1740989100000|2025-03-03 08:05:00|1581.5|1578|1613.5|1612|1617|1615.5|1558|1555.5|162039
1740989400000|2025-03-03 08:10:00|1614|1612.5|1640.5|1639.5|1644|1642.5|1611.5|1610.5|160025
1740989700000|2025-03-03 08:15:00|1640|1635.5|1665|1664|1665|1664|1635|1634|150224
1740990000000|2025-03-03 08:20:00|1666|1664.5|1652.5|1651|1666.5|1665|1642.5|1641|92487
1740990300000|2025-03-03 08:25:00|1653.5|1651.5|1650|1649|1654|1652.5|1637.5|1637|81777
1740990600000|2025-03-03 08:30:00|1649|1647.5|1630.5|1630|1655.5|1654|1630.5|1629.5|115380
1740990900000|2025-03-03 08:35:00|1631|1630.5|1622.5|1622|1634|1633|1621|1620.5|95739
1740991200000|2025-03-03 08:40:00|1623|1620.5|1613|1612|1623|1622|1607.5|1606.5|40262
1740991500000|2025-03-03 08:45:00|1612.5|1611.5|1602.5|1601|1613|1612|1596.5|1596|85215
1740991800000|2025-03-03 08:50:00|1602|1602|1598|1596.5|1603|1602|1594|1592.5|64751
1740992100000|2025-03-03 08:55:00|1597|1595.5|1594.5|1593.5|1597.5|1596.5|1581.5|1580|98815
1740992400000|2025-03-03 09:00:00|1596.5|1594.5|1601.5|1600.5|1608|1607|1596.5|1594.5|89567
1740992700000|2025-03-03 09:05:00|1602|1601|1606.5|1605|1610|1609.5|1597|1596|83001
1740993000000|2025-03-03 09:10:00|1605.5|1604.5|1618|1616.5|1622.5|1621.5|1604.5|1603.5|59302
1740993300000|2025-03-03 09:15:00|1617.5|1617|1619.5|1618|1619.5|1618.5|1613.5|1612|37723
1740993600000|2025-03-03 09:20:00|1619|1618.5|1622.5|1621.5|1623.5|1623|1614.5|1613|38970
1740993900000|2025-03-03 09:25:00|1622|1620.5|1609|1607.5|1622|1621|1607|1606|76225
1740994200000|2025-03-03 09:30:00|1608.5|1608|1599|1597.5|1608.5|1608|1595|1593.5|52633
1740994500000|2025-03-03 09:35:00|1598.5|1598.5|1598|1597|1600|1599|1591|1590|58850
1740994800000|2025-03-03 09:40:00|1597.5|1598.5|1604|1603|1606|1605|1597.5|1598|50055
1740995100000|2025-03-03 09:45:00|1604.5|1602.5|1605|1604.5|1607.5|1607|1601.5|1600.5|78100
1740995400000|2025-03-03 09:50:00|1604.5|1604|1608|1607|1609.5|1608.5|1604|1603.5|57393
1740995700000|2025-03-03 09:55:00|1608.5|1607.5|1613|1611.5|1613|1611.5|1607|1606.5|47239
1740996000000|2025-03-03 10:00:00|1612.5|1611|1601|1600.5|1613|1611.5|1600.5|1600|36589
1740996300000|2025-03-03 10:05:00|1600.5|1600|1589.5|1588.5|1601.5|1601|1588.5|1588|67716
1740996600000|2025-03-03 10:10:00|1591|1588|1586.5|1585.5|1591|1590|1583|1581.5|38690
1740996900000|2025-03-03 10:15:00|1586|1585|1599|1598|1599|1598.5|1585.5|1585|36955
1740997200000|2025-03-03 10:20:00|1599.5|1598.5|1597|1596|1603|1602|1593|1592|44409
1740997500000|2025-03-03 10:25:00|1597.5|1597|1594.5|1593.5|1600.5|1600|1592|1591|29362
1740997800000|2025-03-03 10:30:00|1595|1594|1593.5|1593|1597.5|1596.5|1593|1592|25299
1740998100000|2025-03-03 10:35:00|1595|1594|1593|1592|1597|1596|1591.5|1591|3153890
1740998400000|2025-03-03 10:40:00|1592.5|1592.5|1587.5|1586.5|1595|1594|1584|1583.5|58013
1740998700000|2025-03-03 10:45:00|1588|1587.5|1581|1579.5|1589|1588|1579|1578.5|59189
1740999000000|2025-03-03 10:50:00|1580.5|1580|1588.5|1587.5|1588.5|1587.5|1580|1579.5|62080
1740999300000|2025-03-03 10:55:00|1589|1588|1582|1581|1589|1588|1582|1580.5|39908
1740999600000|2025-03-03 11:00:00|1582.5|1582|1579.5|1578.5|1587.5|1586.5|1578.5|1578|34341
1740999900000|2025-03-03 11:05:00|1579|1578|1580.5|1580|1583|1582|1578.5|1578|29349
1741000200000|2025-03-03 11:10:00|1581|1580.5|1593|1592.5|1593|1592.5|1581|1580|27451
1741000500000|2025-03-03 11:15:00|1593.5|1593.5|1584|1582.5|1594.5|1593.5|1582.5|1581|92555
1741000800000|2025-03-03 11:20:00|1584.5|1583|1590.5|1589.5|1591.5|1590.5|1584.5|1583|25665
1741001100000|2025-03-03 11:25:00|1590|1589|1597|1596|1597.5|1596.5|1589|1588.5|218537
1741001400000|2025-03-03 11:30:00|1594.5|1593.5|1601|1600|1602.5|1602|1592.5|1592|52632
1741001700000|2025-03-03 11:35:00|1602|1601|1600.5|1600|1604|1603|1600.5|1599.5|73633
1741002000000|2025-03-03 11:40:00|1601|1600.5|1606|1605.5|1608.5|1608|1600.5|1600|37719
1741002300000|2025-03-03 11:45:00|1607|1606|1607.5|1606.5|1611.5|1610.5|1606.5|1605.5|91192
1741002600000|2025-03-03 11:50:00|1607|1605|1602.5|1601.5|1607|1605.5|1601|1600.5|38948
1741002900000|2025-03-03 11:55:00|1603.5|1602|1601|1600.5|1606.5|1605.5|1599.5|1599|58727
1741003200000|2025-03-03 12:00:00|1600.5|1600|1602|1601|1602|1601.5|1597|1596.5|34089
1741003500000|2025-03-03 12:05:00|1602.5|1602|1606|1605|1608.5|1607.5|1602.5|1601.5|106948
1741003800000|2025-03-03 12:10:00|1606.5|1605.5|1608.5|1607.5|1609.5|1608.5|1605.5|1605|28187
1741004100000|2025-03-03 12:15:00|1609.5|1608|1607.5|1606.5|1611.5|1611|1605.5|1604.5|64636
1741004400000|2025-03-03 12:20:00|1608.5|1607|1611|1610.5|1611.5|1611|1607|1606|50875
1741004700000|2025-03-03 12:25:00|1611.5|1611|1605|1604|1612.5|1611.5|1604|1603.5|82006
1741005000000|2025-03-03 12:30:00|1605.5|1604.5|1602.5|1601.5|1608|1607|1602.5|1601.5|48067
1741005300000|2025-03-03 12:35:00|1602|1601|1600|1599|1604.5|1604|1598.5|1598|42424
1741005600000|2025-03-03 12:40:00|1601|1599.5|1592.5|1591.5|1601|1600.5|1592|1591|32702
1741005900000|2025-03-03 12:45:00|1592|1590.5|1597|1596|1597|1596.5|1591|1590.5|52698
1741006200000|2025-03-03 12:50:00|1599.5|1596.5|1603.5|1603|1611|1610|1598.5|1596.5|55933
1741006500000|2025-03-03 12:55:00|1604|1602.5|1609.5|1608.5|1609.5|1608.5|1600.5|1600|46474
1741006800000|2025-03-03 13:00:00|1609|1608|1608.5|1607.5|1611|1610|1606.5|1606|72594
1741007100000|2025-03-03 13:05:00|1608|1608|1600.5|1599.5|1609.5|1609|1598.5|1598|44909
1741007400000|2025-03-03 13:10:00|1601|1600.5|1598|1597.5|1603.5|1603|1596.5|1595.5|42195
1741007700000|2025-03-03 13:15:00|1598.5|1598|1601.5|1600.5|1603|1602|1598|1598|57104
1741008000000|2025-03-03 13:20:00|1599.5|1601|1599.5|1599|1600.5|1601|1594.5|1593.5|47018
1741008300000|2025-03-03 13:25:00|1599|1598.5|1598.5|1598|1599|1598.5|1595.5|1594.5|29811
1741008600000|2025-03-03 13:30:00|1599.5|1599|1600.5|1600|1602|1601.5|1598.5|1597.5|51880
1741008900000|2025-03-03 13:35:00|1601.5|1600.5|1606|1605.5|1606.5|1605.5|1601.5|1600.5|35728
1741009200000|2025-03-03 13:40:00|1605.5|1605|1606|1605.5|1606.5|1605.5|1601.5|1601|126342
1741009500000|2025-03-03 13:45:00|1606.5|1606|1610|1609.5|1612.5|1611.5|1606|1606|47158
1741009800000|2025-03-03 13:50:00|1610.5|1610|1612|1611|1614.5|1613.5|1610|1609|30152
1741010100000|2025-03-03 13:55:00|1611.5|1611.5|1607|1606|1613|1612.5|1607|1606|42508
1741010400000|2025-03-03 14:00:00|1606.5|1605.5|1609|1608.5|1609|1608.5|1599.5|1598.5|42551
1741010700000|2025-03-03 14:05:00|1608.5|1608|1600.5|1599.5|1609|1608.5|1599.5|1599|53794
1741011000000|2025-03-03 14:10:00|1601|1600|1600.5|1599.5|1602|1601|1600|1599|3556580
1741011300000|2025-03-03 14:15:00|1601.5|1600|1600.5|1599.5|1602.5|1601.5|1600|1599|29592
1741011600000|2025-03-03 14:20:00|1600|1600|1600.5|1600|1602|1601.5|1599.5|1599|98515
1741011900000|2025-03-03 14:25:00|1600|1599.5|1601.5|1601|1602|1601.5|1597|1596|37312
1741012200000|2025-03-03 14:30:00|1603.5|1602.5|1604|1603.5|1606|1605.5|1602.5|1601.5|55341
1741012500000|2025-03-03 14:35:00|1605.5|1604.5|1600.5|1599.5|1605.5|1604.5|1598.5|1598|62848
1741012800000|2025-03-03 14:40:00|1601|1600|1614.5|1614|1614.5|1614|1601|1599.5|307661
1741013100000|2025-03-03 14:45:00|1615|1614.5|1618|1617|1620|1619|1613.5|1612.5|60786
1741013400000|2025-03-03 14:50:00|1617.5|1616|1606|1605.5|1617.5|1616|1604.5|1604|236475
1741013700000|2025-03-03 14:55:00|1606.5|1604.5|1610.5|1609.5|1613.5|1612.5|1606|1604.5|48092
1741014000000|2025-03-03 15:00:00|1610|1608.5|1605|1604|1610.5|1609|1604|1603|52929
1741014300000|2025-03-03 15:05:00|1604.5|1604.5|1608|1607.5|1609|1608|1603|1602|37107
1741014600000|2025-03-03 15:10:00|1608.5|1608|1610.5|1609.5|1614|1613.5|1608.5|1608|46739
1741014900000|2025-03-03 15:15:00|1610|1609|1612|1611.5|1612.5|1611.5|1607.5|1607|41602
1741015200000|2025-03-03 15:20:00|1612.5|1611|1606.5|1606|1612.5|1612|1606.5|1606|37487
1741015500000|2025-03-03 15:25:00|1606|1605.5|1608.5|1608|1609.5|1608.5|1605|1604|38370
1741015800000|2025-03-03 15:30:00|1608|1607|1611.5|1610.5|1612.5|1611.5|1608|1607|231605
1741016100000|2025-03-03 15:35:00|1611|1610|1617|1616.5|1620|1619|1611|1610|58901
1741016400000|2025-03-03 15:40:00|1617.5|1617|1619|1618|1623.5|1623|1616|1615.5|53012
1741016700000|2025-03-03 15:45:00|1618|1617.5|1616|1615.5|1618|1617.5|1610|1609|84567
1741017000000|2025-03-03 15:50:00|1617|1616|1616|1615|1618|1617|1614.5|1613.5|75814
1741017300000|2025-03-03 15:55:00|1615.5|1615.5|1608.5|1608|1616.5|1615.5|1608.5|1607.5|60864
1741017600000|2025-03-03 16:00:00|1609|1608.5|1606.5|1605.5|1610.5|1609.5|1604.5|1604|109117
1741017900000|2025-03-03 16:05:00|1606|1606|1603|1602|1607|1606|1603|1602|60320
1741018200000|2025-03-03 16:10:00|1603.5|1602.5|1606|1605.5|1606|1605.5|1603|1602|46765
1741018500000|2025-03-03 16:15:00|1605.5|1605|1610|1609.5|1610|1609.5|1604|1603.5|135328
1741018800000|2025-03-03 16:20:00|1610.5|1608|1605.5|1605|1610.5|1610|1603.5|1603|199057
1741019100000|2025-03-03 16:25:00|1606.5|1606|1609|1607|1612.5|1612|1606|1605.5|96663
1741075200000|2025-03-04 08:00:00|1650|1646.5|1647.5|1646.5|1666|1664.5|1638.5|1636.5|103760
1741075500000|2025-03-04 08:05:00|1648.5|1647|1639.5|1638|1649.5|1648.5|1630|1629.5|87628
1741075800000|2025-03-04 08:10:00|1639|1637.5|1632|1631|1640|1639|1622|1621.5|90688
1741076100000|2025-03-04 08:15:00|1632.5|1631.5|1634.5|1633.5|1635|1634|1623.5|1622.5|69385
1741076400000|2025-03-04 08:20:00|1632|1631|1641|1640|1645.5|1645|1632|1631|69964
1741076700000|2025-03-04 08:25:00|1641.5|1639.5|1635|1634|1643.5|1642.5|1635|1634|58042
1741077000000|2025-03-04 08:30:00|1635.5|1633.5|1641|1640.5|1641|1640.5|1625.5|1624|68294
1741077300000|2025-03-04 08:35:00|1640.5|1640|1635|1634|1647|1646|1634|1633.5|62751
1741077600000|2025-03-04 08:40:00|1634.5|1633.5|1636|1634.5|1636.5|1635|1626.5|1626|115055
1741077900000|2025-03-04 08:45:00|1635.5|1634|1630|1629|1637.5|1637|1630|1629|59628
1741078200000|2025-03-04 08:50:00|1629.5|1628|1626.5|1625.5|1633|1632|1625|1623.5|54892
1741078500000|2025-03-04 08:55:00|1626|1626|1617|1616|1626|1626|1615|1614|46324
1741078800000|2025-03-04 09:00:00|1616|1615|1615|1614|1617.5|1616.5|1611.5|1611|60843
1741079100000|2025-03-04 09:05:00|1614.5|1613.5|1615.5|1614.5|1617|1616.5|1613.5|1612|41024
1741079400000|2025-03-04 09:10:00|1615|1614|1612|1611|1618|1617.5|1612|1611|51689
1741079700000|2025-03-04 09:15:00|1612.5|1611.5|1605.5|1604|1613.5|1612.5|1604.5|1603.5|68968
1741080000000|2025-03-04 09:20:00|1604.5|1603.5|1609|1608|1611.5|1610.5|1603.5|1602.5|46665
1741080300000|2025-03-04 09:25:00|1609.5|1608.5|1610.5|1609.5|1612|1611|1605.5|1604.5|127807
1741080600000|2025-03-04 09:30:00|1611.5|1610|1614|1613|1620|1619|1611.5|1609.5|54763
1741080900000|2025-03-04 09:35:00|1613.5|1612|1612|1611|1615.5|1615|1611.5|1610.5|47892
1741081200000|2025-03-04 09:40:00|1611.5|1610.5|1615.5|1615|1616|1615.5|1609.5|1608.5|30011
1741081500000|2025-03-04 09:45:00|1616|1615.5|1612|1611.5|1619.5|1619|1612|1611.5|44209
1741081800000|2025-03-04 09:50:00|1612.5|1612|1613|1612|1614.5|1613.5|1610.5|1609.5|29199
1741082100000|2025-03-04 09:55:00|1613.5|1612.5|1615.5|1614.5|1615.5|1615|1612.5|1611.5|28350
1741082400000|2025-03-04 10:00:00|1615|1615|1620.5|1619.5|1620.5|1620|1611|1610.5|42243
1741082700000|2025-03-04 10:05:00|1621.5|1620|1622.5|1621.5|1624|1623.5|1619|1618|34363
1741083000000|2025-03-04 10:10:00|1623.5|1622.5|1632|1631.5|1632|1631.5|1623.5|1622.5|46818
1741083300000|2025-03-04 10:15:00|1632.5|1631|1640|1639|1640|1639|1631.5|1631|42606
1741083600000|2025-03-04 10:20:00|1639.5|1638.5|1635.5|1634.5|1640.5|1639.5|1634.5|1634|47670
1741083900000|2025-03-04 10:25:00|1636.5|1635|1636.5|1635.5|1639|1638|1634.5|1633.5|39414
1741084200000|2025-03-04 10:30:00|1637|1636.5|1640|1639|1641|1640|1636.5|1636|39201
1741084500000|2025-03-04 10:35:00|1639.5|1638.5|1641|1640|1642|1641|1639|1638|33669
1741084800000|2025-03-04 10:40:00|1641.5|1640.5|1641|1640.5|1642.5|1641.5|1640|1639.5|42137
1741085100000|2025-03-04 10:45:00|1640.5|1640|1644|1643.5|1647|1646|1640.5|1640|50937
1741085400000|2025-03-04 10:50:00|1644.5|1644|1642.5|1641.5|1646.5|1645.5|1641.5|1641|44037
1741085700000|2025-03-04 10:55:00|1643.5|1642.5|1640.5|1639.5|1643.5|1643|1638|1637|57590
1741086000000|2025-03-04 11:00:00|1640|1639|1643|1642.5|1644.5|1643.5|1638.5|1637|35695
1741086300000|2025-03-04 11:05:00|1643.5|1643|1643.5|1642.5|1649|1648|1643.5|1642.5|47448
1741086600000|2025-03-04 11:10:00|1643|1643|1645|1644|1646.5|1645.5|1643|1643|48139
1741086900000|2025-03-04 11:15:00|1644|1643.5|1643|1642.5|1646.5|1646|1643|1642.5|28273
1741087200000|2025-03-04 11:20:00|1642.5|1642|1638.5|1638|1643|1642|1638|1637|32903
1741087500000|2025-03-04 11:25:00|1639|1638.5|1640|1639.5|1640.5|1639.5|1637|1636.5|39999
1741087800000|2025-03-04 11:30:00|1640.5|1640|1632.5|1632|1640.5|1640|1631|1630.5|41851
1741088100000|2025-03-04 11:35:00|1632|1631.5|1629.5|1628.5|1632|1631.5|1627.5|1627|35683
1741088400000|2025-03-04 11:40:00|1629|1628|1632|1631.5|1633|1632|1626.5|1625.5|29132
1741088700000|2025-03-04 11:45:00|1631|1631|1634|1633|1635.5|1635|1631|1630|29066
1741089000000|2025-03-04 11:50:00|1634.5|1633.5|1630.5|1629.5|1636.5|1635.5|1630|1629|22019
1741089300000|2025-03-04 11:55:00|1629.5|1628.5|1631|1630.5|1631.5|1631|1629.5|1628.5|30583
1741089600000|2025-03-04 12:00:00|1631.5|1631|1633|1632.5|1634|1633.5|1630.5|1630|56075
1741089900000|2025-03-04 12:05:00|1633.5|1633|1630|1629.5|1634.5|1633.5|1629.5|1629|18927
1741090200000|2025-03-04 12:10:00|1630.5|1629|1629.5|1628.5|1631.5|1631|1629.5|1628.5|19335
1741090500000|2025-03-04 12:15:00|1628.5|1627.5|1627|1626.5|1629|1628|1625.5|1625|22631
1741090800000|2025-03-04 12:20:00|1626.5|1626|1628|1627|1628|1627.5|1624.5|1623.5|22595
1741091100000|2025-03-04 12:25:00|1628.5|1627.5|1625|1624.5|1629|1628.5|1624|1623|29709
1741091400000|2025-03-04 12:30:00|1626|1624|1624|1623|1626.5|1625.5|1622.5|1621|28264
1741091700000|2025-03-04 12:35:00|1623.5|1623.5|1626|1625|1628|1627.5|1623|1622.5|22740
1741092000000|2025-03-04 12:40:00|1625.5|1625.5|1616.5|1616|1626.5|1626|1615.5|1614.5|32330
1741092300000|2025-03-04 12:45:00|1617|1616.5|1609|1608|1617|1616.5|1607.5|1607|61003
1741092600000|2025-03-04 12:50:00|1609.5|1609|1608|1607|1611|1610|1607|1606|38998
1741092900000|2025-03-04 12:55:00|1608.5|1607.5|1603|1601.5|1609.5|1608.5|1600|1599|127185
1741093200000|2025-03-04 13:00:00|1603.5|1602|1600.5|1599.5|1606.5|1605.5|1600.5|1599.5|26059
1741093500000|2025-03-04 13:05:00|1600|1599|1599.5|1599|1602.5|1601.5|1598|1596.5|123850
1741093800000|2025-03-04 13:10:00|1598.5|1598|1599|1597.5|1602.5|1601.5|1597|1596|23306
1741094100000|2025-03-04 13:15:00|1598.5|1597|1583|1581.5|1600.5|1599.5|1583|1581.5|65840
1741094400000|2025-03-04 13:20:00|1582.5|1580.5|1574|1573|1582.5|1580.5|1571|1570|49712
1741094700000|2025-03-04 13:25:00|1574.5|1573.5|1568.5|1567.5|1575|1574|1568|1567|54110
1741095000000|2025-03-04 13:30:00|1568|1567|1573|1572|1580|1578.5|1568|1567|95486
1741095300000|2025-03-04 13:35:00|1574|1572.5|1584.5|1583.5|1585.5|1584|1571.5|1570.5|57888
1741095600000|2025-03-04 13:40:00|1586|1584.5|1587.5|1586.5|1592|1591|1585.5|1584.5|31843
1741095900000|2025-03-04 13:45:00|1588.5|1587.5|1586|1585|1590|1589|1580|1579|34694
1741096200000|2025-03-04 13:50:00|1586.5|1584.5|1586|1584.5|1587|1586|1581|1580|26429
1741096500000|2025-03-04 13:55:00|1586.5|1585|1580|1579|1586.5|1586|1579|1578.5|33784
1741096800000|2025-03-04 14:00:00|1581|1579.5|1577.5|1577|1581.5|1580.5|1576|1575|39066
1741097100000|2025-03-04 14:05:00|1577|1576.5|1576|1575|1579.5|1578.5|1574.5|1573.5|52276
1741097400000|2025-03-04 14:10:00|1575.5|1575.5|1576|1575.5|1576.5|1576|1573.5|1572.5|32607
1741097700000|2025-03-04 14:15:00|1576.5|1576|1574.5|1574|1578|1577|1574|1573|81042
1741098000000|2025-03-04 14:20:00|1574|1573.5|1568|1567.5|1574|1573.5|1568|1567.5|45272
1741098300000|2025-03-04 14:25:00|1568.5|1567|1564|1563|1569|1568.5|1563|1562|73656
1741098600000|2025-03-04 14:30:00|1563|1562.5|1559|1558|1567|1566|1557.5|1556.5|87565
1741098900000|2025-03-04 14:35:00|1558.5|1557.5|1561|1560.5|1564|1563|1555.5|1555|89573
1741099200000|2025-03-04 14:40:00|1562|1561|1567|1566.5|1567|1566.5|1559|1557.5|59961
1741099500000|2025-03-04 14:45:00|1566|1566|1576.5|1575|1578|1577.5|1565|1564|58712
1741099800000|2025-03-04 14:50:00|1579|1575.5|1577|1575.5|1583|1582|1574|1572.5|63300
1741100100000|2025-03-04 14:55:00|1576.5|1576|1571.5|1570.5|1577.5|1576.5|1570.5|1569.5|73742
1741100400000|2025-03-04 15:00:00|1572|1571|1569|1567.5|1574|1573|1568.5|1567.5|88425
1741100700000|2025-03-04 15:05:00|1568.5|1566|1564|1563|1568.5|1568|1563|1562|37576
1741101000000|2025-03-04 15:10:00|1565|1564|1564.5|1563.5|1571|1570|1563|1562|58984
1741101300000|2025-03-04 15:15:00|1564|1563|1559.5|1558.5|1564|1563.5|1557.5|1557|81582
1741101600000|2025-03-04 15:20:00|1560.5|1559|1559.5|1558.5|1563.5|1562.5|1556.5|1555.5|68575
1741101900000|2025-03-04 15:25:00|1559|1558|1558.5|1557.5|1561.5|1560.5|1557|1556.5|68110
1741102200000|2025-03-04 15:30:00|1558|1557|1564|1563.5|1565.5|1564.5|1556|1555|41368
1741102500000|2025-03-04 15:35:00|1564.5|1564|1557.5|1556.5|1565.5|1565|1557.5|1556.5|56763
1741102800000|2025-03-04 15:40:00|1557|1556|1556|1555|1557.5|1557|1552|1551|105916
1741103100000|2025-03-04 15:45:00|1556.5|1555.5|1561.5|1561|1565|1564|1554.5|1554|38703
1741103400000|2025-03-04 15:50:00|1563|1562|1566|1565|1566|1565.5|1560.5|1560|36545
1741103700000|2025-03-04 15:55:00|1566.5|1565.5|1567.5|1567|1567.5|1567|1561|1560|45353
1741104000000|2025-03-04 16:00:00|1566.5|1566|1570.5|1569.5|1572|1571|1563|1562|67904
1741104300000|2025-03-04 16:05:00|1571.5|1570|1574.5|1573.5|1574.5|1573.5|1570.5|1570|62029
1741104600000|2025-03-04 16:10:00|1572|1574|1570|1569.5|1572|1574|1567|1566.5|35626
1741104900000|2025-03-04 16:15:00|1569.5|1569|1565.5|1565|1569.5|1569|1565|1564|58663
1741105200000|2025-03-04 16:20:00|1566|1565.5|1566|1565|1566.5|1565.5|1564|1563|104191
1741105500000|2025-03-04 16:25:00|1565.5|1565.5|1567.5|1566|1567.5|1567|1561|1560.5|95939
1741161600000|2025-03-05 08:00:00|1602.5|1601|1585|1584|1602.5|1601|1580|1579|62994
1741161900000|2025-03-05 08:05:00|1584.5|1583.5|1598|1597|1598.5|1597|1582.5|1581.5|48310
1741162200000|2025-03-05 08:10:00|1597.5|1596.5|1599|1598.5|1608|1607|1597.5|1596.5|62182
1741162500000|2025-03-05 08:15:00|1599.5|1599|1601|1600|1602|1601.5|1587|1586|37457
1741162800000|2025-03-05 08:20:00|1599|1599.5|1597|1596.5|1602|1601|1596.5|1596|40422
1741163100000|2025-03-05 08:25:00|1598|1597|1602|1601|1604|1603|1596|1595|50281
1741163400000|2025-03-05 08:30:00|1601.5|1601.5|1608|1607|1609|1608|1601.5|1601|41467
1741163700000|2025-03-05 08:35:00|1607.5|1606.5|1610.5|1609.5|1614|1612.5|1607|1606|28047
1741164000000|2025-03-05 08:40:00|1611.5|1610.5|1613.5|1612.5|1617|1616|1611.5|1610.5|25895
1741164300000|2025-03-05 08:45:00|1613|1612|1613.5|1612.5|1615.5|1614.5|1610.5|1610|40757
1741164600000|2025-03-05 08:50:00|1613|1612|1615|1614|1620|1619.5|1611|1610|36590
1741164900000|2025-03-05 08:55:00|1615.5|1614.5|1620|1619|1623|1622.5|1615|1614|36236
1741165200000|2025-03-05 09:00:00|1620.5|1619.5|1623|1622|1628|1627|1620.5|1619|40279
1741165500000|2025-03-05 09:05:00|1622.5|1621.5|1623|1622.5|1625|1624.5|1619.5|1619|40743
1741165800000|2025-03-05 09:10:00|1623.5|1622|1620|1619.5|1625|1624.5|1620|1619.5|46720
1741166100000|2025-03-05 09:15:00|1620.5|1620|1620.5|1619.5|1622.5|1621.5|1618|1617.5|87000
1741166400000|2025-03-05 09:20:00|1621|1620|1621.5|1621|1626.5|1626|1620.5|1619.5|45042
1741166700000|2025-03-05 09:25:00|1621|1620.5|1616|1615.5|1622|1621|1615.5|1614.5|31762
1741167000000|2025-03-05 09:30:00|1616.5|1616|1617.5|1616.5|1620.5|1619.5|1615|1614.5|443124
1741167300000|2025-03-05 09:35:00|1617|1616|1610.5|1610|1619.5|1618.5|1610.5|1610|27416
1741167600000|2025-03-05 09:40:00|1610|1609.5|1607.5|1606.5|1613|1612|1605.5|1605|31898
1741167900000|2025-03-05 09:45:00|1607|1607|1603.5|1603|1607|1607|1603.5|1602.5|61424
1741168200000|2025-03-05 09:50:00|1603|1602.5|1603.5|1603|1604.5|1604|1599|1598|44093
1741168500000|2025-03-05 09:55:00|1604|1603.5|1606.5|1606|1610.5|1609.5|1603|1602.5|19672
1741168800000|2025-03-05 10:00:00|1607|1606.5|1600.5|1600|1609.5|1608.5|1600|1599.5|30547
1741169100000|2025-03-05 10:05:00|1601|1600.5|1603|1602|1607|1606.5|1600.5|1599.5|22069
1741169400000|2025-03-05 10:10:00|1604|1602.5|1611|1610|1611|1610|1603|1602|28362
1741169700000|2025-03-05 10:15:00|1610.5|1609.5|1610|1609|1612|1611|1607.5|1607|26390
1741170000000|2025-03-05 10:20:00|1609|1608|1609|1608|1610|1609|1608|1607.5|20316
1741170300000|2025-03-05 10:25:00|1608.5|1607.5|1610.5|1609.5|1613|1612.5|1607.5|1607|22122
1741170600000|2025-03-05 10:30:00|1610|1610|1612|1611.5|1613.5|1612.5|1610|1610|24908
1741170900000|2025-03-05 10:35:00|1612.5|1611|1615|1614|1616|1615|1612.5|1611|33826
1741171200000|2025-03-05 10:40:00|1614.5|1613.5|1613.5|1612.5|1621|1620|1613|1612|28668
1741171500000|2025-03-05 10:45:00|1613|1612|1614|1613|1619|1618|1612|1611|34008
1741171800000|2025-03-05 10:50:00|1613.5|1612.5|1614.5|1614|1615|1614|1612|1611.5|23716
1741172100000|2025-03-05 10:55:00|1614|1613.5|1615.5|1614.5|1615.5|1614.5|1612|1611.5|34396
1741172400000|2025-03-05 11:00:00|1615|1615|1613|1612.5|1616|1615|1613|1612.5|39987
1741172700000|2025-03-05 11:05:00|1612.5|1612|1615|1614.5|1615.5|1615|1612.5|1612|19075
1741173000000|2025-03-05 11:10:00|1615.5|1615|1618.5|1617.5|1619|1618.5|1615.5|1615|38373
1741173300000|2025-03-05 11:15:00|1618|1617|1616|1615|1619|1618|1615.5|1615|29532
1741173600000|2025-03-05 11:20:00|1615.5|1614.5|1614.5|1613.5|1615.5|1614.5|1611|1610|30893
1741173900000|2025-03-05 11:25:00|1614|1613|1610.5|1610|1614|1613|1610|1609|26419
1741174200000|2025-03-05 11:30:00|1611|1609|1610|1609|1613|1612|1609.5|1609|27028
1741174500000|2025-03-05 11:35:00|1611|1609.5|1613|1612.5|1614|1613.5|1609|1608.5|24952
1741174800000|2025-03-05 11:40:00|1613.5|1612|1613|1612|1615.5|1615|1612|1611.5|21271
1741175100000|2025-03-05 11:45:00|1612.5|1610|1611.5|1610.5|1612.5|1611.5|1610|1609.5|10256
1741175400000|2025-03-05 11:50:00|1610.5|1611|1607.5|1607|1611.5|1611|1607|1606.5|21664
1741175700000|2025-03-05 11:55:00|1607|1606.5|1609|1608|1610|1609|1606.5|1606|23750
1741176000000|2025-03-05 12:00:00|1608.5|1608.5|1612.5|1611.5|1616|1615|1608|1607.5|21563
1741176300000|2025-03-05 12:05:00|1613|1612|1613|1612.5|1614.5|1613.5|1611.5|1611|18781
1741176600000|2025-03-05 12:10:00|1612.5|1612|1609.5|1609|1612.5|1612.5|1609.5|1608.5|18089
1741176900000|2025-03-05 12:15:00|1611|1610|1610.5|1609.5|1612|1611.5|1610|1609|30087
1741177200000|2025-03-05 12:20:00|1611|1610|1611.5|1611|1612|1611.5|1609.5|1608.5|15385
1741177500000|2025-03-05 12:25:00|1611|1610.5|1610|1609.5|1611.5|1610.5|1609|1608.5|31347
1741177800000|2025-03-05 12:30:00|1610.5|1609|1610.5|1610|1612|1611.5|1610|1609|14777
1741178100000|2025-03-05 12:35:00|1611|1609.5|1612|1611.5|1612|1611.5|1610|1609.5|11505
1741178400000|2025-03-05 12:40:00|1612.5|1611|1615.5|1615|1616|1615.5|1612|1611|23167
1741178700000|2025-03-05 12:45:00|1615|1614.5|1609.5|1608.5|1615|1614.5|1609.5|1608.5|24700
1741179000000|2025-03-05 12:50:00|1610|1609|1611.5|1611|1611.5|1611|1609.5|1608.5|22197
1741179300000|2025-03-05 12:55:00|1612|1611.5|1614|1613|1614.5|1614|1611|1610.5|22520
1741179600000|2025-03-05 13:00:00|1613.5|1613.5|1616.5|1615.5|1617|1616|1613.5|1613|110591
1741179900000|2025-03-05 13:05:00|1617|1616|1618.5|1617.5|1619.5|1619|1615|1614.5|21405
1741180200000|2025-03-05 13:10:00|1618|1618|1619|1618|1620|1619.5|1618|1617.5|23012
1741180500000|2025-03-05 13:15:00|1618.5|1617.5|1617.5|1617|1619|1618|1615.5|1614.5|20669
1741180800000|2025-03-05 13:20:00|1617|1616.5|1614|1613.5|1617|1616.5|1613.5|1613|27251
1741181100000|2025-03-05 13:25:00|1613.5|1613|1610.5|1610|1613.5|1613.5|1608.5|1608|21062
1741181400000|2025-03-05 13:30:00|1611|1610.5|1615|1614|1615.5|1614.5|1609.5|1608.5|36516
1741181700000|2025-03-05 13:35:00|1614.5|1613.5|1612|1611|1615|1614|1612|1611|20818
1741182000000|2025-03-05 13:40:00|1612.5|1611.5|1614.5|1614|1614.5|1614|1612.5|1611.5|26953
1741182300000|2025-03-05 13:45:00|1614|1613.5|1611|1610|1616|1615|1610.5|1609.5|27868
1741182600000|2025-03-05 13:50:00|1611.5|1610.5|1609.5|1608.5|1611.5|1610.5|1608.5|1608|28035
1741182900000|2025-03-05 13:55:00|1610|1609|1613.5|1612.5|1613.5|1613|1608|1607|22550
1741183200000|2025-03-05 14:00:00|1612.5|1612|1616.5|1616|1617.5|1617|1609|1608|135193
1741183500000|2025-03-05 14:05:00|1617.5|1615.5|1616.5|1616|1617.5|1616.5|1615|1614.5|38215
1741183800000|2025-03-05 14:10:00|1617.5|1617|1618.5|1618|1618.5|1618|1616.5|1616|36317
1741184100000|2025-03-05 14:15:00|1618|1617.5|1619.5|1619|1622.5|1621.5|1618|1617.5|34320
1741184400000|2025-03-05 14:20:00|1620|1618.5|1621.5|1620.5|1621.5|1620.5|1617|1616.5|32371
1741184700000|2025-03-05 14:25:00|1622|1621.5|1624|1623|1624.5|1623.5|1619.5|1618.5|44075
1741185000000|2025-03-05 14:30:00|1623.5|1623.5|1626|1625.5|1628|1627.5|1623.5|1622.5|53436
1741185300000|2025-03-05 14:35:00|1625.5|1625|1628|1627|1630|1629|1625|1624|47147
1741185600000|2025-03-05 14:40:00|1627.5|1626.5|1627.5|1626.5|1628.5|1627|1626|1625.5|32232
1741185900000|2025-03-05 14:45:00|1627|1626|1621|1620.5|1629|1628|1621|1620.5|65758
1741186200000|2025-03-05 14:50:00|1620.5|1620|1623.5|1623|1624.5|1624|1619.5|1618.5|41340
1741186500000|2025-03-05 14:55:00|1623|1622.5|1620.5|1619.5|1623.5|1622.5|1620.5|1619.5|31045
1741186800000|2025-03-05 15:00:00|1621|1620|1629.5|1628.5|1629.5|1628.5|1620.5|1619.5|57031
1741187100000|2025-03-05 15:05:00|1630|1629|1630|1629.5|1632.5|1631.5|1627.5|1627|36826
1741187400000|2025-03-05 15:10:00|1630.5|1630|1632.5|1631.5|1635|1634|1630|1629.5|26206
1741187700000|2025-03-05 15:15:00|1632|1632|1626|1625|1633|1632|1626|1625|36513
1741188000000|2025-03-05 15:20:00|1625.5|1625.5|1628.5|1627.5|1631.5|1630.5|1624.5|1624|72099
1741188300000|2025-03-05 15:25:00|1628|1627|1623|1622|1630|1629|1622.5|1622|76018
1741188600000|2025-03-05 15:30:00|1622.5|1621.5|1623|1622|1625.5|1624.5|1619|1618.5|44865
1741188900000|2025-03-05 15:35:00|1622.5|1622.5|1623.5|1623|1624|1623|1619|1618.5|38849
1741189200000|2025-03-05 15:40:00|1624|1623.5|1626|1625.5|1627|1626.5|1622|1621|116373
1741189500000|2025-03-05 15:45:00|1626.5|1625|1623|1622|1627.5|1626.5|1622.5|1622|40723
1741189800000|2025-03-05 15:50:00|1622.5|1622.5|1624.5|1624|1625.5|1625|1622|1621.5|35523
1741190100000|2025-03-05 15:55:00|1624|1623.5|1621.5|1620.5|1626|1625.5|1621.5|1620.5|40139
1741190400000|2025-03-05 16:00:00|1621|1621.5|1624|1623|1625|1624.5|1621|1621.5|39281
1741190700000|2025-03-05 16:05:00|1623.5|1622.5|1619|1618.5|1623.5|1622.5|1619|1618.5|50232
1741191000000|2025-03-05 16:10:00|1618.5|1618|1615.5|1615|1618.5|1618|1612.5|1612|227651
1741191300000|2025-03-05 16:15:00|1615|1614.5|1616|1615.5|1617.5|1616.5|1611.5|1611|62219
1741191600000|2025-03-05 16:20:00|1616.5|1616|1619|1618.5|1619|1618.5|1615|1614.5|86083
1741191900000|2025-03-05 16:25:00|1619.5|1619|1624|1623|1624|1623|1619|1618.5|66567
1741248000000|2025-03-06 08:00:00|1646.5|1642.5|1627|1625.5|1646.5|1642.5|1618|1616.5|44219
1741248300000|2025-03-06 08:05:00|1627.5|1625|1628.5|1628|1634|1632.5|1624.5|1622.5|30605
1741248600000|2025-03-06 08:10:00|1629.5|1628.5|1620.5|1619.5|1629.5|1629|1620.5|1619.5|45843
1741248900000|2025-03-06 08:15:00|1619|1618.5|1618.5|1618|1620.5|1619.5|1615|1614|28297
1741249200000|2025-03-06 08:20:00|1619|1618.5|1613.5|1612.5|1622|1621.5|1613.5|1612.5|33562
1741249500000|2025-03-06 08:25:00|1614|1613|1603.5|1603|1614|1613|1602|1601|79100
1741249800000|2025-03-06 08:30:00|1605.5|1605|1612.5|1611.5|1614|1613|1603|1602|35890
1741250100000|2025-03-06 08:35:00|1611.5|1611|1619.5|1618.5|1619.5|1618.5|1608|1607|31830
1741250400000|2025-03-06 08:40:00|1618.5|1617.5|1616.5|1616|1619|1618|1616|1615|18000
1741250700000|2025-03-06 08:45:00|1616|1615.5|1620.5|1619.5|1622|1621|1614|1613|70836
1741251000000|2025-03-06 08:50:00|1621|1620|1620.5|1619.5|1623|1622|1619|1618.5|30615
1741251300000|2025-03-06 08:55:00|1620|1619|1621|1620|1624|1623|1620|1619|60827
1741251600000|2025-03-06 09:00:00|1620.5|1619|1626|1625.5|1626|1625.5|1617|1616|27713
1741251900000|2025-03-06 09:05:00|1626.5|1624.5|1626.5|1625.5|1630|1628.5|1624.5|1624|29011
1741252200000|2025-03-06 09:10:00|1627|1626|1623.5|1622.5|1629|1628|1623|1622|37545
1741252500000|2025-03-06 09:15:00|1623|1622|1620|1619.5|1623.5|1622.5|1618.5|1617.5|14394
1741252800000|2025-03-06 09:20:00|1619.5|1619|1613.5|1612.5|1621.5|1620.5|1612.5|1612|28885
1741253100000|2025-03-06 09:25:00|1613|1612|1610.5|1609.5|1616.5|1615.5|1610|1609.5|17222
1741253400000|2025-03-06 09:30:00|1611|1610.5|1615|1614|1617.5|1616.5|1611|1610|13816
1741253700000|2025-03-06 09:35:00|1614.5|1613|1614|1613|1615.5|1614.5|1612.5|1611.5|11872
1741254000000|2025-03-06 09:40:00|1613.5|1612.5|1619|1618|1619|1618.5|1612|1611|15272
1741254300000|2025-03-06 09:45:00|1618|1617.5|1614.5|1613.5|1618|1617.5|1614.5|1613.5|21024
1741254600000|2025-03-06 09:50:00|1615|1614.5|1613.5|1612.5|1618.5|1617.5|1613|1612|18743
1741254900000|2025-03-06 09:55:00|1613|1613|1611.5|1610.5|1615|1614.5|1611|1610|29931
1741255200000|2025-03-06 10:00:00|1611|1610|1610|1609.5|1611.5|1611|1609|1608|21881
1741255500000|2025-03-06 10:05:00|1609.5|1609|1614.5|1613.5|1614.5|1613.5|1609.5|1608.5|28120
1741255800000|2025-03-06 10:10:00|1614|1614|1614.5|1613.5|1615.5|1614.5|1612.5|1612|27322
1741256100000|2025-03-06 10:15:00|1615.5|1614|1618.5|1617.5|1619|1618.5|1615|1614|18236
1741256400000|2025-03-06 10:20:00|1618|1617|1621|1620|1621.5|1620.5|1617.5|1617|22226
1741256700000|2025-03-06 10:25:00|1620.5|1619.5|1619.5|1618.5|1620.5|1620|1618|1617.5|18162
1741257000000|2025-03-06 10:30:00|1620|1619|1620|1619.5|1621|1620.5|1618.5|1618|17676
1741257300000|2025-03-06 10:35:00|1619.5|1619|1618|1617.5|1620.5|1620|1618|1617.5|20672
1741257600000|2025-03-06 10:40:00|1617.5|1617|1615|1614.5|1619|1618.5|1615|1614.5|33215
1741257900000|2025-03-06 10:45:00|1615.5|1615|1612.5|1612|1616|1615.5|1611.5|1611|20279
1741258200000|2025-03-06 10:50:00|1613|1612.5|1612|1611|1615.5|1615|1611.5|1611|24879
1741258500000|2025-03-06 10:55:00|1612.5|1611.5|1610|1609|1613.5|1612.5|1610|1609|14329
1741258800000|2025-03-06 11:00:00|1610.5|1609.5|1607.5|1607|1610.5|1609.5|1605.5|1605|20325
1741259100000|2025-03-06 11:05:00|1608|1606.5|1614|1613.5|1615|1614|1607.5|1606.5|33877
1741259400000|2025-03-06 11:10:00|1613.5|1613|1615|1614|1615.5|1614.5|1613|1612|10343
1741259700000|2025-03-06 11:15:00|1614.5|1614.5|1615.5|1615|1616.5|1616|1614.5|1614|16569
1741260000000|2025-03-06 11:20:00|1616|1615.5|1615.5|1614.5|1617.5|1616|1613|1612.5|21356
1741260300000|2025-03-06 11:25:00|1616|1615|1613.5|1613|1616|1615|1613|1612|6921
1741260600000|2025-03-06 11:30:00|1613|1612.5|1613|1612.5|1615|1614.5|1612.5|1612|11354
1741260900000|2025-03-06 11:35:00|1613.5|1613|1617.5|1616.5|1618|1617|1613|1612.5|15132
1741261200000|2025-03-06 11:40:00|1617|1616|1616.5|1615.5|1617|1616.5|1615|1614.5|11798
1741261500000|2025-03-06 11:45:00|1617|1616|1613|1612.5|1617.5|1616.5|1613|1612.5|17309
1741261800000|2025-03-06 11:50:00|1612.5|1612|1613.5|1613|1615.5|1615|1612|1611.5|17570
1741262100000|2025-03-06 11:55:00|1613|1612.5|1610|1609|1613|1613|1610|1609|8982
1741262400000|2025-03-06 12:00:00|1610.5|1609.5|1609|1608|1611|1610.5|1607.5|1607|7489
1741262700000|2025-03-06 12:05:00|1608.5|1607.5|1610.5|1609.5|1611|1610.5|1608.5|1607.5|11025
1741263000000|2025-03-06 12:10:00|1609.5|1609|1609|1608|1610|1609|1607.5|1607|14960
1741263300000|2025-03-06 12:15:00|1608.5|1607.5|1610|1609.5|1611|1610|1607.5|1607|14406
1741263600000|2025-03-06 12:20:00|1610.5|1610|1609.5|1609|1611|1610|1608.5|1608|10657
1741263900000|2025-03-06 12:25:00|1610|1609.5|1612|1611.5|1613|1612.5|1610|1609.5|11592
1741264200000|2025-03-06 12:30:00|1612.5|1612|1612.5|1612|1613|1612.5|1611.5|1611|9757
1741264500000|2025-03-06 12:35:00|1613|1612.5|1613|1612.5|1614.5|1614|1612.5|1612|10149
1741264800000|2025-03-06 12:40:00|1613.5|1612|1614.5|1614|1615|1614.5|1612.5|1612|14770
1741265100000|2025-03-06 12:45:00|1616|1615.5|1618.5|1617.5|1618.5|1617.5|1615|1614.5|28317
1741265400000|2025-03-06 12:50:00|1619|1618|1619.5|1618.5|1620|1619|1619|1618|8284
1741265700000|2025-03-06 12:55:00|1619|1619|1616|1615|1620|1619.5|1616|1615|11642
1741266000000|2025-03-06 13:00:00|1615.5|1615.5|1613.5|1613|1617.5|1617|1613.5|1612.5|7839
1741266300000|2025-03-06 13:05:00|1613|1612.5|1611|1610.5|1614|1613.5|1611|1610|9166
1741266600000|2025-03-06 13:10:00|1611.5|1611|1611.5|1610.5|1613.5|1612.5|1611.5|1610.5|10758
1741266900000|2025-03-06 13:15:00|1611|1611|1608|1607|1612|1611.5|1606.5|1605.5|16286
1741267200000|2025-03-06 13:20:00|1608.5|1607.5|1604|1603.5|1609.5|1608.5|1602.5|1602|21134
1741267500000|2025-03-06 13:25:00|1604.5|1604|1603.5|1602.5|1607|1606|1603.5|1602.5|13203
1741267800000|2025-03-06 13:30:00|1604.5|1603|1608|1607|1608|1607|1602.5|1601.5|88776
1741268100000|2025-03-06 13:35:00|1608.5|1607.5|1611|1610|1612|1611|1607|1606|16943
1741268400000|2025-03-06 13:40:00|1610.5|1610.5|1610.5|1609.5|1611.5|1610.5|1609.5|1609|8083
1741268700000|2025-03-06 13:45:00|1610|1609|1613.5|1612.5|1614|1613.5|1609.5|1609|13110
1741269000000|2025-03-06 13:50:00|1613|1612|1613|1612|1614|1613|1611|1610|17622
1741269300000|2025-03-06 13:55:00|1612.5|1611.5|1610.5|1610|1613|1612.5|1610.5|1609.5|15741
1741269600000|2025-03-06 14:00:00|1611|1610.5|1611|1610|1611.5|1610.5|1607.5|1607|7729
1741269900000|2025-03-06 14:05:00|1611.5|1611|1612.5|1611.5|1613|1612.5|1611|1610|9938
1741270200000|2025-03-06 14:10:00|1612|1611|1611.5|1611|1612|1611|1608.5|1607.5|10430
1741270500000|2025-03-06 14:15:00|1611|1610.5|1610.5|1610|1611.5|1611|1609.5|1608.5|11351
1741270800000|2025-03-06 14:20:00|1610|1609.5|1612|1611.5|1612|1611.5|1610|1609.5|18404
1741271100000|2025-03-06 14:25:00|1613.5|1612.5|1614|1613|1616|1615.5|1612.5|1611.5|15578
1741271400000|2025-03-06 14:30:00|1614.5|1614|1617.5|1616.5|1619|1618|1613.5|1613|38723
1741271700000|2025-03-06 14:35:00|1618|1617|1619|1618|1620|1619.5|1616.5|1616|26399
1741272000000|2025-03-06 14:40:00|1619.5|1618.5|1623|1622|1626.5|1625.5|1619|1618.5|95137
1741272300000|2025-03-06 14:45:00|1622|1621|1625|1624|1626.5|1625.5|1620|1619.5|36320
1741272600000|2025-03-06 14:50:00|1624.5|1624.5|1622.5|1621.5|1626|1625.5|1622.5|1621.5|25760
1741272900000|2025-03-06 14:55:00|1621.5|1620.5|1615|1614.5|1621.5|1620.5|1613|1612|32162
1741273200000|2025-03-06 15:00:00|1614.5|1613.5|1618|1617.5|1618|1617.5|1612.5|1612|17576
1741273500000|2025-03-06 15:05:00|1618.5|1616.5|1618.5|1618|1620|1619.5|1617|1616|19025
1741273800000|2025-03-06 15:10:00|1618|1617.5|1618|1617|1620.5|1619.5|1617|1616.5|18190
1741274100000|2025-03-06 15:15:00|1618.5|1617.5|1620.5|1620|1620.5|1620|1618|1617|11142
1741274400000|2025-03-06 15:20:00|1620|1619.5|1620|1619.5|1622.5|1622|1619|1618.5|34028
1741274700000|2025-03-06 15:25:00|1620.5|1619|1624|1623.5|1625|1624.5|1619|1618.5|15296
1741275000000|2025-03-06 15:30:00|1624.5|1624|1625.5|1625|1627.5|1627|1624|1623.5|29571
1741275300000|2025-03-06 15:35:00|1626|1624.5|1629|1628.5|1629|1628.5|1625.5|1624.5|19547
1741275600000|2025-03-06 15:40:00|1629.5|1629|1634|1633.5|1634|1633.5|1628.5|1628|19125
1741275900000|2025-03-06 15:45:00|1634.5|1634|1637|1636|1637.5|1636.5|1633|1632.5|34336
1741276200000|2025-03-06 15:50:00|1637.5|1636.5|1638.5|1638|1639|1638.5|1636.5|1636|38273
1741276500000|2025-03-06 15:55:00|1639|1638.5|1642|1641.5|1643.5|1642.5|1639|1638.5|26663
1741276800000|2025-03-06 16:00:00|1642.5|1642.5|1644|1643.5|1644.5|1643.5|1641|1640|47686
1741277100000|2025-03-06 16:05:00|1644.5|1644|1645.5|1645|1647|1646|1644.5|1644|45722
1741277400000|2025-03-06 16:10:00|1645|1644.5|1639|1638.5|1645.5|1645|1639|1638.5|51864
1741277700000|2025-03-06 16:15:00|1639.5|1639|1641.5|1641|1644.5|1643.5|1639.5|1639|52527
1741278000000|2025-03-06 16:20:00|1642|1641.5|1635.5|1634.5|1642|1641.5|1635|1634.5|52863
1741278300000|2025-03-06 16:25:00|1635|1635|1633|1632|1636|1635.5|1631|1630.5|56309
1741334400000|2025-03-07 08:00:00|1635|1634|1622|1620|1641|1638.5|1619.5|1618|29868
1741334700000|2025-03-07 08:05:00|1620|1618|1616.5|1615.5|1622|1621|1615.5|1614|31144
1741335000000|2025-03-07 08:10:00|1617|1616|1627.5|1626|1627.5|1626.5|1617|1616|31474
1741335300000|2025-03-07 08:15:00|1629|1627.5|1624.5|1623.5|1631.5|1630.5|1622.5|1622|25617
1741335600000|2025-03-07 08:20:00|1625|1623|1617|1616.5|1625|1624|1616.5|1616|14710
1741335900000|2025-03-07 08:25:00|1617.5|1616|1614.5|1613.5|1618|1617|1614|1613.5|14266
1741336200000|2025-03-07 08:30:00|1614|1614|1620.5|1619.5|1620.5|1619.5|1610.5|1610|16821
1741336500000|2025-03-07 08:35:00|1621|1620|1615|1614.5|1622|1620.5|1614.5|1614|87896
1741336800000|2025-03-07 08:40:00|1614.5|1614|1620|1619.5|1621|1620|1614|1613|8105
1741337100000|2025-03-07 08:45:00|1619.5|1619|1620.5|1619.5|1622|1621|1619|1618.5|26782
1741337400000|2025-03-07 08:50:00|1621.5|1620|1620.5|1620|1621.5|1620.5|1619|1618.5|18251
1741337700000|2025-03-07 08:55:00|1621|1619.5|1619|1618|1621|1620.5|1618.5|1618|8367
1741338000000|2025-03-07 09:00:00|1618.5|1617.5|1621|1620|1622.5|1622|1618|1617|15847
1741338300000|2025-03-07 09:05:00|1621.5|1620.5|1622|1621.5|1622|1621.5|1620|1619|7916
1741338600000|2025-03-07 09:10:00|1622.5|1622.5|1624.5|1623.5|1625.5|1625|1622.5|1622|34526
1741338900000|2025-03-07 09:15:00|1624|1624|1624|1622.5|1626.5|1625.5|1623|1622|15264
1741339200000|2025-03-07 09:20:00|1623.5|1623|1614|1613|1624|1623|1612|1611.5|14157
1741339500000|2025-03-07 09:25:00|1614.5|1613.5|1612|1610.5|1615.5|1614.5|1608.5|1607.5|17779
1741339800000|2025-03-07 09:30:00|1611.5|1611.5|1613|1612.5|1615|1614|1611|1610|12894
1741340100000|2025-03-07 09:35:00|1613.5|1613|1611|1610|1614.5|1613.5|1611|1610|10264
1741340400000|2025-03-07 09:40:00|1610.5|1609|1607.5|1606.5|1610.5|1609.5|1607.5|1606.5|17601
1741340700000|2025-03-07 09:45:00|1607|1607.5|1607|1606.5|1609.5|1609|1606.5|1605.5|10153
1741341000000|2025-03-07 09:50:00|1607.5|1607|1607.5|1607|1610.5|1609.5|1607|1606.5|15911
1741341300000|2025-03-07 09:55:00|1608|1607.5|1607|1606|1610|1609|1607|1606|19287
1741341600000|2025-03-07 10:00:00|1606.5|1605.5|1606|1605|1607|1606.5|1604|1603|13523
1741341900000|2025-03-07 10:05:00|1607|1606.5|1605.5|1604.5|1608.5|1607.5|1602.5|1602|14893
1741342200000|2025-03-07 10:10:00|1607|1606|1612|1611.5|1612.5|1612|1606|1605.5|11370
1741342500000|2025-03-07 10:15:00|1613.5|1611|1617.5|1616.5|1618|1617|1611.5|1610.5|67966
1741342800000|2025-03-07 10:20:00|1617|1616|1618|1617|1618|1617|1615|1614|8219
1741343100000|2025-03-07 10:25:00|1619|1618|1620.5|1620|1622|1621|1618|1617|21452
1741343400000|2025-03-07 10:30:00|1620|1619.5|1620|1619.5|1621|1620|1618|1617.5|13355
1741343700000|2025-03-07 10:35:00|1620.5|1620|1619.5|1619|1622|1621|1619|1618.5|10337
1741344000000|2025-03-07 10:40:00|1620|1619.5|1621.5|1621|1622.5|1621.5|1619|1618.5|14643
1741344300000|2025-03-07 10:45:00|1621|1620.5|1620|1619.5|1621|1620.5|1619|1618.5|12115
1741344600000|2025-03-07 10:50:00|1620.5|1620|1620|1619.5|1622.5|1621.5|1617.5|1616.5|31085
1741344900000|2025-03-07 10:55:00|1620.5|1620|1620|1619.5|1620.5|1620|1619|1618.5|140128
1741345200000|2025-03-07 11:00:00|1619.5|1619|1620|1619|1620|1619.5|1619|1618.5|11481
1741345500000|2025-03-07 11:05:00|1619.5|1619.5|1622|1621|1622.5|1621.5|1619|1618|20028
1741345800000|2025-03-07 11:10:00|1621.5|1620.5|1617.5|1617|1621.5|1620.5|1617.5|1617|4411
1741346100000|2025-03-07 11:15:00|1617|1616.5|1618|1617.5|1619|1618.5|1616.5|1616|4658
1741346400000|2025-03-07 11:20:00|1619|1618.5|1617|1616.5|1619.5|1619|1616.5|1616|11891
1741346700000|2025-03-07 11:25:00|1617.5|1617|1618|1617|1618.5|1618|1616.5|1616|12343
1741347000000|2025-03-07 11:30:00|1618.5|1617.5|1619.5|1618.5|1619.5|1619|1617|1616|6401
1741347300000|2025-03-07 11:35:00|1619|1618|1623|1622.5|1623|1622.5|1619|1618|6297
1741347600000|2025-03-07 11:40:00|1622.5|1622|1622|1621.5|1622.5|1622|1621|1620.5|72064
1741347900000|2025-03-07 11:45:00|1622.5|1622|1620|1619|1622.5|1622|1619.5|1618.5|9822
1741348200000|2025-03-07 11:50:00|1621|1619.5|1621.5|1620.5|1621.5|1620.5|1620.5|1619|51966
1741348500000|2025-03-07 11:55:00|1621|1620|1621.5|1621|1621.5|1621|1621|1620|9467
1741348800000|2025-03-07 12:00:00|1621|1620|1620|1619|1621.5|1621|1620|1619|28896
1741349100000|2025-03-07 12:05:00|1619.5|1618.5|1619|1618.5|1619.5|1618.5|1617|1616|5964
1741349400000|2025-03-07 12:10:00|1618.5|1618|1616.5|1615.5|1618.5|1618|1614|1613|23689
1741349700000|2025-03-07 12:15:00|1617.5|1616|1616|1615|1618.5|1617.5|1616|1615|6029
1741350000000|2025-03-07 12:20:00|1615.5|1614.5|1615.5|1614.5|1616|1615.5|1615|1614|10044
1741350300000|2025-03-07 12:25:00|1615|1614|1612|1611|1615|1614|1611.5|1611|14550
1741350600000|2025-03-07 12:30:00|1613|1611.5|1612.5|1612|1613.5|1613|1611.5|1611|55914
1741350900000|2025-03-07 12:35:00|1613|1612.5|1613.5|1613|1615|1614.5|1613|1612|6333
1741351200000|2025-03-07 12:40:00|1614|1613.5|1612.5|1612|1614|1613.5|1611|1610.5|3595
1741351500000|2025-03-07 12:45:00|1613|1611.5|1613.5|1612.5|1613.5|1613|1612|1611.5|7871
1741351800000|2025-03-07 12:50:00|1613|1612|1613|1612|1613.5|1612.5|1610.5|1610|12530
1741352100000|2025-03-07 12:55:00|1612.5|1612.5|1612.5|1611.5|1613|1612.5|1611.5|1611|9584
1741352400000|2025-03-07 13:00:00|1613|1612|1611|1610|1613.5|1613|1610|1609|8281
1741352700000|2025-03-07 13:05:00|1610.5|1610.5|1611.5|1611|1613|1612|1610|1609.5|15374
1741353000000|2025-03-07 13:10:00|1612|1610.5|1611.5|1610.5|1612|1611.5|1610|1609.5|8571
1741353300000|2025-03-07 13:15:00|1611|1611|1611|1610.5|1612|1611|1609.5|1609|12654
1741353600000|2025-03-07 13:20:00|1611.5|1611|1613.5|1612.5|1613.5|1613|1610|1609.5|12811
1741353900000|2025-03-07 13:25:00|1613|1612|1612.5|1611.5|1613.5|1612.5|1612|1611|14587
1741354200000|2025-03-07 13:30:00|1613|1612|1620|1619|1620|1619|1613|1612|22130
1741354500000|2025-03-07 13:35:00|1619.5|1618.5|1618.5|1617.5|1621|1620|1618.5|1617.5|10391
1741354800000|2025-03-07 13:40:00|1618|1617|1626|1625|1626|1625|1618|1617|3310519
1741355100000|2025-03-07 13:45:00|1625.5|1624.5|1622.5|1622|1627|1626|1622.5|1622|13286
1741355400000|2025-03-07 13:50:00|1622|1621.5|1623.5|1623|1623.5|1623|1620.5|1619|14103
1741355700000|2025-03-07 13:55:00|1624.5|1622.5|1621.5|1620.5|1625|1624.5|1621.5|1620.5|16753
1741356000000|2025-03-07 14:00:00|1621|1620|1620|1619.5|1625.5|1625|1619.5|1619|47960
1741356300000|2025-03-07 14:05:00|1619.5|1619|1615.5|1614.5|1619.5|1619|1612.5|1612|30694
1741356600000|2025-03-07 14:10:00|1615|1614|1609.5|1608.5|1615|1614.5|1608.5|1607.5|18453
1741356900000|2025-03-07 14:15:00|1609|1609|1607.5|1606.5|1612|1611.5|1607.5|1606.5|23674
1741357200000|2025-03-07 14:20:00|1607|1607|1603|1602.5|1607|1607|1602.5|1602|17893
1741357500000|2025-03-07 14:25:00|1602.5|1602|1599.5|1599|1604.5|1604|1599|1598|58923
1741357800000|2025-03-07 14:30:00|1600|1598.5|1598|1597|1604|1603|1598|1597|38151
1741358100000|2025-03-07 14:35:00|1598.5|1597.5|1595.5|1595|1601|1600|1593.5|1592.5|27182
1741358400000|2025-03-07 14:40:00|1594.5|1594.5|1602|1601|1602|1601|1593.5|1593|28495
1741358700000|2025-03-07 14:45:00|1602.5|1601.5|1607.5|1607|1609.5|1608.5|1602.5|1601|31961
1741359000000|2025-03-07 14:50:00|1608|1607.5|1607.5|1607|1608.5|1608|1605|1604.5|30504
1741359300000|2025-03-07 14:55:00|1608|1606.5|1607|1606|1609.5|1609|1606.5|1605.5|34782
1741359600000|2025-03-07 15:00:00|1607.5|1606.5|1609.5|1609|1614.5|1613.5|1604.5|1603.5|32810
1741359900000|2025-03-07 15:05:00|1609|1608.5|1603|1602.5|1609.5|1608.5|1603|1602.5|37617
1741360200000|2025-03-07 15:10:00|1603.5|1603|1607|1606.5|1607|1606.5|1601|1600.5|31657
1741360500000|2025-03-07 15:15:00|1606.5|1606|1601|1600|1606.5|1606|1601|1600|22232
1741360800000|2025-03-07 15:20:00|1600.5|1599.5|1603.5|1602.5|1603.5|1602.5|1600|1599|37747
1741361100000|2025-03-07 15:25:00|1603|1602|1603|1602.5|1603.5|1602.5|1599.5|1599|207073
1741361400000|2025-03-07 15:30:00|1602.5|1602|1600|1599|1603.5|1603|1599|1598.5|30865
1741361700000|2025-03-07 15:35:00|1599.5|1598.5|1596.5|1595.5|1599.5|1598.5|1593|1592.5|31750
1741362000000|2025-03-07 15:40:00|1596|1595|1600|1599|1600.5|1599.5|1595.5|1594.5|20794
1741362300000|2025-03-07 15:45:00|1599.5|1599.5|1593|1592|1601.5|1601|1588.5|1587.5|81474
1741362600000|2025-03-07 15:50:00|1589|1588|1570.5|1569.5|1590|1589|1565.5|1565|76649
1741362900000|2025-03-07 15:55:00|1570|1570|1579.5|1578.5|1581|1580|1570|1569|86785
1741363200000|2025-03-07 16:00:00|1579|1578|1584.5|1583.5|1593|1592|1574.5|1573.5|47665
1741363500000|2025-03-07 16:05:00|1585|1584.5|1585|1584|1587|1586.5|1582|1581|23327
1741363800000|2025-03-07 16:10:00|1585.5|1584.5|1582|1581.5|1586|1585|1582|1581|26972
1741364100000|2025-03-07 16:15:00|1581.5|1581|1581|1580.5|1583|1582|1578.5|1578|298024
1741364400000|2025-03-07 16:20:00|1580.5|1580|1577.5|1577|1580.5|1580|1577|1576.5|43068
1741364700000|2025-03-07 16:25:00|1578|1577.5|1574.5|1574|1578.5|1578|1573|1572|52208
1741593600000|2025-03-10 08:00:00|1573|1571|1571|1570|1581|1580|1569|1568|57247
1741593900000|2025-03-10 08:05:00|1570.5|1569.5|1557.5|1557|1571|1570.5|1555.5|1554.5|54376
1741594200000|2025-03-10 08:10:00|1556.5|1555.5|1564|1563.5|1564.5|1563.5|1553.5|1553|19782
1741594500000|2025-03-10 08:15:00|1564.5|1564|1567|1566|1567.5|1567|1563.5|1562.5|33719
1741594800000|2025-03-10 08:20:00|1565.5|1564.5|1566|1565.5|1570|1569|1563.5|1562.5|32455
1741595100000|2025-03-10 08:25:00|1567|1566|1569|1568|1571|1570|1566.5|1565.5|34164
1741595400000|2025-03-10 08:30:00|1570|1569.5|1563.5|1562.5|1570.5|1569.5|1563.5|1562.5|36073
1741595700000|2025-03-10 08:35:00|1564|1563|1562.5|1561.5|1566|1565.5|1562|1561.5|71953
1741596000000|2025-03-10 08:40:00|1562|1561|1564.5|1564|1568|1567|1562|1561|21581
1741596300000|2025-03-10 08:45:00|1564|1563|1566|1565|1569|1568|1562.5|1561.5|31647
1741596600000|2025-03-10 08:50:00|1565.5|1564.5|1561|1560|1568|1567|1561|1560|27699
1741596900000|2025-03-10 08:55:00|1562|1560.5|1565|1564|1565|1564.5|1561|1560.5|19595
1741597200000|2025-03-10 09:00:00|1564|1564.5|1562.5|1561.5|1567|1566|1561|1560|16952
1741597500000|2025-03-10 09:05:00|1563|1562|1559|1558|1565|1564|1559|1558|36763
1741597800000|2025-03-10 09:10:00|1558.5|1557.5|1552.5|1551.5|1559|1558|1552|1551|34873
1741598100000|2025-03-10 09:15:00|1552|1551|1556|1555|1556|1555|1550|1549|25244
1741598400000|2025-03-10 09:20:00|1555.5|1555.5|1559|1558|1560.5|1560|1555|1554|13336
1741598700000|2025-03-10 09:25:00|1559.5|1558.5|1559.5|1558.5|1562|1561|1558|1557.5|10849
1741599000000|2025-03-10 09:30:00|1560|1559|1565.5|1564.5|1567|1566|1559.5|1558.5|15012
1741599300000|2025-03-10 09:35:00|1565|1564|1565|1564|1567.5|1566.5|1564.5|1563.5|14350
1741599600000|2025-03-10 09:40:00|1565.5|1563.5|1565|1564|1566.5|1565|1562.5|1561.5|14225
1741599900000|2025-03-10 09:45:00|1564|1563|1564.5|1564|1564.5|1564|1562|1561|9905
1741600200000|2025-03-10 09:50:00|1565|1563.5|1562.5|1561.5|1566|1565|1560.5|1559.5|13143
1741600500000|2025-03-10 09:55:00|1563|1562|1562.5|1561.5|1564.5|1563.5|1561|1560|20044
1741600800000|2025-03-10 10:00:00|1563|1562|1565.5|1564.5|1565.5|1564.5|1561.5|1561|11410
1741601100000|2025-03-10 10:05:00|1566|1565|1565|1564.5|1567|1566.5|1565|1564|22363
1741601400000|2025-03-10 10:10:00|1564.5|1564|1565.5|1565|1567|1566|1564.5|1564|14522
1741601700000|2025-03-10 10:15:00|1566|1564.5|1566|1565|1567|1566|1565.5|1564.5|19864
1741602000000|2025-03-10 10:20:00|1566.5|1565.5|1565|1564.5|1566.5|1566|1564.5|1564|17809
1741602300000|2025-03-10 10:25:00|1565.5|1565|1566|1565|1567.5|1567|1565|1564.5|22741
1741602600000|2025-03-10 10:30:00|1565.5|1564.5|1564.5|1563.5|1566|1565.5|1563|1562|11214
1741602900000|2025-03-10 10:35:00|1564|1563|1565|1564|1565.5|1565|1564|1563|15839
1741603200000|2025-03-10 10:40:00|1565.5|1564.5|1566|1565|1566|1565.5|1564|1563.5|9004
1741603500000|2025-03-10 10:45:00|1565.5|1565.5|1562|1561|1566.5|1566|1562|1561|11081
1741603800000|2025-03-10 10:50:00|1563|1562|1564.5|1564|1566.5|1566|1563|1562|25824
1741604100000|2025-03-10 10:55:00|1565|1564.5|1565|1564|1566|1565|1564.5|1564|10939
1741604400000|2025-03-10 11:00:00|1565.5|1565|1564|1563.5|1568.5|1567.5|1564|1563|25094
1741604700000|2025-03-10 11:05:00|1563.5|1563|1558|1557|1565|1564.5|1553|1552|35682
1741605000000|2025-03-10 11:10:00|1559|1558|1565|1564|1565.5|1564.5|1558.5|1557.5|22634
1741605300000|2025-03-10 11:15:00|1564.5|1563.5|1568|1567.5|1572.5|1572|1563.5|1562.5|32601
1741605600000|2025-03-10 11:20:00|1568.5|1568|1569|1568.5|1571|1570|1568.5|1568|14948
1741605900000|2025-03-10 11:25:00|1570|1569|1569|1568.5|1570.5|1570|1568|1567.5|8880
1741606200000|2025-03-10 11:30:00|1568.5|1568|1566|1565.5|1568.5|1568|1566|1565|24492
1741606500000|2025-03-10 11:35:00|1565.5|1565|1565|1564.5|1566|1565.5|1564.5|1564|8601
1741606800000|2025-03-10 11:40:00|1564.5|1564|1566|1565.5|1566.5|1565.5|1563|1562.5|15863
1741607100000|2025-03-10 11:45:00|1566.5|1566|1567|1566|1568|1567.5|1566.5|1565.5|21754
1741607400000|2025-03-10 11:50:00|1566|1565.5|1569.5|1569|1569.5|1569|1565.5|1565|12861
1741607700000|2025-03-10 11:55:00|1569|1568.5|1568.5|1567.5|1571|1570.5|1568|1567.5|17500
1741608000000|2025-03-10 12:00:00|1568|1567|1567|1566.5|1569|1568|1566.5|1565.5|10673
1741608300000|2025-03-10 12:05:00|1566.5|1566|1565.5|1565|1567|1566.5|1564|1563.5|10643
1741608600000|2025-03-10 12:10:00|1565|1564.5|1562|1561.5|1565|1564.5|1561|1560|12553
1741608900000|2025-03-10 12:15:00|1562.5|1561|1562.5|1561.5|1563|1562.5|1560|1559|15727
1741609200000|2025-03-10 12:20:00|1562|1562|1562.5|1562|1564|1563|1562|1561|9590
1741609500000|2025-03-10 12:25:00|1562|1561.5|1563|1562.5|1564.5|1563.5|1561.5|1560.5|13518
1741609800000|2025-03-10 12:30:00|1563.5|1563|1563|1562.5|1563.5|1563|1560.5|1559.5|11409
1741610100000|2025-03-10 12:35:00|1564|1562|1565.5|1564.5|1566.5|1565.5|1563.5|1562|13718
1741610400000|2025-03-10 12:40:00|1565|1565|1567.5|1566.5|1572|1571.5|1565|1564.5|14252
1741610700000|2025-03-10 12:45:00|1567|1567|1564.5|1563.5|1567.5|1567|1564.5|1563.5|14064
1741611000000|2025-03-10 12:50:00|1564|1564|1566|1565.5|1566.5|1565.5|1564|1563.5|10906
1741611300000|2025-03-10 12:55:00|1565.5|1565|1568|1567.5|1568.5|1568|1565.5|1565|17170
1741611600000|2025-03-10 13:00:00|1568.5|1568|1567.5|1567|1569|1568|1567|1566|437753
1741611900000|2025-03-10 13:05:00|1566|1566.5|1564|1563.5|1566|1566.5|1564|1563.5|16268
1741612200000|2025-03-10 13:10:00|1564.5|1563|1560.5|1559.5|1564.5|1563.5|1557.5|1557|14152
1741612500000|2025-03-10 13:15:00|1560|1560|1560|1559|1561|1560.5|1558|1557.5|19766
1741612800000|2025-03-10 13:20:00|1559.5|1558.5|1555|1554.5|1559.5|1558.5|1554.5|1553.5|20195
1741613100000|2025-03-10 13:25:00|1553.5|1552.5|1556|1555.5|1556.5|1555.5|1551|1550.5|26075
1741613400000|2025-03-10 13:30:00|1557|1556|1555|1554|1561|1560|1554.5|1553.5|47944
1741613700000|2025-03-10 13:35:00|1555.5|1554.5|1560.5|1560|1561.5|1561|1555|1554.5|48257
1741614000000|2025-03-10 13:40:00|1561.5|1561|1558.5|1558|1562|1561|1558.5|1557.5|40048
1741614300000|2025-03-10 13:45:00|1559|1557.5|1554.5|1553.5|1560|1559|1552.5|1552|34262
1741614600000|2025-03-10 13:50:00|1555.5|1554.5|1562.5|1561.5|1564|1563|1555.5|1554.5|20661
1741614900000|2025-03-10 13:55:00|1563|1562|1565.5|1564.5|1567.5|1566.5|1563|1562|77994
1741615200000|2025-03-10 14:00:00|1564|1563.5|1561|1560|1564.5|1564|1560|1559.5|27641
1741615500000|2025-03-10 14:05:00|1560.5|1560.5|1557.5|1556.5|1561|1560.5|1554.5|1553.5|26332
1741615800000|2025-03-10 14:10:00|1557|1557|1558.5|1557.5|1560|1559|1552.5|1551.5|38864
1741616100000|2025-03-10 14:15:00|1558|1558|1559|1558|1560.5|1559.5|1555.5|1555|28013
1741616400000|2025-03-10 14:20:00|1558.5|1558.5|1550.5|1549.5|1558.5|1558.5|1549.5|1549|59145
1741616700000|2025-03-10 14:25:00|1551|1550|1552.5|1552|1554.5|1553.5|1549.5|1548.5|41727
1741617000000|2025-03-10 14:30:00|1552|1551.5|1550.5|1550|1553.5|1552.5|1550|1549|57842
1741617300000|2025-03-10 14:35:00|1550|1549.5|1553.5|1553|1554.5|1554|1550|1549|33017
1741617600000|2025-03-10 14:40:00|1553|1552.5|1563.5|1563|1563.5|1563|1552.5|1551.5|38882
1741617900000|2025-03-10 14:45:00|1564|1562.5|1558.5|1558|1564|1562.5|1557.5|1556.5|42037
1741618200000|2025-03-10 14:50:00|1558|1557.5|1558.5|1558|1559.5|1559|1557|1556.5|58484
1741618500000|2025-03-10 14:55:00|1558|1557.5|1562.5|1561.5|1562.5|1562|1558|1557.5|80695
1741618800000|2025-03-10 15:00:00|1563.5|1562|1564|1563|1568.5|1567.5|1562|1561|30300
1741619100000|2025-03-10 15:05:00|1563.5|1562.5|1564.5|1564|1566|1565.5|1563|1562.5|66327
1741619400000|2025-03-10 15:10:00|1564|1563.5|1569|1568.5|1569.5|1568.5|1563.5|1563|57420
1741619700000|2025-03-10 15:15:00|1568.5|1568|1575|1574.5|1578|1577|1567.5|1567|38498
1741620000000|2025-03-10 15:20:00|1574.5|1574|1574|1573|1575|1574|1569.5|1569|51267
1741620300000|2025-03-10 15:25:00|1573.5|1572.5|1571.5|1570.5|1577|1576|1571|1570|54365
1741620600000|2025-03-10 15:30:00|1571|1570|1579|1578.5|1580|1579.5|1570.5|1570|30003
1741620900000|2025-03-10 15:35:00|1578.5|1578|1575|1574|1579.5|1579|1575|1574|41839
1741621200000|2025-03-10 15:40:00|1574.5|1573.5|1572|1571|1575.5|1575|1571|1570.5|28628
1741621500000|2025-03-10 15:45:00|1571.5|1571.5|1572|1571.5|1573.5|1573|1570.5|1570|64174
1741621800000|2025-03-10 15:50:00|1571.5|1571|1573|1572.5|1573.5|1573|1570.5|1570|25374
1741622100000|2025-03-10 15:55:00|1572.5|1572|1568|1567|1572.5|1572|1567|1566.5|30485
1741622400000|2025-03-10 16:00:00|1567|1566.5|1563|1562.5|1567.5|1566.5|1562.5|1562|47957
1741622700000|2025-03-10 16:05:00|1562.5|1562|1567.5|1567|1567.5|1567|1561.5|1561|36090
1741623000000|2025-03-10 16:10:00|1568.5|1566.5|1569.5|1569|1570.5|1570|1567|1566|33042
1741623300000|2025-03-10 16:15:00|1569|1568.5|1565|1564|1569|1568.5|1565|1564|21913
1741623600000|2025-03-10 16:20:00|1564.5|1564.5|1567|1566|1567|1566.5|1564.5|1564|30048
1741623900000|2025-03-10 16:25:00|1567.5|1566.5|1568.5|1567.5|1568.5|1568|1566|1565.5|38232
1741680000000|2025-03-11 08:00:00|1572|1571|1576|1575|1578|1576|1565|1564.5|37839
1741680300000|2025-03-11 08:05:00|1577.5|1575.5|1583|1582|1586|1585|1573.5|1573|23010
1741680600000|2025-03-11 08:10:00|1582.5|1582.5|1601|1600|1601.5|1600.5|1582.5|1582|22989
1741680900000|2025-03-11 08:15:00|1600.5|1599.5|1599|1598|1604.5|1603.5|1596.5|1595.5|29283
1741681200000|2025-03-11 08:20:00|1598.5|1597.5|1599|1598|1600.5|1600|1597|1596|26248
1741681500000|2025-03-11 08:25:00|1598.5|1597.5|1607|1606|1608|1607|1598.5|1597.5|37315
1741681800000|2025-03-11 08:30:00|1605.5|1605|1609.5|1608|1614|1613|1605.5|1605|40021
1741682100000|2025-03-11 08:35:00|1609|1605.5|1601.5|1600.5|1609|1607|1600.5|1600|46561
1741682400000|2025-03-11 08:40:00|1602|1600|1597|1596|1603|1602|1596.5|1596|26137
1741682700000|2025-03-11 08:45:00|1596.5|1596.5|1596.5|1596|1598|1597|1593|1592|31275
1741683000000|2025-03-11 08:50:00|1597|1594.5|1594|1593|1597|1595|1592.5|1592|27361
1741683300000|2025-03-11 08:55:00|1593.5|1592.5|1595|1594|1595.5|1594.5|1593|1592.5|11889
1741683600000|2025-03-11 09:00:00|1594|1593.5|1597|1596.5|1597.5|1597|1593.5|1593|20192
1741683900000|2025-03-11 09:05:00|1596.5|1596|1596.5|1595.5|1598.5|1598|1596.5|1595.5|19180
1741684200000|2025-03-11 09:10:00|1596|1595|1597.5|1597|1597.5|1597|1594|1593|19658
1741684500000|2025-03-11 09:15:00|1596.5|1596|1592.5|1591.5|1597.5|1597|1592|1591|18856
1741684800000|2025-03-11 09:20:00|1592|1591|1593|1592|1596|1595|1591|1590.5|11265
1741685100000|2025-03-11 09:25:00|1593.5|1592.5|1596|1595.5|1596.5|1596|1593.5|1592|9507
1741685400000|2025-03-11 09:30:00|1597|1596|1597|1596|1597|1596|1593.5|1593|14959
1741685700000|2025-03-11 09:35:00|1596.5|1595.5|1595.5|1595|1597|1596.5|1594.5|1593.5|17359
1741686000000|2025-03-11 09:40:00|1595|1594.5|1593.5|1592.5|1595|1595|1591|1590|24537
1741686300000|2025-03-11 09:45:00|1592.5|1591.5|1590|1589.5|1593|1592.5|1589|1588|13046
1741686600000|2025-03-11 09:50:00|1591|1589|1588|1587|1592.5|1591.5|1587.5|1587|68800
1741686900000|2025-03-11 09:55:00|1588.5|1587.5|1588|1587.5|1593|1592|1588|1587.5|38442
1741687200000|2025-03-11 10:00:00|1588.5|1588|1583|1582.5|1589|1588.5|1583|1582|24762
1741687500000|2025-03-11 10:05:00|1583.5|1583|1587.5|1586.5|1588|1587|1583|1581.5|6941
1741687800000|2025-03-11 10:10:00|1588|1587|1587|1586.5|1588.5|1587.5|1587|1586.5|10843
1741688100000|2025-03-11 10:15:00|1587.5|1587|1590|1589|1592|1591|1587.5|1587|18829
1741688400000|2025-03-11 10:20:00|1589.5|1589.5|1590|1589.5|1592.5|1592|1589.5|1589|10433
1741688700000|2025-03-11 10:25:00|1589.5|1589|1590.5|1590|1592|1591|1588.5|1588|14540
1741689000000|2025-03-11 10:30:00|1591.5|1590.5|1591|1590.5|1593|1592.5|1590.5|1589.5|30787
1741689300000|2025-03-11 10:35:00|1590.5|1590|1592|1591.5|1592.5|1592|1589.5|1589|26064
1741689600000|2025-03-11 10:40:00|1593.5|1592.5|1596|1595.5|1598|1597|1593|1592|18521
1741689900000|2025-03-11 10:45:00|1596.5|1596|1598.5|1598|1600|1599.5|1596.5|1596|61127
1741690200000|2025-03-11 10:50:00|1599|1598.5|1600.5|1599.5|1600.5|1600|1598|1597.5|18262
1741690500000|2025-03-11 10:55:00|1600|1600|1600|1599|1601.5|1601|1599|1598.5|12747
1741690800000|2025-03-11 11:00:00|1599.5|1598|1599|1598.5|1602.5|1601.5|1598.5|1598|17179
1741691100000|2025-03-11 11:05:00|1600|1598|1598|1597|1600.5|1600|1597|1596.5|20621
1741691400000|2025-03-11 11:10:00|1598.5|1597.5|1600.5|1599.5|1600.5|1599.5|1597.5|1596.5|12420
1741691700000|2025-03-11 11:15:00|1600|1600|1600|1599|1601.5|1600.5|1598.5|1597.5|19236
1741692000000|2025-03-11 11:20:00|1599.5|1598.5|1598|1597.5|1600|1598.5|1597|1596.5|6237
1741692300000|2025-03-11 11:25:00|1597.5|1597|1599.5|1598.5|1599.5|1599|1597.5|1597|7847
1741692600000|2025-03-11 11:30:00|1598.5|1598|1596|1595.5|1599|1598.5|1595.5|1594.5|19904
1741692900000|2025-03-11 11:35:00|1595.5|1595|1598|1597|1598|1597|1595|1594.5|10832
1741693200000|2025-03-11 11:40:00|1598.5|1597.5|1601|1600|1602|1601.5|1598.5|1597.5|8476
1741693500000|2025-03-11 11:45:00|1601.5|1600.5|1599.5|1599|1602.5|1601.5|1599.5|1599|5166
1741693800000|2025-03-11 11:50:00|1599|1598.5|1599.5|1599|1600.5|1599.5|1598.5|1598|8920
1741694100000|2025-03-11 11:55:00|1600|1599.5|1601.5|1600.5|1602|1601|1600|1599|10593
1741694400000|2025-03-11 12:00:00|1601|1599.5|1599.5|1598.5|1602|1601|1599|1598.5|13141
1741694700000|2025-03-11 12:05:00|1599|1599|1595.5|1595|1600|1599.5|1595.5|1595|10949
1741695000000|2025-03-11 12:10:00|1596|1595.5|1595|1594|1597|1596|1595|1594|19461
1741695300000|2025-03-11 12:15:00|1595.5|1594.5|1596.5|1596|1597.5|1597|1595.5|1594.5|15884
1741695600000|2025-03-11 12:20:00|1597|1596.5|1596|1595.5|1597.5|1597|1596|1595|8054
1741695900000|2025-03-11 12:25:00|1595.5|1595|1597|1596.5|1598|1597.5|1595|1594.5|12223
1741696200000|2025-03-11 12:30:00|1596.5|1596|1594.5|1594|1596.5|1596|1594.5|1594|9944
1741696500000|2025-03-11 12:35:00|1595|1594.5|1595.5|1595|1596|1595.5|1594.5|1594|16820
1741696800000|2025-03-11 12:40:00|1596|1594.5|1592|1591.5|1596|1595|1590.5|1590|20026
1741697100000|2025-03-11 12:45:00|1591.5|1590.5|1590|1589.5|1593.5|1593|1589.5|1588.5|10228
1741697400000|2025-03-11 12:50:00|1591|1590|1593|1592.5|1594|1593.5|1590|1589.5|19190
1741697700000|2025-03-11 12:55:00|1592.5|1592|1590.5|1590|1593|1592.5|1589|1588|10868
1741698000000|2025-03-11 13:00:00|1591|1590.5|1590.5|1589.5|1594.5|1593.5|1589|1588.5|30945
1741698300000|2025-03-11 13:05:00|1590|1589|1584|1583|1591|1590.5|1583.5|1583|201777
1741698600000|2025-03-11 13:10:00|1583.5|1582.5|1578.5|1577.5|1583.5|1583|1576.5|1575.5|23536
1741698900000|2025-03-11 13:15:00|1578|1577|1583.5|1583|1584|1583.5|1578|1577|10415
1741699200000|2025-03-11 13:20:00|1584|1583.5|1587|1586|1587|1586|1583.5|1583|14510
1741699500000|2025-03-11 13:25:00|1586.5|1585.5|1590|1589|1590.5|1589.5|1585.5|1585|24648
1741699800000|2025-03-11 13:30:00|1590.5|1589.5|1584.5|1584|1593|1592.5|1583.5|1582.5|11642
1741700100000|2025-03-11 13:35:00|1585|1583.5|1586.5|1585.5|1587.5|1587|1583.5|1582|10470
1741700400000|2025-03-11 13:40:00|1586|1585|1583|1582.5|1586.5|1586|1582|1581|27160
1741700700000|2025-03-11 13:45:00|1583.5|1582|1587.5|1587|1588.5|1587.5|1582.5|1581.5|16832
1741701000000|2025-03-11 13:50:00|1587|1586|1585|1584.5|1588|1587|1584|1583.5|11019
1741701300000|2025-03-11 13:55:00|1585.5|1585|1590|1589|1590|1589|1585.5|1584.5|15008
1741701600000|2025-03-11 14:00:00|1589.5|1587.5|1584.5|1583.5|1590.5|1590|1584|1583.5|18416
1741701900000|2025-03-11 14:05:00|1585|1584|1591|1590|1591.5|1590.5|1584.5|1584|19342
1741702200000|2025-03-11 14:10:00|1590.5|1589.5|1589|1588|1592|1591.5|1587.5|1586.5|18968
1741702500000|2025-03-11 14:15:00|1588.5|1587.5|1587|1586.5|1591.5|1590.5|1586.5|1586|330133
1741702800000|2025-03-11 14:20:00|1587.5|1587|1581.5|1580.5|1588.5|1588|1580.5|1580|13531
1741703100000|2025-03-11 14:25:00|1582|1581|1578.5|1578|1583|1582.5|1578.5|1578|10190
1741703400000|2025-03-11 14:30:00|1579|1578.5|1582|1581.5|1583|1582.5|1579|1578.5|15060
1741703700000|2025-03-11 14:35:00|1582.5|1582|1582|1581|1585.5|1585|1581.5|1580.5|10256
1741704000000|2025-03-11 14:40:00|1582.5|1581.5|1580|1579.5|1582.5|1581.5|1577|1576|14192
1741704300000|2025-03-11 14:45:00|1579.5|1579|1580.5|1579.5|1583.5|1583|1578.5|1578|29521
1741704600000|2025-03-11 14:50:00|1579.5|1579|1581.5|1580.5|1582.5|1581.5|1578.5|1578|17546
1741704900000|2025-03-11 14:55:00|1581|1580|1577.5|1576.5|1581.5|1580.5|1575.5|1575|19726
1741705200000|2025-03-11 15:00:00|1577|1576|1577.5|1577|1581|1580|1575.5|1575|30853
1741705500000|2025-03-11 15:05:00|1577|1576.5|1584|1583|1584.5|1584|1576.5|1576|32781
1741705800000|2025-03-11 15:10:00|1584.5|1583.5|1583|1582.5|1585.5|1585|1582|1581|15442
1741706100000|2025-03-11 15:15:00|1582.5|1582|1578|1577.5|1584|1583.5|1577.5|1577|44896
1741706400000|2025-03-11 15:20:00|1578.5|1578|1579|1578.5|1580.5|1579.5|1577.5|1577|17211
1741706700000|2025-03-11 15:25:00|1578|1577.5|1575|1574.5|1579.5|1579|1575|1574.5|22183
1741707000000|2025-03-11 15:30:00|1575.5|1575|1578.5|1577.5|1578.5|1578|1574|1573.5|14510
1741707300000|2025-03-11 15:35:00|1577|1578|1580.5|1580|1580.5|1580|1574|1573.5|9111
1741707600000|2025-03-11 15:40:00|1580|1579.5|1581.5|1581|1583.5|1582.5|1579|1578.5|27647
1741707900000|2025-03-11 15:45:00|1581|1580.5|1581|1580.5|1581.5|1581|1579|1578.5|31454
1741708200000|2025-03-11 15:50:00|1581.5|1581|1580.5|1580|1582|1581.5|1579.5|1579|20707
1741708500000|2025-03-11 15:55:00|1581|1580.5|1579.5|1578.5|1581|1580.5|1579|1578.5|9372
1741708800000|2025-03-11 16:00:00|1579|1578|1577.5|1577|1579.5|1578|1577|1576.5|19821
1741709100000|2025-03-11 16:05:00|1577|1576.5|1575.5|1575|1577.5|1577|1575.5|1574.5|18815
1741709400000|2025-03-11 16:10:00|1575|1574.5|1575.5|1574.5|1575.5|1575|1573.5|1573|22212
1741709700000|2025-03-11 16:15:00|1575|1575|1577.5|1577|1577.5|1577|1575|1574.5|75927
1741710000000|2025-03-11 16:20:00|1577|1576.5|1579.5|1578.5|1582|1581|1576.5|1576|24957
1741710300000|2025-03-11 16:25:00|1579|1578|1575|1574|1579|1578.5|1574|1573|22446
1741766400000|2025-03-12 08:00:00|1572|1570.5|1549|1547.5|1572|1570.5|1547|1545|36468
1741766700000|2025-03-12 08:05:00|1550|1549|1541.5|1540|1555|1553.5|1535|1533.5|49658
1741767000000|2025-03-12 08:10:00|1541|1540.5|1545.5|1544|1549.5|1548.5|1539|1538.5|63415
1741767300000|2025-03-12 08:15:00|1545|1544.5|1539.5|1538|1550|1548.5|1539|1537.5|21057
1741767600000|2025-03-12 08:20:00|1539|1536.5|1538.5|1537|1539|1538|1531.5|1530.5|18049
1741767900000|2025-03-12 08:25:00|1539|1537.5|1541.5|1541|1545|1544|1539|1537.5|24467
1741768200000|2025-03-12 08:30:00|1542.5|1541.5|1543|1542|1546|1545.5|1542|1541|24462
1741768500000|2025-03-12 08:35:00|1542.5|1541.5|1547|1546|1547|1546.5|1540|1539.5|19821
1741768800000|2025-03-12 08:40:00|1546.5|1545.5|1541|1540|1547.5|1546.5|1538|1537|15300
1741769100000|2025-03-12 08:45:00|1541.5|1540.5|1541|1540.5|1541.5|1541|1537|1536|12387
1741769400000|2025-03-12 08:50:00|1541.5|1540|1548.5|1547.5|1549|1548|1539|1538.5|61845
1741769700000|2025-03-12 08:55:00|1549|1548|1546|1545.5|1549.5|1548.5|1545|1544.5|15148
1741770000000|2025-03-12 09:00:00|1546.5|1546|1544|1543.5|1547|1546|1542.5|1542|16575
1741770300000|2025-03-12 09:05:00|1543.5|1543|1546.5|1545.5|1548|1547|1543|1542|34341
1741770600000|2025-03-12 09:10:00|1548.5|1547.5|1551|1550.5|1552|1551.5|1548.5|1547.5|33463
1741770900000|2025-03-12 09:15:00|1551.5|1550|1556.5|1555.5|1558.5|1557|1551.5|1550|17610
1741771200000|2025-03-12 09:20:00|1556|1555|1559.5|1558.5|1562|1561.5|1556|1555|28783
1741771500000|2025-03-12 09:25:00|1559|1558|1559.5|1559|1562.5|1561.5|1555.5|1554.5|40984
1741771800000|2025-03-12 09:30:00|1560|1559.5|1573.5|1572.5|1574|1573|1559.5|1558.5|36443
1741772100000|2025-03-12 09:35:00|1573|1572|1562.5|1561.5|1573|1572|1561|1560|23887
1741772400000|2025-03-12 09:40:00|1563|1562|1562|1561|1565|1564|1562|1561|30893
1741772700000|2025-03-12 09:45:00|1561.5|1561.5|1562.5|1561.5|1570.5|1569.5|1561.5|1561|18535
1741773000000|2025-03-12 09:50:00|1562|1560.5|1564|1563|1564|1563|1560|1559|11472
1741773300000|2025-03-12 09:55:00|1563.5|1562.5|1557.5|1556.5|1563.5|1562.5|1556|1555|11746
1741773600000|2025-03-12 10:00:00|1558.5|1557|1556|1555|1558.5|1558|1555.5|1554.5|18182
1741773900000|2025-03-12 10:05:00|1555.5|1555.5|1556.5|1555.5|1557|1556|1554|1553|25255
1741774200000|2025-03-12 10:10:00|1556|1555|1553.5|1552.5|1557.5|1556.5|1553.5|1552.5|13551
1741774500000|2025-03-12 10:15:00|1554|1553|1554|1553|1555.5|1554.5|1553|1552|16633
1741774800000|2025-03-12 10:20:00|1554.5|1553.5|1552.5|1551.5|1555|1554|1551|1550|12082
1741775100000|2025-03-12 10:25:00|1552|1551|1550|1549|1553|1552|1549|1548|10748
1741775400000|2025-03-12 10:30:00|1550.5|1549.5|1549|1548|1551|1550|1548|1547|14176
1741775700000|2025-03-12 10:35:00|1549.5|1548.5|1553.5|1552.5|1553.5|1552.5|1548.5|1547.5|6137
1741776000000|2025-03-12 10:40:00|1554|1553|1553.5|1552.5|1555|1554|1552.5|1551|6481
1741776300000|2025-03-12 10:45:00|1554|1553|1554.5|1553.5|1555.5|1554.5|1553|1552|7865
1741776600000|2025-03-12 10:50:00|1554|1554|1557|1556|1557.5|1557|1554|1553|7906
1741776900000|2025-03-12 10:55:00|1556.5|1555.5|1558|1557.5|1559.5|1558.5|1556|1555.5|8936
1741777200000|2025-03-12 11:00:00|1557.5|1557|1559.5|1558.5|1560|1559|1557|1556|9426
1741777500000|2025-03-12 11:05:00|1558.5|1559|1557.5|1557|1558.5|1559|1556.5|1556|18434
1741777800000|2025-03-12 11:10:00|1557|1556.5|1556.5|1555.5|1558.5|1557.5|1556|1554.5|18848
1741778100000|2025-03-12 11:15:00|1556|1555|1552|1551|1556.5|1555.5|1552|1551|12189
1741778400000|2025-03-12 11:20:00|1551.5|1550.5|1551.5|1551|1552.5|1551.5|1550.5|1549.5|11620
1741778700000|2025-03-12 11:25:00|1551|1550.5|1551|1550|1551|1550.5|1549|1548|14613
1741779000000|2025-03-12 11:30:00|1551.5|1550.5|1553|1552.5|1553|1552.5|1550.5|1549.5|12058
1741779300000|2025-03-12 11:35:00|1552.5|1552|1554.5|1553.5|1555|1554|1552|1551.5|10459
1741779600000|2025-03-12 11:40:00|1555|1554|1552.5|1551.5|1555.5|1555|1551.5|1550.5|15519
1741779900000|2025-03-12 11:45:00|1553|1552|1552|1551.5|1554.5|1554|1551|1550.5|9899
1741780200000|2025-03-12 11:50:00|1551.5|1551|1551|1550.5|1551.5|1551|1550|1549.5|13319
1741780500000|2025-03-12 11:55:00|1550.5|1550|1555.5|1554.5|1556|1555|1550.5|1550|12022
1741780800000|2025-03-12 12:00:00|1556|1555|1555.5|1555|1559|1558|1555.5|1554.5|8555
1741781100000|2025-03-12 12:05:00|1556|1554.5|1556|1555.5|1557|1556|1554|1553.5|14154
1741781400000|2025-03-12 12:10:00|1556.5|1556|1558|1557|1558.5|1557.5|1555.5|1554.5|6809
1741781700000|2025-03-12 12:15:00|1557.5|1556.5|1555|1554.5|1557.5|1557|1555|1554|10688
1741782000000|2025-03-12 12:20:00|1554.5|1554|1552|1551.5|1554.5|1554|1552|1551|8895
1741782300000|2025-03-12 12:25:00|1552.5|1552|1554.5|1553.5|1554.5|1553.5|1552.5|1551.5|8438
1741782600000|2025-03-12 12:30:00|1559|1554|1556|1555.5|1559.5|1558.5|1556|1554|18084
1741782900000|2025-03-12 12:35:00|1556.5|1556|1556.5|1555.5|1558|1557|1554.5|1554|10996
1741783200000|2025-03-12 12:40:00|1556|1556|1557|1556.5|1559|1558|1555.5|1555|17017
1741783500000|2025-03-12 12:45:00|1558|1557|1561|1560.5|1561.5|1561|1557|1556.5|13609
1741783800000|2025-03-12 12:50:00|1561.5|1561|1561|1560.5|1564|1563|1560.5|1559.5|164297
1741784100000|2025-03-12 12:55:00|1560.5|1560|1560.5|1560|1563|1562|1559.5|1559|13039
1741784400000|2025-03-12 13:00:00|1561|1559.5|1564|1563|1565|1564|1561|1559.5|12306
1741784700000|2025-03-12 13:05:00|1563.5|1562.5|1562|1561.5|1565|1564|1561.5|1561|8197
1741785000000|2025-03-12 13:10:00|1562.5|1561|1561|1560.5|1562.5|1562|1560|1559.5|9091
1741785300000|2025-03-12 13:15:00|1560.5|1560|1562|1561.5|1563.5|1563|1560.5|1559.5|9658
1741785600000|2025-03-12 13:20:00|1563|1562.5|1562.5|1562|1565.5|1564.5|1562.5|1561.5|10164
1741785900000|2025-03-12 13:25:00|1563|1562.5|1562|1561.5|1564|1563.5|1561|1560.5|7755
1741786200000|2025-03-12 13:30:00|1562.5|1561|1558.5|1558|1565.5|1565|1558.5|1557.5|34479
1741786500000|2025-03-12 13:35:00|1559|1559|1561.5|1560.5|1561.5|1561|1558|1557.5|20655
1741786800000|2025-03-12 13:40:00|1562|1561|1564|1563|1568|1566.5|1562|1561|78524
1741787100000|2025-03-12 13:45:00|1563.5|1563.5|1565.5|1565|1567|1566|1562.5|1562|88893
1741787400000|2025-03-12 13:50:00|1566|1565.5|1575|1573.5|1575|1574|1566|1565.5|20648
1741787700000|2025-03-12 13:55:00|1574.5|1574|1578|1577|1580|1579|1572.5|1571.5|72497
1741788000000|2025-03-12 14:00:00|1577.5|1578|1577.5|1576.5|1580.5|1579.5|1574|1573|21809
1741788300000|2025-03-12 14:05:00|1577|1576|1577|1576.5|1580|1579|1576|1575|19887
1741788600000|2025-03-12 14:10:00|1576|1575|1573|1572|1577|1576|1571.5|1570.5|18425
1741788900000|2025-03-12 14:15:00|1574|1572.5|1584|1583|1584.5|1583.5|1573.5|1572|20469
1741789200000|2025-03-12 14:20:00|1584.5|1583.5|1573.5|1573|1584.5|1583.5|1572|1571|25488
1741789500000|2025-03-12 14:25:00|1574|1573.5|1573|1572.5|1575|1574.5|1572|1571|13532
1741789800000|2025-03-12 14:30:00|1572.5|1572|1570.5|1569.5|1573|1572|1567.5|1566.5|40390
1741790100000|2025-03-12 14:35:00|1570|1568.5|1569.5|1568.5|1571.5|1571|1569|1568.5|15302
1741790400000|2025-03-12 14:40:00|1570|1569|1570.5|1570|1573.5|1572.5|1569|1568.5|22165
1741790700000|2025-03-12 14:45:00|1571|1570.5|1574.5|1573.5|1577.5|1576.5|1571|1570.5|23570
1741791000000|2025-03-12 14:50:00|1574|1573|1579|1578|1580|1579.5|1572.5|1572|16699
1741791300000|2025-03-12 14:55:00|1578.5|1578.5|1575.5|1575|1579.5|1579|1574.5|1574|29672
1741791600000|2025-03-12 15:00:00|1575|1574.5|1575|1574|1576|1575|1572.5|1572|12041
1741791900000|2025-03-12 15:05:00|1574.5|1574.5|1577|1576|1577.5|1576.5|1574.5|1574.5|26354
1741792200000|2025-03-12 15:10:00|1576.5|1575.5|1576|1575.5|1578|1577|1576|1575|14686
1741792500000|2025-03-12 15:15:00|1576.5|1576|1576.5|1575.5|1577.5|1576.5|1572.5|1572|13674
1741792800000|2025-03-12 15:20:00|1576|1575|1574.5|1573.5|1576.5|1575|1572.5|1571.5|17329
1741793100000|2025-03-12 15:25:00|1574|1574|1574|1573.5|1575|1574.5|1573|1572.5|34942
1741793400000|2025-03-12 15:30:00|1574.5|1574|1579|1578|1579.5|1578.5|1574.5|1574|26236
1741793700000|2025-03-12 15:35:00|1579.5|1578.5|1579|1578|1581|1580|1577|1576.5|27063
1741794000000|2025-03-12 15:40:00|1578.5|1577.5|1581|1580|1581|1580|1577.5|1576.5|15265
1741794300000|2025-03-12 15:45:00|1580.5|1580.5|1581|1580|1583|1582|1580|1579.5|31335
1741794600000|2025-03-12 15:50:00|1581.5|1580.5|1581|1580.5|1581.5|1580.5|1578.5|1578|20881
1741794900000|2025-03-12 15:55:00|1581.5|1581|1583.5|1583|1584|1583|1581|1581|27602
1741795200000|2025-03-12 16:00:00|1584|1583.5|1583|1582|1584|1583.5|1581.5|1580.5|20779
1741795500000|2025-03-12 16:05:00|1582|1582.5|1582|1581.5|1583|1582.5|1579|1578|21692
1741795800000|2025-03-12 16:10:00|1581.5|1581|1582|1581.5|1585|1584|1581|1580|35659
1741796100000|2025-03-12 16:15:00|1581.5|1581|1581.5|1581|1582.5|1581.5|1580.5|1579.5|20928
1741796400000|2025-03-12 16:20:00|1582|1581.5|1583|1582|1585.5|1585|1582|1581|29186
1741796700000|2025-03-12 16:25:00|1582.5|1582.5|1584.5|1583.5|1586|1585.5|1582.5|1582.5|28723
1741852800000|2025-03-13 08:00:00|1589.5|1588|1598|1596.5|1599.5|1598|1589|1587|22911
1741853100000|2025-03-13 08:05:00|1599|1597|1603.5|1602.5|1605.5|1605|1592|1590.5|52068
1741853400000|2025-03-13 08:10:00|1603|1602|1600.5|1600|1604|1603|1595.5|1594|20999
1741853700000|2025-03-13 08:15:00|1601.5|1599.5|1589|1588|1601.5|1600.5|1589|1588|26447
1741854000000|2025-03-13 08:20:00|1588.5|1587|1589|1588.5|1598|1597|1588|1587|20521
1741854300000|2025-03-13 08:25:00|1589.5|1589|1592.5|1591.5|1594|1592.5|1588.5|1587.5|12614
1741854600000|2025-03-13 08:30:00|1593|1591|1592.5|1592|1597.5|1596.5|1592|1591|13915
1741854900000|2025-03-13 08:35:00|1593|1591.5|1593|1592|1595|1594|1590|1589|11893
1741855200000|2025-03-13 08:40:00|1593.5|1592.5|1594.5|1593.5|1595.5|1595|1590.5|1589.5|17973
1741855500000|2025-03-13 08:45:00|1595|1594|1595.5|1594.5|1598|1597|1592|1591|14516
1741855800000|2025-03-13 08:50:00|1595|1594|1594.5|1593.5|1596.5|1595.5|1593|1591.5|7338
1741856100000|2025-03-13 08:55:00|1594|1594|1594|1593|1596.5|1595.5|1594|1593|10348
1741856400000|2025-03-13 09:00:00|1595|1594|1595.5|1594.5|1597.5|1596.5|1594.5|1594|21394
1741856700000|2025-03-13 09:05:00|1595|1595|1593|1592|1596.5|1596|1592.5|1591.5|10996
1741857000000|2025-03-13 09:10:00|1593.5|1592.5|1596.5|1595.5|1597|1596.5|1593.5|1592.5|44325
1741857300000|2025-03-13 09:15:00|1596|1595|1597.5|1597|1597.5|1597|1593|1591.5|8928
1741857600000|2025-03-13 09:20:00|1597|1596.5|1601.5|1601|1604.5|1603.5|1595.5|1595|35987
1741857900000|2025-03-13 09:25:00|1601|1600.5|1599.5|1599|1602|1601|1598.5|1598|13027
1741858200000|2025-03-13 09:30:00|1600|1599.5|1601|1600|1601.5|1600.5|1599.5|1599|11604
1741858500000|2025-03-13 09:35:00|1601.5|1600.5|1599.5|1598.5|1602.5|1602|1598.5|1597.5|43164
1741858800000|2025-03-13 09:40:00|1599|1597.5|1599|1598.5|1600.5|1599.5|1597.5|1596.5|14801
1741859100000|2025-03-13 09:45:00|1598.5|1598|1597|1596|1599|1598.5|1596|1595|8705
1741859400000|2025-03-13 09:50:00|1596.5|1595.5|1595|1594.5|1597|1596|1595|1594.5|8556
1741859700000|2025-03-13 09:55:00|1595.5|1595|1595.5|1595|1595.5|1595|1594.5|1594|7905
1741860000000|2025-03-13 10:00:00|1596|1595.5|1595|1594|1599.5|1598.5|1594.5|1593.5|7100
1741860300000|2025-03-13 10:05:00|1594.5|1594.5|1589.5|1588.5|1595|1594.5|1588|1587|11289
1741860600000|2025-03-13 10:10:00|1590|1589|1590|1589|1592.5|1592|1589|1588.5|21315
1741860900000|2025-03-13 10:15:00|1589|1588|1587.5|1587|1589|1588.5|1586.5|1586|10326
1741861200000|2025-03-13 10:20:00|1588.5|1587.5|1587|1586|1588.5|1587.5|1585.5|1585|10388
1741861500000|2025-03-13 10:25:00|1586.5|1586.5|1587.5|1586.5|1588|1587.5|1586.5|1585.5|4533
1741861800000|2025-03-13 10:30:00|1588|1587|1589|1588.5|1589|1588.5|1586.5|1585.5|14662
1741862100000|2025-03-13 10:35:00|1589.5|1589|1591|1590.5|1591.5|1590.5|1589.5|1589|3310
1741862400000|2025-03-13 10:40:00|1591.5|1591|1592|1591|1592|1591|1590.5|1590|1167
1741862700000|2025-03-13 10:45:00|1591.5|1590.5|1588.5|1588|1591.5|1590.5|1588|1587|16691
1741863000000|2025-03-13 10:50:00|1588|1587.5|1587.5|1587|1589|1588|1587.5|1586.5|8362
1741863300000|2025-03-13 10:55:00|1587|1586.5|1586.5|1586|1587|1586.5|1584.5|1584|5377
1741863600000|2025-03-13 11:00:00|1587|1585.5|1589|1588.5|1590.5|1589.5|1586|1585.5|9012
1741863900000|2025-03-13 11:05:00|1589.5|1588|1590.5|1590|1592|1591|1589|1588|6511
1741864200000|2025-03-13 11:10:00|1590|1589.5|1588.5|1588|1590|1589.5|1588|1587|6924
1741864500000|2025-03-13 11:15:00|1588|1587.5|1589|1588|1591.5|1590.5|1586.5|1586|524562
1741864800000|2025-03-13 11:20:00|1589.5|1588.5|1587|1586|1590|1589|1587|1586|7165
1741865100000|2025-03-13 11:25:00|1587.5|1586.5|1586.5|1586|1588|1587.5|1586|1585|11788
1741865400000|2025-03-13 11:30:00|1586|1585.5|1585.5|1585|1587|1586|1585|1584.5|1385
1741865700000|2025-03-13 11:35:00|1585|1584.5|1586|1585.5|1586.5|1586|1585|1584.5|7653
1741866000000|2025-03-13 11:40:00|1585.5|1585|1585.5|1584.5|1586|1585.5|1585|1584.5|20946
1741866300000|2025-03-13 11:45:00|1583.5|1583|1585.5|1585|1586.5|1585.5|1583.5|1583|9499
1741866600000|2025-03-13 11:50:00|1585|1584.5|1584.5|1584|1586|1585.5|1582.5|1581.5|21749
1741866900000|2025-03-13 11:55:00|1585|1584.5|1578.5|1577.5|1585.5|1584.5|1578|1577|13154
1741867200000|2025-03-13 12:00:00|1579|1578|1579.5|1578.5|1582.5|1581.5|1579|1578|9896
1741867500000|2025-03-13 12:05:00|1580|1579|1582|1581.5|1582.5|1581.5|1580|1579|6780
1741867800000|2025-03-13 12:10:00|1581.5|1581|1581|1580|1583|1582|1580.5|1580|4810
1741868100000|2025-03-13 12:15:00|1581.5|1580.5|1583.5|1583|1585.5|1585|1581|1580.5|12932
1741868400000|2025-03-13 12:20:00|1583|1582.5|1583.5|1582.5|1584|1583|1582|1581|7419
1741868700000|2025-03-13 12:25:00|1583|1583|1583.5|1583|1584|1583|1583|1582|6124
1741869000000|2025-03-13 12:30:00|1584|1584|1585.5|1584.5|1590|1586|1584|1582.5|15601
1741869300000|2025-03-13 12:35:00|1585|1585|1582.5|1582|1585.5|1585|1582.5|1582|9328
1741869600000|2025-03-13 12:40:00|1583|1582.5|1584|1583.5|1584.5|1583.5|1582.5|1582|7597
1741869900000|2025-03-13 12:45:00|1583.5|1583|1583|1582.5|1584|1583.5|1582|1581.5|10553
1741870200000|2025-03-13 12:50:00|1582.5|1582|1581.5|1581|1582.5|1582|1581.5|1581|3527
1741870500000|2025-03-13 12:55:00|1582|1581.5|1580.5|1580|1582.5|1581.5|1580|1579.5|8576
1741870800000|2025-03-13 13:00:00|1580|1579.5|1585|1584|1585.5|1584.5|1580|1579|5936
1741871100000|2025-03-13 13:05:00|1584.5|1583.5|1583|1582|1585|1584|1582.5|1581.5|40927
1741871400000|2025-03-13 13:10:00|1582.5|1582.5|1582.5|1581.5|1583.5|1582.5|1582|1581|4885
1741871700000|2025-03-13 13:15:00|1583|1582.5|1582|1581.5|1583.5|1582.5|1580.5|1580|7919
1741872000000|2025-03-13 13:20:00|1582.5|1582|1582|1581.5|1582.5|1582|1581.5|1581|1325
1741872300000|2025-03-13 13:25:00|1582.5|1582|1582|1581|1583.5|1582.5|1581|1580|6515
1741872600000|2025-03-13 13:30:00|1582.5|1582|1584.5|1583.5|1587|1586|1582|1581.5|17235
1741872900000|2025-03-13 13:35:00|1584|1583|1583|1582|1585|1584.5|1582.5|1582|6968
1741873200000|2025-03-13 13:40:00|1583.5|1582.5|1584.5|1584|1585.5|1585|1582.5|1582|8513
1741873500000|2025-03-13 13:45:00|1585|1585|1584.5|1584|1585.5|1585|1584.5|1584|47834
1741873800000|2025-03-13 13:50:00|1585|1584.5|1589.5|1589|1590|1589|1584.5|1584|11974
1741874100000|2025-03-13 13:55:00|1590.5|1589.5|1586|1585|1592|1591|1583|1582.5|21550
1741874400000|2025-03-13 14:00:00|1585.5|1585.5|1591|1590|1591|1590.5|1585.5|1585.5|14944
1741874700000|2025-03-13 14:05:00|1591.5|1590.5|1590|1589.5|1592|1591|1590|1589.5|7165
1741875000000|2025-03-13 14:10:00|1590.5|1589|1590|1589|1591.5|1591|1589|1588|11732
1741875300000|2025-03-13 14:15:00|1589.5|1588.5|1592|1591|1592.5|1592|1589|1588|18459
1741875600000|2025-03-13 14:20:00|1591.5|1590.5|1592|1591|1592.5|1591.5|1590|1589|17225
1741875900000|2025-03-13 14:25:00|1592.5|1591.5|1592|1591|1593|1592.5|1591.5|1590.5|7358
1741876200000|2025-03-13 14:30:00|1591.5|1591.5|1597.5|1597|1598|1597.5|1591.5|1590.5|28916
1741876500000|2025-03-13 14:35:00|1598|1597.5|1594|1593|1599.5|1598.5|1594|1593|10494
1741876800000|2025-03-13 14:40:00|1594.5|1593.5|1596.5|1596|1597.5|1596.5|1594|1593.5|9541
1741877100000|2025-03-13 14:45:00|1597|1596.5|1590.5|1590|1597.5|1596.5|1590.5|1590|9737
1741877400000|2025-03-13 14:50:00|1591|1589.5|1591|1590|1592|1591|1588|1587|10831
1741877700000|2025-03-13 14:55:00|1590.5|1589.5|1594.5|1593.5|1594.5|1593.5|1589.5|1589|13912
1741878000000|2025-03-13 15:00:00|1595|1594|1594|1593|1595.5|1594.5|1591.5|1591|13834
1741878300000|2025-03-13 15:05:00|1594.5|1593.5|1595|1594|1595.5|1595|1593.5|1592.5|8813
1741878600000|2025-03-13 15:10:00|1595.5|1594.5|1591.5|1591|1596|1595.5|1590.5|1589.5|39103
1741878900000|2025-03-13 15:15:00|1591|1590.5|1593.5|1592.5|1594|1593.5|1591|1590|28622
1741879200000|2025-03-13 15:20:00|1593|1593|1592|1591.5|1593|1593|1590.5|1590|8736
1741879500000|2025-03-13 15:25:00|1592.5|1592|1591|1590|1594|1593.5|1590.5|1590|22327
1741879800000|2025-03-13 15:30:00|1590.5|1590.5|1591|1590.5|1592.5|1592|1590.5|1589.5|22726
1741880100000|2025-03-13 15:35:00|1590.5|1590|1588.5|1588|1590.5|1590|1587|1586.5|28432
1741880400000|2025-03-13 15:40:00|1588|1587.5|1590|1589|1591|1590.5|1588|1587.5|21524
1741880700000|2025-03-13 15:45:00|1589.5|1588.5|1591.5|1590.5|1593|1592|1587.5|1586.5|23169
1741881000000|2025-03-13 15:50:00|1592|1591|1589.5|1589|1592|1591|1589.5|1588.5|12862
1741881300000|2025-03-13 15:55:00|1590|1588.5|1588.5|1587.5|1590.5|1590|1587.5|1587|11939
1741881600000|2025-03-13 16:00:00|1588|1587|1589|1588|1589|1588.5|1587|1586|12388
1741881900000|2025-03-13 16:05:00|1588.5|1588.5|1591.5|1591|1592.5|1592|1588|1587.5|13384
1741882200000|2025-03-13 16:10:00|1592|1591.5|1590|1589|1592|1591.5|1590|1589|14649
1741882500000|2025-03-13 16:15:00|1590.5|1589.5|1589|1588.5|1590.5|1590|1588.5|1588|12169
1741882800000|2025-03-13 16:20:00|1588.5|1588|1588.5|1588|1588.5|1588|1588|1587|13028
1741883100000|2025-03-13 16:25:00|1589|1588.5|1588.5|1587.5|1590|1589|1587.5|1587|15442
1741939200000|2025-03-14 08:00:00|1594|1591.5|1598|1597|1600|1598.5|1593.5|1591.5|16904
1741939500000|2025-03-14 08:05:00|1597.5|1596.5|1605|1604|1606.5|1605|1597.5|1596|14935
1741939800000|2025-03-14 08:10:00|1604.5|1603.5|1612|1611|1615|1613.5|1603|1602|25757
1741940100000|2025-03-14 08:15:00|1611.5|1610.5|1608.5|1607.5|1615.5|1614.5|1608.5|1607.5|14462
1741940400000|2025-03-14 08:20:00|1610|1608.5|1611|1609.5|1613|1612|1609|1608|16596
1741940700000|2025-03-14 08:25:00|1610.5|1610|1609|1608|1613|1612|1607.5|1606.5|14203
1741941000000|2025-03-14 08:30:00|1609.5|1608.5|1604|1603.5|1609.5|1608.5|1604|1603.5|12374
1741941300000|2025-03-14 08:35:00|1605|1604|1601.5|1600.5|1606.5|1605|1601.5|1600.5|46204
1741941600000|2025-03-14 08:40:00|1601|1600|1607.5|1607|1607.5|1607|1601|1600|14916
1741941900000|2025-03-14 08:45:00|1606.5|1606.5|1608.5|1607|1610|1609|1605|1604|12071
1741942200000|2025-03-14 08:50:00|1608|1607.5|1602.5|1601.5|1608.5|1607.5|1602|1601|29802
1741942500000|2025-03-14 08:55:00|1602|1602|1607|1606|1608|1607|1602|1602|10388
1741942800000|2025-03-14 09:00:00|1607.5|1606.5|1607|1606|1609.5|1608.5|1606|1605|13256
1741943100000|2025-03-14 09:05:00|1607.5|1606.5|1610|1609.5|1612.5|1611.5|1607|1606|12103
1741943400000|2025-03-14 09:10:00|1609.5|1609|1608|1607|1609.5|1609|1607|1606.5|15548
1741943700000|2025-03-14 09:15:00|1607.5|1606.5|1608.5|1608|1609|1608|1607|1606|11926
1741944000000|2025-03-14 09:20:00|1608|1607.5|1607.5|1606.5|1609|1608|1607.5|1606.5|11040
1741944300000|2025-03-14 09:25:00|1608|1607|1607.5|1606.5|1608.5|1608|1605.5|1604.5|19212
1741944600000|2025-03-14 09:30:00|1607|1606|1605.5|1605|1607.5|1607|1604.5|1604|5184
1741944900000|2025-03-14 09:35:00|1605|1604.5|1608.5|1607.5|1608.5|1608|1605|1604.5|5297
1741945200000|2025-03-14 09:40:00|1608|1607|1606.5|1605.5|1608.5|1607.5|1606|1605.5|25452
1741945500000|2025-03-14 09:45:00|1606|1605|1606|1605.5|1606.5|1605.5|1604|1603.5|7324
1741945800000|2025-03-14 09:50:00|1606.5|1605|1607.5|1606.5|1608.5|1607.5|1606.5|1605|10461
1741946100000|2025-03-14 09:55:00|1607|1607|1606|1605|1607.5|1607|1606|1605|6905
1741946400000|2025-03-14 10:00:00|1606.5|1605.5|1607.5|1606.5|1608.5|1607.5|1606.5|1605.5|10325
1741946700000|2025-03-14 10:05:00|1607|1607|1616.5|1615.5|1617.5|1616.5|1605.5|1604.5|28926
1741947000000|2025-03-14 10:10:00|1616|1615|1617.5|1616.5|1620|1619|1615|1614|18281
1741947300000|2025-03-14 10:15:00|1617|1616|1615.5|1614.5|1617|1616|1611.5|1611|46156
1741947600000|2025-03-14 10:20:00|1615|1615|1614.5|1613.5|1616|1615|1614|1613|11933
1741947900000|2025-03-14 10:25:00|1615|1614|1615|1614.5|1615.5|1614.5|1613.5|1612.5|14406
1741948200000|2025-03-14 10:30:00|1615.5|1615|1616.5|1615.5|1618.5|1618|1615|1614.5|28626
1741948500000|2025-03-14 10:35:00|1616|1615|1622|1621.5|1622.5|1621.5|1615.5|1615|24440
1741948800000|2025-03-14 10:40:00|1623|1622|1623.5|1622.5|1629.5|1629|1622|1621.5|30182
1741949100000|2025-03-14 10:45:00|1623|1622|1623.5|1622.5|1624.5|1623.5|1620.5|1619.5|17490
1741949400000|2025-03-14 10:50:00|1623|1623|1624.5|1623.5|1629|1628|1622.5|1621.5|19089
1741949700000|2025-03-14 10:55:00|1625|1624|1623|1622|1625|1624|1621|1620|24162
1741950000000|2025-03-14 11:00:00|1623.5|1622.5|1625|1624|1625|1624.5|1623|1622|10452
1741950300000|2025-03-14 11:05:00|1624.5|1623.5|1625|1624|1627.5|1627|1623|1622.5|22477
1741950600000|2025-03-14 11:10:00|1624.5|1623.5|1628.5|1627.5|1629|1628|1624.5|1623.5|14099
1741950900000|2025-03-14 11:15:00|1627.5|1627|1629|1628|1629|1628.5|1627|1626.5|19277
1741951200000|2025-03-14 11:20:00|1629.5|1628.5|1629.5|1628.5|1631|1630|1628|1627|12503
1741951500000|2025-03-14 11:25:00|1630|1629|1631.5|1630.5|1631.5|1631|1629|1628.5|15344
1741951800000|2025-03-14 11:30:00|1631|1631|1631|1630.5|1631.5|1631|1628.5|1628|18416
1741952100000|2025-03-14 11:35:00|1630.5|1630|1633.5|1633|1634|1633|1630|1629|21963
1741952400000|2025-03-14 11:40:00|1633|1632.5|1632|1631.5|1633.5|1633|1631.5|1630.5|18153
1741952700000|2025-03-14 11:45:00|1631.5|1631|1629.5|1629|1631.5|1631|1629.5|1628.5|12464
1741953000000|2025-03-14 11:50:00|1629|1628.5|1628|1627|1629.5|1628.5|1627|1626|18052
1741953300000|2025-03-14 11:55:00|1627.5|1627.5|1623.5|1622.5|1627.5|1627.5|1623.5|1622.5|8721
1741953600000|2025-03-14 12:00:00|1622.5|1622|1627.5|1626.5|1627.5|1626.5|1622.5|1622|13415
1741953900000|2025-03-14 12:05:00|1627|1626|1626.5|1626|1631|1630|1626.5|1626|13536
1741954200000|2025-03-14 12:10:00|1626|1625.5|1626.5|1626|1627|1626|1625|1624|7222
1741954500000|2025-03-14 12:15:00|1626|1625.5|1626.5|1625.5|1628|1627.5|1625.5|1625|115937
1741954800000|2025-03-14 12:20:00|1626|1626|1627|1626|1627|1626.5|1626|1625.5|21962
1741955100000|2025-03-14 12:25:00|1626|1626.5|1629|1628|1629|1628.5|1626|1625.5|11878
1741955400000|2025-03-14 12:30:00|1628.5|1628.5|1628|1627.5|1629.5|1628.5|1627.5|1627|11918
1741955700000|2025-03-14 12:35:00|1628.5|1627|1629|1628.5|1629|1628.5|1627.5|1627|13259
1741956000000|2025-03-14 12:40:00|1628.5|1628|1635.5|1634.5|1635.5|1635|1628.5|1628|28736
1741956300000|2025-03-14 12:45:00|1635|1634|1632|1631.5|1635|1634|1631|1630.5|8946
1741956600000|2025-03-14 12:50:00|1631.5|1631|1633|1632|1634.5|1634|1631.5|1631|47747
1741956900000|2025-03-14 12:55:00|1633.5|1633|1633.5|1633|1635.5|1634.5|1633.5|1633|19953
1741957200000|2025-03-14 13:00:00|1634|1632|1631|1630|1634|1633|1631|1630|19825
1741957500000|2025-03-14 13:05:00|1630.5|1630.5|1629.5|1629|1631|1630.5|1629.5|1628.5|16107
1741957800000|2025-03-14 13:10:00|1628.5|1628.5|1630.5|1629.5|1630.5|1630|1627.5|1627|72567
1741958100000|2025-03-14 13:15:00|1630|1630|1634.5|1634|1634.5|1634|1629.5|1628.5|33426
1741958400000|2025-03-14 13:20:00|1635|1633.5|1635|1634.5|1635.5|1635|1634|1633.5|23641
1741958700000|2025-03-14 13:25:00|1634.5|1634|1635|1634.5|1635|1634.5|1633|1632|13647
1741959000000|2025-03-14 13:30:00|1635.5|1635|1633|1632.5|1636.5|1636|1633|1632|23642
1741959300000|2025-03-14 13:35:00|1633.5|1633|1632|1631.5|1634|1633.5|1631.5|1630.5|11083
1741959600000|2025-03-14 13:40:00|1632.5|1632|1635|1634|1635.5|1635|1632.5|1632|12396
1741959900000|2025-03-14 13:45:00|1635.5|1634.5|1641.5|1640.5|1642|1641|1635|1634.5|25852
1741960200000|2025-03-14 13:50:00|1639.5|1638.5|1640.5|1640|1642.5|1641.5|1639|1638|305110
1741960500000|2025-03-14 13:55:00|1641|1640.5|1642|1641|1642|1641|1639.5|1638.5|20239
1741960800000|2025-03-14 14:00:00|1641.5|1640|1643.5|1643|1646|1645.5|1640|1638.5|285985
1741961100000|2025-03-14 14:05:00|1643|1642.5|1642|1641.5|1646|1645|1641|1640|29634
1741961400000|2025-03-14 14:10:00|1641.5|1640.5|1642.5|1641.5|1643.5|1643|1641|1640|20905
1741961700000|2025-03-14 14:15:00|1642|1641|1641.5|1640.5|1643|1642.5|1641|1640|23994
1741962000000|2025-03-14 14:20:00|1641|1641|1632.5|1631.5|1641|1641|1630|1629|55054
1741962300000|2025-03-14 14:25:00|1633|1631|1638|1637.5|1638|1637.5|1632|1631|26679
1741962600000|2025-03-14 14:30:00|1639|1638.5|1633|1632.5|1641|1640.5|1633|1632.5|27227
1741962900000|2025-03-14 14:35:00|1633.5|1632|1635|1634.5|1635|1634.5|1631|1630|20884
1741963200000|2025-03-14 14:40:00|1634.5|1634|1634.5|1633.5|1635|1634.5|1633|1632|20491
1741963500000|2025-03-14 14:45:00|1635|1634|1637.5|1637|1638|1637|1635|1633.5|17423
1741963800000|2025-03-14 14:50:00|1637|1636.5|1637.5|1636.5|1639.5|1638.5|1637|1636|14300
1741964100000|2025-03-14 14:55:00|1637|1636|1637.5|1637|1637.5|1637|1635.5|1635|24307
1741964400000|2025-03-14 15:00:00|1638|1637.5|1639.5|1639|1641.5|1640.5|1638|1637|21564
1741964700000|2025-03-14 15:05:00|1640|1638.5|1642.5|1642|1643|1642.5|1638|1637.5|25677
1741965000000|2025-03-14 15:10:00|1643|1642.5|1646.5|1645.5|1646.5|1646|1643|1642|24222
1741965300000|2025-03-14 15:15:00|1647|1646|1649.5|1649|1650|1649|1647|1646|25448
1741965600000|2025-03-14 15:20:00|1650|1649.5|1650.5|1650|1650.5|1650|1649|1648|26498
1741965900000|2025-03-14 15:25:00|1651.5|1650.5|1652|1651.5|1652|1651.5|1650.5|1649.5|20438
1741966200000|2025-03-14 15:30:00|1653|1652.5|1653.5|1653|1654.5|1654|1651.5|1651|22268
1741966500000|2025-03-14 15:35:00|1653|1652.5|1652|1651.5|1653|1653|1650.5|1650|28361
1741966800000|2025-03-14 15:40:00|1652.5|1652|1655|1654.5|1655|1654.5|1652|1651.5|46877
1741967100000|2025-03-14 15:45:00|1654.5|1654|1651.5|1651|1655|1654|1651|1650|66770
1741967400000|2025-03-14 15:50:00|1651|1650.5|1653.5|1653|1653.5|1653|1651|1650|46838
1741967700000|2025-03-14 15:55:00|1653|1652.5|1655.5|1655|1655.5|1655|1652.5|1651.5|38730
1741968000000|2025-03-14 16:00:00|1656|1655.5|1653.5|1652.5|1656|1655.5|1652|1651|39717
1741968300000|2025-03-14 16:05:00|1652.5|1653|1654.5|1654|1655|1654.5|1651.5|1651|48123
1741968600000|2025-03-14 16:10:00|1653|1652.5|1653.5|1652.5|1653.5|1652.5|1651|1650.5|29512
1741968900000|2025-03-14 16:15:00|1654.5|1653|1654.5|1654|1655.5|1654.5|1654|1653|33090
1741969200000|2025-03-14 16:20:00|1653.5|1653|1655.5|1655|1655.5|1655|1653|1652.5|61825
1741969500000|2025-03-14 16:25:00|1654.5|1654|1656|1655|1656.5|1655.5|1654|1653.5|33435
1742198400000|2025-03-17 08:00:00|1666|1665|1643|1642|1666|1665|1642|1641|67265
1742198700000|2025-03-17 08:05:00|1644|1643|1638|1637.5|1647|1646|1627.5|1626.5|44789
1742199000000|2025-03-17 08:10:00|1637.5|1637|1636|1635.5|1645|1644|1634|1633.5|57936
1742199300000|2025-03-17 08:15:00|1636.5|1636|1637.5|1636.5|1641.5|1640.5|1633|1632|32343
1742199600000|2025-03-17 08:20:00|1638|1637|1645.5|1644|1645.5|1644|1636.5|1635|50630
1742199900000|2025-03-17 08:25:00|1645|1643.5|1640.5|1639.5|1645|1643.5|1637.5|1636.5|28185
1742200200000|2025-03-17 08:30:00|1639.5|1638.5|1647.5|1646.5|1648|1647|1635.5|1634.5|34468
1742200500000|2025-03-17 08:35:00|1648|1646|1647.5|1646|1650|1648.5|1645|1644.5|18653
1742200800000|2025-03-17 08:40:00|1647|1646.5|1644.5|1643.5|1648|1647|1642|1641.5|22294
1742201100000|2025-03-17 08:45:00|1645|1644|1646|1645.5|1648|1647|1640.5|1640|24844
1742201400000|2025-03-17 08:50:00|1646.5|1646.5|1647.5|1646.5|1650.5|1649.5|1645|1644|23357
1742201700000|2025-03-17 08:55:00|1647|1646|1649|1648.5|1652|1651|1646.5|1645.5|11293
1742202000000|2025-03-17 09:00:00|1649.5|1648|1646|1645|1652.5|1651.5|1646|1645|18146
1742202300000|2025-03-17 09:05:00|1646.5|1645.5|1649.5|1648.5|1652|1651|1642.5|1641.5|20173
1742202600000|2025-03-17 09:10:00|1650|1649|1654|1652.5|1654.5|1654|1648|1647|98456
1742202900000|2025-03-17 09:15:00|1653.5|1652|1661|1660|1664|1663|1653.5|1652|29169
1742203200000|2025-03-17 09:20:00|1661.5|1660.5|1656|1655|1662|1661.5|1655|1654|28296
1742203500000|2025-03-17 09:25:00|1655.5|1654.5|1657|1655.5|1658.5|1657|1654|1653|21319
1742203800000|2025-03-17 09:30:00|1656.5|1654.5|1651.5|1650.5|1656.5|1655|1651.5|1650|14658
1742204100000|2025-03-17 09:35:00|1652|1651|1654.5|1653.5|1655|1653.5|1649.5|1648.5|35249
1742204400000|2025-03-17 09:40:00|1654|1653|1653|1652|1654|1653.5|1652|1651.5|19527
1742204700000|2025-03-17 09:45:00|1654|1653|1659.5|1658.5|1659.5|1659|1653|1651.5|20789
1742205000000|2025-03-17 09:50:00|1660|1659|1658.5|1657.5|1662|1660.5|1658.5|1657.5|99216
1742205300000|2025-03-17 09:55:00|1658|1657|1658|1656.5|1659.5|1659|1656|1655|23371
1742205600000|2025-03-17 10:00:00|1657.5|1657|1658|1657.5|1658.5|1657.5|1656|1655|14214
1742205900000|2025-03-17 10:05:00|1658.5|1658|1655.5|1654.5|1659|1658|1654|1653.5|22100
1742206200000|2025-03-17 10:10:00|1656|1655|1659|1658.5|1659|1658.5|1655|1654|24958
1742206500000|2025-03-17 10:15:00|1660|1659.5|1661|1660|1661.5|1661|1658.5|1658|20138
1742206800000|2025-03-17 10:20:00|1660.5|1660.5|1662.5|1661.5|1665|1664|1660.5|1660|18803
1742207100000|2025-03-17 10:25:00|1662|1661|1662.5|1662|1663|1662.5|1660.5|1659.5|13038
1742207400000|2025-03-17 10:30:00|1663|1661|1662|1661|1663|1661.5|1660.5|1660|5550
1742207700000|2025-03-17 10:35:00|1661.5|1660.5|1660.5|1660|1661.5|1661|1658.5|1657.5|33389
1742208000000|2025-03-17 10:40:00|1661|1659.5|1660|1659|1662.5|1661.5|1658.5|1658|17933
1742208300000|2025-03-17 10:45:00|1660.5|1659.5|1661|1660|1662|1661.5|1659|1658|28301
1742208600000|2025-03-17 10:50:00|1661.5|1660.5|1659.5|1658.5|1661.5|1660.5|1656.5|1655.5|28791
1742208900000|2025-03-17 10:55:00|1660.5|1659.5|1661|1660|1661|1660.5|1658|1657|28318
1742209200000|2025-03-17 11:00:00|1660.5|1660.5|1660|1659|1661|1660.5|1658|1657|13700
1742209500000|2025-03-17 11:05:00|1659.5|1658.5|1655.5|1654.5|1659.5|1658.5|1654.5|1654|18931
1742209800000|2025-03-17 11:10:00|1653.5|1653|1657.5|1656.5|1657.5|1657|1652|1651.5|17974
1742210100000|2025-03-17 11:15:00|1657|1657|1658.5|1657.5|1658.5|1658|1657|1656|21090
1742210400000|2025-03-17 11:20:00|1659|1658|1656|1655.5|1659|1658.5|1655.5|1655|9188
1742210700000|2025-03-17 11:25:00|1655.5|1655|1657|1656.5|1658.5|1658|1653|1652.5|20985
1742211000000|2025-03-17 11:30:00|1656.5|1655.5|1656.5|1655.5|1656.5|1655.5|1653|1652.5|12999
1742211300000|2025-03-17 11:35:00|1656|1655|1654.5|1653.5|1656.5|1656|1654|1653|10815
1742211600000|2025-03-17 11:40:00|1654|1653|1650|1649|1655.5|1655|1648.5|1647.5|22017
1742211900000|2025-03-17 11:45:00|1649.5|1649.5|1651|1650|1651.5|1650.5|1649.5|1648.5|7127
1742212200000|2025-03-17 11:50:00|1650|1649|1649|1648|1651.5|1650.5|1649|1648|6696
1742212500000|2025-03-17 11:55:00|1648.5|1647|1647.5|1647|1648.5|1647|1644|1643.5|19574
1742212800000|2025-03-17 12:00:00|1648|1648|1650.5|1649.5|1650.5|1650|1647.5|1647.5|9242
1742213100000|2025-03-17 12:05:00|1650|1650|1652|1651.5|1652.5|1651.5|1650|1649.5|6682
1742213400000|2025-03-17 12:10:00|1652.5|1651|1653|1652|1654|1653|1652|1651|6698
1742213700000|2025-03-17 12:15:00|1652.5|1652.5|1654|1653|1654.5|1654|1652.5|1652.5|12793
1742214000000|2025-03-17 12:20:00|1653.5|1652.5|1656|1655.5|1656.5|1655.5|1653.5|1652.5|10576
1742214300000|2025-03-17 12:25:00|1656.5|1656|1654.5|1653.5|1656.5|1656|1654.5|1653.5|11153
1742214600000|2025-03-17 12:30:00|1653.5|1653|1657.5|1656.5|1658|1657.5|1653.5|1652.5|15954
1742214900000|2025-03-17 12:35:00|1657|1656|1656.5|1655.5|1657|1656.5|1655.5|1655|6791
1742215200000|2025-03-17 12:40:00|1656|1655|1656.5|1655.5|1656.5|1656|1655|1654|10536
1742215500000|2025-03-17 12:45:00|1656|1655|1656|1655|1656.5|1656|1655|1654|5653
1742215800000|2025-03-17 12:50:00|1655.5|1654.5|1657|1656|1657|1656|1654.5|1654|6820
1742216100000|2025-03-17 12:55:00|1656.5|1655.5|1656|1655|1656.5|1655.5|1655|1654|6423
1742216400000|2025-03-17 13:00:00|1655.5|1654.5|1655|1654|1656.5|1655.5|1654|1653|14247
1742216700000|2025-03-17 13:05:00|1655.5|1654.5|1655.5|1654.5|1656|1655|1655|1654|8871
1742217000000|2025-03-17 13:10:00|1655|1655|1658|1657|1658|1657.5|1655|1654|9707
1742217300000|2025-03-17 13:15:00|1658.5|1657.5|1661.5|1661|1661.5|1661|1658.5|1657.5|23047
1742217600000|2025-03-17 13:20:00|1661|1660.5|1656.5|1655.5|1661.5|1660.5|1656|1655|16928
1742217900000|2025-03-17 13:25:00|1657|1656|1657.5|1656.5|1658|1657|1655|1654|18277
1742218200000|2025-03-17 13:30:00|1658.5|1657|1660|1659|1664|1663|1658|1657|27210
1742218500000|2025-03-17 13:35:00|1659|1659.5|1656|1655|1659.5|1659.5|1655.5|1655|25082
1742218800000|2025-03-17 13:40:00|1656.5|1655.5|1660|1659|1660|1659|1656|1655.5|15332
1742219100000|2025-03-17 13:45:00|1659.5|1659.5|1663|1662|1663.5|1662.5|1658|1657|12184
1742219400000|2025-03-17 13:50:00|1663.5|1662.5|1660|1659|1665|1664.5|1659.5|1658.5|38550
1742219700000|2025-03-17 13:55:00|1659.5|1658.5|1659|1658|1660.5|1659.5|1658|1657|10338
1742220000000|2025-03-17 14:00:00|1658.5|1657.5|1661|1660|1662|1661|1655|1654|33877
1742220300000|2025-03-17 14:05:00|1661.5|1660.5|1658.5|1657.5|1662|1661.5|1657|1655.5|12219
1742220600000|2025-03-17 14:10:00|1658|1658|1655.5|1654.5|1658|1658|1655|1654|9347
1742220900000|2025-03-17 14:15:00|1656.5|1655.5|1658|1657|1658.5|1658|1655|1654|10492
1742221200000|2025-03-17 14:20:00|1657.5|1656.5|1649.5|1648.5|1657.5|1656.5|1648.5|1647.5|19745
1742221500000|2025-03-17 14:25:00|1650.5|1649.5|1649|1648.5|1650.5|1649.5|1646|1645.5|6375
1742221800000|2025-03-17 14:30:00|1649.5|1648|1647|1646.5|1649.5|1648.5|1645|1644|18490
1742222100000|2025-03-17 14:35:00|1647.5|1647|1648|1647|1649|1648|1647|1646|22597
1742222400000|2025-03-17 14:40:00|1648.5|1647.5|1653|1652|1653|1652|1648.5|1647.5|13279
1742222700000|2025-03-17 14:45:00|1653.5|1652.5|1653.5|1652.5|1654|1653|1652.5|1651.5|13064
1742223000000|2025-03-17 14:50:00|1654|1653|1654.5|1653.5|1655|1654.5|1653.5|1652.5|11877
1742223300000|2025-03-17 14:55:00|1653|1652.5|1653|1652|1654|1653|1650|1649.5|23920
1742223600000|2025-03-17 15:00:00|1652.5|1652.5|1652|1651|1653|1652.5|1650|1649|18309
1742223900000|2025-03-17 15:05:00|1651.5|1651.5|1653.5|1652.5|1654|1653|1651.5|1650.5|13491
1742224200000|2025-03-17 15:10:00|1654|1653|1651|1650|1654|1653|1650|1649|21622
1742224500000|2025-03-17 15:15:00|1651.5|1650.5|1651.5|1650.5|1652|1651.5|1650|1649|17938
1742224800000|2025-03-17 15:20:00|1652|1651|1652.5|1651.5|1654|1653|1652|1651|11089
1742225100000|2025-03-17 15:25:00|1653|1652|1650|1649|1654|1653|1650|1649|21197
1742225400000|2025-03-17 15:30:00|1649.5|1649.5|1650|1649.5|1651|1650.5|1648.5|1647.5|27475
1742225700000|2025-03-17 15:35:00|1650.5|1649|1647.5|1647|1650.5|1649.5|1647.5|1647|8772
1742226000000|2025-03-17 15:40:00|1648|1648|1650.5|1649.5|1651|1650|1648|1648|27384
1742226300000|2025-03-17 15:45:00|1650|1650|1649|1648|1651|1650|1648.5|1648|14092
1742226600000|2025-03-17 15:50:00|1648.5|1648.5|1650.5|1650|1651|1650|1648|1647.5|14491
1742226900000|2025-03-17 15:55:00|1650|1649.5|1650|1649|1650.5|1649.5|1649|1648.5|11258
1742227200000|2025-03-17 16:00:00|1649.5|1649.5|1650|1649.5|1650.5|1649.5|1648.5|1647.5|9045
1742227500000|2025-03-17 16:05:00|1649.5|1649|1650.5|1650|1650.5|1650|1649|1648.5|14717
1742227800000|2025-03-17 16:10:00|1651|1649.5|1649|1648|1651|1649.5|1649|1648|17783
1742228100000|2025-03-17 16:15:00|1648.5|1648.5|1646|1645|1649|1648.5|1643.5|1643|38034
1742228400000|2025-03-17 16:20:00|1646.5|1645.5|1639|1638|1646.5|1645.5|1635.5|1634.5|48067
1742228700000|2025-03-17 16:25:00|1639.5|1639|1640|1639|1641|1640|1637.5|1636.5|45758
1742284800000|2025-03-18 08:00:00|1639.5|1637|1611.5|1609|1639.5|1638|1603.5|1602|28588
1742285100000|2025-03-18 08:05:00|1611|1609.5|1631|1629.5|1631.5|1630|1611|1609.5|35336
1742285400000|2025-03-18 08:10:00|1629.5|1628|1633|1632|1635.5|1633.5|1625|1624|15236
1742285700000|2025-03-18 08:15:00|1632.5|1631|1645.5|1644.5|1648|1647|1631.5|1630|26753
1742286000000|2025-03-18 08:20:00|1647|1645|1646|1645|1649|1647.5|1645|1644|11117
1742286300000|2025-03-18 08:25:00|1646.5|1645.5|1640|1639|1647|1646|1638.5|1638|12993
1742286600000|2025-03-18 08:30:00|1639|1638.5|1642.5|1641.5|1643|1642|1639|1638|13917
1742286900000|2025-03-18 08:35:00|1643|1642|1646|1645|1647|1645.5|1641|1640|19022
1742287200000|2025-03-18 08:40:00|1645.5|1644|1645|1644|1646.5|1645.5|1644|1643.5|26629
1742287500000|2025-03-18 08:45:00|1644.5|1644.5|1643.5|1642.5|1645.5|1644.5|1643|1642.5|19971
1742287800000|2025-03-18 08:50:00|1642.5|1642|1636|1635|1643|1642|1634.5|1633.5|13525
1742288100000|2025-03-18 08:55:00|1637|1636|1641|1640|1642|1641|1636.5|1635.5|11830
1742288400000|2025-03-18 09:00:00|1640.5|1640.5|1639.5|1638.5|1643.5|1642.5|1637|1636|29858
1742288700000|2025-03-18 09:05:00|1640|1638|1639.5|1638.5|1640.5|1639.5|1638.5|1638|10108
1742289000000|2025-03-18 09:10:00|1638.5|1638|1636.5|1636|1639|1638|1635.5|1634.5|15216
1742289300000|2025-03-18 09:15:00|1636|1635.5|1637|1636.5|1638|1637.5|1635.5|1635|14827
1742289600000|2025-03-18 09:20:00|1636.5|1636|1636|1635.5|1637.5|1636|1634|1633|26596
1742289900000|2025-03-18 09:25:00|1636.5|1635|1638.5|1638|1639.5|1638.5|1636.5|1635|12849
1742290200000|2025-03-18 09:30:00|1639|1637.5|1641.5|1640.5|1642.5|1641.5|1636.5|1635.5|8835
1742290500000|2025-03-18 09:35:00|1642|1641|1651.5|1650|1651.5|1650|1642|1641|23875
1742290800000|2025-03-18 09:40:00|1652.5|1651|1653|1652|1654|1653|1652|1651|12741
1742291100000|2025-03-18 09:45:00|1652.5|1651.5|1655|1654|1658.5|1657.5|1652|1651|14177
1742291400000|2025-03-18 09:50:00|1656|1655|1657.5|1656.5|1658|1657|1654.5|1654|17597
1742291700000|2025-03-18 09:55:00|1657|1655.5|1655.5|1653|1657.5|1655.5|1654|1653|6116
1742292000000|2025-03-18 10:00:00|1654.5|1652|1652.5|1651.5|1654.5|1652.5|1651|1650|13104
1742292300000|2025-03-18 10:05:00|1653|1652|1652|1651|1653.5|1652.5|1648.5|1647.5|6713
1742292600000|2025-03-18 10:10:00|1652.5|1651.5|1658.5|1657|1659.5|1658|1652|1650.5|20777
1742292900000|2025-03-18 10:15:00|1659|1657.5|1655.5|1655|1659|1657.5|1653.5|1653|10903
1742293200000|2025-03-18 10:20:00|1656|1654.5|1657|1656|1657.5|1656|1654|1653|16401
1742293500000|2025-03-18 10:25:00|1657.5|1656.5|1650.5|1649.5|1657.5|1657|1650.5|1649.5|12384
1742293800000|2025-03-18 10:30:00|1650|1649|1649|1648|1653|1652|1647.5|1646.5|18147
1742294100000|2025-03-18 10:35:00|1649.5|1647.5|1647|1646.5|1650|1649|1647|1646|12647
1742294400000|2025-03-18 10:40:00|1647.5|1647|1651|1650|1651|1650|1646|1645.5|11222
1742294700000|2025-03-18 10:45:00|1651.5|1650.5|1650|1649.5|1651.5|1651|1650|1649|11505
1742295000000|2025-03-18 10:50:00|1650.5|1649|1650.5|1649.5|1651.5|1650.5|1648.5|1647.5|6161
1742295300000|2025-03-18 10:55:00|1650|1649|1651.5|1650.5|1653.5|1652.5|1649.5|1648.5|19689
1742295600000|2025-03-18 11:00:00|1651|1650|1648|1647.5|1654|1653.5|1645|1644.5|18809
1742295900000|2025-03-18 11:05:00|1648.5|1648|1652|1651|1652.5|1651.5|1648.5|1647|17275
1742296200000|2025-03-18 11:10:00|1651.5|1650.5|1650.5|1649|1651.5|1650.5|1648.5|1647.5|20639
1742296500000|2025-03-18 11:15:00|1650|1649.5|1651|1650|1651.5|1650.5|1649|1648|10525
1742296800000|2025-03-18 11:20:00|1650.5|1650.5|1650.5|1649.5|1652|1651|1649|1648.5|8336
1742297100000|2025-03-18 11:25:00|1650|1649|1647.5|1647|1650|1649.5|1647.5|1647|4228
1742297400000|2025-03-18 11:30:00|1648|1646|1645.5|1644.5|1649|1648|1645.5|1644.5|11099
1742297700000|2025-03-18 11:35:00|1646.5|1645.5|1648.5|1647.5|1650.5|1649|1646|1645|12561
1742298000000|2025-03-18 11:40:00|1649|1648|1650|1649|1651.5|1650.5|1648.5|1648|18921
1742298300000|2025-03-18 11:45:00|1649.5|1648.5|1649|1648|1649.5|1648.5|1647|1646|16782
1742298600000|2025-03-18 11:50:00|1648|1648.5|1646|1645|1648.5|1648.5|1646|1645|8604
1742298900000|2025-03-18 11:55:00|1646.5|1645.5|1647|1646|1647.5|1646.5|1645.5|1644.5|14332
1742299200000|2025-03-18 12:00:00|1646.5|1645.5|1639|1638|1646.5|1645.5|1639|1638|13134
1742299500000|2025-03-18 12:05:00|1640|1639.5|1641|1640|1641|1640.5|1639.5|1638.5|12317
1742299800000|2025-03-18 12:10:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1639|1638|11207
1742300100000|2025-03-18 12:15:00|1640|1640|1641.5|1641|1642|1641.5|1640|1639.5|10272
1742300400000|2025-03-18 12:20:00|1642|1641.5|1643|1642|1643.5|1642.5|1641|1640.5|15738
1742300700000|2025-03-18 12:25:00|1642.5|1641.5|1645|1643|1645|1643|1641.5|1640.5|7332
1742301000000|2025-03-18 12:30:00|1644.5|1643.5|1643.5|1642.5|1644.5|1643.5|1642.5|1641.5|6590
1742301300000|2025-03-18 12:35:00|1644|1643.5|1642.5|1641.5|1644|1643.5|1641|1640.5|10002
1742301600000|2025-03-18 12:40:00|1643|1642|1642.5|1641.5|1644|1643|1642|1641.5|12691
1742301900000|2025-03-18 12:45:00|1642|1641|1641|1640|1642|1641|1639.5|1638.5|14015
1742302200000|2025-03-18 12:50:00|1641.5|1640.5|1642|1641|1643.5|1642.5|1640.5|1640|11470
1742302500000|2025-03-18 12:55:00|1641.5|1640.5|1638.5|1638|1642|1641|1637.5|1636.5|19699
1742302800000|2025-03-18 13:00:00|1638|1637.5|1630|1629.5|1638.5|1637.5|1630|1629|18490
1742303100000|2025-03-18 13:05:00|1630.5|1629|1633.5|1632.5|1634.5|1634|1628|1627.5|19635
1742303400000|2025-03-18 13:10:00|1633|1632|1631|1630|1634.5|1633.5|1631|1630|9325
1742303700000|2025-03-18 13:15:00|1631.5|1630.5|1634.5|1633.5|1634.5|1634|1631.5|1630|6977
1742304000000|2025-03-18 13:20:00|1633.5|1632.5|1632.5|1631.5|1634|1633|1631.5|1631|8679
1742304300000|2025-03-18 13:25:00|1632|1631|1631|1630|1633|1632|1630.5|1630|13585
1742304600000|2025-03-18 13:30:00|1630|1629|1636|1635.5|1636|1635.5|1630|1629|11788
1742304900000|2025-03-18 13:35:00|1635.5|1634.5|1635.5|1634.5|1636.5|1635.5|1632|1631.5|11110
1742305200000|2025-03-18 13:40:00|1635|1635|1637.5|1636.5|1639|1638|1635|1634|11514
1742305500000|2025-03-18 13:45:00|1638|1637|1642|1641|1644|1643|1638|1637|9238
1742305800000|2025-03-18 13:50:00|1642.5|1641.5|1641|1640|1642.5|1642|1639.5|1638.5|15879
1742306100000|2025-03-18 13:55:00|1641.5|1640.5|1641.5|1641|1643.5|1642.5|1641|1640|11606
1742306400000|2025-03-18 14:00:00|1642|1641.5|1646.5|1645.5|1647|1646|1642|1641.5|17285
1742306700000|2025-03-18 14:05:00|1646|1645|1645.5|1644.5|1646.5|1645.5|1644.5|1643|18916
1742307000000|2025-03-18 14:10:00|1645|1645|1641|1640.5|1645.5|1645|1641|1640.5|14757
1742307300000|2025-03-18 14:15:00|1640.5|1640|1643.5|1643|1646|1645.5|1640.5|1640|20036
1742307600000|2025-03-18 14:20:00|1643|1642.5|1646.5|1645.5|1647|1646|1643|1642|26529
1742307900000|2025-03-18 14:25:00|1647|1646|1644|1643.5|1647|1646.5|1643.5|1642.5|16095
1742308200000|2025-03-18 14:30:00|1644.5|1644|1645|1644.5|1646|1645|1641.5|1640.5|22020
1742308500000|2025-03-18 14:35:00|1645.5|1645|1649.5|1649|1650|1649.5|1645|1644|15863
1742308800000|2025-03-18 14:40:00|1650.5|1649.5|1651.5|1651|1656|1655|1650|1649|32125
1742309100000|2025-03-18 14:45:00|1652|1651.5|1651.5|1650.5|1656|1655|1649.5|1649|22465
1742309400000|2025-03-18 14:50:00|1651|1650|1650.5|1649.5|1652.5|1652|1649.5|1648.5|9661
1742309700000|2025-03-18 14:55:00|1651.5|1650.5|1650|1649|1652.5|1652|1649|1648|13862
1742310000000|2025-03-18 15:00:00|1649.5|1648.5|1647|1646|1650|1648.5|1640|1638.5|29872
1742310300000|2025-03-18 15:05:00|1646|1645.5|1647.5|1646.5|1654.5|1654|1645.5|1645|24838
1742310600000|2025-03-18 15:10:00|1648.5|1647|1649|1648|1649.5|1649|1647|1646|17517
1742310900000|2025-03-18 15:15:00|1648.5|1647.5|1643|1642.5|1649.5|1648.5|1642.5|1642|15143
1742311200000|2025-03-18 15:20:00|1643.5|1642|1644.5|1644|1650|1648.5|1643|1642|25515
1742311500000|2025-03-18 15:25:00|1644|1643.5|1645|1644|1646|1645|1642.5|1641.5|38308
1742311800000|2025-03-18 15:30:00|1644.5|1643|1645|1644.5|1646|1645|1643.5|1643|8580
1742312100000|2025-03-18 15:35:00|1644.5|1644|1645.5|1644.5|1646.5|1646|1644|1643|14476
1742312400000|2025-03-18 15:40:00|1646|1645|1643.5|1642.5|1646|1645|1643|1642|8872
1742312700000|2025-03-18 15:45:00|1644|1643|1644|1643|1645.5|1644.5|1643.5|1642.5|13276
1742313000000|2025-03-18 15:50:00|1643.5|1643.5|1645.5|1645|1645.5|1645|1643|1642.5|10710
1742313300000|2025-03-18 15:55:00|1646|1644.5|1646|1645.5|1646.5|1646|1645|1644.5|20912
1742313600000|2025-03-18 16:00:00|1646.5|1645|1647|1646|1649.5|1649|1646|1645|20287
1742313900000|2025-03-18 16:05:00|1647.5|1646.5|1651.5|1650.5|1652|1651|1647|1646.5|18650
1742314200000|2025-03-18 16:10:00|1652.5|1651|1652|1651.5|1653|1652|1651|1650.5|13455
1742314500000|2025-03-18 16:15:00|1652.5|1652|1648.5|1647.5|1653|1652.5|1648|1647.5|20183
1742314800000|2025-03-18 16:20:00|1648|1648|1651|1650|1651|1650|1646|1645.5|21774
1742315100000|2025-03-18 16:25:00|1650.5|1650.5|1652|1651|1655.5|1654.5|1650|1649.5|29442
1742371200000|2025-03-19 08:00:00|1678|1674.5|1681.5|1679.5|1681.5|1680|1669.5|1667.5|128067
1742371500000|2025-03-19 08:05:00|1682|1680|1694.5|1693.5|1695|1694|1679.5|1678|24847
1742371800000|2025-03-19 08:10:00|1695|1694|1690|1689|1700|1699|1686.5|1685.5|41517
1742372100000|2025-03-19 08:15:00|1690.5|1689.5|1696|1694.5|1696|1694.5|1687|1686|29724
1742372400000|2025-03-19 08:20:00|1697.5|1695|1703.5|1702.5|1705.5|1704|1696.5|1695|45806
1742372700000|2025-03-19 08:25:00|1703|1702|1699.5|1698.5|1708|1707|1699|1698|65845
1742373000000|2025-03-19 08:30:00|1699|1698|1691|1690|1699.5|1698.5|1688|1687|54555
1742373300000|2025-03-19 08:35:00|1691.5|1690.5|1693|1692|1694.5|1694|1688.5|1687.5|49121
1742373600000|2025-03-19 08:40:00|1692.5|1692.5|1696|1695|1698|1697|1687.5|1686|29746
1742373900000|2025-03-19 08:45:00|1695.5|1695.5|1696|1695|1699|1698|1694.5|1693.5|26029
1742374200000|2025-03-19 08:50:00|1696.5|1695.5|1695|1694|1697|1696.5|1691.5|1690.5|23021
1742374500000|2025-03-19 08:55:00|1695.5|1694.5|1689.5|1688.5|1696|1695|1689|1688.5|15153
1742374800000|2025-03-19 09:00:00|1690|1688|1686|1685|1690|1688|1685|1684.5|46229
1742375100000|2025-03-19 09:05:00|1685.5|1684.5|1696|1694.5|1696.5|1695.5|1684.5|1683.5|45808
1742375400000|2025-03-19 09:10:00|1695.5|1693.5|1686|1685|1695.5|1694|1685.5|1685|21137
1742375700000|2025-03-19 09:15:00|1685.5|1685.5|1691|1689.5|1691.5|1690.5|1684|1683.5|31107
1742376000000|2025-03-19 09:20:00|1690.5|1688.5|1694.5|1693|1694.5|1693.5|1689.5|1688.5|22506
1742376300000|2025-03-19 09:25:00|1694|1692.5|1694|1692.5|1695|1693.5|1692.5|1691.5|12160
1742376600000|2025-03-19 09:30:00|1693.5|1693|1696.5|1695.5|1696.5|1695.5|1692.5|1691.5|16169
1742376900000|2025-03-19 09:35:00|1697|1696|1702.5|1701.5|1703.5|1702.5|1696.5|1695.5|22592
1742377200000|2025-03-19 09:40:00|1703|1702|1701|1700|1703|1702|1699.5|1698.5|33430
1742377500000|2025-03-19 09:45:00|1699.5|1698.5|1692|1690.5|1700|1698.5|1688.5|1687|25387
1742377800000|2025-03-19 09:50:00|1691.5|1689.5|1691.5|1690|1692.5|1691|1688.5|1687.5|8929
1742378100000|2025-03-19 09:55:00|1691|1690.5|1694.5|1693.5|1696.5|1695.5|1691|1690|28301
1742378400000|2025-03-19 10:00:00|1695|1694|1693|1692|1695.5|1694.5|1692|1691|15191
1742378700000|2025-03-19 10:05:00|1692.5|1691.5|1696|1695.5|1696.5|1695.5|1690|1689|128862
1742379000000|2025-03-19 10:10:00|1696.5|1696|1701|1700|1701.5|1700.5|1695.5|1694.5|32903
1742379300000|2025-03-19 10:15:00|1700|1699|1688|1687|1702|1701|1687|1686|27302
1742379600000|2025-03-19 10:20:00|1689|1687.5|1671|1670|1690.5|1689.5|1669.5|1668|95127
1742379900000|2025-03-19 10:25:00|1670|1668.5|1674.5|1673.5|1674.5|1673.5|1659|1658|185588
1742380200000|2025-03-19 10:30:00|1675|1674|1677.5|1677|1682|1681.5|1671|1670|29443
1742380500000|2025-03-19 10:35:00|1676.5|1676.5|1658|1656.5|1677|1677|1653.5|1652.5|25003
1742380800000|2025-03-19 10:40:00|1659|1657.5|1663|1662|1664|1663|1657.5|1656|19664
1742381100000|2025-03-19 10:45:00|1663.5|1662.5|1659.5|1658.5|1663.5|1662.5|1658|1657|26793
1742381400000|2025-03-19 10:50:00|1660.5|1659|1655|1654|1660.5|1659.5|1654|1653.5|30277
1742381700000|2025-03-19 10:55:00|1655.5|1654.5|1658.5|1657|1659.5|1658.5|1653.5|1653|30479
1742382000000|2025-03-19 11:00:00|1659|1658|1658|1657.5|1659|1658|1656|1655|28715
1742382300000|2025-03-19 11:05:00|1657.5|1656.5|1659.5|1658.5|1662|1661|1654.5|1653|121092
1742382600000|2025-03-19 11:10:00|1659|1657.5|1660|1659|1666|1665|1657.5|1656.5|15336
1742382900000|2025-03-19 11:15:00|1660.5|1658.5|1660.5|1659.5|1661|1659.5|1657.5|1656.5|114972
1742383200000|2025-03-19 11:20:00|1661|1660|1660|1659|1661|1660|1657|1655.5|18200
1742383500000|2025-03-19 11:25:00|1659.5|1658.5|1657.5|1656.5|1660.5|1659.5|1655.5|1655|17334
1742383800000|2025-03-19 11:30:00|1658|1656|1658.5|1657.5|1659|1657.5|1654.5|1653.5|16799
1742384100000|2025-03-19 11:35:00|1660|1658.5|1663.5|1662|1666|1665.5|1658.5|1657.5|11329
1742384400000|2025-03-19 11:40:00|1663|1662.5|1665.5|1664|1666|1665.5|1663|1662|14351
1742384700000|2025-03-19 11:45:00|1665|1663.5|1661.5|1660.5|1665.5|1664|1661.5|1660|8512
1742385000000|2025-03-19 11:50:00|1662|1661|1663|1662|1664.5|1663.5|1661.5|1661|16415
1742385300000|2025-03-19 11:55:00|1662.5|1661.5|1663.5|1662.5|1664.5|1663.5|1661|1660|13700
1742385600000|2025-03-19 12:00:00|1664|1663|1661.5|1661|1664.5|1663.5|1660.5|1660|6919
1742385900000|2025-03-19 12:05:00|1662|1660.5|1659|1658|1663|1661.5|1659|1658|13701
1742386200000|2025-03-19 12:10:00|1660|1658.5|1664|1662.5|1664|1662.5|1660|1658.5|7500
1742386500000|2025-03-19 12:15:00|1663.5|1663|1663|1662|1664|1663.5|1662|1661|10924
1742386800000|2025-03-19 12:20:00|1662.5|1662.5|1663|1662|1664.5|1664|1662.5|1662|13646
1742387100000|2025-03-19 12:25:00|1662|1661|1661|1660|1663.5|1662|1658.5|1658|15009
1742387400000|2025-03-19 12:30:00|1660.5|1660.5|1659|1657.5|1661.5|1660.5|1658.5|1657.5|10962
1742387700000|2025-03-19 12:35:00|1658.5|1658|1656|1655.5|1658.5|1658|1654.5|1653.5|12119
1742388000000|2025-03-19 12:40:00|1656.5|1656|1658.5|1657|1660|1659|1656.5|1655.5|10202
1742388300000|2025-03-19 12:45:00|1659|1657.5|1658.5|1657.5|1659.5|1658.5|1658|1657|12210
1742388600000|2025-03-19 12:50:00|1659|1658|1659.5|1658|1660.5|1659.5|1657.5|1656.5|12847
1742388900000|2025-03-19 12:55:00|1659|1658.5|1659|1658|1660|1658.5|1658|1656.5|8000
1742389200000|2025-03-19 13:00:00|1660.5|1659.5|1655.5|1654.5|1660.5|1659.5|1654.5|1653.5|11281
1742389500000|2025-03-19 13:05:00|1656|1655|1658|1657.5|1658.5|1657.5|1656|1654.5|12875
1742389800000|2025-03-19 13:10:00|1659|1657|1660|1659|1660.5|1659.5|1658|1657|13198
1742390100000|2025-03-19 13:15:00|1659.5|1659.5|1659.5|1658.5|1660.5|1659.5|1659|1658.5|10597
1742390400000|2025-03-19 13:20:00|1658.5|1657.5|1658|1657|1659|1658|1657.5|1657|8276
1742390700000|2025-03-19 13:25:00|1657.5|1657.5|1657|1656|1658|1657.5|1656|1655|16583
1742391000000|2025-03-19 13:30:00|1658|1657|1654.5|1654|1658.5|1657.5|1654|1653.5|21851
1742391300000|2025-03-19 13:35:00|1654|1653.5|1656|1655|1658|1657|1654|1653|19346
1742391600000|2025-03-19 13:40:00|1655.5|1654.5|1654.5|1653.5|1658|1656.5|1654|1653|10996
1742391900000|2025-03-19 13:45:00|1654|1653|1652.5|1651.5|1656.5|1655.5|1650|1649|64142
1742392200000|2025-03-19 13:50:00|1652|1652|1653.5|1652.5|1653.5|1653|1650|1649|18446
1742392500000|2025-03-19 13:55:00|1653|1652|1654|1653|1655|1654.5|1653|1652|9789
1742392800000|2025-03-19 14:00:00|1654.5|1653.5|1654|1652.5|1654.5|1653.5|1650.5|1650|20233
1742393100000|2025-03-19 14:05:00|1653.5|1653|1654.5|1653.5|1657|1655.5|1653.5|1652.5|7924
1742393400000|2025-03-19 14:10:00|1654|1653|1654|1653|1656|1655|1653|1652|13980
1742393700000|2025-03-19 14:15:00|1653.5|1652.5|1655|1654.5|1656|1655.5|1653.5|1652.5|10213
1742394000000|2025-03-19 14:20:00|1654.5|1654|1653|1652.5|1655.5|1655|1653|1652.5|11861
1742394300000|2025-03-19 14:25:00|1653.5|1653|1656|1655.5|1656|1655.5|1653|1652.5|17503
1742394600000|2025-03-19 14:30:00|1656.5|1655|1663|1662|1663|1662|1656|1655|17426
1742394900000|2025-03-19 14:35:00|1662.5|1661.5|1660|1659|1662.5|1662|1659.5|1658.5|16529
1742395200000|2025-03-19 14:40:00|1661|1659.5|1659|1658|1661|1660|1658.5|1657.5|10265
1742395500000|2025-03-19 14:45:00|1658.5|1657.5|1660|1659.5|1660|1659.5|1657.5|1656.5|10993
1742395800000|2025-03-19 14:50:00|1660.5|1659|1661|1660|1661|1660|1659|1658|9006
1742396100000|2025-03-19 14:55:00|1660.5|1659.5|1660|1659|1661.5|1660.5|1658.5|1658|36921
1742396400000|2025-03-19 15:00:00|1659.5|1658.5|1661|1660|1662.5|1661.5|1659|1658|16028
1742396700000|2025-03-19 15:05:00|1660.5|1660.5|1663|1662|1663|1662|1660|1659.5|42817
1742397000000|2025-03-19 15:10:00|1662.5|1662.5|1666.5|1665.5|1666.5|1665.5|1662.5|1661.5|17036
1742397300000|2025-03-19 15:15:00|1666|1665|1663.5|1662.5|1666|1665.5|1663.5|1662.5|6737
1742397600000|2025-03-19 15:20:00|1663|1662|1663|1662.5|1663|1662.5|1661|1660|33191
1742397900000|2025-03-19 15:25:00|1664.5|1663.5|1666.5|1665.5|1667|1666.5|1664|1663.5|6513
1742398200000|2025-03-19 15:30:00|1666|1666|1666|1665|1667.5|1666.5|1665.5|1664.5|5672
1742398500000|2025-03-19 15:35:00|1665.5|1665.5|1664|1663|1666.5|1666|1664|1663|8146
1742398800000|2025-03-19 15:40:00|1664.5|1663.5|1668.5|1667.5|1669.5|1668.5|1664.5|1663.5|20044
1742399100000|2025-03-19 15:45:00|1668|1667|1669|1668|1669.5|1669|1667|1666|10503
1742399400000|2025-03-19 15:50:00|1669.5|1668.5|1672.5|1671.5|1673|1672|1669.5|1668.5|25219
1742399700000|2025-03-19 15:55:00|1672|1672|1674.5|1674|1676|1675.5|1672|1672|25374
1742400000000|2025-03-19 16:00:00|1675|1674.5|1670.5|1670|1675|1674.5|1670.5|1670|19387
1742400300000|2025-03-19 16:05:00|1670|1669|1669.5|1669|1672|1671|1667.5|1666.5|19013
1742400600000|2025-03-19 16:10:00|1669|1668.5|1670.5|1669.5|1673.5|1673|1669|1668|20031
1742400900000|2025-03-19 16:15:00|1671|1670|1669.5|1669|1672|1671.5|1669|1668.5|18739
1742401200000|2025-03-19 16:20:00|1669|1668.5|1669.5|1669|1670|1669.5|1668.5|1668|16910
1742401500000|2025-03-19 16:25:00|1669|1668.5|1675|1673.5|1675|1674|1667.5|1666.5|25763
1742457600000|2025-03-20 08:00:00|1667.5|1666|1662|1660.5|1667.5|1666|1655.5|1654.5|40813
1742457900000|2025-03-20 08:05:00|1662.5|1661|1672.5|1672|1674|1673|1658|1656.5|10261
1742458200000|2025-03-20 08:10:00|1673|1671.5|1670|1669.5|1674.5|1673.5|1668|1667|9871
1742458500000|2025-03-20 08:15:00|1670.5|1670|1672.5|1671|1675.5|1674.5|1670|1669|16025
1742458800000|2025-03-20 08:20:00|1673|1671.5|1675.5|1674.5|1677|1675.5|1670.5|1669.5|8389
1742459100000|2025-03-20 08:25:00|1676.5|1675|1668|1667.5|1676.5|1675.5|1667.5|1666.5|47336
1742459400000|2025-03-20 08:30:00|1668.5|1669|1669.5|1668.5|1670|1669|1666|1665.5|10749
1742459700000|2025-03-20 08:35:00|1669|1667.5|1665|1663.5|1670.5|1669.5|1664.5|1663.5|10823
1742460000000|2025-03-20 08:40:00|1664.5|1664|1660.5|1659.5|1665|1664|1660|1659|25732
1742460300000|2025-03-20 08:45:00|1660|1659|1659.5|1658.5|1661.5|1661|1658.5|1657.5|7837
1742460600000|2025-03-20 08:50:00|1660.5|1659.5|1658.5|1657.5|1661.5|1660.5|1658|1657|11437
1742460900000|2025-03-20 08:55:00|1659|1658|1660|1659|1662|1661|1658|1657|13782
1742461200000|2025-03-20 09:00:00|1661.5|1660.5|1658.5|1657.5|1661.5|1660.5|1657|1656.5|10525
1742461500000|2025-03-20 09:05:00|1659|1658|1658|1657|1660.5|1659.5|1658|1657|15791
1742461800000|2025-03-20 09:10:00|1658.5|1657.5|1656|1655|1658.5|1657.5|1654.5|1653.5|11688
1742462100000|2025-03-20 09:15:00|1656.5|1655.5|1651|1650|1657|1655.5|1651|1649.5|8718
1742462400000|2025-03-20 09:20:00|1650.5|1649.5|1654|1653|1654|1653|1650.5|1649|12708
1742462700000|2025-03-20 09:25:00|1654.5|1653.5|1651|1650|1654.5|1653.5|1651|1649.5|12938
1742463000000|2025-03-20 09:30:00|1652.5|1651.5|1651|1650|1653|1652|1650.5|1650|27506
1742463300000|2025-03-20 09:35:00|1650.5|1649.5|1651|1650|1652.5|1651.5|1649|1648|33890
1742463600000|2025-03-20 09:40:00|1650.5|1649.5|1648|1647|1651.5|1650.5|1647|1646.5|10061
1742463900000|2025-03-20 09:45:00|1647.5|1646.5|1640.5|1639.5|1648|1647.5|1640|1639.5|19876
1742464200000|2025-03-20 09:50:00|1640|1640|1641.5|1641|1642.5|1642|1640|1639.5|18262
1742464500000|2025-03-20 09:55:00|1642|1640|1643.5|1642.5|1643.5|1643|1640|1639|11656
1742464800000|2025-03-20 10:00:00|1642.5|1642|1637.5|1637|1642.5|1642|1637.5|1637|11143
1742465100000|2025-03-20 10:05:00|1638|1637.5|1619|1618|1638.5|1637.5|1615|1613.5|38428
1742465400000|2025-03-20 10:10:00|1618.5|1617.5|1618.5|1617|1619.5|1618|1605.5|1604|32824
1742465700000|2025-03-20 10:15:00|1618|1616.5|1616|1614.5|1621.5|1620|1614|1613.5|24385
1742466000000|2025-03-20 10:20:00|1615.5|1614|1616|1615|1620.5|1619|1614.5|1613.5|25643
1742466300000|2025-03-20 10:25:00|1615.5|1614.5|1617|1616|1622|1621|1615.5|1614.5|28093
1742466600000|2025-03-20 10:30:00|1617.5|1616.5|1626.5|1625.5|1627.5|1626|1615.5|1615|70317
1742466900000|2025-03-20 10:35:00|1626|1625|1620|1619|1626.5|1625.5|1619.5|1618.5|15800
1742467200000|2025-03-20 10:40:00|1619.5|1618.5|1625.5|1624.5|1626|1625|1619.5|1618.5|18773
1742467500000|2025-03-20 10:45:00|1625|1624|1624|1623|1627.5|1626.5|1623.5|1622.5|13510
1742467800000|2025-03-20 10:50:00|1623.5|1622.5|1631|1630|1633|1632|1623.5|1622.5|11800
1742468100000|2025-03-20 10:55:00|1630.5|1629.5|1634.5|1633.5|1636.5|1635.5|1630|1629|12925
1742468400000|2025-03-20 11:00:00|1634|1633|1634.5|1633.5|1636.5|1635.5|1633.5|1632.5|63749
1742468700000|2025-03-20 11:05:00|1634|1633|1633.5|1632.5|1636|1635|1633|1632|5782
1742469000000|2025-03-20 11:10:00|1633|1633|1631|1630|1635.5|1634.5|1629.5|1628.5|8515
1742469300000|2025-03-20 11:15:00|1631.5|1630.5|1634.5|1634|1635|1634|1631.5|1630|9093
1742469600000|2025-03-20 11:20:00|1634|1633|1632|1631|1635.5|1634.5|1631.5|1631|12725
1742469900000|2025-03-20 11:25:00|1631.5|1630.5|1630|1629|1632.5|1632|1629|1628|11287
1742470200000|2025-03-20 11:30:00|1629.5|1628.5|1632.5|1631.5|1632.5|1632|1628.5|1628|11484
1742470500000|2025-03-20 11:35:00|1633.5|1632|1628.5|1627.5|1633.5|1633|1628.5|1627.5|511832
1742470800000|2025-03-20 11:40:00|1628|1626.5|1630.5|1630|1630.5|1630|1627|1626|5663
1742471100000|2025-03-20 11:45:00|1631|1629.5|1630|1629|1631|1630.5|1628.5|1627.5|8897
1742471400000|2025-03-20 11:50:00|1629.5|1628.5|1629.5|1629|1630.5|1630|1629|1628|9890
1742471700000|2025-03-20 11:55:00|1629|1628|1628|1627|1629.5|1629|1627.5|1626.5|7976
1742472000000|2025-03-20 12:00:00|1627.5|1626.5|1629.5|1629|1630.5|1629.5|1626|1624.5|14897
1742472300000|2025-03-20 12:05:00|1630|1629.5|1631|1630.5|1631|1630.5|1628|1627|8314
1742472600000|2025-03-20 12:10:00|1630.5|1630|1630|1629.5|1630.5|1630|1628|1627|7960
1742472900000|2025-03-20 12:15:00|1630.5|1630|1629.5|1628.5|1630.5|1630|1628|1627|8679
1742473200000|2025-03-20 12:20:00|1629|1629|1630|1629|1630|1629.5|1629|1628|20907
1742473500000|2025-03-20 12:25:00|1629.5|1629.5|1629.5|1628.5|1630|1629.5|1629|1628|12100
1742473800000|2025-03-20 12:30:00|1630|1629|1632|1631|1633|1632|1630|1629|24751
1742474100000|2025-03-20 12:35:00|1632.5|1631.5|1632.5|1631.5|1634|1633|1630.5|1630|20993
1742474400000|2025-03-20 12:40:00|1632|1632|1634.5|1633.5|1635|1634|1632|1631.5|7151
1742474700000|2025-03-20 12:45:00|1634|1634|1635|1634|1635|1634|1633|1632.5|12841
1742475000000|2025-03-20 12:50:00|1634.5|1633.5|1637.5|1637|1639.5|1638.5|1634|1633|6059
1742475300000|2025-03-20 12:55:00|1638|1636.5|1639.5|1638.5|1640|1639|1638|1636.5|16125
1742475600000|2025-03-20 13:00:00|1639|1639|1638.5|1638|1641|1640|1638.5|1638|8340
1742475900000|2025-03-20 13:05:00|1639|1637.5|1642|1641|1642|1641|1638|1637.5|11009
1742476200000|2025-03-20 13:10:00|1641.5|1641.5|1642.5|1641.5|1644|1643|1641.5|1641.5|10035
1742476500000|2025-03-20 13:15:00|1642|1641|1640.5|1639.5|1642|1641.5|1640.5|1639.5|9952
1742476800000|2025-03-20 13:20:00|1639.5|1639|1641|1640|1641|1640|1638|1637.5|7721
1742477100000|2025-03-20 13:25:00|1641.5|1640.5|1642|1641|1643|1642.5|1639.5|1639|12701
1742477400000|2025-03-20 13:30:00|1642.5|1641.5|1639|1638.5|1645|1644|1639|1638.5|29117
1742477700000|2025-03-20 13:35:00|1640|1639|1643.5|1642.5|1644.5|1643.5|1639|1638.5|13585
1742478000000|2025-03-20 13:40:00|1643|1642|1645.5|1644.5|1646|1645|1641|1640.5|12269
1742478300000|2025-03-20 13:45:00|1646|1645|1646|1645|1646.5|1646|1644.5|1643.5|12348
1742478600000|2025-03-20 13:50:00|1645.5|1644.5|1645.5|1645|1647|1646.5|1645|1644|13885
1742478900000|2025-03-20 13:55:00|1645|1644.5|1639|1638.5|1645.5|1644.5|1637.5|1636.5|21935
1742479200000|2025-03-20 14:00:00|1639.5|1639|1640.5|1639.5|1642|1641|1639.5|1638.5|7711
1742479500000|2025-03-20 14:05:00|1641|1640|1640|1639|1644|1643|1639.5|1639|7472
1742479800000|2025-03-20 14:10:00|1640.5|1639.5|1640.5|1639.5|1640.5|1639.5|1638|1637|12049
1742480100000|2025-03-20 14:15:00|1640|1639|1641|1640.5|1641|1640.5|1639|1638|18372
1742480400000|2025-03-20 14:20:00|1641.5|1641|1641.5|1640.5|1643.5|1642.5|1641|1640|10736
1742480700000|2025-03-20 14:25:00|1641|1641|1642|1641|1642|1641|1640|1639.5|15558
1742481000000|2025-03-20 14:30:00|1642.5|1641.5|1640.5|1639.5|1643.5|1642.5|1639.5|1639|10891
1742481300000|2025-03-20 14:35:00|1640|1639|1639|1638|1641|1640.5|1638|1637|14220
1742481600000|2025-03-20 14:40:00|1638|1637|1642.5|1641.5|1643|1642|1638|1637|6247
1742481900000|2025-03-20 14:45:00|1643.5|1642|1641|1640.5|1644|1643|1641|1640.5|8998
1742482200000|2025-03-20 14:50:00|1640.5|1639.5|1638.5|1637.5|1641|1639.5|1638|1637|9948
1742482500000|2025-03-20 14:55:00|1640.5|1638|1639|1638|1641|1640.5|1639|1638|25010
1742482800000|2025-03-20 15:00:00|1639.5|1638.5|1639.5|1639|1641|1640.5|1639|1638|16362
1742483100000|2025-03-20 15:05:00|1640|1639.5|1643.5|1643|1643.5|1643|1639.5|1638.5|10612
1742483400000|2025-03-20 15:10:00|1644|1643.5|1641|1640|1644.5|1643.5|1640.5|1640|14362
1742483700000|2025-03-20 15:15:00|1640.5|1640.5|1641|1640|1641.5|1641|1639.5|1638.5|7422
1742484000000|2025-03-20 15:20:00|1640.5|1639.5|1641|1640|1641.5|1640.5|1639.5|1638.5|17371
1742484300000|2025-03-20 15:25:00|1640.5|1639.5|1641.5|1640.5|1642.5|1642|1640|1639.5|10620
1742484600000|2025-03-20 15:30:00|1641|1640|1637.5|1637|1641|1640|1636.5|1635.5|8547
1742484900000|2025-03-20 15:35:00|1638|1637.5|1639.5|1638.5|1640.5|1639.5|1636.5|1636|17554
1742485200000|2025-03-20 15:40:00|1640|1639|1642.5|1641.5|1643.5|1642.5|1639.5|1638.5|10164
1742485500000|2025-03-20 15:45:00|1643|1642.5|1643.5|1642.5|1644.5|1644|1642.5|1641.5|12055
1742485800000|2025-03-20 15:50:00|1643|1643|1644|1643|1645.5|1644.5|1642.5|1641.5|15318
1742486100000|2025-03-20 15:55:00|1643.5|1642.5|1641|1640|1644|1642.5|1641|1640|13408
1742486400000|2025-03-20 16:00:00|1641.5|1640.5|1641|1640|1644.5|1644|1637.5|1637|23752
1742486700000|2025-03-20 16:05:00|1640.5|1640.5|1642.5|1642|1643|1642.5|1640.5|1640|10844
1742487000000|2025-03-20 16:10:00|1642|1641.5|1642|1641.5|1642.5|1641.5|1640.5|1640|18767
1742487300000|2025-03-20 16:15:00|1642.5|1642.5|1642|1641|1644|1643|1642|1641|16878
1742487600000|2025-03-20 16:20:00|1641.5|1640.5|1644.5|1644|1645|1644.5|1641|1640.5|22303
1742487900000|2025-03-20 16:25:00|1644|1643.5|1645.5|1644.5|1645.5|1645|1643|1642.5|19791
1742544000000|2025-03-21 08:00:00|1630.5|1627|1624.5|1623.5|1636.5|1635.5|1624.5|1623|16385
1742544300000|2025-03-21 08:05:00|1628|1626.5|1632|1631|1634|1633|1627.5|1625.5|27248
1742544600000|2025-03-21 08:10:00|1631.5|1630|1633|1632|1638.5|1637.5|1630|1628.5|16356
1742544900000|2025-03-21 08:15:00|1632.5|1631.5|1634.5|1634|1634.5|1634|1632|1631|6913
1742545200000|2025-03-21 08:20:00|1634|1633.5|1626|1625|1636|1635.5|1625|1623.5|14417
1742545500000|2025-03-21 08:25:00|1625.5|1624.5|1624|1623.5|1630.5|1629.5|1623.5|1622.5|22928
1742545800000|2025-03-21 08:30:00|1623.5|1623|1619.5|1618.5|1625|1624|1618.5|1618|16725
1742546100000|2025-03-21 08:35:00|1619|1619|1620.5|1620|1625|1624.5|1619|1618|19976
1742546400000|2025-03-21 08:40:00|1620|1619.5|1621.5|1620.5|1625.5|1625|1618.5|1618|20230
1742546700000|2025-03-21 08:45:00|1622|1621|1630|1629|1630|1629|1621.5|1621|18951
1742547000000|2025-03-21 08:50:00|1630.5|1629.5|1624.5|1624|1631.5|1630.5|1622.5|1621.5|11837
1742547300000|2025-03-21 08:55:00|1625|1623.5|1624.5|1623.5|1629.5|1628.5|1624.5|1623|16132
1742547600000|2025-03-21 09:00:00|1625|1624|1621|1620|1626|1625|1619.5|1619|20391
1742547900000|2025-03-21 09:05:00|1620|1619|1625.5|1625|1626.5|1625.5|1618|1617|13000
1742548200000|2025-03-21 09:10:00|1626|1625.5|1623.5|1622.5|1628|1627|1621|1620|13600
1742548500000|2025-03-21 09:15:00|1623|1622|1623|1622|1625.5|1624.5|1620.5|1619.5|10145
1742548800000|2025-03-21 09:20:00|1622|1621.5|1623.5|1622|1623.5|1622.5|1620|1619|5309
1742549100000|2025-03-21 09:25:00|1624|1622.5|1626.5|1626|1630.5|1629|1623|1622|12951
1742549400000|2025-03-21 09:30:00|1626|1625.5|1626|1625|1627.5|1627|1625|1624|4922
1742549700000|2025-03-21 09:35:00|1626.5|1625.5|1624|1623|1626.5|1625.5|1623.5|1622|13031
1742550000000|2025-03-21 09:40:00|1624.5|1623.5|1627.5|1626.5|1628|1626.5|1622|1621|6490
1742550300000|2025-03-21 09:45:00|1628.5|1627|1630|1629|1631|1630|1627.5|1626.5|9054
1742550600000|2025-03-21 09:50:00|1629.5|1627.5|1627|1626|1630|1629.5|1626.5|1626|6401
1742550900000|2025-03-21 09:55:00|1626.5|1625.5|1630|1629.5|1631|1630|1626|1625|7937
1742551200000|2025-03-21 10:00:00|1631|1630|1632.5|1631.5|1633|1631.5|1629.5|1628.5|5940
1742551500000|2025-03-21 10:05:00|1632|1630.5|1631.5|1630.5|1632.5|1631.5|1629.5|1629|33357
1742552100000|2025-03-21 10:15:00|1627.5|1627|1639.5|1638.5|1640|1639.5|1627.5|1627|24001
1742552400000|2025-03-21 10:20:00|1639|1637.5|1639|1638|1639|1638|1635.5|1634.5|61649
1742552700000|2025-03-21 10:25:00|1638.5|1637.5|1639|1638|1639.5|1639|1638|1637|15775
1742553000000|2025-03-21 10:30:00|1638.5|1637.5|1635|1634.5|1639.5|1639|1633|1632|17731
1742553300000|2025-03-21 10:35:00|1635.5|1634|1632|1631.5|1635.5|1634.5|1631.5|1631|7212
1742553600000|2025-03-21 10:40:00|1631.5|1631|1634.5|1633.5|1635|1634|1631.5|1631|10944
1742553900000|2025-03-21 10:45:00|1635|1634|1632.5|1631.5|1636|1635|1631.5|1630.5|8727
1742554200000|2025-03-21 10:50:00|1633|1632.5|1630|1629.5|1634.5|1634|1630|1629.5|25260
1742554500000|2025-03-21 10:55:00|1630.5|1630|1631|1630.5|1632.5|1631.5|1628.5|1628|33579
1742554800000|2025-03-21 11:00:00|1631.5|1630|1632.5|1631.5|1634|1633|1631.5|1630|12787
1742555100000|2025-03-21 11:05:00|1633|1632|1632.5|1631.5|1634.5|1633.5|1632|1631|3713
1742555400000|2025-03-21 11:10:00|1633.5|1632|1634.5|1633.5|1635|1634|1632.5|1631.5|8209
1742555700000|2025-03-21 11:15:00|1634|1633|1632.5|1632|1634|1633|1632|1631.5|8753
1742556000000|2025-03-21 11:20:00|1633|1632.5|1632|1631.5|1633.5|1632.5|1632|1631.5|9452
1742556300000|2025-03-21 11:25:00|1632.5|1632|1635|1634.5|1636|1635|1632.5|1632|6951
1742556600000|2025-03-21 11:30:00|1634|1633.5|1632.5|1632|1634.5|1633.5|1632.5|1632|7789
1742556900000|2025-03-21 11:35:00|1633|1632.5|1632.5|1632|1633.5|1633|1631.5|1631|5900
1742557200000|2025-03-21 11:40:00|1632|1631.5|1629|1628|1632.5|1632|1628.5|1628|6021
1742557500000|2025-03-21 11:45:00|1629.5|1628.5|1630.5|1629.5|1631|1630|1629.5|1628.5|3982
1742557800000|2025-03-21 11:50:00|1630|1630|1628|1627.5|1631|1630|1628|1627.5|3149
1742558100000|2025-03-21 11:55:00|1628.5|1628.5|1630.5|1630|1631|1630|1627.5|1626.5|4260
1742558400000|2025-03-21 12:00:00|1631|1630.5|1630|1629|1631.5|1630.5|1629|1628.5|5605
1742558700000|2025-03-21 12:05:00|1630.5|1629.5|1630.5|1629.5|1632|1631|1629.5|1629|6141
1742559000000|2025-03-21 12:10:00|1630|1629|1635.5|1634.5|1635.5|1634.5|1630|1629|6490
1742559300000|2025-03-21 12:15:00|1635|1634|1638.5|1637.5|1638.5|1637.5|1634|1633.5|10841
1742559600000|2025-03-21 12:20:00|1638|1638|1635|1634|1639|1638.5|1634.5|1633.5|4656
1742559900000|2025-03-21 12:25:00|1634.5|1633.5|1634.5|1633.5|1634.5|1634|1633|1632.5|2633
1742560200000|2025-03-21 12:30:00|1634|1633|1633|1632|1634.5|1633.5|1633|1632|4419
1742560500000|2025-03-21 12:35:00|1632.5|1632.5|1631.5|1630.5|1633|1632.5|1630.5|1630|7713
1742560800000|2025-03-21 12:40:00|1631|1630|1630|1629.5|1631|1630.5|1628.5|1627.5|13964
1742561100000|2025-03-21 12:45:00|1630.5|1629|1631.5|1630.5|1631.5|1631|1629.5|1628.5|8202
1742561400000|2025-03-21 12:50:00|1631|1631|1631|1630.5|1632|1631|1630.5|1629.5|3828
1742561700000|2025-03-21 12:55:00|1631.5|1631|1629.5|1629|1632.5|1632|1629.5|1628.5|21450
1742562000000|2025-03-21 13:00:00|1630|1629.5|1629|1628|1630.5|1629.5|1628|1627.5|8732
1742562300000|2025-03-21 13:05:00|1628.5|1628.5|1630|1629.5|1630.5|1630|1628|1627.5|13060
1742562600000|2025-03-21 13:10:00|1630.5|1629|1627.5|1626.5|1631|1630|1626.5|1626|11078
1742562900000|2025-03-21 13:15:00|1627|1626|1625|1624|1628|1627|1624.5|1623.5|11202
1742563200000|2025-03-21 13:20:00|1624.5|1624.5|1620|1619|1625|1624.5|1617.5|1616.5|24747
1742563500000|2025-03-21 13:25:00|1619.5|1618.5|1614.5|1614|1619.5|1618.5|1614|1613|18249
1742563800000|2025-03-21 13:30:00|1615|1614.5|1615.5|1615|1618.5|1617.5|1613.5|1613|39462
1742564100000|2025-03-21 13:35:00|1616|1614.5|1611|1610.5|1616|1614.5|1609|1608.5|30223
1742564400000|2025-03-21 13:40:00|1610.5|1610|1613|1612|1615.5|1615|1610.5|1609.5|17333
1742564700000|2025-03-21 13:45:00|1612.5|1612.5|1609.5|1608.5|1613.5|1612.5|1608|1607.5|20802
1742565000000|2025-03-21 13:50:00|1610|1609.5|1607|1606.5|1610|1609.5|1606|1605|22827
1742565300000|2025-03-21 13:55:00|1607.5|1606|1609|1608|1610.5|1609.5|1607|1606|20624
1742565600000|2025-03-21 14:00:00|1609.5|1608.5|1606|1605.5|1610|1609|1605.5|1605|19426
1742565900000|2025-03-21 14:05:00|1605|1605|1605|1604|1606.5|1605.5|1600.5|1600|38252
1742566200000|2025-03-21 14:10:00|1604.5|1604.5|1605.5|1604.5|1606|1605|1603|1602.5|26839
1742566500000|2025-03-21 14:15:00|1606|1605|1606.5|1606|1608.5|1607.5|1605.5|1605|40224
1742566800000|2025-03-21 14:20:00|1606|1605.5|1613.5|1613|1614|1613.5|1606|1605.5|292497
1742567100000|2025-03-21 14:25:00|1614.5|1613.5|1612|1611|1617.5|1617|1610.5|1609.5|36975
1742567400000|2025-03-21 14:30:00|1611.5|1610.5|1610|1609|1612|1610.5|1609.5|1609|21207
1742567700000|2025-03-21 14:35:00|1609.5|1609.5|1607|1606.5|1611|1610.5|1607|1606|22191
1742568000000|2025-03-21 14:40:00|1606.5|1606|1606.5|1606|1608|1606.5|1605.5|1605|12264
1742568300000|2025-03-21 14:45:00|1607|1605.5|1605|1604.5|1607|1606.5|1604.5|1603.5|17261
1742568600000|2025-03-21 14:50:00|1605.5|1605|1606.5|1606|1607|1606.5|1605.5|1605|22312
1742568900000|2025-03-21 14:55:00|1606|1605.5|1606|1605.5|1606.5|1606|1604|1603.5|53564
1742569200000|2025-03-21 15:00:00|1606.5|1606|1606.5|1606|1610|1609.5|1606|1606|46652
1742569500000|2025-03-21 15:05:00|1606|1605|1604|1603.5|1607.5|1607|1602.5|1602|41473
1742569800000|2025-03-21 15:10:00|1603.5|1603|1602|1601|1604.5|1603.5|1601|1600|28666
1742570100000|2025-03-21 15:15:00|1604|1601.5|1602.5|1602|1605|1604|1601|1600.5|28809
1742570400000|2025-03-21 15:20:00|1602|1601|1603|1602.5|1604|1603|1600|1599.5|21941
1742570700000|2025-03-21 15:25:00|1602.5|1602|1598.5|1597.5|1603.5|1602.5|1597.5|1596.5|29925
1742571000000|2025-03-21 15:30:00|1598|1598|1600.5|1599.5|1602|1601.5|1598|1598|28654
1742571300000|2025-03-21 15:35:00|1600|1600|1601|1600|1601.5|1600.5|1600|1599.5|21161
1742571600000|2025-03-21 15:40:00|1600.5|1599.5|1598.5|1597.5|1600.5|1599.5|1598|1597.5|10909
1742571900000|2025-03-21 15:45:00|1599|1598|1600|1599.5|1601|1600.5|1599|1598|20921
1742572200000|2025-03-21 15:50:00|1600.5|1600|1600.5|1599.5|1600.5|1600|1598.5|1598|25301
1742572500000|2025-03-21 15:55:00|1600|1600|1599.5|1599|1600.5|1600|1598.5|1598|11314
1742572800000|2025-03-21 16:00:00|1599|1598.5|1598|1597.5|1599.5|1599|1596.5|1595.5|28630
1742573100000|2025-03-21 16:05:00|1598.5|1598|1598.5|1597.5|1599|1598.5|1597.5|1597|19536
1742573400000|2025-03-21 16:10:00|1599|1598|1601.5|1600.5|1602.5|1601.5|1599|1597.5|17811
1742573700000|2025-03-21 16:15:00|1602|1601|1601|1600|1602|1601|1600|1599|18689
1742574000000|2025-03-21 16:20:00|1600.5|1599.5|1600|1599.5|1601|1600.5|1600|1599.5|10754
1742574300000|2025-03-21 16:25:00|1600.5|1599|1599.5|1598.5|1600.5|1599.5|1598.5|1598|25608
1742803200000|2025-03-24 08:00:00|1605|1603.5|1600.5|1599|1609.5|1607|1598|1596|30192
1742803500000|2025-03-24 08:05:00|1601|1599.5|1600|1599|1602|1601|1595.5|1593.5|29010
1742803800000|2025-03-24 08:10:00|1600.5|1599.5|1598|1597.5|1602.5|1601.5|1595.5|1594.5|15895
1742804100000|2025-03-24 08:15:00|1599|1598|1595.5|1594.5|1599|1598|1594|1592.5|12593
1742804400000|2025-03-24 08:20:00|1595|1594|1594.5|1593.5|1595|1594|1591.5|1590.5|5619
1742804700000|2025-03-24 08:25:00|1594|1594|1594.5|1594|1594.5|1594|1592|1591|16665
1742805000000|2025-03-24 08:30:00|1595|1593.5|1587.5|1586.5|1596|1595|1586|1585|11568
1742805300000|2025-03-24 08:35:00|1588|1587|1590.5|1590|1592.5|1591.5|1586|1585.5|15545
1742805600000|2025-03-24 08:40:00|1591|1590.5|1593.5|1592.5|1594.5|1593.5|1590.5|1590|12578
1742805900000|2025-03-24 08:45:00|1593|1592|1598|1597|1598.5|1597.5|1593|1592|11370
1742806200000|2025-03-24 08:50:00|1598.5|1597.5|1595.5|1594.5|1599.5|1598.5|1594|1593.5|12486
1742806500000|2025-03-24 08:55:00|1596|1594|1598|1597|1598.5|1597|1595|1594|3443
1742806800000|2025-03-24 09:00:00|1598.5|1597.5|1598|1597|1600.5|1599.5|1598|1597|10548
1742807100000|2025-03-24 09:05:00|1597.5|1597.5|1596|1595.5|1601|1600.5|1594.5|1593.5|13744
1742807400000|2025-03-24 09:10:00|1595.5|1595|1595|1594|1596|1595.5|1593.5|1593|7225
1742807700000|2025-03-24 09:15:00|1595.5|1593.5|1598|1597|1598|1597|1593.5|1592.5|11756
1742808000000|2025-03-24 09:20:00|1597.5|1596.5|1595|1594|1597.5|1597|1594.5|1594|6683
1742808300000|2025-03-24 09:25:00|1595.5|1593.5|1593.5|1592.5|1595.5|1593.5|1592.5|1592|9161
1742808600000|2025-03-24 09:30:00|1595|1594|1592|1591|1595|1594|1591.5|1590|8196
1742808900000|2025-03-24 09:35:00|1592.5|1591.5|1596|1595.5|1597|1596|1592.5|1591.5|21997
1742809200000|2025-03-24 09:40:00|1595.5|1595|1595|1594.5|1596|1595|1594.5|1594|8424
1742809500000|2025-03-24 09:45:00|1595.5|1594|1596|1595|1596.5|1595.5|1594.5|1594|12205
1742809800000|2025-03-24 09:50:00|1596.5|1595.5|1593|1592.5|1596.5|1595.5|1593|1592.5|10083
1742810100000|2025-03-24 09:55:00|1592.5|1592|1590.5|1590|1593|1592.5|1589|1588.5|10792
1742810400000|2025-03-24 10:00:00|1590|1589.5|1594|1593|1594|1593|1589.5|1589|14367
1742810700000|2025-03-24 10:05:00|1593.5|1593.5|1593.5|1593|1595|1594|1592.5|1592|10872
1742811000000|2025-03-24 10:10:00|1594|1593.5|1597|1595.5|1597|1596|1593.5|1593.5|5739
1742811300000|2025-03-24 10:15:00|1596.5|1596|1599.5|1599|1602.5|1601.5|1596.5|1595.5|15926
1742811600000|2025-03-24 10:20:00|1600|1599.5|1600.5|1599.5|1602.5|1601.5|1600|1599.5|11088
1742811900000|2025-03-24 10:25:00|1599.5|1599|1601|1600.5|1601|1600.5|1599.5|1599|11131
1742812200000|2025-03-24 10:30:00|1600.5|1600|1598.5|1597.5|1600.5|1600.5|1598.5|1597.5|18961
1742812500000|2025-03-24 10:35:00|1599.5|1598|1600.5|1599.5|1601|1600|1599|1598|10523
1742812800000|2025-03-24 10:40:00|1601|1600|1600|1599.5|1601|1600|1600|1599.5|6929
1742813100000|2025-03-24 10:45:00|1600.5|1600|1599.5|1599|1600.5|1600|1599|1598.5|8020
1742813400000|2025-03-24 10:50:00|1599|1598.5|1600.5|1600|1601|1600.5|1599|1598|24649
1742813700000|2025-03-24 10:55:00|1600|1599.5|1601|1600|1601|1600|1599|1598.5|7324
1742814000000|2025-03-24 11:00:00|1600.5|1600.5|1600.5|1600|1601|1600.5|1600.5|1599.5|8703
1742814300000|2025-03-24 11:05:00|1601|1600.5|1600.5|1600|1601|1600.5|1600.5|1600|34190
1742814600000|2025-03-24 11:10:00|1601|1600.5|1602|1601.5|1602.5|1602|1600.5|1600|17128
1742814900000|2025-03-24 11:15:00|1601.5|1601|1602|1601.5|1602.5|1602|1601.5|1601|15520
1742815200000|2025-03-24 11:20:00|1601.5|1601|1602.5|1602|1604|1603|1601.5|1601|15111
1742815500000|2025-03-24 11:25:00|1603|1602.5|1602|1601.5|1603|1602.5|1602|1601.5|13976
1742815800000|2025-03-24 11:30:00|1601.5|1601|1599.5|1599|1601.5|1601|1599|1598.5|10320
1742816100000|2025-03-24 11:35:00|1600|1599.5|1599.5|1599|1600|1599.5|1598|1597.5|33281
1742816400000|2025-03-24 11:40:00|1600|1599.5|1597.5|1596.5|1600|1599.5|1597.5|1596.5|7963
1742816700000|2025-03-24 11:45:00|1597|1597|1597.5|1597|1598|1597|1596|1595.5|10288
1742817000000|2025-03-24 11:50:00|1598|1597.5|1595.5|1594.5|1598|1597.5|1595|1594.5|4194
1742817300000|2025-03-24 11:55:00|1595|1594|1594|1593.5|1595|1594.5|1593.5|1593|8273
1742817600000|2025-03-24 12:00:00|1594.5|1594|1592.5|1592|1595|1594.5|1592.5|1592|8140
1742817900000|2025-03-24 12:05:00|1593|1592.5|1592.5|1592|1594|1593.5|1592.5|1592|3850
1742818200000|2025-03-24 12:10:00|1592|1591.5|1590|1589.5|1592|1591.5|1590|1589|8937
1742818500000|2025-03-24 12:15:00|1590.5|1590|1589.5|1589|1590.5|1590|1589.5|1589|17024
1742818800000|2025-03-24 12:20:00|1590|1588.5|1590|1589.5|1590|1589.5|1589.5|1588.5|4158
1742819100000|2025-03-24 12:25:00|1589.5|1589|1588|1587|1589.5|1589|1588|1587|4349
1742819400000|2025-03-24 12:30:00|1587.5|1586.5|1587|1586|1588.5|1588|1586.5|1586|10607
1742819700000|2025-03-24 12:35:00|1586.5|1587|1585.5|1585|1588.5|1587.5|1585.5|1585|5397
1742820000000|2025-03-24 12:40:00|1586|1585.5|1587|1586|1587|1586|1584|1583.5|9105
1742820300000|2025-03-24 12:45:00|1586.5|1586.5|1588|1587.5|1588.5|1587.5|1585|1584|13002
1742820600000|2025-03-24 12:50:00|1588.5|1587|1588|1587|1588.5|1588|1587.5|1586.5|10737
1742820900000|2025-03-24 12:55:00|1587.5|1587.5|1587|1586|1588|1587.5|1586.5|1585.5|3471
1742821200000|2025-03-24 13:00:00|1587.5|1586.5|1586.5|1586|1587.5|1587|1585|1584|5687
1742821500000|2025-03-24 13:05:00|1587|1585.5|1590|1589.5|1590.5|1589.5|1586|1585|7905
1742821800000|2025-03-24 13:10:00|1590.5|1590|1593.5|1592.5|1596|1595.5|1590.5|1590|11975
1742822100000|2025-03-24 13:15:00|1593|1592|1596|1595.5|1596.5|1596|1593|1592|7953
1742822400000|2025-03-24 13:20:00|1596.5|1596|1595|1594|1596.5|1596|1593.5|1593|7936
1742822700000|2025-03-24 13:25:00|1594.5|1594.5|1595|1594.5|1595|1594.5|1594.5|1594|7064
1742823000000|2025-03-24 13:30:00|1596.5|1595.5|1597|1596.5|1597|1596.5|1595.5|1595|15275
1742823300000|2025-03-24 13:35:00|1597.5|1597|1600|1599|1600.5|1599.5|1596|1595|15947
1742823600000|2025-03-24 13:40:00|1599|1598.5|1599|1598|1601.5|1601|1598.5|1598|12972
1742823900000|2025-03-24 13:45:00|1600|1598.5|1599.5|1598.5|1602|1601|1599|1598.5|11537
1742824200000|2025-03-24 13:50:00|1600|1599|1598.5|1597.5|1600.5|1599.5|1598|1597.5|7369
1742824500000|2025-03-24 13:55:00|1598|1598|1599|1598|1599.5|1598.5|1597.5|1596.5|13690
1742824800000|2025-03-24 14:00:00|1599.5|1598.5|1602|1601|1602|1601|1599|1598|16645
1742825100000|2025-03-24 14:05:00|1601.5|1600.5|1598.5|1598|1602|1601.5|1598.5|1598|17582
1742825400000|2025-03-24 14:10:00|1598|1597|1594|1593|1598|1597|1592|1591.5|10013
1742825700000|2025-03-24 14:15:00|1594.5|1593.5|1595|1594|1599.5|1598.5|1594.5|1593.5|18757
1742826000000|2025-03-24 14:20:00|1595.5|1595|1597.5|1596.5|1599.5|1598.5|1595.5|1595|13122
1742826300000|2025-03-24 14:25:00|1596|1595.5|1597|1596|1597.5|1596.5|1596|1595.5|7692
1742826600000|2025-03-24 14:30:00|1597.5|1596.5|1595|1594|1597.5|1596.5|1593.5|1593|16212
1742826900000|2025-03-24 14:35:00|1595.5|1594.5|1594.5|1593.5|1595.5|1594.5|1592|1591.5|15130
1742827200000|2025-03-24 14:40:00|1595|1594|1591.5|1591|1595|1594|1590.5|1590|13701
1742827500000|2025-03-24 14:45:00|1592|1591.5|1594.5|1593.5|1595|1594|1590.5|1590|13915
1742827800000|2025-03-24 14:50:00|1594|1594|1594|1593.5|1596.5|1595.5|1594|1593|11823
1742828100000|2025-03-24 14:55:00|1594.5|1594|1593|1592.5|1595|1594.5|1592.5|1592|9497
1742828400000|2025-03-24 15:00:00|1593.5|1593|1592.5|1592|1593.5|1593|1590.5|1590|10928
1742828700000|2025-03-24 15:05:00|1592|1591.5|1591.5|1590.5|1593|1592|1591.5|1590.5|11769
1742829000000|2025-03-24 15:10:00|1591|1591|1590.5|1590|1592|1591|1589|1588|7897
1742829300000|2025-03-24 15:15:00|1590|1589.5|1592.5|1592|1594|1593.5|1590|1589.5|14966
1742829600000|2025-03-24 15:20:00|1592|1591.5|1592.5|1591.5|1592.5|1592|1590.5|1589.5|9224
1742829900000|2025-03-24 15:25:00|1592|1592|1592.5|1591.5|1593|1592|1591|1590.5|7245
1742830200000|2025-03-24 15:30:00|1593|1592.5|1593|1592.5|1593.5|1593|1592.5|1591.5|14071
1742830500000|2025-03-24 15:35:00|1593.5|1593|1591|1590.5|1594.5|1594|1590|1589.5|25937
1742830800000|2025-03-24 15:40:00|1591.5|1591|1592.5|1591.5|1594|1593|1591.5|1591|17486
1742831100000|2025-03-24 15:45:00|1592|1592|1589|1588.5|1592.5|1592|1588.5|1588|12946
1742831400000|2025-03-24 15:50:00|1589.5|1589|1590.5|1589.5|1591|1590.5|1589|1588.5|11393
1742831700000|2025-03-24 15:55:00|1590|1590|1591.5|1590.5|1591.5|1591|1590|1589.5|17316
1742832000000|2025-03-24 16:00:00|1591|1591|1589.5|1588.5|1592|1591.5|1589|1588.5|13278
1742832300000|2025-03-24 16:05:00|1589|1589|1588.5|1588|1590|1589.5|1588|1587.5|9400
1742832600000|2025-03-24 16:10:00|1588|1587.5|1586|1585|1588.5|1588|1585.5|1585|10667
1742832900000|2025-03-24 16:15:00|1585.5|1585.5|1585|1584.5|1586.5|1585.5|1585|1584.5|9528
1742833200000|2025-03-24 16:20:00|1585.5|1585|1585.5|1585|1586|1585.5|1585|1585|11263
1742833500000|2025-03-24 16:25:00|1586|1584.5|1586|1585.5|1586|1585.5|1585.5|1584.5|15713
1742889600000|2025-03-25 08:00:00|1586.5|1584.5|1579|1577.5|1586.5|1584.5|1576.5|1574.5|102692
1742889900000|2025-03-25 08:05:00|1580.5|1579.5|1577|1575.5|1585|1584|1573.5|1572.5|11861
1742890200000|2025-03-25 08:10:00|1576.5|1574.5|1581.5|1581|1584|1582.5|1576|1574.5|21035
1742890500000|2025-03-25 08:15:00|1581|1580.5|1584.5|1583.5|1588|1587.5|1580|1578.5|16085
1742890800000|2025-03-25 08:20:00|1585|1584|1583|1582.5|1586|1585|1581.5|1581|10884
1742891100000|2025-03-25 08:25:00|1582.5|1582|1580.5|1580|1586|1585|1580.5|1579.5|55191
1742891400000|2025-03-25 08:30:00|1580|1579.5|1583|1582.5|1584|1583|1578.5|1577.5|16741
1742891700000|2025-03-25 08:35:00|1583.5|1583|1583.5|1582.5|1586|1585|1583|1582|17616
1742892000000|2025-03-25 08:40:00|1583|1582|1585.5|1585|1585.5|1585|1583|1582|9762
1742892300000|2025-03-25 08:45:00|1586.5|1585.5|1588|1587|1590|1589.5|1585.5|1584.5|34592
1742892600000|2025-03-25 08:50:00|1587.5|1586.5|1585.5|1584.5|1588|1587|1584|1583|7966
1742892900000|2025-03-25 08:55:00|1585|1584|1584.5|1583.5|1585.5|1584.5|1582.5|1582|9857
1742893200000|2025-03-25 09:00:00|1584|1584|1584|1583.5|1584.5|1584|1582.5|1582|7432
1742893500000|2025-03-25 09:05:00|1584.5|1584|1580.5|1580|1585.5|1584.5|1580.5|1580|15271
1742893800000|2025-03-25 09:10:00|1581|1580.5|1579.5|1578.5|1582|1581|1579.5|1578.5|7990
1742894100000|2025-03-25 09:15:00|1579|1578|1581.5|1580.5|1581.5|1581|1579|1578|32198
1742894400000|2025-03-25 09:20:00|1581|1580|1582.5|1582|1584|1583|1580|1579.5|8820
1742894700000|2025-03-25 09:25:00|1582|1581.5|1581.5|1580.5|1583|1582.5|1580.5|1579.5|22022
1742895000000|2025-03-25 09:30:00|1582|1581|1580.5|1580|1583|1582|1580.5|1580|8482
1742895300000|2025-03-25 09:35:00|1581|1579.5|1580.5|1579.5|1581|1580.5|1579|1578|8974
1742895600000|2025-03-25 09:40:00|1580|1580|1580.5|1579.5|1580.5|1580|1577|1576.5|7888
1742895900000|2025-03-25 09:45:00|1580|1580.5|1581.5|1580.5|1583.5|1583|1580|1580.5|10112
1742896200000|2025-03-25 09:50:00|1581|1580|1582.5|1582|1583|1582|1580.5|1580|6716
1742896500000|2025-03-25 09:55:00|1582|1581.5|1585|1584|1585.5|1584.5|1582|1581|5112
1742896800000|2025-03-25 10:00:00|1584|1583.5|1584|1583.5|1585|1584|1583|1582.5|6523
1742897100000|2025-03-25 10:05:00|1584.5|1584|1583.5|1582.5|1585.5|1585|1583.5|1582.5|26547
1742897400000|2025-03-25 10:10:00|1583|1582|1584|1583.5|1584.5|1583.5|1582.5|1582|6540
1742897700000|2025-03-25 10:15:00|1584.5|1584|1583.5|1582.5|1585|1584|1583.5|1582.5|5849
1742898000000|2025-03-25 10:20:00|1583|1583.5|1584.5|1584|1585|1584|1583|1582.5|7939
1742898300000|2025-03-25 10:25:00|1585|1584.5|1589.5|1589|1590.5|1589.5|1584.5|1584.5|107968
1742898600000|2025-03-25 10:30:00|1588.5|1588|1585.5|1585|1589.5|1589|1585.5|1585|10092
1742898900000|2025-03-25 10:35:00|1585|1584.5|1584|1583.5|1586|1585|1584|1583.5|8007
1742899200000|2025-03-25 10:40:00|1583.5|1583|1583|1582.5|1584|1583.5|1581.5|1581|101737
1742899500000|2025-03-25 10:45:00|1582.5|1581.5|1580.5|1580|1583|1582.5|1580.5|1580|7722
1742899800000|2025-03-25 10:50:00|1580|1579.5|1580|1579.5|1581.5|1581|1579|1578.5|8927
1742900100000|2025-03-25 10:55:00|1579.5|1579|1580.5|1580|1581|1580.5|1579.5|1578.5|10850
1742900400000|2025-03-25 11:00:00|1581|1580.5|1584.5|1583.5|1586|1585|1580.5|1580|33465
1742900700000|2025-03-25 11:05:00|1584|1584|1581.5|1580.5|1585.5|1584.5|1581.5|1580.5|7061
1742901000000|2025-03-25 11:10:00|1581|1581|1583.5|1582.5|1584.5|1583.5|1581|1580|12950
1742901300000|2025-03-25 11:15:00|1583|1583|1583.5|1583|1584.5|1584|1583|1583|1006955
1742901600000|2025-03-25 11:20:00|1584|1582.5|1583.5|1583|1584|1583.5|1583.5|1582.5|10516
1742901900000|2025-03-25 11:25:00|1583|1582.5|1581.5|1581|1584|1583|1581.5|1581|7655
1742902200000|2025-03-25 11:30:00|1580.5|1579.5|1581.5|1580.5|1582|1581.5|1580|1579|11022
1742902500000|2025-03-25 11:35:00|1581|1581|1582|1581.5|1582|1581.5|1580.5|1580|8094
1742902800000|2025-03-25 11:40:00|1581.5|1581|1581|1580.5|1582|1581.5|1581|1580.5|4758
1742903100000|2025-03-25 11:45:00|1580.5|1580|1583|1582|1583.5|1582.5|1580|1579.5|12050
1742903400000|2025-03-25 11:50:00|1582.5|1581|1580.5|1579.5|1582.5|1581.5|1580|1579.5|10811
1742903700000|2025-03-25 11:55:00|1581|1580|1580.5|1580|1581|1580.5|1580|1579.5|9121
1742904000000|2025-03-25 12:00:00|1581|1580.5|1581|1580|1581.5|1581|1580.5|1580|6092
1742904300000|2025-03-25 12:05:00|1580.5|1580.5|1579|1578.5|1581|1580.5|1579|1578.5|8130
1742904600000|2025-03-25 12:10:00|1578.5|1578|1579|1578.5|1580.5|1579.5|1578.5|1578|11976
1742904900000|2025-03-25 12:15:00|1578.5|1578|1579.5|1578.5|1579.5|1578.5|1577|1576.5|51113
1742905200000|2025-03-25 12:20:00|1579|1579|1579.5|1578.5|1580|1579|1579|1578.5|4083
1742905500000|2025-03-25 12:25:00|1580|1579|1582|1581.5|1582.5|1581.5|1580|1578.5|9018
1742905800000|2025-03-25 12:30:00|1581.5|1581|1580.5|1580|1582|1581.5|1580.5|1580|8939
1742906100000|2025-03-25 12:35:00|1581|1580.5|1582|1581.5|1582|1581.5|1580.5|1580|4213
1742906400000|2025-03-25 12:40:00|1581.5|1581|1583.5|1583|1583.5|1583|1581.5|1581|6051
1742906700000|2025-03-25 12:45:00|1584|1583.5|1579|1578|1585|1584.5|1579|1578|12173
1742907000000|2025-03-25 12:50:00|1578.5|1578.5|1579|1578|1579.5|1578.5|1578|1577.5|8128
1742907300000|2025-03-25 12:55:00|1579.5|1578.5|1579|1578.5|1580|1579|1579|1578|4682
1742907600000|2025-03-25 13:00:00|1579.5|1579|1578.5|1578|1579.5|1579|1578|1577.5|6620
1742907900000|2025-03-25 13:05:00|1578|1577.5|1577.5|1577|1578|1577.5|1577|1576|7141
1742908200000|2025-03-25 13:10:00|1577|1576|1576|1575.5|1578|1577|1576|1575.5|4033
1742908500000|2025-03-25 13:15:00|1576.5|1576|1577|1576.5|1578|1577|1576.5|1575.5|3277
1742908800000|2025-03-25 13:20:00|1577.5|1577|1577|1576.5|1578.5|1577.5|1576.5|1576|9627
1742909100000|2025-03-25 13:25:00|1576.5|1576|1577|1576|1577|1576.5|1576|1575.5|7590
1742909400000|2025-03-25 13:30:00|1576.5|1576.5|1579.5|1579|1580|1579.5|1576.5|1576.5|19694
1742909700000|2025-03-25 13:35:00|1579|1578.5|1576|1575.5|1579.5|1579|1576|1575.5|11359
1742910000000|2025-03-25 13:40:00|1575.5|1575|1576.5|1576|1577|1576.5|1575.5|1575|6889
1742910300000|2025-03-25 13:45:00|1577|1576.5|1576|1575.5|1578.5|1577.5|1576|1575.5|12511
1742910600000|2025-03-25 13:50:00|1575.5|1575|1575.5|1575|1577|1576.5|1575.5|1575|10636
1742910900000|2025-03-25 13:55:00|1575|1574.5|1575.5|1574.5|1576.5|1576|1574.5|1574|15222
1742911200000|2025-03-25 14:00:00|1576|1575|1578|1577.5|1578.5|1577.5|1575.5|1575|8984
1742911500000|2025-03-25 14:05:00|1578.5|1577|1578.5|1578|1580|1579|1578.5|1577|15854
1742911800000|2025-03-25 14:10:00|1578|1577.5|1578|1577|1579|1578.5|1577.5|1577|6187
1742912100000|2025-03-25 14:15:00|1577.5|1577.5|1579|1578.5|1579|1578.5|1576.5|1576|8237
1742912400000|2025-03-25 14:20:00|1578.5|1578|1578.5|1577.5|1579.5|1579|1578.5|1577.5|17119
1742912700000|2025-03-25 14:25:00|1578|1577|1575.5|1575|1578|1577|1575|1574.5|13462
1742913000000|2025-03-25 14:30:00|1575|1574.5|1575|1574.5|1576.5|1575.5|1575|1574|16624
1742913300000|2025-03-25 14:35:00|1574.5|1574|1573.5|1573|1575.5|1575|1573.5|1572.5|8550
1742913600000|2025-03-25 14:40:00|1574|1573.5|1573.5|1573|1574.5|1574|1572.5|1572|19966
1742913900000|2025-03-25 14:45:00|1573|1572.5|1573.5|1573|1575|1574|1573|1572.5|10219
1742914200000|2025-03-25 14:50:00|1574|1573.5|1572.5|1572|1575|1574|1572.5|1572|11088
1742914500000|2025-03-25 14:55:00|1572|1571.5|1573.5|1572.5|1573.5|1573|1572|1571.5|7338
1742914800000|2025-03-25 15:00:00|1573|1573|1574|1573.5|1575|1574.5|1573|1573|16644
1742915100000|2025-03-25 15:05:00|1575|1574|1573|1572.5|1575.5|1574.5|1572.5|1572|19492
1742915400000|2025-03-25 15:10:00|1573.5|1573|1573|1572.5|1575.5|1574.5|1572|1571.5|12206
1742915700000|2025-03-25 15:15:00|1573.5|1573|1573.5|1573|1574.5|1574|1570.5|1570|27730
1742916000000|2025-03-25 15:20:00|1574|1573.5|1575|1574.5|1575.5|1575|1573.5|1573|13680
1742916300000|2025-03-25 15:25:00|1575.5|1574|1574.5|1574|1575.5|1575|1574.5|1573.5|8438
1742916600000|2025-03-25 15:30:00|1575.5|1575|1577|1576.5|1577|1576.5|1575.5|1575|11933
1742916900000|2025-03-25 15:35:00|1577.5|1577|1578.5|1577.5|1578.5|1577.5|1576|1575.5|30052
1742917200000|2025-03-25 15:40:00|1579|1578|1578.5|1578|1579|1578.5|1578.5|1577.5|29520
1742917500000|2025-03-25 15:45:00|1579|1578.5|1577.5|1577|1579.5|1579|1577.5|1577|94653
1742917800000|2025-03-25 15:50:00|1578|1576.5|1577.5|1577|1578|1577|1576.5|1576|10457
1742918100000|2025-03-25 15:55:00|1578|1577.5|1576.5|1576|1578|1577.5|1576|1575.5|10700
1742918400000|2025-03-25 16:00:00|1577|1576.5|1575.5|1575|1577.5|1576.5|1575|1574.5|9237
1742918700000|2025-03-25 16:05:00|1575|1574.5|1575.5|1575|1575.5|1575|1575|1574.5|8388
1742919000000|2025-03-25 16:10:00|1576|1575.5|1575|1574.5|1576|1575.5|1575|1574.5|22123
1742919300000|2025-03-25 16:15:00|1574.5|1574|1574.5|1574|1575.5|1575|1574.5|1574|10326
1742919600000|2025-03-25 16:20:00|1574|1573.5|1574|1573.5|1575|1574.5|1574|1573.5|20608
1742919900000|2025-03-25 16:25:00|1574.5|1574|1574.5|1574|1575|1574.5|1574|1573|26737
1742976000000|2025-03-26 08:00:00|1565|1563.5|1568|1566|1572.5|1570|1557|1555|28077
1742976300000|2025-03-26 08:05:00|1569|1566.5|1572.5|1571.5|1576.5|1575.5|1568.5|1566.5|25277
1742976600000|2025-03-26 08:10:00|1575|1574|1572|1571.5|1576|1575.5|1570|1569|21241
1742976900000|2025-03-26 08:15:00|1571.5|1571|1567|1566|1572|1571.5|1564.5|1563.5|14753
1742977200000|2025-03-26 08:20:00|1566|1565|1567.5|1567|1569|1568|1565|1564|10935
1742977500000|2025-03-26 08:25:00|1568|1566.5|1568.5|1568|1572|1570.5|1568|1566.5|24591
1742977800000|2025-03-26 08:30:00|1569|1568.5|1569|1568.5|1572.5|1571|1569|1568|18346
1742978100000|2025-03-26 08:35:00|1569.5|1569|1567|1566|1572|1571|1566.5|1566|23001
1742978400000|2025-03-26 08:40:00|1566.5|1565.5|1567.5|1566.5|1569|1568|1566|1565|10765
1742978700000|2025-03-26 08:45:00|1567|1567|1569.5|1568.5|1570|1569|1567|1567|15184
1742979000000|2025-03-26 08:50:00|1570|1569|1568|1567|1572|1571.5|1567|1566.5|16113
1742979300000|2025-03-26 08:55:00|1568.5|1567.5|1565.5|1564.5|1568.5|1568|1565|1564.5|9062
1742979600000|2025-03-26 09:00:00|1565|1564|1562|1561.5|1566.5|1565.5|1562|1561|12315
1742979900000|2025-03-26 09:05:00|1561.5|1561|1563|1562.5|1564|1563.5|1560.5|1559.5|17328
1742980200000|2025-03-26 09:10:00|1563.5|1563|1561.5|1561|1564.5|1563.5|1561.5|1561|11821
1742980500000|2025-03-26 09:15:00|1562|1561.5|1563|1562.5|1564|1563.5|1562|1561|7540
1742980800000|2025-03-26 09:20:00|1562.5|1562|1564|1563|1564.5|1563.5|1562.5|1561.5|6608
1742981100000|2025-03-26 09:25:00|1563.5|1563.5|1562.5|1561.5|1565.5|1565|1562.5|1561.5|9384
1742981400000|2025-03-26 09:30:00|1563.5|1562.5|1562|1561|1565.5|1564.5|1562|1561|5858
1742981700000|2025-03-26 09:35:00|1561.5|1561.5|1563|1562|1563|1562|1560|1559|6831
1742982000000|2025-03-26 09:40:00|1562.5|1561.5|1560.5|1560|1563|1562|1558|1557|13383
1742982300000|2025-03-26 09:45:00|1560|1559|1561.5|1561|1561.5|1561|1560|1559|8715
1742982600000|2025-03-26 09:50:00|1562|1561.5|1559.5|1559|1562.5|1562|1559.5|1559|13995
1742982900000|2025-03-26 09:55:00|1560|1558.5|1557.5|1556.5|1560|1559|1557.5|1556.5|14855
1742983200000|2025-03-26 10:00:00|1557|1557|1559|1558|1559.5|1558.5|1557|1556.5|12388
1742983500000|2025-03-26 10:05:00|1558.5|1557.5|1553.5|1553|1558.5|1557.5|1553.5|1553|14094
1742983800000|2025-03-26 10:10:00|1553|1552.5|1551|1550.5|1555.5|1554.5|1551|1550.5|18437
1742984100000|2025-03-26 10:15:00|1550.5|1550|1557|1556.5|1557.5|1556.5|1550.5|1550|17878
1742984400000|2025-03-26 10:20:00|1556.5|1556|1553.5|1553|1556.5|1556|1553.5|1552.5|6662
1742984700000|2025-03-26 10:25:00|1553|1552.5|1555|1554|1555.5|1554.5|1552|1551.5|14251
1742985000000|2025-03-26 10:30:00|1556|1555|1555.5|1555|1558|1557|1555.5|1554.5|11759
1742985300000|2025-03-26 10:35:00|1555|1554.5|1557|1556.5|1558|1557.5|1555|1554.5|8566
1742985600000|2025-03-26 10:40:00|1556.5|1556|1559.5|1559|1559.5|1559|1556.5|1555.5|9898
1742985900000|2025-03-26 10:45:00|1560|1559.5|1560.5|1560|1561|1560|1559.5|1559|7309
1742986200000|2025-03-26 10:50:00|1560|1559.5|1561|1560.5|1561.5|1560.5|1560|1559.5|5980
1742986500000|2025-03-26 10:55:00|1562|1561|1561.5|1561|1562|1561.5|1561|1560.5|5941
1742986800000|2025-03-26 11:00:00|1562|1561.5|1560|1559|1562.5|1562|1559.5|1559|13362
1742987100000|2025-03-26 11:05:00|1559.5|1559.5|1559|1558.5|1559.5|1559.5|1558.5|1558|2463
1742987400000|2025-03-26 11:10:00|1559.5|1559|1561.5|1561|1562|1561.5|1559|1558.5|10929
1742987700000|2025-03-26 11:15:00|1562|1561.5|1561.5|1560.5|1562.5|1562|1560.5|1559.5|12668
1742988000000|2025-03-26 11:20:00|1562|1561|1563.5|1563|1564.5|1563.5|1562|1561|7875
1742988300000|2025-03-26 11:25:00|1563|1562.5|1563.5|1563|1565|1564.5|1563|1562.5|4637
1742988600000|2025-03-26 11:30:00|1565|1564|1564.5|1563.5|1566|1565.5|1564.5|1563.5|7132
1742988900000|2025-03-26 11:35:00|1565|1564|1563|1562.5|1565|1564.5|1563|1562.5|4452
1742989200000|2025-03-26 11:40:00|1563.5|1563|1565|1564.5|1565|1564.5|1563.5|1562.5|8001
1742989500000|2025-03-26 11:45:00|1564.5|1564|1565.5|1564.5|1565.5|1565|1564.5|1564|7138
1742989800000|2025-03-26 11:50:00|1565|1565|1565|1564.5|1565.5|1565|1564.5|1564|8211
1742990100000|2025-03-26 11:55:00|1564.5|1564|1565.5|1564.5|1565.5|1564.5|1564|1563.5|12595
1742990400000|2025-03-26 12:00:00|1565|1565|1564|1563.5|1565.5|1565|1564|1563.5|4253
1742990700000|2025-03-26 12:05:00|1564.5|1564|1564.5|1564|1565.5|1565|1564|1563.5|9034
1742991000000|2025-03-26 12:10:00|1565|1564.5|1566|1565.5|1566|1565.5|1564.5|1564|15954
1742991300000|2025-03-26 12:15:00|1566.5|1566|1567|1566.5|1567|1566.5|1566.5|1566|7105
1742991600000|2025-03-26 12:20:00|1566.5|1566|1567.5|1567|1568.5|1568|1566.5|1566|20586
1742991900000|2025-03-26 12:25:00|1567|1566.5|1567.5|1567|1569|1568|1567|1566.5|3088
1742992200000|2025-03-26 12:30:00|1568|1566.5|1566|1565|1568|1567.5|1566|1565|13565
1742992500000|2025-03-26 12:35:00|1565.5|1565.5|1565|1564.5|1565.5|1565.5|1565|1564.5|9941
1742992800000|2025-03-26 12:40:00|1565.5|1564|1565|1564.5|1565.5|1565|1565|1564|5886
1742993100000|2025-03-26 12:45:00|1565.5|1565|1566|1565.5|1566|1565.5|1565|1564.5|15921
1742993400000|2025-03-26 12:50:00|1565.5|1565|1567.5|1567|1567.5|1567|1564.5|1564|13862
1742993700000|2025-03-26 12:55:00|1568|1567.5|1570.5|1569.5|1570.5|1569.5|1567.5|1567|23967
1742994000000|2025-03-26 13:00:00|1569|1568.5|1569.5|1568.5|1571.5|1570.5|1568.5|1568|17111
1742994300000|2025-03-26 13:05:00|1569|1569|1569.5|1569|1571|1570.5|1569|1568.5|19748
1742994600000|2025-03-26 13:10:00|1570|1569.5|1571.5|1571|1571.5|1571|1568.5|1568|7094
1742994900000|2025-03-26 13:15:00|1571|1570.5|1569.5|1569|1572.5|1572|1569.5|1569|8264
1742995200000|2025-03-26 13:20:00|1569|1568.5|1570.5|1569.5|1570.5|1570|1569|1568.5|8836
1742995500000|2025-03-26 13:25:00|1571|1570|1570.5|1570|1572|1571.5|1570.5|1569.5|15507
1742995800000|2025-03-26 13:30:00|1571|1570.5|1571|1570.5|1572|1571.5|1570.5|1570|26744
1742996100000|2025-03-26 13:35:00|1572|1571.5|1572.5|1572|1575|1574|1571.5|1571|35761
1742996400000|2025-03-26 13:40:00|1573|1572.5|1573.5|1573|1573.5|1573|1572|1571.5|17527
1742996700000|2025-03-26 13:45:00|1574|1573.5|1569|1568.5|1574.5|1574|1569|1568.5|30317
1742997000000|2025-03-26 13:50:00|1569.5|1569.5|1570.5|1569.5|1571|1570|1569|1568.5|205444
1742997300000|2025-03-26 13:55:00|1571|1570.5|1566|1565.5|1571|1570.5|1565|1564.5|20689
1742997600000|2025-03-26 14:00:00|1566.5|1566|1570.5|1570|1570.5|1570|1566.5|1566|11936
1742997900000|2025-03-26 14:05:00|1572.5|1569.5|1572.5|1571.5|1573|1572|1571|1569.5|15948
1742998200000|2025-03-26 14:10:00|1573|1572|1582.5|1581.5|1582.5|1581.5|1572.5|1572|23944
1742998500000|2025-03-26 14:15:00|1583.5|1582|1582|1581|1584|1583.5|1581.5|1580.5|16633
1742998800000|2025-03-26 14:20:00|1581.5|1580.5|1581.5|1580.5|1582.5|1581.5|1580|1579.5|34054
1742999100000|2025-03-26 14:25:00|1581|1580|1581.5|1580.5|1583|1582.5|1580|1579.5|38305
1742999400000|2025-03-26 14:30:00|1582|1581|1579|1578|1583.5|1583|1576.5|1575.5|32226
1742999700000|2025-03-26 14:35:00|1578.5|1578.5|1579|1578.5|1580|1579|1578|1577.5|152456
1743000000000|2025-03-26 14:40:00|1579.5|1579|1584|1583|1584|1583|1579.5|1578.5|18191
1743000300000|2025-03-26 14:45:00|1583.5|1582.5|1584.5|1584|1584.5|1584|1580.5|1580|150673
1743000600000|2025-03-26 14:50:00|1585|1584.5|1587|1586|1587|1586.5|1585|1584|19912
1743000900000|2025-03-26 14:55:00|1587.5|1586.5|1587.5|1586.5|1589|1588|1586.5|1585.5|244014
1743001200000|2025-03-26 15:00:00|1588|1587|1588|1587.5|1588|1587.5|1586|1585.5|13163
1743001500000|2025-03-26 15:05:00|1587.5|1587|1587|1586.5|1589|1588.5|1587|1586|15847
1743001800000|2025-03-26 15:10:00|1586.5|1585.5|1588.5|1587.5|1588.5|1588|1586|1585.5|17062
1743002100000|2025-03-26 15:15:00|1587.5|1588|1586|1585.5|1589|1588.5|1586|1585.5|20673
1743002400000|2025-03-26 15:20:00|1585.5|1585|1586.5|1585.5|1587|1586.5|1585|1584.5|24154
1743002700000|2025-03-26 15:25:00|1586|1585|1587.5|1587|1588|1587.5|1585.5|1585|16704
1743003000000|2025-03-26 15:30:00|1587|1586.5|1585|1584.5|1588|1587.5|1585|1584.5|242827
1743003300000|2025-03-26 15:35:00|1584|1583.5|1586.5|1585.5|1587|1586|1583.5|1583|27992
1743003600000|2025-03-26 15:40:00|1586|1585|1585|1584.5|1586.5|1585|1584|1583|16589
1743003900000|2025-03-26 15:45:00|1584.5|1584|1583|1582|1584.5|1584|1582|1581.5|38678
1743004200000|2025-03-26 15:50:00|1582.5|1582.5|1582|1581.5|1583.5|1583|1582|1581.5|32007
1743004500000|2025-03-26 15:55:00|1582.5|1582|1578|1577.5|1582.5|1582|1578|1577|22101
1743004800000|2025-03-26 16:00:00|1577.5|1577|1577.5|1576.5|1577.5|1577|1574.5|1574|13291
1743005100000|2025-03-26 16:05:00|1577|1576|1576.5|1576|1577|1576.5|1576.5|1576|7728
1743005400000|2025-03-26 16:10:00|1577|1576.5|1578|1577|1580.5|1580|1577|1576.5|13393
1743005700000|2025-03-26 16:15:00|1577.5|1577.5|1577|1576.5|1578|1577.5|1577|1576.5|20057
1743006000000|2025-03-26 16:20:00|1577.5|1577|1577|1576.5|1578|1577.5|1577|1576.5|17042
1743006300000|2025-03-26 16:25:00|1579.5|1578.5|1580|1579.5|1580.5|1580|1579|1578|34231
1743062400000|2025-03-27 08:00:00|1576|1573.5|1573.5|1572|1581|1579|1573|1571|24009
1743062700000|2025-03-27 08:05:00|1572|1572.5|1564.5|1563.5|1573|1572.5|1564|1563|17226
1743063000000|2025-03-27 08:10:00|1565|1564|1573|1572|1574|1572.5|1564.5|1563.5|13972
1743063300000|2025-03-27 08:15:00|1573.5|1572.5|1572.5|1571|1574.5|1574|1569|1568|10429
1743063600000|2025-03-27 08:20:00|1573|1571.5|1573.5|1573|1575|1574|1570.5|1570|13382
1743063900000|2025-03-27 08:25:00|1573|1572.5|1577.5|1576.5|1577.5|1576.5|1573|1572|13022
1743064200000|2025-03-27 08:30:00|1578.5|1577|1578|1577.5|1579|1578.5|1575.5|1574.5|15200
1743064500000|2025-03-27 08:35:00|1577.5|1577|1579.5|1578.5|1580|1579.5|1575.5|1575|15276
1743064800000|2025-03-27 08:40:00|1579|1578|1580|1579|1580|1579|1577.5|1577|8736
1743065100000|2025-03-27 08:45:00|1579.5|1578.5|1578|1577.5|1580|1578.5|1577.5|1577|8051
1743065400000|2025-03-27 08:50:00|1577.5|1577|1578|1577|1578.5|1577.5|1576.5|1576|14296
1743065700000|2025-03-27 08:55:00|1577.5|1576.5|1579|1578.5|1580|1579.5|1575.5|1574.5|17213
1743066000000|2025-03-27 09:00:00|1579.5|1578|1578|1577.5|1580|1579.5|1578|1577.5|9456
1743066300000|2025-03-27 09:05:00|1577.5|1577|1576|1575.5|1578.5|1578|1576|1575.5|11372
1743066600000|2025-03-27 09:10:00|1575|1574.5|1574|1573|1576|1575|1573.5|1573|8571
1743066900000|2025-03-27 09:15:00|1574.5|1573.5|1574.5|1574|1575|1574.5|1574|1573|7922
1743067200000|2025-03-27 09:20:00|1574|1573.5|1571|1570|1574.5|1574|1570.5|1570|10757
1743067500000|2025-03-27 09:25:00|1571.5|1570.5|1571.5|1571|1571.5|1571|1570.5|1570|2871
1743067800000|2025-03-27 09:30:00|1571|1570|1569.5|1568.5|1572|1571|1569|1568|6117
1743068100000|2025-03-27 09:35:00|1570.5|1569|1570|1569.5|1571|1570.5|1569.5|1569|18234
1743068400000|2025-03-27 09:40:00|1569.5|1569|1569|1568.5|1570.5|1570|1569|1568.5|7064
1743068700000|2025-03-27 09:45:00|1569.5|1569|1572|1571.5|1572|1571.5|1569.5|1569|4296
1743069000000|2025-03-27 09:50:00|1572.5|1572|1570|1569.5|1572.5|1572|1570|1569.5|11634
1743069300000|2025-03-27 09:55:00|1570.5|1570|1571.5|1570.5|1571.5|1570.5|1570|1569.5|9271
1743069600000|2025-03-27 10:00:00|1572|1571|1569|1568.5|1572|1571|1569|1568.5|7957
1743069900000|2025-03-27 10:05:00|1568.5|1568|1570.5|1569.5|1571.5|1570.5|1568.5|1568|8466
1743070200000|2025-03-27 10:10:00|1570|1569|1569.5|1569|1570.5|1569.5|1569|1568.5|10539
1743070500000|2025-03-27 10:15:00|1570|1568.5|1568|1567.5|1570|1569|1568|1567.5|9457
1743070800000|2025-03-27 10:20:00|1568.5|1568|1569|1568.5|1569.5|1568.5|1568|1567.5|11382
1743071100000|2025-03-27 10:25:00|1568.5|1568|1568|1567|1569|1568|1568|1567|4064
1743071400000|2025-03-27 10:30:00|1568.5|1568|1567.5|1566.5|1568.5|1568|1566.5|1566|2980
1743071700000|2025-03-27 10:35:00|1567|1567|1567|1566.5|1568|1567.5|1567|1566.5|6004
1743072000000|2025-03-27 10:40:00|1566.5|1566|1568|1567.5|1569|1568|1566.5|1566|9068
1743072300000|2025-03-27 10:45:00|1568.5|1568|1566.5|1565.5|1569.5|1569|1566|1565|7352
1743072600000|2025-03-27 10:50:00|1566|1566|1566|1565.5|1567|1566.5|1566|1565.5|7266
1743072900000|2025-03-27 10:55:00|1566.5|1566|1567.5|1567|1568.5|1568|1566|1565|7798
1743073200000|2025-03-27 11:00:00|1567|1566.5|1567|1566.5|1568.5|1568|1566.5|1566|6836
1743073500000|2025-03-27 11:05:00|1566.5|1566|1566.5|1566|1567|1566.5|1566|1565.5|6596
1743073800000|2025-03-27 11:10:00|1566|1565.5|1563|1562.5|1566.5|1565.5|1563|1562.5|13520
1743074100000|2025-03-27 11:15:00|1562.5|1562|1563|1562.5|1564.5|1564|1562.5|1562|13165
1743074400000|2025-03-27 11:20:00|1563.5|1563|1562.5|1562|1563.5|1563|1562|1561.5|9035
1743074700000|2025-03-27 11:25:00|1563|1562.5|1563|1562.5|1563.5|1563|1562|1561.5|6108
1743075000000|2025-03-27 11:30:00|1563.5|1563|1563.5|1563|1564.5|1564|1563|1562.5|6306
1743075300000|2025-03-27 11:35:00|1564|1563.5|1564.5|1564|1565|1564|1563|1562.5|4005
1743075600000|2025-03-27 11:40:00|1565|1563.5|1563.5|1563|1565|1564|1563.5|1562.5|14151
1743075900000|2025-03-27 11:45:00|1564|1563.5|1564|1563|1564.5|1563.5|1562.5|1562|5307
1743076200000|2025-03-27 11:50:00|1564.5|1563.5|1563.5|1562.5|1564.5|1564|1563.5|1562.5|6905
1743076500000|2025-03-27 11:55:00|1564|1563|1562|1561|1564|1563|1561.5|1561|3377
1743076800000|2025-03-27 12:00:00|1561.5|1560.5|1562|1561|1562.5|1562|1561.5|1560.5|7163
1743077100000|2025-03-27 12:05:00|1561.5|1560.5|1561|1560.5|1561.5|1560.5|1560.5|1560|4143
1743077400000|2025-03-27 12:10:00|1561.5|1560|1560.5|1560|1561.5|1561|1560|1559.5|18775
1743077700000|2025-03-27 12:15:00|1561|1560.5|1560.5|1559.5|1562|1561|1560|1559.5|11989
1743078000000|2025-03-27 12:20:00|1560|1560|1561|1560.5|1561.5|1561|1560|1560|3697
1743078300000|2025-03-27 12:25:00|1562|1561|1562.5|1561.5|1563.5|1563|1561.5|1561|8671
1743078600000|2025-03-27 12:30:00|1563.5|1562|1563|1562|1564.5|1563.5|1563|1562|11464
1743078900000|2025-03-27 12:35:00|1562.5|1562.5|1566|1565|1566|1565.5|1562.5|1562|8657
1743079200000|2025-03-27 12:40:00|1567|1566|1569|1568.5|1569.5|1568.5|1565|1564.5|6473
1743079500000|2025-03-27 12:45:00|1569.5|1569|1568.5|1568|1570|1569|1568.5|1568|6437
1743079800000|2025-03-27 12:50:00|1567.5|1567|1568|1567.5|1568.5|1568|1567|1566.5|15407
1743080100000|2025-03-27 12:55:00|1567.5|1567|1565.5|1564.5|1567.5|1567|1565|1564.5|7527
1743080400000|2025-03-27 13:00:00|1565|1565|1566|1565.5|1567|1566.5|1565|1564.5|5218
1743080700000|2025-03-27 13:05:00|1565.5|1565|1565.5|1565|1566.5|1566|1565|1564|5922
1743081000000|2025-03-27 13:10:00|1565|1564.5|1565|1564.5|1566|1565|1564.5|1564|328403
1743081300000|2025-03-27 13:15:00|1565.5|1564|1569.5|1569|1569.5|1569|1564.5|1563.5|6556
1743081600000|2025-03-27 13:20:00|1570|1569.5|1569.5|1568.5|1570.5|1569.5|1568.5|1568|10199
1743081900000|2025-03-27 13:25:00|1569|1568|1568.5|1568|1569|1568|1566.5|1566|10455
1743082200000|2025-03-27 13:30:00|1569|1567.5|1570.5|1569.5|1571.5|1570.5|1568.5|1567.5|21860
1743082500000|2025-03-27 13:35:00|1571|1570.5|1569|1568|1573|1572|1568.5|1568|25282
1743082800000|2025-03-27 13:40:00|1568.5|1567.5|1567|1566.5|1569.5|1569|1566|1565.5|23224
1743083100000|2025-03-27 13:45:00|1567.5|1567|1571|1570|1571|1570|1566.5|1566|11948
1743083400000|2025-03-27 13:50:00|1571.5|1570.5|1573|1572|1574|1573|1571|1570|16969
1743083700000|2025-03-27 13:55:00|1572.5|1572.5|1572.5|1572|1573|1572.5|1572|1571|9928
1743084000000|2025-03-27 14:00:00|1572|1571.5|1572.5|1572|1573|1572.5|1571|1570.5|14159
1743084300000|2025-03-27 14:05:00|1573|1572.5|1572.5|1571.5|1573.5|1573|1571.5|1570.5|14196
1743084600000|2025-03-27 14:10:00|1572|1573.5|1577.5|1576.5|1579|1578|1572|1573|31316
1743084900000|2025-03-27 14:15:00|1577|1577|1575.5|1574.5|1577.5|1577|1574|1573.5|313320
1743085200000|2025-03-27 14:20:00|1575|1575|1576.5|1576|1577|1576|1574|1573.5|10884
1743085500000|2025-03-27 14:25:00|1576|1575.5|1579|1578.5|1579|1578.5|1575.5|1574.5|9367
1743085800000|2025-03-27 14:30:00|1579.5|1578|1579|1578.5|1579.5|1579|1578.5|1577.5|8904
1743086100000|2025-03-27 14:35:00|1579.5|1579|1580|1579|1582|1581.5|1579.5|1579|20766
1743086400000|2025-03-27 14:40:00|1579.5|1580|1584.5|1583.5|1585|1584.5|1579.5|1579.5|29444
1743086700000|2025-03-27 14:45:00|1584|1584|1583.5|1582.5|1585|1584|1582.5|1581.5|23898
1743087000000|2025-03-27 14:50:00|1584.5|1583.5|1581.5|1581|1584.5|1584|1581.5|1581|20085
1743087300000|2025-03-27 14:55:00|1582|1580.5|1575.5|1574.5|1582|1581|1575.5|1574.5|13204
1743087600000|2025-03-27 15:00:00|1576|1575|1576|1575.5|1577|1576|1573.5|1573|315894
1743087900000|2025-03-27 15:05:00|1576.5|1576|1576.5|1575.5|1577.5|1576.5|1575|1574.5|29508
1743088200000|2025-03-27 15:10:00|1577|1576|1577.5|1576.5|1578.5|1578|1577|1576|19674
1743088500000|2025-03-27 15:15:00|1577|1576|1577.5|1576.5|1578|1577|1576.5|1575.5|16947
1743088800000|2025-03-27 15:20:00|1578.5|1577.5|1578|1577|1578.5|1577.5|1577|1576.5|7607
1743089100000|2025-03-27 15:25:00|1577.5|1576.5|1578.5|1577.5|1578.5|1577.5|1576.5|1576|8586
1743089400000|2025-03-27 15:30:00|1578|1577|1576.5|1575.5|1578|1577|1576|1575|6426
1743089700000|2025-03-27 15:35:00|1577|1576|1575.5|1575|1577.5|1577|1575.5|1575|5806
1743090000000|2025-03-27 15:40:00|1576|1575.5|1580.5|1580|1581.5|1580.5|1576|1575.5|25265
1743090300000|2025-03-27 15:45:00|1580|1579.5|1579.5|1579|1580|1580|1579|1578.5|67817
1743090600000|2025-03-27 15:50:00|1579|1578.5|1580.5|1580|1580.5|1580|1579|1578.5|6080
1743090900000|2025-03-27 15:55:00|1580|1579.5|1577|1576.5|1580.5|1580|1576.5|1576|8941
1743091200000|2025-03-27 16:00:00|1577.5|1577|1580|1579.5|1580|1579.5|1577.5|1577|14673
1743091500000|2025-03-27 16:05:00|1580.5|1580|1580|1579|1581.5|1581|1579|1578.5|15564
1743091800000|2025-03-27 16:10:00|1580.5|1579.5|1584|1583.5|1584|1583.5|1580|1579.5|30632
1743092100000|2025-03-27 16:15:00|1583.5|1583|1584|1583.5|1586|1585.5|1583.5|1583|27735
1743092400000|2025-03-27 16:20:00|1584.5|1583|1584|1583.5|1584.5|1584|1583|1582.5|10930
1743092700000|2025-03-27 16:25:00|1583.5|1583|1583.5|1583|1584|1583.5|1583.5|1582.5|20986
1743148800000|2025-03-28 08:00:00|1577|1575|1573|1571.5|1577|1575|1566|1564|22167
1743149100000|2025-03-28 08:05:00|1572.5|1570.5|1567.5|1566.5|1575|1573|1564|1562.5|6623
1743149400000|2025-03-28 08:10:00|1567|1565.5|1570.5|1569.5|1571.5|1570|1563|1562|9718
1743149700000|2025-03-28 08:15:00|1571.5|1570|1565|1564|1575|1573.5|1564.5|1564|10767
1743150000000|2025-03-28 08:20:00|1564.5|1563.5|1564.5|1564|1565.5|1564|1562|1561|10378
1743150300000|2025-03-28 08:25:00|1564|1563.5|1557|1556|1564.5|1564|1554.5|1554|13229
1743150600000|2025-03-28 08:30:00|1556.5|1555|1559|1557.5|1560.5|1559.5|1554.5|1553.5|14157
1743150900000|2025-03-28 08:35:00|1558.5|1557|1561.5|1561|1564|1562.5|1556|1554.5|11870
1743151200000|2025-03-28 08:40:00|1561|1560.5|1564.5|1564|1566|1565|1560|1559|12177
1743151500000|2025-03-28 08:45:00|1565|1563.5|1567.5|1567|1568.5|1568|1564.5|1563.5|10517
1743151800000|2025-03-28 08:50:00|1568.5|1567.5|1569|1568|1569.5|1568.5|1567|1566|12079
1743152100000|2025-03-28 08:55:00|1569.5|1568.5|1568.5|1568|1571.5|1570.5|1567.5|1566.5|9764
1743152400000|2025-03-28 09:00:00|1569|1567|1566.5|1565.5|1569.5|1568.5|1565|1564.5|7894
1743152700000|2025-03-28 09:05:00|1567|1566|1565.5|1565|1568.5|1567.5|1565.5|1564.5|9559
1743153000000|2025-03-28 09:10:00|1565|1564.5|1565.5|1564.5|1566.5|1566|1565|1564|2250
1743153300000|2025-03-28 09:15:00|1566.5|1565|1566.5|1565.5|1567|1565.5|1565.5|1565|2076
1743153600000|2025-03-28 09:20:00|1567|1566|1565|1564|1567|1566.5|1564|1563|18647
1743153900000|2025-03-28 09:25:00|1564.5|1563.5|1566.5|1566|1566.5|1566|1564|1563|4404
1743154200000|2025-03-28 09:30:00|1567|1566.5|1567.5|1566.5|1568|1567|1564|1563.5|3417
1743154500000|2025-03-28 09:35:00|1567|1567|1566.5|1565.5|1569|1568|1566.5|1565.5|8900
1743154800000|2025-03-28 09:40:00|1567|1566|1564|1563|1567|1566.5|1563.5|1562.5|10894
1743155100000|2025-03-28 09:45:00|1563.5|1562.5|1562|1561|1564|1563|1561|1560|13745
1743155400000|2025-03-28 09:50:00|1561|1560.5|1562.5|1561.5|1563.5|1562.5|1560.5|1559.5|7786
1743155700000|2025-03-28 09:55:00|1563|1562|1563|1562|1563.5|1563|1562|1561.5|27242
1743156000000|2025-03-28 10:00:00|1562.5|1561.5|1565|1564|1566|1565|1562.5|1561.5|2929
1743156300000|2025-03-28 10:05:00|1565.5|1564.5|1564|1563|1565.5|1564.5|1563.5|1562.5|8227
1743156600000|2025-03-28 10:10:00|1564.5|1563.5|1566|1565.5|1566|1565.5|1564|1563|7127
1743156900000|2025-03-28 10:15:00|1566.5|1565|1566|1565|1566.5|1565.5|1564.5|1564|1470
1743157200000|2025-03-28 10:20:00|1566.5|1565.5|1567|1566.5|1568|1567.5|1566.5|1565.5|3587
1743157500000|2025-03-28 10:25:00|1567.5|1567|1568.5|1567.5|1568.5|1568|1566.5|1566|8446
1743157800000|2025-03-28 10:30:00|1568|1568|1569|1568|1570|1569|1567.5|1566.5|9357
1743158100000|2025-03-28 10:35:00|1568.5|1567.5|1569|1568.5|1570.5|1569.5|1568|1567.5|5621
1743158400000|2025-03-28 10:40:00|1568.5|1568|1572.5|1571.5|1572.5|1571.5|1568.5|1568|5442
1743158700000|2025-03-28 10:45:00|1573|1572|1573.5|1572.5|1574.5|1573.5|1572|1571.5|9866
1743159000000|2025-03-28 10:50:00|1573|1572|1571.5|1570.5|1573.5|1572.5|1571.5|1570.5|2606
1743159300000|2025-03-28 10:55:00|1572|1571|1571|1570|1572|1571.5|1571|1570|3017
1743159600000|2025-03-28 11:00:00|1571.5|1570.5|1572|1571.5|1573.5|1572.5|1571.5|1570|2766
1743159900000|2025-03-28 11:05:00|1571.5|1571|1570|1569|1572|1571|1570|1569|3620
1743160200000|2025-03-28 11:10:00|1569.5|1569.5|1572|1571|1572.5|1571.5|1569.5|1569.5|7195
1743160500000|2025-03-28 11:15:00|1571.5|1571.5|1573.5|1572.5|1573.5|1572.5|1571.5|1571.5|4995
1743160800000|2025-03-28 11:20:00|1573|1572|1573|1572.5|1573.5|1572.5|1572.5|1571.5|4980
1743161100000|2025-03-28 11:25:00|1573.5|1573|1572.5|1571.5|1573.5|1573|1572|1571.5|4382
1743161400000|2025-03-28 11:30:00|1573|1572|1574|1573.5|1575|1574.5|1573|1571.5|8062
1743161700000|2025-03-28 11:35:00|1573.5|1573|1575|1574|1575|1574|1573|1572.5|6080
1743162000000|2025-03-28 11:40:00|1574.5|1573.5|1574.5|1574|1575.5|1575|1574.5|1573.5|8668
1743162300000|2025-03-28 11:45:00|1576.5|1575.5|1575|1574.5|1576.5|1576|1575|1574.5|19470
1743162600000|2025-03-28 11:50:00|1574.5|1574|1574.5|1573.5|1575.5|1574.5|1573.5|1573|19538
1743162900000|2025-03-28 11:55:00|1574|1573|1574|1573|1574|1573.5|1573|1572.5|20272
1743163200000|2025-03-28 12:00:00|1574.5|1573.5|1578|1577|1578|1577|1574.5|1573|14501
1743163500000|2025-03-28 12:05:00|1577.5|1576.5|1578|1577.5|1578|1577.5|1576.5|1576|5736
1743163800000|2025-03-28 12:10:00|1578.5|1578|1576.5|1576|1579.5|1579|1576.5|1575.5|10798
1743164100000|2025-03-28 12:15:00|1576|1575.5|1575|1574.5|1577|1576.5|1575|1574|4339
1743164400000|2025-03-28 12:20:00|1574|1574|1572.5|1572|1574|1574|1572|1571|5019
1743164700000|2025-03-28 12:25:00|1573|1571.5|1572.5|1571.5|1573|1572.5|1572|1571.5|1605
1743165000000|2025-03-28 12:30:00|1573|1572|1572.5|1571.5|1573|1572.5|1571.5|1570.5|8777
1743165300000|2025-03-28 12:35:00|1573|1572|1571|1570|1573.5|1572.5|1571|1570|4344
1743165600000|2025-03-28 12:40:00|1571.5|1570.5|1571|1570.5|1572|1571|1571|1570|2186
1743165900000|2025-03-28 12:45:00|1570.5|1570|1572.5|1571.5|1573|1572|1570|1569.5|6776
1743166200000|2025-03-28 12:50:00|1573|1572|1575.5|1574.5|1575.5|1574.5|1573|1572|8837
1743166500000|2025-03-28 12:55:00|1575|1575|1574.5|1573.5|1577|1576|1574.5|1573.5|8159
1743166800000|2025-03-28 13:00:00|1575|1574|1573|1572|1575.5|1574.5|1571.5|1571|7760
1743167100000|2025-03-28 13:05:00|1572.5|1571|1574|1573|1575.5|1574.5|1571.5|1571|8421
1743167400000|2025-03-28 13:10:00|1573.5|1572.5|1573|1572.5|1574|1573.5|1570|1569|8225
1743167700000|2025-03-28 13:15:00|1573.5|1572|1572.5|1572|1573.5|1573|1572|1571.5|4155
1743168000000|2025-03-28 13:20:00|1573|1571.5|1573|1572.5|1573.5|1572.5|1571|1570|5317
1743168300000|2025-03-28 13:25:00|1572.5|1572|1572.5|1571.5|1572.5|1572|1572|1571.5|2615
1743168600000|2025-03-28 13:30:00|1573|1572|1573.5|1572.5|1573.5|1573|1572|1571|6385
1743168900000|2025-03-28 13:35:00|1573|1572|1573.5|1573|1573.5|1573|1572|1571.5|8354
1743169200000|2025-03-28 13:40:00|1573|1572.5|1566|1564.5|1573|1573|1565.5|1564.5|39627
1743169500000|2025-03-28 13:45:00|1565.5|1565|1565.5|1564.5|1566.5|1565.5|1564|1563|11306
1743169800000|2025-03-28 13:50:00|1566.5|1565.5|1563.5|1562.5|1566.5|1565.5|1563|1562.5|9474
1743170100000|2025-03-28 13:55:00|1563|1562|1559.5|1558.5|1563|1562|1558|1557|16313
1743170400000|2025-03-28 14:00:00|1559|1558|1556|1555|1559|1558|1555|1554|34370
1743170700000|2025-03-28 14:05:00|1555.5|1554.5|1549|1548|1556|1555|1548|1547|26501
1743171000000|2025-03-28 14:10:00|1548.5|1547.5|1546|1545|1550.5|1549.5|1540|1539.5|24454
1743171300000|2025-03-28 14:15:00|1545|1544|1546.5|1546|1550.5|1549.5|1544.5|1544|15541
1743171600000|2025-03-28 14:20:00|1547.5|1547|1552.5|1552|1553.5|1552.5|1547|1546.5|13666
1743171900000|2025-03-28 14:25:00|1553|1551.5|1552.5|1551.5|1553.5|1553|1551|1550.5|26771
1743172200000|2025-03-28 14:30:00|1552|1551|1551.5|1550.5|1554|1553.5|1550.5|1550|21516
1743172500000|2025-03-28 14:35:00|1552|1551|1552.5|1551.5|1553|1552|1549|1548|8966
1743172800000|2025-03-28 14:40:00|1552|1551|1552|1551|1553|1552|1551|1550|7704
1743173100000|2025-03-28 14:45:00|1553|1551.5|1552|1551|1553|1552|1551|1550.5|17608
1743173400000|2025-03-28 14:50:00|1552.5|1551.5|1550|1549|1554|1553|1550|1549|9799
1743173700000|2025-03-28 14:55:00|1549.5|1548.5|1552.5|1551|1552.5|1551.5|1549|1548.5|9396
1743174000000|2025-03-28 15:00:00|1552|1551.5|1550.5|1549.5|1552.5|1551.5|1550|1549|14461
1743174300000|2025-03-28 15:05:00|1550|1549|1549|1548|1550.5|1550|1549|1548|12484
1743174600000|2025-03-28 15:10:00|1550.5|1549.5|1553.5|1552.5|1555.5|1554.5|1550.5|1549.5|11620
1743174900000|2025-03-28 15:15:00|1553|1552|1555.5|1554.5|1556|1555|1552.5|1551.5|11961
1743175200000|2025-03-28 15:20:00|1556|1555|1557.5|1556.5|1557.5|1556.5|1555|1554|9685
1743175500000|2025-03-28 15:25:00|1557|1557|1560.5|1560|1560.5|1560|1557|1556.5|7724
1743175800000|2025-03-28 15:30:00|1560|1559.5|1561|1560.5|1561|1560.5|1560|1559|5120
1743176100000|2025-03-28 15:35:00|1562.5|1560|1566|1565|1566|1565|1562.5|1560|17714
1743176400000|2025-03-28 15:40:00|1565.5|1565.5|1561|1560.5|1565.5|1565.5|1560.5|1560|14777
1743176700000|2025-03-28 15:45:00|1560.5|1560|1559|1558.5|1561.5|1560.5|1557.5|1557|6628
1743177000000|2025-03-28 15:50:00|1558.5|1558|1558.5|1557.5|1559|1558.5|1557.5|1556.5|149495
1743177300000|2025-03-28 15:55:00|1558|1558|1559|1558.5|1559|1558.5|1558|1557.5|6955
1743177600000|2025-03-28 16:00:00|1559.5|1559|1558|1557|1560.5|1560|1558|1557|9034
1743177900000|2025-03-28 16:05:00|1557.5|1557.5|1559.5|1558.5|1559.5|1558.5|1557.5|1557|8974
1743178200000|2025-03-28 16:10:00|1560|1559|1560.5|1560|1561|1560.5|1560|1559|11563
1743178500000|2025-03-28 16:15:00|1560|1559.5|1557|1556|1560|1559.5|1557|1556|8474
1743178800000|2025-03-28 16:20:00|1556.5|1556.5|1559|1558|1559.5|1559|1556.5|1556.5|13342
1743179100000|2025-03-28 16:25:00|1558|1557.5|1558.5|1557.5|1559|1558.5|1557.5|1557|26051
1743404400000|2025-03-31 07:00:00|1551|1546.5|1551.5|1550|1557|1555.5|1545|1543.5|38363
1743404700000|2025-03-31 07:05:00|1553|1551.5|1556.5|1555|1559|1558|1552.5|1551|26154
1743405000000|2025-03-31 07:10:00|1557|1555.5|1557.5|1556.5|1562.5|1561|1554.5|1553|37402
1743405300000|2025-03-31 07:15:00|1558|1557|1556|1554.5|1558.5|1557.5|1553.5|1552.5|20233
1743405600000|2025-03-31 07:20:00|1555.5|1555|1555.5|1554.5|1556.5|1556|1553|1552|41514
1743405900000|2025-03-31 07:25:00|1555|1554|1557.5|1556.5|1558.5|1558|1553.5|1552.5|91692
1743406200000|2025-03-31 07:30:00|1558|1557|1553|1552|1558|1557|1552.5|1551.5|23793
1743406500000|2025-03-31 07:35:00|1552.5|1551.5|1555|1553.5|1556.5|1555.5|1552.5|1551.5|98842
1743406800000|2025-03-31 07:40:00|1554.5|1554|1557|1556|1557.5|1556.5|1554|1553|19263
1743407100000|2025-03-31 07:45:00|1557.5|1556.5|1557|1556|1558.5|1558|1555.5|1554.5|14632
1743407400000|2025-03-31 07:50:00|1557.5|1556.5|1561.5|1560.5|1563|1562|1557|1556|42589
1743407700000|2025-03-31 07:55:00|1561|1561|1561.5|1560.5|1561.5|1561|1559.5|1558.5|21456
1743408000000|2025-03-31 08:00:00|1561|1560|1560.5|1559.5|1562.5|1561.5|1559.5|1559|32178
1743408300000|2025-03-31 08:05:00|1561.5|1560|1560|1559|1562|1561|1558.5|1557.5|32557
1743408600000|2025-03-31 08:10:00|1560.5|1559.5|1558.5|1557.5|1561.5|1560.5|1557|1556|19204
1743408900000|2025-03-31 08:15:00|1559|1558|1557|1556|1559|1558|1556.5|1556|12422
1743409200000|2025-03-31 08:20:00|1556.5|1555|1553|1552|1557|1556|1553|1552|20263
1743409500000|2025-03-31 08:25:00|1552.5|1551.5|1553.5|1552.5|1554.5|1553.5|1552.5|1551.5|28957
1743409800000|2025-03-31 08:30:00|1554|1553|1553|1552|1554.5|1553.5|1552|1551|19282
1743410100000|2025-03-31 08:35:00|1552.5|1551.5|1550.5|1549.5|1553.5|1551.5|1550|1549|29873
1743410400000|2025-03-31 08:40:00|1550|1549|1549.5|1548|1550|1549|1548|1547|36662
1743410700000|2025-03-31 08:45:00|1549|1548.5|1550|1549|1550|1549.5|1549|1548|51616
1743411000000|2025-03-31 08:50:00|1549.5|1548.5|1551.5|1550.5|1551.5|1551|1549.5|1548.5|10088
1743411300000|2025-03-31 08:55:00|1551|1550|1550.5|1550|1552|1551|1550|1549|10320
1743411600000|2025-03-31 09:00:00|1551|1550.5|1552|1551.5|1554|1553|1551|1550.5|28801
1743411900000|2025-03-31 09:05:00|1552.5|1551|1550|1549|1552.5|1551.5|1549|1548.5|23675
1743412200000|2025-03-31 09:10:00|1549.5|1548.5|1549|1548.5|1550|1549|1547|1546.5|28827
1743412500000|2025-03-31 09:15:00|1549.5|1549|1550|1549|1551.5|1551|1549.5|1549|13941
1743412800000|2025-03-31 09:20:00|1550.5|1549.5|1552.5|1552|1553|1552|1550|1549|16381
1743413100000|2025-03-31 09:25:00|1553|1551.5|1554|1553|1554|1553.5|1553|1551.5|8302
1743413400000|2025-03-31 09:30:00|1553.5|1552.5|1555|1554|1555.5|1554.5|1553|1552.5|12369
1743413700000|2025-03-31 09:35:00|1554.5|1554.5|1551|1550|1555|1554.5|1551|1550|6008
1743414000000|2025-03-31 09:40:00|1551.5|1550.5|1551.5|1550.5|1552.5|1551.5|1551.5|1550|26051
1743414300000|2025-03-31 09:45:00|1552|1551|1551|1550.5|1552|1551.5|1550.5|1549.5|7350
1743414600000|2025-03-31 09:50:00|1551.5|1551|1549|1548|1554|1553|1549|1548|7186
1743414900000|2025-03-31 09:55:00|1548.5|1548.5|1550.5|1549.5|1550.5|1549.5|1548.5|1547.5|6857
1743415200000|2025-03-31 10:00:00|1551|1550|1549.5|1548.5|1551.5|1550.5|1549|1548.5|8754
1743415500000|2025-03-31 10:05:00|1550|1549|1548|1547|1550|1549|1547.5|1546.5|7932
1743415800000|2025-03-31 10:10:00|1548.5|1547.5|1547|1546|1549|1548|1546|1545.5|11507
1743416100000|2025-03-31 10:15:00|1547.5|1547|1544.5|1543.5|1548|1547.5|1543.5|1542.5|13037
1743416400000|2025-03-31 10:20:00|1545|1544|1545.5|1544.5|1546.5|1545.5|1545|1544|6259
1743416700000|2025-03-31 10:25:00|1546|1545|1548.5|1547.5|1549.5|1549|1545.5|1545|9807
1743417000000|2025-03-31 10:30:00|1548|1547|1547.5|1546.5|1548|1547.5|1546.5|1545.5|10819
1743417300000|2025-03-31 10:35:00|1547|1546|1547|1546.5|1547|1546.5|1547|1546|4536
1743417600000|2025-03-31 10:40:00|1548|1546|1548|1547.5|1548|1547.5|1547|1546|9371
1743417900000|2025-03-31 10:45:00|1548.5|1548|1549.5|1548.5|1551.5|1550.5|1548.5|1548|11518
1743418200000|2025-03-31 10:50:00|1550|1549|1550|1549.5|1550.5|1549.5|1549|1548.5|5475
1743418500000|2025-03-31 10:55:00|1550.5|1549|1548.5|1548|1550.5|1549.5|1548.5|1547.5|5953
1743418800000|2025-03-31 11:00:00|1549|1548.5|1549.5|1548.5|1550.5|1549.5|1547.5|1547|15703
1743419100000|2025-03-31 11:05:00|1550|1549|1546|1545.5|1550|1549.5|1546|1545|8520
1743419400000|2025-03-31 11:10:00|1546.5|1545|1549.5|1548.5|1550|1549|1546.5|1545|11364
1743419700000|2025-03-31 11:15:00|1549|1549|1551.5|1551|1552.5|1552|1549|1549|15710
1743420000000|2025-03-31 11:20:00|1551|1550.5|1550.5|1549.5|1551.5|1551|1550|1549.5|37315
1743420300000|2025-03-31 11:25:00|1550|1549|1549.5|1549|1550|1549.5|1548|1547.5|11116
1743420600000|2025-03-31 11:30:00|1550|1548.5|1547.5|1547|1550|1549|1547|1546|12939
1743420900000|2025-03-31 11:35:00|1548|1546.5|1547.5|1546.5|1548.5|1548|1547|1546.5|6901
1743421200000|2025-03-31 11:40:00|1547|1547|1548.5|1547.5|1549.5|1549|1547|1546.5|13913
1743421500000|2025-03-31 11:45:00|1548|1547|1549.5|1549|1549.5|1549|1548|1547|6233
1743421800000|2025-03-31 11:50:00|1550|1549.5|1550|1549.5|1550.5|1550|1550|1549|4574
1743422100000|2025-03-31 11:55:00|1550.5|1550|1550|1549.5|1551.5|1550.5|1549.5|1549|6425
1743422400000|2025-03-31 12:00:00|1549.5|1549|1549.5|1549|1550.5|1550|1549.5|1549|13215
1743422700000|2025-03-31 12:05:00|1550|1549.5|1547.5|1547|1550.5|1550|1547|1546.5|39062
1743423000000|2025-03-31 12:10:00|1548|1546.5|1547.5|1546.5|1548|1547|1546|1545.5|3932
1743423300000|2025-03-31 12:15:00|1547|1546|1546|1545|1547.5|1546|1544.5|1543.5|10705
1743423600000|2025-03-31 12:20:00|1546.5|1545.5|1552|1551|1552|1551|1546.5|1545|9010
1743423900000|2025-03-31 12:25:00|1552.5|1551.5|1552.5|1552|1553.5|1553|1552|1551|12493
1743424200000|2025-03-31 12:30:00|1553|1552.5|1553|1552|1553.5|1552.5|1552.5|1552|12447
1743424500000|2025-03-31 12:35:00|1552.5|1551.5|1554|1553.5|1554.5|1554|1551.5|1551|7354
1743424800000|2025-03-31 12:40:00|1553.5|1553|1553|1552|1553.5|1553.5|1553|1552|6174
1743425100000|2025-03-31 12:45:00|1552.5|1551.5|1551.5|1550.5|1553.5|1552.5|1550.5|1550|5904
1743425400000|2025-03-31 12:50:00|1552|1551|1550|1549|1552.5|1552|1550|1549|6851
1743425700000|2025-03-31 12:55:00|1550.5|1549.5|1552.5|1551.5|1552.5|1551.5|1550.5|1549.5|7598
1743426000000|2025-03-31 13:00:00|1553|1552|1552.5|1551.5|1553.5|1552.5|1551.5|1550.5|9755
1743426300000|2025-03-31 13:05:00|1553|1552|1554|1553|1554|1553.5|1553|1552|12178
1743426600000|2025-03-31 13:10:00|1554.5|1553.5|1555|1554|1555|1554.5|1554|1553|10453
1743426900000|2025-03-31 13:15:00|1554.5|1554.5|1555.5|1555|1555.5|1555|1554.5|1554|16000
1743427200000|2025-03-31 13:20:00|1556|1554.5|1554.5|1553.5|1556|1554.5|1554|1553.5|11442
1743427500000|2025-03-31 13:25:00|1554|1553|1555|1554.5|1555.5|1554.5|1553|1552.5|19787
1743427800000|2025-03-31 13:30:00|1556|1555|1554.5|1554|1556|1555|1553.5|1553|25453
1743428100000|2025-03-31 13:35:00|1555|1554.5|1555|1554|1557.5|1557|1554.5|1554|25541
1743428400000|2025-03-31 13:40:00|1554.5|1552.5|1554|1553|1554.5|1553.5|1552.5|1552|15615
1743428700000|2025-03-31 13:45:00|1552|1551|1551|1550|1554.5|1553.5|1550|1549.5|18779
1743429000000|2025-03-31 13:50:00|1550.5|1549.5|1552.5|1552|1552.5|1552|1548|1547|17461
1743429300000|2025-03-31 13:55:00|1553|1552.5|1557|1556|1558.5|1557.5|1553|1552|22364
1743429600000|2025-03-31 14:00:00|1557.5|1556.5|1557.5|1556.5|1560|1559|1556|1555|23479
1743429900000|2025-03-31 14:05:00|1557|1557|1562|1561.5|1563|1562|1555.5|1555|26179
1743430200000|2025-03-31 14:10:00|1561.5|1561|1557.5|1556.5|1562.5|1562|1556|1555|23901
1743430500000|2025-03-31 14:15:00|1557|1557|1558|1557|1561|1560|1556|1555|28565
1743430800000|2025-03-31 14:20:00|1557.5|1557.5|1555.5|1554.5|1558|1557.5|1554.5|1553.5|20995
1743431100000|2025-03-31 14:25:00|1555|1553.5|1554|1553.5|1555|1554|1553|1552.5|28938
1743431400000|2025-03-31 14:30:00|1554.5|1553|1559.5|1558.5|1561|1560|1553.5|1552.5|29277
1743431700000|2025-03-31 14:35:00|1559|1558|1560.5|1559.5|1561|1560|1558.5|1557.5|18721
1743432000000|2025-03-31 14:40:00|1560|1559|1558|1557|1560|1559.5|1557.5|1557|8941
1743432300000|2025-03-31 14:45:00|1558.5|1557.5|1561|1560|1561|1560.5|1558.5|1557|102048
1743432600000|2025-03-31 14:50:00|1560.5|1560.5|1564|1563|1564.5|1563.5|1560.5|1560|29515
1743432900000|2025-03-31 14:55:00|1564.5|1563.5|1566|1565.5|1566.5|1565.5|1563|1562.5|20589
1743433200000|2025-03-31 15:00:00|1566.5|1566|1567|1566.5|1567.5|1566.5|1566|1565|21372
1743433500000|2025-03-31 15:05:00|1566.5|1566|1568.5|1568|1568.5|1568|1565.5|1564.5|21825
1743433800000|2025-03-31 15:10:00|1569.5|1569|1566|1565.5|1569.5|1569|1566|1565.5|22743
1743434100000|2025-03-31 15:15:00|1566.5|1566|1567|1566.5|1568.5|1568|1566.5|1565.5|19570
1743434400000|2025-03-31 15:20:00|1566.5|1566|1566.5|1566|1566.5|1566.5|1564|1563.5|26930
1743434700000|2025-03-31 15:25:00|1567|1565.5|1565.5|1564.5|1567|1566|1565|1564.5|18106
1743490800000|2025-04-01 07:00:00|1564.5|1562.5|1565|1563.5|1568.5|1565.5|1555.5|1554|25545
1743491100000|2025-04-01 07:05:00|1566.5|1565|1570|1568.5|1573.5|1572|1566.5|1565|31354
1743491400000|2025-04-01 07:10:00|1568.5|1567.5|1565.5|1564.5|1568.5|1567.5|1564|1563|13366
1743491700000|2025-04-01 07:15:00|1567|1565|1566|1564.5|1567|1565.5|1562|1560.5|14515
1743492000000|2025-04-01 07:20:00|1566.5|1565|1566.5|1565|1568|1567|1565.5|1564|8572
1743492300000|2025-04-01 07:25:00|1569|1567.5|1569.5|1568|1571|1570|1567.5|1566|4635
1743492600000|2025-04-01 07:30:00|1571|1569.5|1574|1573|1577|1576|1571|1569.5|15510
1743492900000|2025-04-01 07:35:00|1574.5|1573.5|1575.5|1574|1578.5|1577.5|1573|1572|17792
1743493200000|2025-04-01 07:40:00|1576|1574.5|1581.5|1580.5|1582.5|1581|1575.5|1574.5|11281
1743493500000|2025-04-01 07:45:00|1582|1581|1579.5|1578.5|1582.5|1581|1579|1578.5|24694
1743493800000|2025-04-01 07:50:00|1579|1578|1579|1578|1580|1579|1577|1576|10883
1743494100000|2025-04-01 07:55:00|1578.5|1577.5|1581|1580|1581|1580|1578.5|1577.5|14845
1743494400000|2025-04-01 08:00:00|1581.5|1580.5|1583|1582|1583.5|1582.5|1580.5|1579.5|17130
1743494700000|2025-04-01 08:05:00|1583.5|1582.5|1582|1581|1583.5|1583|1580.5|1579|7740
1743495000000|2025-04-01 08:10:00|1580.5|1580|1583.5|1582.5|1583.5|1582.5|1580.5|1580|35974
1743495300000|2025-04-01 08:15:00|1584|1582|1584.5|1583.5|1584.5|1584|1582.5|1581.5|7340
1743495600000|2025-04-01 08:20:00|1584|1583|1584|1583|1584.5|1583.5|1582|1581.5|18213
1743495900000|2025-04-01 08:25:00|1583.5|1582.5|1584|1583|1584.5|1583.5|1583|1582.5|5697
1743496200000|2025-04-01 08:30:00|1583.5|1582.5|1587|1586|1587|1586.5|1583.5|1582.5|10049
1743496500000|2025-04-01 08:35:00|1586|1585|1586.5|1586|1587.5|1586.5|1585|1584.5|9423
1743496800000|2025-04-01 08:40:00|1586|1585.5|1587.5|1586.5|1587.5|1586.5|1586|1585.5|9424
1743497100000|2025-04-01 08:45:00|1587|1586|1586.5|1585.5|1587.5|1587|1585.5|1584.5|12925
1743497400000|2025-04-01 08:50:00|1586|1586|1587|1586.5|1588|1587.5|1586|1585.5|7928
1743497700000|2025-04-01 08:55:00|1587.5|1586|1589|1588|1589.5|1589|1587|1586|23623
1743498000000|2025-04-01 09:00:00|1589.5|1588.5|1592.5|1591.5|1592.5|1591.5|1589.5|1588.5|20675
1743498300000|2025-04-01 09:05:00|1592|1592|1594.5|1593.5|1595|1594|1592|1591.5|16078
1743498600000|2025-04-01 09:10:00|1595|1594|1594|1593.5|1597|1595.5|1593.5|1592.5|22076
1743498900000|2025-04-01 09:15:00|1594.5|1593|1592|1591|1594.5|1593.5|1592|1591|25083
1743499200000|2025-04-01 09:20:00|1591.5|1590.5|1591|1590|1592|1591|1590|1589.5|34311
1743499500000|2025-04-01 09:25:00|1590.5|1589.5|1589.5|1588|1590.5|1589.5|1589|1588|11531
1743499800000|2025-04-01 09:30:00|1590|1588.5|1589|1588.5|1591|1590|1588.5|1588|11748
1743500100000|2025-04-01 09:35:00|1589.5|1589|1591|1590|1591|1590|1587.5|1587|14206
1743500400000|2025-04-01 09:40:00|1591.5|1590.5|1592.5|1591.5|1592.5|1591.5|1591|1590|8338
1743500700000|2025-04-01 09:45:00|1592|1591|1589.5|1588.5|1593|1592|1589.5|1588.5|13930
1743501000000|2025-04-01 09:50:00|1590|1589|1590|1589|1590.5|1589.5|1588.5|1588|29030
1743501300000|2025-04-01 09:55:00|1589.5|1589.5|1589|1588.5|1590|1589.5|1588.5|1588|13013
1743501600000|2025-04-01 10:00:00|1590|1588|1588|1587|1590|1588|1587|1586|12988
1743501900000|2025-04-01 10:05:00|1587.5|1587.5|1588.5|1587.5|1590|1589|1587.5|1586.5|8047
1743502200000|2025-04-01 10:10:00|1588|1587|1587|1586|1589.5|1589|1586|1585.5|8807
1743502500000|2025-04-01 10:15:00|1586.5|1586.5|1588|1587|1588.5|1587.5|1586.5|1586|6137
1743502800000|2025-04-01 10:20:00|1588.5|1587.5|1587.5|1586.5|1589|1588|1587|1586|6300
1743503100000|2025-04-01 10:25:00|1588|1587|1585|1584|1588|1587|1585|1584|5235
1743503400000|2025-04-01 10:30:00|1584.5|1583|1584|1583|1584.5|1583.5|1581.5|1580.5|9028
1743503700000|2025-04-01 10:35:00|1585|1584|1583|1582|1585.5|1585|1582.5|1582|6319
1743504000000|2025-04-01 10:40:00|1583.5|1582.5|1581.5|1580.5|1584.5|1584|1581.5|1580.5|8714
1743504300000|2025-04-01 10:45:00|1580.5|1580|1582|1581.5|1583.5|1582.5|1580.5|1579.5|29944
1743504600000|2025-04-01 10:50:00|1583|1582|1583.5|1582.5|1584|1583|1582.5|1581.5|6970
1743504900000|2025-04-01 10:55:00|1583|1582|1583|1582.5|1584|1583.5|1583|1582|5402
1743505200000|2025-04-01 11:00:00|1582.5|1582|1580.5|1579.5|1583|1582.5|1580|1579.5|7647
1743505500000|2025-04-01 11:05:00|1580|1579|1577.5|1576.5|1580.5|1579.5|1577.5|1576.5|5370
1743505800000|2025-04-01 11:10:00|1577|1577|1577.5|1576.5|1579|1578|1577|1576.5|6317
1743506100000|2025-04-01 11:15:00|1578|1577|1577.5|1576.5|1578|1577.5|1576.5|1576|26837
1743506400000|2025-04-01 11:20:00|1577|1576|1576|1575|1577|1576.5|1575.5|1575|4324
1743506700000|2025-04-01 11:25:00|1575.5|1575.5|1573|1572|1576|1575.5|1573|1572|5161
1743507000000|2025-04-01 11:30:00|1573.5|1572.5|1572.5|1571.5|1573.5|1572.5|1570.5|1569.5|7507
1743507300000|2025-04-01 11:35:00|1571.5|1571|1571|1570|1573|1572|1570.5|1570|12111
1743507600000|2025-04-01 11:40:00|1570.5|1569.5|1575|1574|1575|1574.5|1570|1569|20017
1743507900000|2025-04-01 11:45:00|1574.5|1573.5|1578|1576.5|1578|1577|1574.5|1573.5|7977
1743508200000|2025-04-01 11:50:00|1577.5|1577|1577.5|1577|1578.5|1577.5|1577.5|1576.5|7177
1743508500000|2025-04-01 11:55:00|1578|1576.5|1580.5|1579.5|1581|1580|1578|1576.5|7996
1743508800000|2025-04-01 12:00:00|1580|1579|1580|1579|1581|1580.5|1579.5|1578.5|2592
1743509100000|2025-04-01 12:05:00|1579.5|1579.5|1577.5|1576.5|1580|1579.5|1577|1576.5|36278
1743509400000|2025-04-01 12:10:00|1577|1577|1578|1577.5|1578|1577.5|1577|1576.5|6166
1743509700000|2025-04-01 12:15:00|1577.5|1577|1575.5|1575|1577.5|1577.5|1575.5|1575|24871
1743510000000|2025-04-01 12:20:00|1575|1574.5|1577|1576.5|1577.5|1577|1574.5|1574|7603
1743510300000|2025-04-01 12:25:00|1577.5|1576|1577|1576|1577.5|1577|1576.5|1575.5|17947
1743510600000|2025-04-01 12:30:00|1576.5|1576.5|1577|1576|1578|1577|1576.5|1576|19391
1743510900000|2025-04-01 12:35:00|1576.5|1577|1577.5|1577|1578|1577|1576.5|1576.5|5484
1743511200000|2025-04-01 12:40:00|1577|1576.5|1577|1576|1577.5|1576.5|1575.5|1574.5|7525
1743511500000|2025-04-01 12:45:00|1577.5|1576.5|1578.5|1577.5|1578.5|1577.5|1576|1575.5|8109
1743511800000|2025-04-01 12:50:00|1578|1578|1578|1577|1578.5|1578|1578|1577|4901
1743512100000|2025-04-01 12:55:00|1577.5|1576.5|1576.5|1575.5|1577.5|1577|1575.5|1574.5|33813
1743512400000|2025-04-01 13:00:00|1576|1574.5|1573.5|1572.5|1576|1574.5|1573.5|1572.5|7148
1743512700000|2025-04-01 13:05:00|1573|1572|1574.5|1573.5|1574.5|1573.5|1572.5|1571.5|82151
1743513000000|2025-04-01 13:10:00|1574|1573|1573|1572.5|1574.5|1573|1572|1571|10034
1743513300000|2025-04-01 13:15:00|1572.5|1572|1573|1572.5|1573.5|1573|1572|1571.5|7754
1743513600000|2025-04-01 13:20:00|1573.5|1572|1571.5|1570.5|1574|1573|1570.5|1569.5|75272
1743513900000|2025-04-01 13:25:00|1573.5|1572.5|1575|1574|1575|1574|1571.5|1571|12561
1743514200000|2025-04-01 13:30:00|1575.5|1574.5|1573|1572|1576.5|1575.5|1571.5|1571|14826
1743514500000|2025-04-01 13:35:00|1572.5|1572.5|1572.5|1572|1573.5|1572.5|1570|1569.5|13506
1743514800000|2025-04-01 13:40:00|1573|1572.5|1575.5|1574.5|1577|1576.5|1573|1572.5|13720
1743515100000|2025-04-01 13:45:00|1575|1574|1571|1570.5|1575|1574|1570|1569|12089
1743515400000|2025-04-01 13:50:00|1571.5|1571|1577.5|1576|1578|1577|1571|1570.5|16042
1743515700000|2025-04-01 13:55:00|1577|1576.5|1582|1581|1582|1581|1576|1575|10002
1743516000000|2025-04-01 14:00:00|1581.5|1580.5|1579.5|1579|1582|1581|1578.5|1578|28850
1743516300000|2025-04-01 14:05:00|1579|1578.5|1583|1582|1584|1583.5|1579|1578.5|26397
1743516600000|2025-04-01 14:10:00|1583.5|1582.5|1576|1575.5|1585|1584|1576|1575.5|24221
1743516900000|2025-04-01 14:15:00|1576.5|1575|1582.5|1581.5|1582.5|1581.5|1576|1575|15141
1743517200000|2025-04-01 14:20:00|1583|1582|1583.5|1582.5|1584|1583.5|1582|1581|15672
1743517500000|2025-04-01 14:25:00|1584|1583|1583|1582.5|1585|1584.5|1583|1582.5|15028
1743517800000|2025-04-01 14:30:00|1582.5|1582|1581|1580.5|1583.5|1582.5|1580|1579.5|14898
1743518100000|2025-04-01 14:35:00|1580.5|1580|1583.5|1583|1584.5|1583.5|1580.5|1580|14266
1743518400000|2025-04-01 14:40:00|1583|1582.5|1581.5|1581|1584.5|1583.5|1581.5|1581|38701
1743518700000|2025-04-01 14:45:00|1582.5|1580.5|1586|1585|1586|1585|1582|1580.5|16488
1743519000000|2025-04-01 14:50:00|1586.5|1585.5|1586|1585|1587|1586.5|1585.5|1585|15524
1743519300000|2025-04-01 14:55:00|1585.5|1584.5|1586|1585.5|1587|1586.5|1584.5|1584|18201
1743519600000|2025-04-01 15:00:00|1585.5|1585|1586.5|1585.5|1586.5|1586|1585|1584.5|22329
1743519900000|2025-04-01 15:05:00|1586|1585|1584.5|1584|1586|1585.5|1583|1582.5|19722
1743520200000|2025-04-01 15:10:00|1585|1584.5|1584.5|1583.5|1585|1584.5|1583|1582.5|21098
1743520500000|2025-04-01 15:15:00|1584|1584|1582|1581.5|1585|1584.5|1582|1581.5|26721
1743520800000|2025-04-01 15:20:00|1581|1580|1583.5|1583|1583.5|1583|1580.5|1580|26404
1743521100000|2025-04-01 15:25:00|1584|1583.5|1583.5|1582.5|1585|1584|1583|1582|29963
1743490800000|2025-04-01 07:00:00|1564.5|1562.5|1565|1563.5|1568.5|1565.5|1555.5|1554|25545
1743491100000|2025-04-01 07:05:00|1566.5|1565|1570|1568.5|1573.5|1572|1566.5|1565|31354
1743491400000|2025-04-01 07:10:00|1568.5|1567.5|1565.5|1564.5|1568.5|1567.5|1564|1563|13366
1743491700000|2025-04-01 07:15:00|1567|1565|1566|1564.5|1567|1565.5|1562|1560.5|14515
1743492000000|2025-04-01 07:20:00|1566.5|1565|1566.5|1565|1568|1567|1565.5|1564|8572
1743492300000|2025-04-01 07:25:00|1569|1567.5|1569.5|1568|1571|1570|1567.5|1566|4635
1743492600000|2025-04-01 07:30:00|1571|1569.5|1574|1573|1577|1576|1571|1569.5|15510
1743492900000|2025-04-01 07:35:00|1574.5|1573.5|1575.5|1574|1578.5|1577.5|1573|1572|17792
1743493200000|2025-04-01 07:40:00|1576|1574.5|1581.5|1580.5|1582.5|1581|1575.5|1574.5|11281
1743493500000|2025-04-01 07:45:00|1582|1581|1579.5|1578.5|1582.5|1581|1579|1578.5|24694
1743493800000|2025-04-01 07:50:00|1579|1578|1579|1578|1580|1579|1577|1576|10883
1743494100000|2025-04-01 07:55:00|1578.5|1577.5|1581|1580|1581|1580|1578.5|1577.5|14845
1743494400000|2025-04-01 08:00:00|1581.5|1580.5|1583|1582|1583.5|1582.5|1580.5|1579.5|17130
1743494700000|2025-04-01 08:05:00|1583.5|1582.5|1582|1581|1583.5|1583|1580.5|1579|7740
1743495000000|2025-04-01 08:10:00|1580.5|1580|1583.5|1582.5|1583.5|1582.5|1580.5|1580|35974
1743495300000|2025-04-01 08:15:00|1584|1582|1584.5|1583.5|1584.5|1584|1582.5|1581.5|7340
1743495600000|2025-04-01 08:20:00|1584|1583|1584|1583|1584.5|1583.5|1582|1581.5|18213
1743495900000|2025-04-01 08:25:00|1583.5|1582.5|1584|1583|1584.5|1583.5|1583|1582.5|5697
1743496200000|2025-04-01 08:30:00|1583.5|1582.5|1587|1586|1587|1586.5|1583.5|1582.5|10049
1743496500000|2025-04-01 08:35:00|1586|1585|1586.5|1586|1587.5|1586.5|1585|1584.5|9423
1743496800000|2025-04-01 08:40:00|1586|1585.5|1587.5|1586.5|1587.5|1586.5|1586|1585.5|9424
1743497100000|2025-04-01 08:45:00|1587|1586|1586.5|1585.5|1587.5|1587|1585.5|1584.5|12925
1743497400000|2025-04-01 08:50:00|1586|1586|1587|1586.5|1588|1587.5|1586|1585.5|7928
1743497700000|2025-04-01 08:55:00|1587.5|1586|1589|1588|1589.5|1589|1587|1586|23623
1743498000000|2025-04-01 09:00:00|1589.5|1588.5|1592.5|1591.5|1592.5|1591.5|1589.5|1588.5|20675
1743498300000|2025-04-01 09:05:00|1592|1592|1594.5|1593.5|1595|1594|1592|1591.5|16078
1743498600000|2025-04-01 09:10:00|1595|1594|1594|1593.5|1597|1595.5|1593.5|1592.5|22076
1743498900000|2025-04-01 09:15:00|1594.5|1593|1592|1591|1594.5|1593.5|1592|1591|25083
1743499200000|2025-04-01 09:20:00|1591.5|1590.5|1591|1590|1592|1591|1590|1589.5|34311
1743499500000|2025-04-01 09:25:00|1590.5|1589.5|1589.5|1588|1590.5|1589.5|1589|1588|11531
1743499800000|2025-04-01 09:30:00|1590|1588.5|1589|1588.5|1591|1590|1588.5|1588|11748
1743500100000|2025-04-01 09:35:00|1589.5|1589|1591|1590|1591|1590|1587.5|1587|14206
1743500400000|2025-04-01 09:40:00|1591.5|1590.5|1592.5|1591.5|1592.5|1591.5|1591|1590|8338
1743500700000|2025-04-01 09:45:00|1592|1591|1589.5|1588.5|1593|1592|1589.5|1588.5|13930
1743501000000|2025-04-01 09:50:00|1590|1589|1590|1589|1590.5|1589.5|1588.5|1588|29030
1743501300000|2025-04-01 09:55:00|1589.5|1589.5|1589|1588.5|1590|1589.5|1588.5|1588|13013
1743501600000|2025-04-01 10:00:00|1590|1588|1588|1587|1590|1588|1587|1586|12988
1743501900000|2025-04-01 10:05:00|1587.5|1587.5|1588.5|1587.5|1590|1589|1587.5|1586.5|8047
1743502200000|2025-04-01 10:10:00|1588|1587|1587|1586|1589.5|1589|1586|1585.5|8807
1743502500000|2025-04-01 10:15:00|1586.5|1586.5|1588|1587|1588.5|1587.5|1586.5|1586|6137
1743502800000|2025-04-01 10:20:00|1588.5|1587.5|1587.5|1586.5|1589|1588|1587|1586|6300
1743503100000|2025-04-01 10:25:00|1588|1587|1585|1584|1588|1587|1585|1584|5235
1743503400000|2025-04-01 10:30:00|1584.5|1583|1584|1583|1584.5|1583.5|1581.5|1580.5|9028
1743503700000|2025-04-01 10:35:00|1585|1584|1583|1582|1585.5|1585|1582.5|1582|6319
1743504000000|2025-04-01 10:40:00|1583.5|1582.5|1581.5|1580.5|1584.5|1584|1581.5|1580.5|8714
1743504300000|2025-04-01 10:45:00|1580.5|1580|1582|1581.5|1583.5|1582.5|1580.5|1579.5|29944
1743504600000|2025-04-01 10:50:00|1583|1582|1583.5|1582.5|1584|1583|1582.5|1581.5|6970
1743504900000|2025-04-01 10:55:00|1583|1582|1583|1582.5|1584|1583.5|1583|1582|5402
1743505200000|2025-04-01 11:00:00|1582.5|1582|1580.5|1579.5|1583|1582.5|1580|1579.5|7647
1743505500000|2025-04-01 11:05:00|1580|1579|1577.5|1576.5|1580.5|1579.5|1577.5|1576.5|5370
1743505800000|2025-04-01 11:10:00|1577|1577|1577.5|1576.5|1579|1578|1577|1576.5|6317
1743506100000|2025-04-01 11:15:00|1578|1577|1577.5|1576.5|1578|1577.5|1576.5|1576|26837
1743506400000|2025-04-01 11:20:00|1577|1576|1576|1575|1577|1576.5|1575.5|1575|4324
1743506700000|2025-04-01 11:25:00|1575.5|1575.5|1573|1572|1576|1575.5|1573|1572|5161
1743507000000|2025-04-01 11:30:00|1573.5|1572.5|1572.5|1571.5|1573.5|1572.5|1570.5|1569.5|7507
1743507300000|2025-04-01 11:35:00|1571.5|1571|1571|1570|1573|1572|1570.5|1570|12111
1743507600000|2025-04-01 11:40:00|1570.5|1569.5|1575|1574|1575|1574.5|1570|1569|20017
1743507900000|2025-04-01 11:45:00|1574.5|1573.5|1578|1576.5|1578|1577|1574.5|1573.5|7977
1743508200000|2025-04-01 11:50:00|1577.5|1577|1577.5|1577|1578.5|1577.5|1577.5|1576.5|7177
1743508500000|2025-04-01 11:55:00|1578|1576.5|1580.5|1579.5|1581|1580|1578|1576.5|7996
1743508800000|2025-04-01 12:00:00|1580|1579|1580|1579|1581|1580.5|1579.5|1578.5|2592
1743509100000|2025-04-01 12:05:00|1579.5|1579.5|1577.5|1576.5|1580|1579.5|1577|1576.5|36278
1743509400000|2025-04-01 12:10:00|1577|1577|1578|1577.5|1578|1577.5|1577|1576.5|6166
1743509700000|2025-04-01 12:15:00|1577.5|1577|1575.5|1575|1577.5|1577.5|1575.5|1575|24871
1743510000000|2025-04-01 12:20:00|1575|1574.5|1577|1576.5|1577.5|1577|1574.5|1574|7603
1743510300000|2025-04-01 12:25:00|1577.5|1576|1577|1576|1577.5|1577|1576.5|1575.5|17947
1743510600000|2025-04-01 12:30:00|1576.5|1576.5|1577|1576|1578|1577|1576.5|1576|19391
1743510900000|2025-04-01 12:35:00|1576.5|1577|1577.5|1577|1578|1577|1576.5|1576.5|5484
1743511200000|2025-04-01 12:40:00|1577|1576.5|1577|1576|1577.5|1576.5|1575.5|1574.5|7525
1743511500000|2025-04-01 12:45:00|1577.5|1576.5|1578.5|1577.5|1578.5|1577.5|1576|1575.5|8109
1743511800000|2025-04-01 12:50:00|1578|1578|1578|1577|1578.5|1578|1578|1577|4901
1743512100000|2025-04-01 12:55:00|1577.5|1576.5|1576.5|1575.5|1577.5|1577|1575.5|1574.5|33813
1743512400000|2025-04-01 13:00:00|1576|1574.5|1573.5|1572.5|1576|1574.5|1573.5|1572.5|7148
1743512700000|2025-04-01 13:05:00|1573|1572|1574.5|1573.5|1574.5|1573.5|1572.5|1571.5|82151
1743513000000|2025-04-01 13:10:00|1574|1573|1573|1572.5|1574.5|1573|1572|1571|10034
1743513300000|2025-04-01 13:15:00|1572.5|1572|1573|1572.5|1573.5|1573|1572|1571.5|7754
1743513600000|2025-04-01 13:20:00|1573.5|1572|1571.5|1570.5|1574|1573|1570.5|1569.5|75272
1743513900000|2025-04-01 13:25:00|1573.5|1572.5|1575|1574|1575|1574|1571.5|1571|12561
1743514200000|2025-04-01 13:30:00|1575.5|1574.5|1573|1572|1576.5|1575.5|1571.5|1571|14826
1743514500000|2025-04-01 13:35:00|1572.5|1572.5|1572.5|1572|1573.5|1572.5|1570|1569.5|13506
1743514800000|2025-04-01 13:40:00|1573|1572.5|1575.5|1574.5|1577|1576.5|1573|1572.5|13720
1743515100000|2025-04-01 13:45:00|1575|1574|1571|1570.5|1575|1574|1570|1569|12089
1743515400000|2025-04-01 13:50:00|1571.5|1571|1577.5|1576|1578|1577|1571|1570.5|16042
1743515700000|2025-04-01 13:55:00|1577|1576.5|1582|1581|1582|1581|1576|1575|10002
1743516000000|2025-04-01 14:00:00|1581.5|1580.5|1579.5|1579|1582|1581|1578.5|1578|28850
1743516300000|2025-04-01 14:05:00|1579|1578.5|1583|1582|1584|1583.5|1579|1578.5|26397
1743516600000|2025-04-01 14:10:00|1583.5|1582.5|1576|1575.5|1585|1584|1576|1575.5|24221
1743516900000|2025-04-01 14:15:00|1576.5|1575|1582.5|1581.5|1582.5|1581.5|1576|1575|15141
1743517200000|2025-04-01 14:20:00|1583|1582|1583.5|1582.5|1584|1583.5|1582|1581|15672
1743517500000|2025-04-01 14:25:00|1584|1583|1583|1582.5|1585|1584.5|1583|1582.5|15028
1743517800000|2025-04-01 14:30:00|1582.5|1582|1581|1580.5|1583.5|1582.5|1580|1579.5|14898
1743518100000|2025-04-01 14:35:00|1580.5|1580|1583.5|1583|1584.5|1583.5|1580.5|1580|14266
1743518400000|2025-04-01 14:40:00|1583|1582.5|1581.5|1581|1584.5|1583.5|1581.5|1581|38701
1743518700000|2025-04-01 14:45:00|1582.5|1580.5|1586|1585|1586|1585|1582|1580.5|16488
1743519000000|2025-04-01 14:50:00|1586.5|1585.5|1586|1585|1587|1586.5|1585.5|1585|15524
1743519300000|2025-04-01 14:55:00|1585.5|1584.5|1586|1585.5|1587|1586.5|1584.5|1584|18201
1743519600000|2025-04-01 15:00:00|1585.5|1585|1586.5|1585.5|1586.5|1586|1585|1584.5|22329
1743519900000|2025-04-01 15:05:00|1586|1585|1584.5|1584|1586|1585.5|1583|1582.5|19722
1743520200000|2025-04-01 15:10:00|1585|1584.5|1584.5|1583.5|1585|1584.5|1583|1582.5|21098
1743520500000|2025-04-01 15:15:00|1584|1584|1582|1581.5|1585|1584.5|1582|1581.5|26721
1743520800000|2025-04-01 15:20:00|1581|1580|1583.5|1583|1583.5|1583|1580.5|1580|26404
1743521100000|2025-04-01 15:25:00|1584|1583.5|1583.5|1582.5|1585|1584|1583|1582|29963
1743577200000|2025-04-02 07:00:00|1574.5|1572.5|1588|1586.5|1588|1586.5|1574.5|1572.5|16853
1743577500000|2025-04-02 07:05:00|1588.5|1587|1578.5|1578|1588.5|1587.5|1577.5|1576.5|12238
1743577800000|2025-04-02 07:10:00|1578|1577.5|1572.5|1571.5|1580|1579|1571|1569.5|12430
1743578100000|2025-04-02 07:15:00|1571|1570|1568|1567|1576|1574.5|1566.5|1566|18708
1743578400000|2025-04-02 07:20:00|1567.5|1567.5|1559.5|1558.5|1568.5|1567.5|1559.5|1558.5|9257
1743578700000|2025-04-02 07:25:00|1560|1559.5|1556.5|1555|1562|1561|1556|1555|9619
1743579000000|2025-04-02 07:30:00|1556|1555.5|1565|1564|1566|1565|1556|1555.5|16235
1743579300000|2025-04-02 07:35:00|1564.5|1563|1561.5|1560.5|1567|1566.5|1560|1559.5|19143
1743579600000|2025-04-02 07:40:00|1561|1560|1557.5|1556.5|1562|1561|1557.5|1556.5|14518
1743579900000|2025-04-02 07:45:00|1558.5|1557|1563|1562|1563.5|1562.5|1558|1557|11735
1743580200000|2025-04-02 07:50:00|1562.5|1561.5|1561|1560|1563.5|1562.5|1561|1560|12313
1743580500000|2025-04-02 07:55:00|1561.5|1560.5|1563|1562.5|1564|1563.5|1561.5|1560|6017
1743580800000|2025-04-02 08:00:00|1563.5|1562|1562.5|1561.5|1564|1563|1561.5|1560.5|13307
1743581100000|2025-04-02 08:05:00|1562|1561|1559|1558|1562|1561|1556.5|1555.5|11733
1743581400000|2025-04-02 08:10:00|1558.5|1557|1561.5|1561|1562|1561|1557|1556|28412
1743581700000|2025-04-02 08:15:00|1561|1560.5|1566.5|1565.5|1566.5|1565.5|1560|1558.5|15715
1743582000000|2025-04-02 08:20:00|1566|1565|1567|1566|1571.5|1570.5|1565|1564.5|8860
1743582300000|2025-04-02 08:25:00|1566.5|1566.5|1570|1569.5|1571|1570|1566.5|1565.5|12898
1743582600000|2025-04-02 08:30:00|1569|1568.5|1570|1569|1571|1570|1568.5|1567|10041
1743582900000|2025-04-02 08:35:00|1569.5|1568.5|1570|1568.5|1573|1572|1569|1567.5|11097
1743583200000|2025-04-02 08:40:00|1569.5|1569|1570|1569|1572.5|1571.5|1569.5|1568.5|7393
1743583500000|2025-04-02 08:45:00|1569.5|1568.5|1572|1571.5|1572|1571.5|1568.5|1567.5|15939
1743583800000|2025-04-02 08:50:00|1573|1572|1567.5|1566.5|1573|1572|1567.5|1566.5|14220
1743584100000|2025-04-02 08:55:00|1568|1567|1569|1568|1570|1569|1566.5|1566|10369
1743584400000|2025-04-02 09:00:00|1568|1567.5|1561.5|1560.5|1568.5|1567.5|1561.5|1560.5|17830
1743584700000|2025-04-02 09:05:00|1562.5|1561|1565|1564|1565.5|1565|1562|1561|9779
1743585000000|2025-04-02 09:10:00|1565.5|1564.5|1565|1564.5|1566.5|1566|1564.5|1564|12042
1743585300000|2025-04-02 09:15:00|1564.5|1564|1562.5|1562|1565|1564.5|1561.5|1560.5|13636
1743585600000|2025-04-02 09:20:00|1563|1562.5|1562|1561.5|1565.5|1565|1561.5|1560.5|13179
1743585900000|2025-04-02 09:25:00|1561.5|1561|1563|1562|1564|1563|1561.5|1560.5|10434
1743586200000|2025-04-02 09:30:00|1563.5|1562.5|1562|1561|1563.5|1563|1561.5|1561|9511
1743586500000|2025-04-02 09:35:00|1561.5|1560.5|1563.5|1562.5|1564|1563|1561.5|1560.5|11643
1743586800000|2025-04-02 09:40:00|1563|1561|1561|1560.5|1563|1561|1561|1560|5067
1743587100000|2025-04-02 09:45:00|1560.5|1560|1562.5|1561.5|1562.5|1561.5|1559.5|1558.5|14503
1743587400000|2025-04-02 09:50:00|1562|1561|1563.5|1563|1564|1563|1561.5|1560.5|10266
1743587700000|2025-04-02 09:55:00|1563|1562.5|1561.5|1561|1563|1562.5|1560.5|1560|9076
1743588000000|2025-04-02 10:00:00|1561|1560.5|1557.5|1556.5|1562.5|1561.5|1557|1556|11110
1743588300000|2025-04-02 10:05:00|1557|1557|1559.5|1559|1559.5|1559|1557|1556|8246
1743588600000|2025-04-02 10:10:00|1560|1559.5|1562.5|1562|1563|1562.5|1560|1559.5|12886
1743588900000|2025-04-02 10:15:00|1563|1562.5|1562|1561.5|1563|1562.5|1561.5|1561|7833
1743589200000|2025-04-02 10:20:00|1562.5|1562|1561.5|1561|1564|1563|1561.5|1561|10396
1743589500000|2025-04-02 10:25:00|1562|1561.5|1563.5|1562.5|1564|1563.5|1561.5|1561.5|8330
1743589800000|2025-04-02 10:30:00|1564|1563|1563.5|1562.5|1564.5|1563.5|1562.5|1562|10810
1743590100000|2025-04-02 10:35:00|1563|1562|1561.5|1560.5|1563.5|1562|1560.5|1559.5|7650
1743590400000|2025-04-02 10:40:00|1561|1560|1562|1561.5|1562.5|1561.5|1559|1558|9040
1743590700000|2025-04-02 10:45:00|1562.5|1562|1563.5|1563|1564|1563|1562|1561.5|5954
1743591000000|2025-04-02 10:50:00|1564.5|1563.5|1560|1559.5|1564.5|1563.5|1560|1559.5|25217
1743591300000|2025-04-02 10:55:00|1559.5|1559|1558|1557.5|1559.5|1559|1557.5|1556.5|10677
1743591600000|2025-04-02 11:00:00|1558.5|1558|1559.5|1559|1560.5|1559.5|1557|1556.5|11246
1743591900000|2025-04-02 11:05:00|1560|1559.5|1563|1562|1563|1562|1559.5|1559|9764
1743592200000|2025-04-02 11:10:00|1562.5|1561.5|1560.5|1560|1564|1563|1560.5|1559.5|4667
1743592500000|2025-04-02 11:15:00|1561|1560.5|1561.5|1560.5|1562.5|1561.5|1560|1559|9211
1743592800000|2025-04-02 11:20:00|1561|1560|1559|1558|1561.5|1560|1557.5|1556.5|11937
1743593100000|2025-04-02 11:25:00|1559.5|1558.5|1558.5|1557.5|1560|1559|1558|1557.5|7575
1743593400000|2025-04-02 11:30:00|1558|1558|1560|1559|1560|1559|1557.5|1556.5|4373
1743593700000|2025-04-02 11:35:00|1559.5|1559.5|1557.5|1556.5|1559.5|1559.5|1557|1556.5|5279
1743594000000|2025-04-02 11:40:00|1557|1556|1556.5|1556|1557.5|1556.5|1555|1554.5|8726
1743594300000|2025-04-02 11:45:00|1557|1556.5|1557|1556|1557.5|1557|1556|1555.5|6617
1743594600000|2025-04-02 11:50:00|1556.5|1555.5|1556.5|1556|1558|1557|1555.5|1554.5|9058
1743594900000|2025-04-02 11:55:00|1556|1555.5|1557|1556|1558.5|1558|1556|1555.5|10250
1743595200000|2025-04-02 12:00:00|1557.5|1556.5|1559|1558.5|1559|1558.5|1557|1556.5|4933
1743595500000|2025-04-02 12:05:00|1559.5|1559|1554.5|1554|1561|1560|1554.5|1553.5|16253
1743595800000|2025-04-02 12:10:00|1554|1553.5|1556|1555|1556|1555|1553|1552|7248
1743596100000|2025-04-02 12:15:00|1556.5|1555.5|1557.5|1557|1558|1557|1556|1555|8819
1743596400000|2025-04-02 12:20:00|1557|1556.5|1556.5|1555.5|1558|1557.5|1556|1555.5|11822
1743596700000|2025-04-02 12:25:00|1556|1556|1552.5|1552|1556.5|1556|1552.5|1552|5654
1743597000000|2025-04-02 12:30:00|1553|1552.5|1553.5|1553|1554.5|1554|1552|1551.5|13706
1743597300000|2025-04-02 12:35:00|1553|1552.5|1554|1553|1554|1553.5|1550.5|1550|12854
1743597600000|2025-04-02 12:40:00|1553.5|1553.5|1551.5|1550.5|1554.5|1553.5|1551|1550.5|57504
1743597900000|2025-04-02 12:45:00|1551|1551|1553|1552.5|1553.5|1552.5|1551|1551|6620
1743598200000|2025-04-02 12:50:00|1554|1553.5|1556|1555.5|1556.5|1555.5|1554|1553.5|8830
1743598500000|2025-04-02 12:55:00|1557|1556|1557.5|1557|1557.5|1557|1555.5|1554.5|6392
1743598800000|2025-04-02 13:00:00|1557|1556.5|1558|1557|1558.5|1557.5|1556|1555|12989
1743599100000|2025-04-02 13:05:00|1558.5|1557.5|1557.5|1556.5|1558.5|1558|1556|1555|12491
1743599400000|2025-04-02 13:10:00|1557|1556|1559.5|1558.5|1561|1560|1557|1556|10083
1743599700000|2025-04-02 13:15:00|1559|1557.5|1556.5|1555.5|1559.5|1558.5|1556.5|1555.5|74999
1743600000000|2025-04-02 13:20:00|1557|1556|1556|1555|1557.5|1556.5|1555|1554.5|6629
1743600300000|2025-04-02 13:25:00|1556.5|1555.5|1558.5|1558|1559.5|1558.5|1556|1555|8611
1743600600000|2025-04-02 13:30:00|1559|1558.5|1564.5|1564|1566.5|1565.5|1559|1558|24164
1743600900000|2025-04-02 13:35:00|1564|1563.5|1562|1561|1565.5|1564.5|1561|1560|17534
1743601200000|2025-04-02 13:40:00|1561.5|1560.5|1565.5|1564.5|1565.5|1564.5|1561|1560|20849
1743601500000|2025-04-02 13:45:00|1565|1564|1566|1565|1566|1565|1563.5|1562.5|27189
1743601800000|2025-04-02 13:50:00|1565.5|1564.5|1569|1568|1570.5|1569.5|1564|1563|24775
1743602100000|2025-04-02 13:55:00|1568.5|1567|1571|1570|1573|1572|1567|1566.5|96258
1743602400000|2025-04-02 14:00:00|1570.5|1569.5|1574.5|1573.5|1574.5|1574|1570.5|1569.5|18266
1743602700000|2025-04-02 14:05:00|1573.5|1573|1573|1572.5|1576|1575.5|1572.5|1571.5|29796
1743603000000|2025-04-02 14:10:00|1573.5|1572|1572|1571.5|1573.5|1572|1569|1568|13943
1743603300000|2025-04-02 14:15:00|1572.5|1572|1573|1572.5|1574.5|1574|1571.5|1570.5|12937
1743603600000|2025-04-02 14:20:00|1573.5|1572|1571.5|1570.5|1573.5|1573|1571|1570.5|13867
1743603900000|2025-04-02 14:25:00|1571|1570|1571.5|1571|1571.5|1571|1569|1568|11905
1743604200000|2025-04-02 14:30:00|1571|1570|1572.5|1571.5|1573|1572|1570|1569|30020
1743604500000|2025-04-02 14:35:00|1573|1572|1575.5|1574.5|1575.5|1575|1571.5|1571|21890
1743604800000|2025-04-02 14:40:00|1575|1574|1576.5|1576|1577.5|1577|1573.5|1572.5|63232
1743605100000|2025-04-02 14:45:00|1577|1575.5|1577|1576|1577.5|1577|1575.5|1575|21774
1743605400000|2025-04-02 14:50:00|1576.5|1576.5|1575|1574|1577.5|1577|1574|1573|24919
1743605700000|2025-04-02 14:55:00|1574.5|1575|1576.5|1575.5|1576.5|1575.5|1574.5|1574|13572
1743606000000|2025-04-02 15:00:00|1576|1575|1574|1573.5|1576|1575.5|1573|1572.5|24979
1743606300000|2025-04-02 15:05:00|1573.5|1573|1574|1573|1574.5|1574|1573.5|1572.5|16818
1743606600000|2025-04-02 15:10:00|1574.5|1573.5|1572.5|1571.5|1575|1574.5|1571|1570|23802
1743606900000|2025-04-02 15:15:00|1572|1572|1572.5|1572|1573|1572|1570.5|1570|61136
1743607200000|2025-04-02 15:20:00|1573|1572.5|1576|1575.5|1577|1576.5|1573|1572.5|20631
1743607500000|2025-04-02 15:25:00|1576.5|1575|1579|1578|1580.5|1579.5|1576.5|1575|41662
1743663600000|2025-04-03 07:00:00|1547.5|1545|1579|1578|1584|1582.5|1547.5|1545|46220
1743663900000|2025-04-03 07:05:00|1579.5|1578.5|1576.5|1574.5|1581|1579.5|1572.5|1571|34996
1743664200000|2025-04-03 07:10:00|1575|1574|1566.5|1565|1578.5|1577|1564|1562.5|41279
1743664500000|2025-04-03 07:15:00|1566|1563|1571|1570|1572.5|1570.5|1563|1562|20094
1743664800000|2025-04-03 07:20:00|1570.5|1569.5|1571|1570|1574|1573|1569.5|1568.5|24840
1743665100000|2025-04-03 07:25:00|1571.5|1570.5|1569|1568|1575.5|1574.5|1569|1568|17754
1743665400000|2025-04-03 07:30:00|1569.5|1568.5|1567.5|1566|1569.5|1568.5|1563|1562.5|21327
1743665700000|2025-04-03 07:35:00|1567|1565.5|1563.5|1562.5|1570.5|1569|1562|1561|16716
1743666000000|2025-04-03 07:40:00|1563|1562|1563|1562.5|1566|1565|1560|1559|12994
1743666300000|2025-04-03 07:45:00|1563.5|1563|1571.5|1570|1572.5|1572|1562|1561|16215
1743666600000|2025-04-03 07:50:00|1572.5|1571.5|1571|1569.5|1573|1572.5|1569|1567.5|8436
1743666900000|2025-04-03 07:55:00|1570.5|1570|1573.5|1572.5|1577|1576|1570|1569.5|11656
1743667200000|2025-04-03 08:00:00|1574|1573|1579.5|1578.5|1579.5|1578.5|1572.5|1571|13212
1743667500000|2025-04-03 08:05:00|1579|1579|1582.5|1581.5|1585.5|1584|1579|1578.5|13953
1743667800000|2025-04-03 08:10:00|1582|1581|1582.5|1581|1584|1583|1581|1580|8418
1743668100000|2025-04-03 08:15:00|1582|1580.5|1585|1584.5|1587|1586|1581.5|1580.5|22217
1743668400000|2025-04-03 08:20:00|1585.5|1584|1587|1586.5|1588.5|1587.5|1585|1584|10898
1743668700000|2025-04-03 08:25:00|1587.5|1586|1591.5|1590.5|1593|1592|1587.5|1586|33809
1743669000000|2025-04-03 08:30:00|1589.5|1589|1596|1595.5|1596.5|1596|1589.5|1588.5|93711
1743669300000|2025-04-03 08:35:00|1595|1595|1590|1589|1600|1599|1590|1589|19842
1743669600000|2025-04-03 08:40:00|1590.5|1589.5|1592.5|1591.5|1593.5|1592.5|1589.5|1588|20757
1743669900000|2025-04-03 08:45:00|1593|1592|1594.5|1593.5|1595.5|1595|1590.5|1589.5|30092
1743670200000|2025-04-03 08:50:00|1594|1593|1592.5|1592|1596|1595.5|1591|1590|14476
1743670500000|2025-04-03 08:55:00|1592|1591.5|1595|1594|1595|1594|1591.5|1590|13102
1743670800000|2025-04-03 09:00:00|1595.5|1594.5|1595|1594|1598|1597|1594.5|1594|20813
1743671100000|2025-04-03 09:05:00|1594|1593.5|1595|1594|1596|1595.5|1594|1593|19409
1743671400000|2025-04-03 09:10:00|1594.5|1594.5|1596|1595|1596|1595.5|1592.5|1591.5|13337
1743671700000|2025-04-03 09:15:00|1596.5|1595.5|1594.5|1593.5|1596.5|1596|1593.5|1592.5|9004
1743672000000|2025-04-03 09:20:00|1595|1593|1596|1595|1596.5|1595.5|1594.5|1593|11763
1743672300000|2025-04-03 09:25:00|1596.5|1595.5|1598|1597.5|1598.5|1598|1595.5|1594.5|21528
1743672600000|2025-04-03 09:30:00|1597.5|1597|1595.5|1595|1599|1598|1593.5|1592.5|13811
1743672900000|2025-04-03 09:35:00|1596|1595.5|1597|1596|1597|1596|1595|1594.5|6977
1743673200000|2025-04-03 09:40:00|1596.5|1595.5|1596.5|1595.5|1597|1596.5|1595.5|1594.5|20030
1743673500000|2025-04-03 09:45:00|1595|1594|1597.5|1596.5|1599|1598|1591|1590|14839
1743673800000|2025-04-03 09:50:00|1597|1596|1593|1592|1597|1596|1592|1591|13654
1743674100000|2025-04-03 09:55:00|1592.5|1592.5|1591|1590|1592.5|1592.5|1589.5|1588.5|17076
1743674400000|2025-04-03 10:00:00|1590.5|1589.5|1589.5|1588.5|1592|1591|1589.5|1588.5|12494
1743674700000|2025-04-03 10:05:00|1588.5|1587.5|1588.5|1588|1589|1588|1586|1585|7530
1743675000000|2025-04-03 10:10:00|1589|1587.5|1587.5|1587|1591|1590|1587|1586|13815
1743675300000|2025-04-03 10:15:00|1588|1587.5|1589.5|1589|1590.5|1590|1587.5|1587|56439
1743675600000|2025-04-03 10:20:00|1589|1588.5|1590|1588.5|1590.5|1590|1588|1587|13558
1743675900000|2025-04-03 10:25:00|1589.5|1587.5|1585.5|1584.5|1589.5|1588|1585.5|1584.5|5518
1743676200000|2025-04-03 10:30:00|1585|1584|1585|1584|1587|1586|1583.5|1583|256790
1743676500000|2025-04-03 10:35:00|1585.5|1584.5|1583|1582.5|1585.5|1585|1581.5|1581|13090
1743676800000|2025-04-03 10:40:00|1583.5|1583|1585.5|1584.5|1585.5|1585|1583|1582.5|10935
1743677100000|2025-04-03 10:45:00|1586|1585|1588|1587|1589|1588.5|1586|1584.5|10868
1743677400000|2025-04-03 10:50:00|1588.5|1587.5|1586.5|1585.5|1588.5|1588|1585|1584|8010
1743677700000|2025-04-03 10:55:00|1586|1585|1587|1586|1587|1586|1585|1584.5|2896
1743678000000|2025-04-03 11:00:00|1586|1586.5|1586|1585.5|1586.5|1586.5|1583|1581.5|9863
1743678300000|2025-04-03 11:05:00|1587|1585|1588.5|1587|1589.5|1589|1587|1585|9572
1743678600000|2025-04-03 11:10:00|1589|1587.5|1590.5|1589.5|1591|1590.5|1588.5|1587.5|10664
1743678900000|2025-04-03 11:15:00|1590|1590|1587.5|1586.5|1590.5|1590|1586.5|1585.5|4692
1743679200000|2025-04-03 11:20:00|1587|1586|1588|1587|1589|1588.5|1586.5|1585.5|12212
1743679500000|2025-04-03 11:25:00|1587.5|1587.5|1586.5|1585.5|1589|1588|1585.5|1585|7514
1743679800000|2025-04-03 11:30:00|1586|1585|1584|1583|1586|1585|1583.5|1582|6037
1743680100000|2025-04-03 11:35:00|1583.5|1582.5|1586|1585|1586|1585.5|1583|1582|11746
1743680400000|2025-04-03 11:40:00|1585.5|1584.5|1583.5|1582.5|1585.5|1584.5|1583|1582|6238
1743680700000|2025-04-03 11:45:00|1582.5|1583|1583|1582|1583|1583|1582.5|1581.5|3522
1743681000000|2025-04-03 11:50:00|1583.5|1582.5|1579.5|1578.5|1583.5|1582.5|1578|1577.5|9549
1743681300000|2025-04-03 11:55:00|1580|1579.5|1580.5|1580|1581.5|1580.5|1580|1579|4429
1743681600000|2025-04-03 12:00:00|1581|1579|1583.5|1582.5|1584|1583.5|1579.5|1578.5|11360
1743681900000|2025-04-03 12:05:00|1585|1584.5|1584.5|1583.5|1585.5|1584.5|1583|1582.5|4231
1743682200000|2025-04-03 12:10:00|1584|1583|1583.5|1583|1584|1583.5|1583|1582|9457
1743682500000|2025-04-03 12:15:00|1583|1582.5|1584.5|1583.5|1584.5|1583.5|1582|1581.5|7948
1743682800000|2025-04-03 12:20:00|1586|1585.5|1588|1587|1589|1588|1586|1585.5|10072
1743683100000|2025-04-03 12:25:00|1587.5|1586.5|1590.5|1589.5|1591.5|1590.5|1587.5|1586.5|15086
1743683400000|2025-04-03 12:30:00|1590|1589|1589.5|1589|1592|1591.5|1589.5|1589|10293
1743683700000|2025-04-03 12:35:00|1590|1590|1593.5|1592.5|1593.5|1592.5|1589|1588|10221
1743684000000|2025-04-03 12:40:00|1593|1593|1595.5|1595|1595.5|1595|1591.5|1591|16362
1743684300000|2025-04-03 12:45:00|1594.5|1594.5|1594.5|1594|1596.5|1596|1594.5|1593.5|17831
1743684600000|2025-04-03 12:50:00|1595|1594.5|1596.5|1596|1597.5|1596.5|1594.5|1593.5|11792
1743684900000|2025-04-03 12:55:00|1597.5|1596.5|1596|1595.5|1598|1597.5|1594.5|1594|8679
1743685200000|2025-04-03 13:00:00|1596.5|1596|1594|1593|1597|1596.5|1593|1592.5|10951
1743685500000|2025-04-03 13:05:00|1594.5|1593.5|1592|1591.5|1594.5|1593.5|1592|1591.5|9861
1743685800000|2025-04-03 13:10:00|1592.5|1592|1593|1592.5|1596|1595|1592|1591.5|20003
1743686100000|2025-04-03 13:15:00|1593.5|1592|1593.5|1593|1594.5|1593.5|1593|1592|6254
1743686400000|2025-04-03 13:20:00|1594.5|1593.5|1592|1591|1594.5|1594|1590|1589.5|20077
1743686700000|2025-04-03 13:25:00|1592.5|1591.5|1597.5|1596.5|1598|1597|1592.5|1591.5|18822
1743687000000|2025-04-03 13:30:00|1598.5|1597.5|1603.5|1602.5|1603.5|1603|1597.5|1597|88877
1743687300000|2025-04-03 13:35:00|1604|1603|1608.5|1607.5|1609|1608|1603.5|1602.5|21318
1743687600000|2025-04-03 13:40:00|1608|1607|1615.5|1614.5|1615.5|1614.5|1607|1606.5|23811
1743687900000|2025-04-03 13:45:00|1615|1614|1621.5|1621|1622|1621|1612.5|1611.5|43713
1743688200000|2025-04-03 13:50:00|1622|1620.5|1622|1621|1628.5|1627.5|1621.5|1620.5|42636
1743688500000|2025-04-03 13:55:00|1621|1620.5|1614|1613|1622|1621|1612.5|1611|25043
1743688800000|2025-04-03 14:00:00|1613|1612|1617|1616|1618|1617|1613|1612|34006
1743689100000|2025-04-03 14:05:00|1617.5|1616.5|1618|1617|1619.5|1618.5|1616.5|1615.5|18397
1743689400000|2025-04-03 14:10:00|1617.5|1616.5|1620|1619|1620|1619.5|1616|1615.5|22417
1743689700000|2025-04-03 14:15:00|1620.5|1619.5|1619.5|1618.5|1621.5|1621|1619|1618.5|17462
1743690000000|2025-04-03 14:20:00|1618.5|1618|1617|1616|1620|1619|1616|1615.5|15769
1743690300000|2025-04-03 14:25:00|1616.5|1616.5|1621|1620.5|1621|1620.5|1616.5|1616.5|51690
1743690600000|2025-04-03 14:30:00|1621.5|1620|1619.5|1619|1621.5|1621|1619.5|1618.5|17665
1743690900000|2025-04-03 14:35:00|1620|1619.5|1617|1616|1620.5|1620|1616|1615.5|20748
1743691200000|2025-04-03 14:40:00|1617.5|1616.5|1618.5|1617.5|1621|1620|1617.5|1616|39553
1743691500000|2025-04-03 14:45:00|1619|1618|1617.5|1616.5|1620|1619|1616|1615|29460
1743691800000|2025-04-03 14:50:00|1617|1616|1617|1616|1618.5|1618|1615.5|1615|21094
1743692100000|2025-04-03 14:55:00|1616.5|1616.5|1623.5|1622.5|1624.5|1623.5|1616.5|1616.5|32380
1743692400000|2025-04-03 15:00:00|1624|1623.5|1623|1622|1624.5|1624|1619.5|1619|39418
1743692700000|2025-04-03 15:05:00|1622.5|1621.5|1621|1620|1623|1621.5|1620|1619.5|23565
1743693000000|2025-04-03 15:10:00|1621.5|1620.5|1625.5|1624.5|1626|1625.5|1621|1620|28627
1743693300000|2025-04-03 15:15:00|1626|1625|1621.5|1621|1626|1625.5|1621.5|1621|57817
1743693600000|2025-04-03 15:20:00|1621|1620.5|1621.5|1620.5|1622|1621.5|1619.5|1619|72423
1743693900000|2025-04-03 15:25:00|1622|1621|1622|1621|1625.5|1625|1622|1621|34120
1743750000000|2025-04-04 07:00:00|1628.5|1626|1637|1635.5|1639|1637.5|1625|1622|39242
1743750300000|2025-04-04 07:05:00|1636|1634|1626.5|1625|1637.5|1636|1623.5|1623|29145
1743750600000|2025-04-04 07:10:00|1625.5|1624|1625|1624|1629|1627.5|1619.5|1618.5|42860
1743750900000|2025-04-04 07:15:00|1626.5|1625|1622.5|1621.5|1628|1626.5|1621.5|1621|20248
1743751200000|2025-04-04 07:20:00|1624|1622.5|1618|1617.5|1625.5|1624|1617|1616|20368
1743751500000|2025-04-04 07:25:00|1617.5|1616|1616|1614.5|1617.5|1616|1612|1611|21527
1743751800000|2025-04-04 07:30:00|1615.5|1615.5|1617|1615.5|1618.5|1617|1613.5|1612.5|12631
1743752100000|2025-04-04 07:35:00|1616.5|1616|1615.5|1614.5|1618.5|1618|1614|1613|25043
1743752400000|2025-04-04 07:40:00|1615|1614|1612.5|1611.5|1616|1615.5|1611.5|1610.5|16748
1743752700000|2025-04-04 07:45:00|1612|1610.5|1616|1615|1616|1615|1611.5|1610.5|23314
1743753000000|2025-04-04 07:50:00|1615.5|1615.5|1612|1611|1616.5|1616|1611|1610|23617
1743753300000|2025-04-04 07:55:00|1611.5|1610.5|1605.5|1604.5|1612|1611|1605|1604|22404
1743753600000|2025-04-04 08:00:00|1606|1605|1598.5|1597.5|1607|1606.5|1596|1595.5|26102
1743753900000|2025-04-04 08:05:00|1599|1597|1604.5|1603.5|1604.5|1604|1599|1597|23076
1743754200000|2025-04-04 08:10:00|1603.5|1603|1600.5|1599.5|1603.5|1603|1599.5|1599|35276
1743754500000|2025-04-04 08:15:00|1600|1599|1601.5|1600.5|1601.5|1600.5|1594.5|1593|15769
1743754800000|2025-04-04 08:20:00|1602.5|1601|1602|1601|1603.5|1603|1601|1600|19044
1743755100000|2025-04-04 08:25:00|1602.5|1600.5|1603.5|1602.5|1603.5|1602.5|1601.5|1600.5|13712
1743755400000|2025-04-04 08:30:00|1603|1603|1596|1595|1604|1603|1596|1595|18714
1743755700000|2025-04-04 08:35:00|1596.5|1595.5|1595|1594|1598.5|1597.5|1589|1588|29926
1743756000000|2025-04-04 08:40:00|1594|1593.5|1598.5|1597.5|1600.5|1599|1593.5|1593|16523
1743756300000|2025-04-04 08:45:00|1599|1598|1597.5|1596.5|1599.5|1598.5|1596|1594.5|16408
1743756600000|2025-04-04 08:50:00|1596.5|1595.5|1591.5|1590.5|1597|1595.5|1590.5|1589.5|20601
1743756900000|2025-04-04 08:55:00|1592|1590|1587.5|1586.5|1592|1590.5|1585|1584|29514
1743757200000|2025-04-04 09:00:00|1588|1587|1589|1588.5|1591.5|1591|1587.5|1586.5|37003
1743757500000|2025-04-04 09:05:00|1589.5|1589|1590|1589.5|1591|1590|1586.5|1585|34645
1743757800000|2025-04-04 09:10:00|1589.5|1589|1589.5|1588.5|1592|1591|1587|1586|25300
1743758100000|2025-04-04 09:15:00|1590|1589|1592|1591.5|1594|1593.5|1588.5|1587.5|22647
1743758400000|2025-04-04 09:20:00|1591.5|1590.5|1585|1584|1592|1591.5|1584|1583|16558
1743758700000|2025-04-04 09:25:00|1584.5|1583.5|1577|1576|1585|1584|1573|1572|25457
1743759000000|2025-04-04 09:30:00|1578|1576.5|1581.5|1581|1582|1581|1575|1574.5|15544
1743759300000|2025-04-04 09:35:00|1581|1580.5|1579|1578|1584.5|1583.5|1579|1578|20188
1743759600000|2025-04-04 09:40:00|1579.5|1577.5|1577|1576|1581.5|1581|1577|1576|21263
1743759900000|2025-04-04 09:45:00|1576.5|1575.5|1582|1581.5|1583|1582|1575|1574|21811
1743760200000|2025-04-04 09:50:00|1582.5|1579|1572|1571|1582.5|1579|1571|1570|45272
1743760500000|2025-04-04 09:55:00|1572.5|1571.5|1570.5|1570|1572.5|1572|1567.5|1567|26527
1743760800000|2025-04-04 10:00:00|1571|1570.5|1561|1560.5|1572|1571.5|1560.5|1559.5|24431
1743761100000|2025-04-04 10:05:00|1560.5|1560|1555.5|1554.5|1563.5|1563|1554.5|1553|25860
1743761400000|2025-04-04 10:10:00|1556|1552.5|1558.5|1557.5|1560|1559.5|1551|1550|34694
1743761700000|2025-04-04 10:15:00|1559|1558|1555.5|1554.5|1559.5|1559|1553|1552|31175
1743762000000|2025-04-04 10:20:00|1554|1553.5|1547|1546|1554|1553.5|1540|1539|76039
1743762300000|2025-04-04 10:25:00|1546.5|1545.5|1550.5|1549.5|1553.5|1553|1545|1544|50495
1743762600000|2025-04-04 10:30:00|1551.5|1550.5|1551.5|1550|1556.5|1555|1547.5|1546.5|27090
1743762900000|2025-04-04 10:35:00|1552|1550.5|1559|1558|1560.5|1559.5|1549|1548|27328
1743763200000|2025-04-04 10:40:00|1558.5|1557.5|1554|1552.5|1561.5|1561|1553.5|1552.5|24594
1743763500000|2025-04-04 10:45:00|1553.5|1550.5|1537.5|1536.5|1555|1553.5|1535|1534|40885
1743763800000|2025-04-04 10:50:00|1539.5|1538.5|1535.5|1534|1539.5|1538.5|1531|1530|43862
1743764100000|2025-04-04 10:55:00|1534.5|1533.5|1531|1530|1539|1537.5|1528.5|1528|41211
1743764400000|2025-04-04 11:00:00|1529.5|1528.5|1540|1539|1540|1539.5|1528|1527|31107
1743764700000|2025-04-04 11:05:00|1541.5|1539.5|1534|1533|1543|1542|1534|1533|47552
1743765000000|2025-04-04 11:10:00|1534.5|1533.5|1536.5|1536|1538|1537.5|1532|1531.5|47528
1743765300000|2025-04-04 11:15:00|1537.5|1536.5|1542.5|1541.5|1543|1542.5|1535.5|1534.5|33399
1743765600000|2025-04-04 11:20:00|1543|1542|1540.5|1539.5|1543.5|1543|1539.5|1538.5|37414
1743765900000|2025-04-04 11:25:00|1540|1539|1529.5|1528.5|1541|1540.5|1529.5|1528.5|51391
1743766200000|2025-04-04 11:30:00|1528|1527.5|1516|1515|1530.5|1529.5|1515.5|1514.5|38265
1743766500000|2025-04-04 11:35:00|1515.5|1514.5|1525.5|1525|1526|1525.5|1515.5|1514.5|43184
1743766800000|2025-04-04 11:40:00|1526.5|1525.5|1523|1522|1528.5|1527.5|1522|1521|10613
1743767100000|2025-04-04 11:45:00|1522.5|1522.5|1525|1524|1529|1527.5|1522|1521.5|25916
1743767400000|2025-04-04 11:50:00|1525.5|1523.5|1532|1531|1532.5|1531.5|1525.5|1523.5|48412
1743767700000|2025-04-04 11:55:00|1531.5|1530.5|1533.5|1532|1546.5|1545|1531.5|1530.5|37211
1743768000000|2025-04-04 12:00:00|1532.5|1531.5|1531|1530|1534.5|1533|1530.5|1530|23090
1743768300000|2025-04-04 12:05:00|1531.5|1530.5|1532.5|1531.5|1536.5|1535|1531|1530|17170
1743768600000|2025-04-04 12:10:00|1533|1532|1536|1535|1537|1536.5|1531|1530.5|17449
1743768900000|2025-04-04 12:15:00|1535|1534|1540.5|1539.5|1541.5|1540.5|1534.5|1534|28477
1743769200000|2025-04-04 12:20:00|1540|1539|1540.5|1540|1542|1541|1538|1537|29065
1743769500000|2025-04-04 12:25:00|1541|1540.5|1543|1541.5|1545.5|1544|1540.5|1539.5|15035
1743769800000|2025-04-04 12:30:00|1544|1542|1543|1542|1548|1546|1537.5|1535.5|33463
1743770100000|2025-04-04 12:35:00|1543.5|1542.5|1540.5|1539|1544|1542.5|1538|1537|33335
1743770400000|2025-04-04 12:40:00|1540|1539.5|1536|1535|1540.5|1539.5|1535.5|1535|36925
1743770700000|2025-04-04 12:45:00|1535|1534|1536.5|1535|1536.5|1535.5|1530.5|1529.5|39072
1743771000000|2025-04-04 12:50:00|1536|1535.5|1535|1534.5|1539|1538|1533.5|1532.5|23652
1743771300000|2025-04-04 12:55:00|1534.5|1534|1535|1534|1535|1534.5|1530|1529|29280
1743771600000|2025-04-04 13:00:00|1536|1534.5|1548.5|1547.5|1549|1548|1536|1534.5|27642
1743771900000|2025-04-04 13:05:00|1549|1548|1545.5|1544.5|1551|1550.5|1541.5|1541|32043
1743772200000|2025-04-04 13:10:00|1544.5|1543.5|1540|1539.5|1545.5|1544.5|1538.5|1538|41494
1743772500000|2025-04-04 13:15:00|1540.5|1539|1541.5|1540|1542.5|1541.5|1539.5|1538.5|19924
1743772800000|2025-04-04 13:20:00|1541|1540.5|1537|1536|1541.5|1541|1536|1535.5|64444
1743773100000|2025-04-04 13:25:00|1536.5|1536.5|1536|1535|1538|1537|1533|1532.5|48013
1743773400000|2025-04-04 13:30:00|1536.5|1535.5|1540|1539.5|1541.5|1540.5|1536|1535|59659
1743773700000|2025-04-04 13:35:00|1540.5|1539|1540|1539|1541|1540|1534.5|1534|51538
1743774000000|2025-04-04 13:40:00|1539|1538.5|1540|1539.5|1542|1541|1535.5|1535|38738
1743774300000|2025-04-04 13:45:00|1539.5|1539|1535|1534.5|1542|1541|1534.5|1534|34550
1743774600000|2025-04-04 13:50:00|1535.5|1534|1532|1531|1536|1535|1528.5|1528|38764
1743774900000|2025-04-04 13:55:00|1532.5|1530.5|1530|1529|1536.5|1535.5|1530|1529|29322
1743775200000|2025-04-04 14:00:00|1530.5|1529.5|1521|1520|1530.5|1530|1520.5|1520|47874
1743775500000|2025-04-04 14:05:00|1520.5|1521|1519|1518.5|1522|1521|1517.5|1516.5|39503
1743775800000|2025-04-04 14:10:00|1518.5|1518|1522|1521.5|1523|1522|1517|1516|42744
1743776100000|2025-04-04 14:15:00|1521.5|1521|1517|1516.5|1521.5|1521|1514|1513|38833
1743776400000|2025-04-04 14:20:00|1517.5|1516|1519|1518.5|1524|1523|1517|1516|43925
1743776700000|2025-04-04 14:25:00|1518.5|1518|1512|1511.5|1518.5|1518|1512|1511|27786
1743777000000|2025-04-04 14:30:00|1512.5|1512|1511|1510.5|1518|1517|1511|1510.5|40997
1743777300000|2025-04-04 14:35:00|1511.5|1511|1507.5|1507|1511.5|1511|1503|1502|52865
1743777600000|2025-04-04 14:40:00|1508|1506|1502|1501|1508|1506.5|1502|1501|58149
1743777900000|2025-04-04 14:45:00|1501.5|1500.5|1497|1496|1501.5|1500.5|1496.5|1496|12419
1743778200000|2025-04-04 14:50:00|1493|1491|1501.5|1500.5|1501.5|1500.5|1490|1489|82268
1743778500000|2025-04-04 14:55:00|1501|1500|1503.5|1502|1508.5|1508|1498|1497.5|56349
1743778800000|2025-04-04 15:00:00|1503|1501.5|1513|1512.5|1515.5|1514|1501|1500.5|247250
1743779100000|2025-04-04 15:05:00|1513.5|1512|1511.5|1511|1515.5|1514.5|1509|1508.5|45147
1743779400000|2025-04-04 15:10:00|1512|1510.5|1521|1520.5|1521.5|1520.5|1511|1510|63781
1743779700000|2025-04-04 15:15:00|1521.5|1521|1525|1524|1526|1525.5|1520|1519|55619
1743780000000|2025-04-04 15:20:00|1524.5|1523.5|1528|1527.5|1533|1532|1523|1522|108556
1743780300000|2025-04-04 15:25:00|1527.5|1527|1528.5|1526.5|1530.5|1530|1526|1525|104434
1744009200000|2025-04-07 07:00:00|1462|1458|1421|1419.5|1474|1471|1420|1419|82665
1744009500000|2025-04-07 07:05:00|1420|1418|1409|1407|1420|1419|1400|1398.5|207802
1744009800000|2025-04-07 07:10:00|1407|1405|1424.5|1423|1429.5|1427.5|1396.5|1394.5|89582
1744010100000|2025-04-07 07:15:00|1425|1424|1430.5|1429|1435.5|1433.5|1420.5|1418.5|74198
1744010400000|2025-04-07 07:20:00|1431|1431|1438.5|1437|1440|1439.5|1429.5|1428|89171
1744010700000|2025-04-07 07:25:00|1438|1436.5|1430.5|1429|1438|1436.5|1426.5|1424|84887
1744011000000|2025-04-07 07:30:00|1433|1431|1436.5|1435.5|1439.5|1438|1429.5|1428|78148
1744011300000|2025-04-07 07:35:00|1438|1436.5|1444.5|1443.5|1444.5|1443.5|1431|1429.5|30225
1744011600000|2025-04-07 07:40:00|1445.5|1444|1452.5|1451|1454|1453|1444|1443|44686
1744011900000|2025-04-07 07:45:00|1452|1450.5|1446|1445|1452|1450.5|1442.5|1441.5|28065
1744012200000|2025-04-07 07:50:00|1444.5|1444|1450.5|1449.5|1454.5|1453.5|1444.5|1444|55142
1744012500000|2025-04-07 07:55:00|1449.5|1449|1444|1442.5|1452.5|1451.5|1441|1440|43988
1744012800000|2025-04-07 08:00:00|1443.5|1441|1451.5|1450.5|1451.5|1451|1440|1439.5|44118
1744013100000|2025-04-07 08:05:00|1450|1449|1455|1454|1457|1456|1447|1446|70020
1744013400000|2025-04-07 08:10:00|1454|1453|1439.5|1438.5|1454.5|1453.5|1437.5|1436.5|47325
1744013700000|2025-04-07 08:15:00|1439|1437.5|1454|1452.5|1457|1456|1437|1435.5|32129
1744014000000|2025-04-07 08:20:00|1453.5|1452|1452|1451|1457|1456|1448.5|1447.5|31309
1744014300000|2025-04-07 08:25:00|1452.5|1450|1447|1445.5|1456|1455|1447|1445.5|26488
1744014600000|2025-04-07 08:30:00|1447.5|1446|1444|1442.5|1449.5|1448.5|1440|1438.5|32169
1744014900000|2025-04-07 08:35:00|1444.5|1442|1445.5|1443.5|1448|1446|1439.5|1438|22684
1744015200000|2025-04-07 08:40:00|1445|1443|1447.5|1446.5|1451.5|1450.5|1443|1441.5|21221
1744015500000|2025-04-07 08:45:00|1447|1445.5|1450.5|1449.5|1451|1450|1443|1442|87653
1744015800000|2025-04-07 08:50:00|1451|1449|1462.5|1461.5|1463|1462.5|1448|1446.5|19671
1744016100000|2025-04-07 08:55:00|1462|1461|1457.5|1456.5|1463|1462|1457|1456.5|18474
1744016400000|2025-04-07 09:00:00|1457|1457|1453|1452|1461|1460|1451.5|1450|25084
1744016700000|2025-04-07 09:05:00|1452|1451.5|1461.5|1460.5|1461.5|1460.5|1448.5|1447.5|33416
1744017000000|2025-04-07 09:10:00|1462.5|1461|1460.5|1460|1470|1469|1460|1458.5|33730
1744017300000|2025-04-07 09:15:00|1460|1459|1461|1459.5|1462|1461.5|1458.5|1457.5|31488
1744017600000|2025-04-07 09:20:00|1460.5|1460.5|1461.5|1460.5|1464|1462.5|1459.5|1459|25854
1744017900000|2025-04-07 09:25:00|1462.5|1461|1468|1467.5|1468.5|1468|1461.5|1460.5|28434
1744018200000|2025-04-07 09:30:00|1468.5|1468|1474.5|1473.5|1476|1475.5|1467|1466.5|36309
1744018500000|2025-04-07 09:35:00|1474|1474.5|1477|1476|1478|1477|1471|1470|40870
1744018800000|2025-04-07 09:40:00|1477.5|1477|1483.5|1482.5|1484.5|1483.5|1477.5|1476.5|22625
1744019100000|2025-04-07 09:45:00|1483|1483|1487|1486|1490.5|1489.5|1482|1481|20165
1744019400000|2025-04-07 09:50:00|1486.5|1485.5|1480.5|1479.5|1488|1487.5|1480|1479|10471
1744019700000|2025-04-07 09:55:00|1481|1480.5|1485.5|1484.5|1489|1488|1481|1480.5|25343
1744020000000|2025-04-07 10:00:00|1486|1485|1487|1486.5|1493|1492|1483|1482|23617
1744020300000|2025-04-07 10:05:00|1487.5|1487|1493.5|1492.5|1494.5|1493|1487|1486.5|19934
1744020600000|2025-04-07 10:10:00|1494|1492|1503|1501.5|1504|1503|1493|1492|37439
1744020900000|2025-04-07 10:15:00|1502.5|1501|1509|1508|1509.5|1508.5|1499|1498|21386
1744021200000|2025-04-07 10:20:00|1508.5|1507.5|1517|1516.5|1518|1517.5|1505|1504.5|25595
1744021500000|2025-04-07 10:25:00|1516.5|1516|1504|1503|1516.5|1516|1500.5|1500|39839
1744021800000|2025-04-07 10:30:00|1503.5|1502.5|1514.5|1513|1514.5|1513|1503|1502|19114
1744022100000|2025-04-07 10:35:00|1513.5|1512.5|1514.5|1513|1519.5|1518.5|1510|1509|23877
1744022400000|2025-04-07 10:40:00|1514|1513.5|1518.5|1517|1520|1518.5|1511|1510.5|16375
1744022700000|2025-04-07 10:45:00|1518|1517.5|1512|1511|1518|1517.5|1511.5|1510.5|18082
1744023000000|2025-04-07 10:50:00|1511.5|1510.5|1511.5|1510.5|1513|1512|1508|1507|39823
1744023300000|2025-04-07 10:55:00|1511|1510|1497.5|1496|1511|1510|1495|1494|35186
1744023600000|2025-04-07 11:00:00|1498|1496.5|1501|1500|1502|1500.5|1495|1494.5|14080
1744023900000|2025-04-07 11:05:00|1500|1499|1505.5|1504.5|1506|1504.5|1496|1495|21576
1744024200000|2025-04-07 11:10:00|1505|1504|1504.5|1504|1507|1506|1500|1499|15831
1744024500000|2025-04-07 11:15:00|1504|1503.5|1505|1504.5|1506.5|1505|1503|1502|21579
1744024800000|2025-04-07 11:20:00|1505.5|1505|1506.5|1505.5|1510|1509.5|1505.5|1505|18809
1744025100000|2025-04-07 11:25:00|1506|1504.5|1504.5|1504|1509|1507.5|1504.5|1504|23162
1744025400000|2025-04-07 11:30:00|1504|1503.5|1504.5|1504|1506|1505|1499.5|1498.5|19916
1744025700000|2025-04-07 11:35:00|1504|1503.5|1501|1500|1504|1504|1497.5|1496.5|23092
1744026000000|2025-04-07 11:40:00|1500.5|1499.5|1498|1497|1503|1502|1495.5|1494.5|27388
1744026300000|2025-04-07 11:45:00|1497.5|1496.5|1493|1492|1497.5|1497|1492|1491|31837
1744026600000|2025-04-07 11:50:00|1493.5|1492.5|1489.5|1489|1496.5|1495.5|1486|1485.5|21299
1744026900000|2025-04-07 11:55:00|1490|1488.5|1494|1493|1497.5|1496.5|1490|1488.5|14211
1744027200000|2025-04-07 12:00:00|1494.5|1493.5|1496.5|1495.5|1498.5|1497|1493|1492|21072
1744027500000|2025-04-07 12:05:00|1496|1495|1493.5|1493|1497|1496|1492.5|1492|19832
1744027800000|2025-04-07 12:10:00|1494|1493.5|1485|1484|1494.5|1493.5|1483|1482|8375
1744028100000|2025-04-07 12:15:00|1486|1484.5|1488|1487|1491.5|1490.5|1485.5|1484|20576
1744028400000|2025-04-07 12:20:00|1487.5|1487.5|1498|1497|1498|1497|1485.5|1484.5|19062
1744028700000|2025-04-07 12:25:00|1497.5|1496.5|1506|1504.5|1508|1507|1493.5|1492.5|22224
1744029000000|2025-04-07 12:30:00|1507|1505|1497.5|1496.5|1510.5|1509|1495.5|1494.5|30170
1744029300000|2025-04-07 12:35:00|1497|1495|1499.5|1498.5|1502|1500.5|1493.5|1492.5|37898
1744029600000|2025-04-07 12:40:00|1500|1499|1495.5|1494.5|1500.5|1499.5|1492.5|1491.5|21111
1744029900000|2025-04-07 12:45:00|1495|1494|1496|1495|1504|1502.5|1491|1490|22377
1744030200000|2025-04-07 12:50:00|1496.5|1495.5|1500|1499|1502.5|1501.5|1496|1494.5|26146
1744030500000|2025-04-07 12:55:00|1500.5|1499.5|1499.5|1498|1503.5|1502|1498.5|1497.5|18539
1744030800000|2025-04-07 13:00:00|1499|1497.5|1495|1494|1499|1498|1494.5|1493.5|23859
1744031100000|2025-04-07 13:05:00|1495.5|1494.5|1498|1497.5|1499|1498|1494|1493|26870
1744031400000|2025-04-07 13:10:00|1497.5|1497|1506|1505|1506|1505|1497.5|1497|27815
1744031700000|2025-04-07 13:15:00|1505|1504.5|1507|1506|1509|1508|1502.5|1501.5|31884
1744032000000|2025-04-07 13:20:00|1507.5|1506.5|1503|1501.5|1514|1513|1502.5|1501.5|23597
1744032300000|2025-04-07 13:25:00|1502.5|1501|1498.5|1497.5|1502.5|1501|1495|1494|18715
1744032600000|2025-04-07 13:30:00|1497.5|1496.5|1491|1490|1497.5|1496.5|1490.5|1490|34815
1744032900000|2025-04-07 13:35:00|1491.5|1490.5|1485.5|1484.5|1493.5|1492.5|1483|1482|32016
1744033200000|2025-04-07 13:40:00|1486.5|1485|1483|1482|1488|1487|1480.5|1480|37462
1744033500000|2025-04-07 13:45:00|1484|1483|1498.5|1497.5|1501.5|1500|1483|1482|40682
1744033800000|2025-04-07 13:50:00|1499|1498.5|1507|1506|1509.5|1508.5|1499|1498.5|23679
1744034100000|2025-04-07 13:55:00|1506.5|1506.5|1508.5|1507.5|1511.5|1510.5|1505|1504|27321
1744034400000|2025-04-07 14:00:00|1509|1508|1505.5|1504.5|1509.5|1508.5|1501|1500|58735
1744034700000|2025-04-07 14:05:00|1505|1505.5|1523.5|1522.5|1523.5|1522.5|1505|1505|39224
1744035000000|2025-04-07 14:10:00|1524|1523|1538.5|1537|1549|1547.5|1523|1522.5|120249
1744035300000|2025-04-07 14:15:00|1539.5|1538.5|1535|1533.5|1554|1553.5|1531.5|1530|97791
1744035600000|2025-04-07 14:20:00|1534.5|1534|1522.5|1521.5|1545.5|1544.5|1522.5|1521.5|111388
1744035900000|2025-04-07 14:25:00|1523|1522|1509.5|1508|1525|1524|1505|1503.5|65496
1744036200000|2025-04-07 14:30:00|1509|1508.5|1523|1522|1531.5|1530.5|1506.5|1505|36750
1744036500000|2025-04-07 14:35:00|1522.5|1521|1514|1512.5|1526|1525|1513.5|1512|48371
1744036800000|2025-04-07 14:40:00|1513|1512|1504|1503|1517|1516|1501|1500|45438
1744037100000|2025-04-07 14:45:00|1504.5|1503.5|1509.5|1508|1509.5|1508|1499|1497.5|38857
1744037400000|2025-04-07 14:50:00|1510.5|1508.5|1524.5|1523.5|1527|1526|1510.5|1508.5|42071
1744037700000|2025-04-07 14:55:00|1524|1523|1520.5|1519.5|1525|1523.5|1515.5|1514.5|58839
1744038000000|2025-04-07 15:00:00|1521|1520|1524.5|1523.5|1528.5|1527.5|1517.5|1516.5|51327
1744038300000|2025-04-07 15:05:00|1525|1524|1520|1519|1525.5|1524.5|1512.5|1511.5|39782
1744038600000|2025-04-07 15:10:00|1519.5|1518.5|1506|1505|1522.5|1522|1501.5|1500.5|80546
1744038900000|2025-04-07 15:15:00|1506.5|1505.5|1510|1509|1510.5|1509.5|1499|1498|64422
1744039200000|2025-04-07 15:20:00|1509.5|1508.5|1508.5|1507.5|1514|1513|1508.5|1507.5|56264
1744039500000|2025-04-07 15:25:00|1508|1506.5|1491.5|1488.5|1510|1509|1490.5|1488|101680
1744095600000|2025-04-08 07:00:00|1506.5|1505.5|1528|1525.5|1534.5|1532.5|1500|1498|84710
1744095900000|2025-04-08 07:05:00|1528.5|1526|1533.5|1532|1534|1532|1519.5|1518|72445
1744096200000|2025-04-08 07:10:00|1534|1532.5|1540.5|1539.5|1551|1549.5|1533.5|1532.5|60215
1744096500000|2025-04-08 07:15:00|1541|1540|1543.5|1542.5|1547|1545.5|1538|1537|40603
1744096800000|2025-04-08 07:20:00|1544|1543|1560|1558.5|1560|1558.5|1543.5|1542.5|26643
1744097100000|2025-04-08 07:25:00|1561|1559.5|1558.5|1557.5|1566|1564.5|1555|1553.5|34074
1744097400000|2025-04-08 07:30:00|1559.5|1558|1556.5|1555.5|1561|1560|1552|1551.5|40510
1744097700000|2025-04-08 07:35:00|1556|1555|1558|1557|1560|1559|1552|1551|33359
1744098000000|2025-04-08 07:40:00|1557.5|1557.5|1552|1550.5|1559|1558|1549.5|1549|48066
1744098300000|2025-04-08 07:45:00|1551.5|1551|1545|1544|1553|1552|1544|1543.5|28231
1744098600000|2025-04-08 07:50:00|1545.5|1544.5|1553|1552|1553.5|1552.5|1543.5|1543|37365
1744098900000|2025-04-08 07:55:00|1552.5|1551.5|1564|1562.5|1565.5|1564.5|1552.5|1551.5|29303
1744099200000|2025-04-08 08:00:00|1564.5|1563|1557|1556.5|1567.5|1566|1557|1556|27145
1744099500000|2025-04-08 08:05:00|1556.5|1556|1554|1553|1557.5|1556.5|1547.5|1547|26639
1744099800000|2025-04-08 08:10:00|1554.5|1553.5|1561.5|1560.5|1563|1561.5|1552.5|1551.5|26436
1744100100000|2025-04-08 08:15:00|1560.5|1560|1565|1564.5|1566|1564.5|1560.5|1559.5|37281
1744100400000|2025-04-08 08:20:00|1565.5|1565.5|1561|1560|1569|1568|1561|1560|27878
1744100700000|2025-04-08 08:25:00|1560.5|1560.5|1560.5|1559.5|1562|1561|1555.5|1554.5|22809
1744101000000|2025-04-08 08:30:00|1560|1560|1567.5|1567|1569|1568|1560|1559.5|19794
1744101300000|2025-04-08 08:35:00|1567|1566.5|1573.5|1572.5|1574|1573|1567|1566|21742
1744101600000|2025-04-08 08:40:00|1574.5|1573.5|1573.5|1572.5|1576|1575.5|1572.5|1572|26206
1744101900000|2025-04-08 08:45:00|1573|1572|1575|1574.5|1578.5|1577|1570|1569.5|17113
1744102200000|2025-04-08 08:50:00|1574.5|1573.5|1573|1572|1574.5|1574|1570.5|1569.5|25961
1744102500000|2025-04-08 08:55:00|1572.5|1572.5|1575.5|1574.5|1577|1576.5|1572.5|1572|21437
1744102800000|2025-04-08 09:00:00|1575|1575|1580|1579.5|1580.5|1579.5|1573.5|1573|22181
1744103100000|2025-04-08 09:05:00|1580.5|1580|1589.5|1588.5|1589.5|1588.5|1580.5|1580|33633
1744103400000|2025-04-08 09:10:00|1589|1588|1583|1581.5|1590|1589|1582|1581|23334
1744103700000|2025-04-08 09:15:00|1582.5|1582|1580.5|1579.5|1582.5|1582|1580|1579.5|14319
1744104000000|2025-04-08 09:20:00|1581|1580.5|1580|1579.5|1581|1580.5|1577.5|1576.5|18440
1744104300000|2025-04-08 09:25:00|1580.5|1579|1577|1576|1580.5|1579|1575|1574|37766
1744104600000|2025-04-08 09:30:00|1577.5|1576.5|1575.5|1574.5|1578.5|1577.5|1575.5|1574.5|16071
1744104900000|2025-04-08 09:35:00|1575|1574|1575.5|1574.5|1576.5|1575.5|1571|1570.5|16400
1744105200000|2025-04-08 09:40:00|1575|1575.5|1580|1579.5|1581|1580.5|1575|1575.5|47784
1744105500000|2025-04-08 09:45:00|1581|1580|1575.5|1575|1582|1581|1575.5|1575|17316
1744105800000|2025-04-08 09:50:00|1576|1574.5|1574.5|1573.5|1577|1576|1574|1573|17307
1744106100000|2025-04-08 09:55:00|1575|1574|1570.5|1569.5|1575|1574|1569|1568.5|12040
1744106400000|2025-04-08 10:00:00|1570|1570|1571.5|1571|1572|1571.5|1567.5|1566.5|17954
1744106700000|2025-04-08 10:05:00|1572|1570.5|1572|1571.5|1575.5|1574.5|1571|1570.5|17966
1744107000000|2025-04-08 10:10:00|1571.5|1571|1570|1569.5|1572|1571.5|1569|1568.5|21066
1744107300000|2025-04-08 10:15:00|1569.5|1568.5|1570.5|1570|1571|1570|1567.5|1567|12565
1744107600000|2025-04-08 10:20:00|1571|1569.5|1571|1570.5|1573.5|1572.5|1567.5|1567|19125
1744107900000|2025-04-08 10:25:00|1570.5|1570|1577|1576|1577.5|1576.5|1570.5|1570|30612
1744108200000|2025-04-08 10:30:00|1577.5|1576.5|1577|1576|1577.5|1577|1573.5|1573|17008
1744108500000|2025-04-08 10:35:00|1577.5|1576.5|1579|1578|1579|1578.5|1577|1576.5|9828
1744108800000|2025-04-08 10:40:00|1578.5|1578.5|1580|1579.5|1581.5|1580.5|1577.5|1577|12875
1744109100000|2025-04-08 10:45:00|1579.5|1579|1584|1583.5|1584.5|1584|1577.5|1577|14455
1744109400000|2025-04-08 10:50:00|1583.5|1583|1584.5|1584|1585|1584.5|1581.5|1581|10987
1744109700000|2025-04-08 10:55:00|1585|1584.5|1586|1585|1588.5|1587.5|1585|1584.5|32735
1744110000000|2025-04-08 11:00:00|1585.5|1584.5|1587.5|1586.5|1588.5|1587.5|1584.5|1583.5|7939
1744110300000|2025-04-08 11:05:00|1587|1586|1584.5|1584|1587|1586|1583|1582.5|12296
1744110600000|2025-04-08 11:10:00|1584|1583.5|1585|1584.5|1587|1586.5|1582.5|1582|25725
1744110900000|2025-04-08 11:15:00|1584.5|1584|1589.5|1589|1592.5|1591.5|1584|1583|18964
1744111200000|2025-04-08 11:20:00|1590|1589.5|1592.5|1592|1593|1592.5|1589.5|1589|19543
1744111500000|2025-04-08 11:25:00|1592|1591.5|1595.5|1595|1596|1595|1592|1591.5|21616
1744111800000|2025-04-08 11:30:00|1595|1594.5|1596.5|1596|1597.5|1597|1593.5|1593|18077
1744112100000|2025-04-08 11:35:00|1597.5|1597|1595.5|1594.5|1597.5|1597|1594|1593|21068
1744112400000|2025-04-08 11:40:00|1595|1595|1598.5|1598|1598.5|1598|1594|1593.5|10516
1744112700000|2025-04-08 11:45:00|1599|1597.5|1599|1598.5|1601|1600|1593.5|1593|34328
1744113000000|2025-04-08 11:50:00|1599.5|1598|1598.5|1598|1599.5|1598.5|1597|1596|32194
1744113300000|2025-04-08 11:55:00|1598|1597.5|1597|1596.5|1599.5|1598.5|1597|1596|15928
1744113600000|2025-04-08 12:00:00|1597.5|1597|1595.5|1595|1599.5|1598.5|1595.5|1595|24048
1744113900000|2025-04-08 12:05:00|1595|1594.5|1597|1596.5|1597|1596.5|1590|1589.5|21930
1744114200000|2025-04-08 12:10:00|1597.5|1597|1594.5|1593.5|1598|1597.5|1594|1593.5|14729
1744114500000|2025-04-08 12:15:00|1594|1593|1594.5|1593.5|1596.5|1596|1593.5|1593|19939
1744114800000|2025-04-08 12:20:00|1594|1593|1595|1594|1595|1594|1592|1591|17519
1744115100000|2025-04-08 12:25:00|1594.5|1593.5|1593.5|1593|1595.5|1594.5|1591|1590.5|18812
1744115400000|2025-04-08 12:30:00|1593|1592.5|1586.5|1586|1593.5|1592.5|1586.5|1585.5|19194
1744115700000|2025-04-08 12:35:00|1586|1585.5|1590|1589.5|1591.5|1590|1583.5|1582.5|43257
1744116000000|2025-04-08 12:40:00|1588|1587|1586|1585|1589|1588.5|1583|1582|27299
1744116300000|2025-04-08 12:45:00|1585.5|1585.5|1586|1585|1587|1586|1585|1584|14304
1744116600000|2025-04-08 12:50:00|1585.5|1584.5|1592.5|1591.5|1593|1592|1585|1584.5|20203
1744116900000|2025-04-08 12:55:00|1592|1591|1597.5|1596.5|1598.5|1597.5|1591.5|1591|19580
1744117200000|2025-04-08 13:00:00|1596.5|1596|1599.5|1598.5|1600.5|1599.5|1596.5|1595.5|26995
1744117500000|2025-04-08 13:05:00|1599|1598|1600|1599.5|1603.5|1602.5|1598.5|1598|24273
1744117800000|2025-04-08 13:10:00|1601|1600.5|1606.5|1606|1606.5|1606|1600.5|1599.5|31561
1744118100000|2025-04-08 13:15:00|1607.5|1606.5|1603|1602|1607.5|1606.5|1601|1600.5|30939
1744118400000|2025-04-08 13:20:00|1603.5|1602.5|1601|1600|1605.5|1605|1600.5|1600|27975
1744118700000|2025-04-08 13:25:00|1601.5|1600.5|1604.5|1603.5|1604.5|1604|1600|1599|33979
1744119000000|2025-04-08 13:30:00|1605|1604|1603|1602|1605|1604|1595.5|1594.5|50712
1744119300000|2025-04-08 13:35:00|1602.5|1602.5|1600|1599.5|1605.5|1604.5|1600|1599.5|47340
1744119600000|2025-04-08 13:40:00|1599.5|1599|1600.5|1600|1601.5|1601|1596.5|1596|42792
1744119900000|2025-04-08 13:45:00|1601|1599.5|1601|1600.5|1602.5|1602|1599|1598.5|36464
1744120200000|2025-04-08 13:50:00|1601.5|1601|1602|1601|1603.5|1602.5|1597|1596.5|31663
1744120500000|2025-04-08 13:55:00|1601|1600.5|1603|1602|1606.5|1605.5|1601|1600.5|32762
1744120800000|2025-04-08 14:00:00|1603.5|1602.5|1604.5|1603.5|1605|1604|1600.5|1599.5|24086
1744121100000|2025-04-08 14:05:00|1605|1604|1604|1603|1607|1606.5|1602.5|1601.5|41279
1744121400000|2025-04-08 14:10:00|1604.5|1603.5|1605|1604|1605|1604.5|1602.5|1601.5|21923
1744121700000|2025-04-08 14:15:00|1604.5|1603.5|1603|1602.5|1604.5|1603.5|1602|1601.5|42872
1744122000000|2025-04-08 14:20:00|1603.5|1603|1605.5|1605|1607.5|1607|1603|1602.5|32824
1744122300000|2025-04-08 14:25:00|1605|1604.5|1600.5|1599.5|1605|1604.5|1600.5|1599.5|44754
1744122600000|2025-04-08 14:30:00|1600|1600|1601|1600|1601.5|1600.5|1598|1597|47096
1744122900000|2025-04-08 14:35:00|1601.5|1600.5|1595|1594.5|1601.5|1600.5|1593.5|1592.5|40998
1744123200000|2025-04-08 14:40:00|1594.5|1594|1591|1590|1594.5|1594|1590.5|1590|57090
1744123500000|2025-04-08 14:45:00|1590|1589.5|1590.5|1590|1592|1591.5|1586.5|1586|1747271
1744123800000|2025-04-08 14:50:00|1591|1590.5|1590.5|1590|1592.5|1591.5|1589|1588.5|34236
1744124100000|2025-04-08 14:55:00|1590|1589.5|1588|1587.5|1590.5|1590|1586.5|1586|33308
1744124400000|2025-04-08 15:00:00|1588.5|1588|1591.5|1591|1591.5|1591|1587|1586.5|39325
1744124700000|2025-04-08 15:05:00|1592|1591.5|1582|1581.5|1592|1591.5|1582|1581.5|29825
1744125000000|2025-04-08 15:10:00|1581.5|1581|1578.5|1577.5|1581.5|1581|1577|1576.5|78342
1744125300000|2025-04-08 15:15:00|1579|1578|1580|1579.5|1580|1579.5|1577.5|1577|34186
1744125600000|2025-04-08 15:20:00|1580.5|1580|1578.5|1578|1580.5|1580|1577.5|1577|56380
1744125900000|2025-04-08 15:25:00|1578|1577.5|1572.5|1571|1580.5|1579.5|1572.5|1571|51005
1744182000000|2025-04-09 07:00:00|1560.5|1559.5|1580|1579|1585|1582.5|1557|1555.5|35144
1744182300000|2025-04-09 07:05:00|1580.5|1578|1578.5|1577.5|1587.5|1585.5|1571.5|1571|44468
1744182600000|2025-04-09 07:10:00|1577.5|1576|1575|1573.5|1580|1579|1571|1570|40785
1744182900000|2025-04-09 07:15:00|1575.5|1574.5|1584.5|1583.5|1585.5|1584|1573.5|1572|37732
1744183200000|2025-04-09 07:20:00|1584|1583|1577.5|1576.5|1586|1584.5|1577.5|1576.5|16985
1744183500000|2025-04-09 07:25:00|1578|1577|1574.5|1573.5|1580|1579|1572|1571.5|14732
1744183800000|2025-04-09 07:30:00|1574|1573|1580|1579|1580.5|1579|1568|1567|66376
1744184100000|2025-04-09 07:35:00|1580.5|1578.5|1581.5|1580.5|1581.5|1580.5|1577|1576|17857
1744184400000|2025-04-09 07:40:00|1582|1581.5|1581|1580|1586.5|1585.5|1578|1577|27760
1744184700000|2025-04-09 07:45:00|1581.5|1579.5|1574|1573|1581.5|1580|1572.5|1571|12849
1744185000000|2025-04-09 07:50:00|1573.5|1573.5|1571|1570.5|1574.5|1573.5|1568.5|1567.5|22043
1744185300000|2025-04-09 07:55:00|1572|1570|1578|1577|1581|1580|1572|1570|49150
1744185600000|2025-04-09 08:00:00|1578.5|1577.5|1567.5|1566.5|1579.5|1578.5|1567|1566|18042
1744185900000|2025-04-09 08:05:00|1567|1566|1564|1563|1567.5|1566.5|1562|1561.5|34485
1744186200000|2025-04-09 08:10:00|1563.5|1562.5|1562.5|1561.5|1565|1564.5|1561.5|1560.5|21041
1744186500000|2025-04-09 08:15:00|1562|1561|1554|1553.5|1562|1561|1554|1553.5|14643
1744186800000|2025-04-09 08:20:00|1553.5|1553|1553|1552.5|1556.5|1556|1550|1549|24676
1744187100000|2025-04-09 08:25:00|1554|1553|1552|1551|1559|1558|1549|1548.5|26432
1744187400000|2025-04-09 08:30:00|1552.5|1552|1552|1551|1552.5|1552|1547|1546|22386
1744187700000|2025-04-09 08:35:00|1551.5|1550.5|1551.5|1551|1553|1552|1548|1547.5|18503
1744188000000|2025-04-09 08:40:00|1552|1550.5|1559|1558.5|1559|1558.5|1551|1550.5|17593
1744188300000|2025-04-09 08:45:00|1559.5|1559|1558.5|1557.5|1562|1560.5|1557.5|1556.5|24482
1744188600000|2025-04-09 08:50:00|1558|1556.5|1564.5|1564|1564.5|1564|1556.5|1555.5|10391
1744188900000|2025-04-09 08:55:00|1565|1564.5|1567.5|1566.5|1572.5|1571.5|1564.5|1564|14526
1744189200000|2025-04-09 09:00:00|1568|1567|1565|1564|1569|1568|1563.5|1563|10621
1744189500000|2025-04-09 09:05:00|1564.5|1563.5|1566.5|1566|1567|1566.5|1563|1562|7790
1744189800000|2025-04-09 09:10:00|1567|1566.5|1567.5|1567|1569.5|1568.5|1566.5|1565.5|10742
1744190100000|2025-04-09 09:15:00|1568|1567.5|1568.5|1567.5|1569.5|1569|1567|1566.5|7769
1744190400000|2025-04-09 09:20:00|1569|1568|1567|1566|1570|1569|1567|1566|16754
1744190700000|2025-04-09 09:25:00|1566.5|1565.5|1563.5|1562.5|1566.5|1565.5|1562.5|1561|207094
1744191000000|2025-04-09 09:30:00|1564|1563.5|1565.5|1565|1567|1565.5|1563|1561.5|39952
1744191300000|2025-04-09 09:35:00|1565|1564.5|1563.5|1562.5|1565|1565|1562|1561.5|11774
1744191600000|2025-04-09 09:40:00|1564|1563|1561.5|1560.5|1564|1563|1559|1558.5|20725
1744191900000|2025-04-09 09:45:00|1561|1561|1561|1560|1562|1561.5|1559.5|1558.5|9717
1744192200000|2025-04-09 09:50:00|1561.5|1560.5|1564.5|1563.5|1566|1565|1561.5|1560|6540
1744192500000|2025-04-09 09:55:00|1565|1564|1562|1561.5|1565|1564.5|1562|1561.5|9878
1744192800000|2025-04-09 10:00:00|1561.5|1561|1560.5|1560|1564|1563|1560.5|1560|10574
1744193100000|2025-04-09 10:05:00|1560|1559|1560.5|1559.5|1560.5|1560|1558|1557|11838
1744193400000|2025-04-09 10:10:00|1561|1560|1562|1560.5|1562|1561|1559.5|1558.5|13015
1744193700000|2025-04-09 10:15:00|1561.5|1561|1557|1556|1561.5|1561|1557|1556|9192
1744194000000|2025-04-09 10:20:00|1556.5|1555.5|1555.5|1554.5|1557|1556|1555.5|1554|10501
1744194300000|2025-04-09 10:25:00|1554.5|1554|1556|1555.5|1556.5|1556|1554.5|1554|11980
1744194600000|2025-04-09 10:30:00|1555.5|1555|1551.5|1550.5|1557|1556.5|1550.5|1549.5|28601
1744194900000|2025-04-09 10:35:00|1550.5|1549.5|1550|1549.5|1551|1550|1549.5|1548.5|16668
1744195200000|2025-04-09 10:40:00|1550.5|1550|1550.5|1550|1553|1552.5|1550.5|1549|11604
1744195500000|2025-04-09 10:45:00|1551|1550.5|1556|1555|1558|1557.5|1551|1550.5|17166
1744195800000|2025-04-09 10:50:00|1556.5|1555.5|1559.5|1558.5|1560|1559.5|1556|1555|22525
1744196100000|2025-04-09 10:55:00|1560.5|1559.5|1556.5|1555.5|1562|1561|1556|1555|64263
1744196400000|2025-04-09 11:00:00|1557|1556|1543.5|1542|1557|1556|1539.5|1538.5|40836
1744196700000|2025-04-09 11:05:00|1542.5|1541.5|1542|1540.5|1551|1550|1540.5|1539.5|14326
1744197000000|2025-04-09 11:10:00|1541.5|1541|1545|1543.5|1548.5|1547|1541.5|1540.5|18261
1744197300000|2025-04-09 11:15:00|1544|1543|1547|1546.5|1548.5|1547.5|1543.5|1542.5|15467
1744197600000|2025-04-09 11:20:00|1546.5|1546|1545.5|1544.5|1546.5|1546|1542.5|1541.5|16276
1744197900000|2025-04-09 11:25:00|1545|1545|1547.5|1546|1549|1548.5|1545|1544|22619
1744198200000|2025-04-09 11:30:00|1547|1546.5|1538.5|1537.5|1547|1546.5|1538|1537.5|16903
1744198500000|2025-04-09 11:35:00|1538|1537|1538.5|1537|1541|1540|1536.5|1535.5|13599
1744198800000|2025-04-09 11:40:00|1538|1537.5|1537|1536.5|1539.5|1538.5|1536|1535.5|15319
1744199100000|2025-04-09 11:45:00|1536.5|1536|1544|1542.5|1547.5|1547|1536|1535.5|40350
1744199400000|2025-04-09 11:50:00|1544.5|1543|1547|1546.5|1547|1546.5|1543.5|1542.5|10509
1744199700000|2025-04-09 11:55:00|1548|1547|1547.5|1547|1550|1549|1545.5|1544.5|6654
1744200000000|2025-04-09 12:00:00|1548|1546|1547|1546|1548.5|1547.5|1544.5|1544|10268
1744200300000|2025-04-09 12:05:00|1547.5|1546.5|1547.5|1547|1549|1548|1544|1543.5|9272
1744200600000|2025-04-09 12:10:00|1548|1547.5|1549.5|1549|1550.5|1550|1546|1545|12210
1744200900000|2025-04-09 12:15:00|1549|1548.5|1546.5|1545|1549.5|1548.5|1545.5|1544.5|5735
1744201200000|2025-04-09 12:20:00|1547.5|1545.5|1547|1546|1549|1548|1545.5|1544.5|17928
1744201500000|2025-04-09 12:25:00|1546.5|1545.5|1544|1543|1547|1545.5|1541.5|1541|12465
1744201800000|2025-04-09 12:30:00|1544.5|1543.5|1550.5|1550|1551|1550.5|1544.5|1542.5|10354
1744202100000|2025-04-09 12:35:00|1551|1550.5|1554|1552.5|1555|1554.5|1550.5|1550|11551
1744202400000|2025-04-09 12:40:00|1553.5|1553|1562.5|1561.5|1562.5|1562|1553|1553|20154
1744202700000|2025-04-09 12:45:00|1563|1562|1562.5|1562|1564.5|1563.5|1560|1559|14324
1744203000000|2025-04-09 12:50:00|1563|1561.5|1562.5|1561.5|1563|1562|1559|1558.5|14936
1744203300000|2025-04-09 12:55:00|1563|1562|1568|1567|1569|1568|1563|1562|31476
1744203600000|2025-04-09 13:00:00|1568.5|1567.5|1568|1567|1571.5|1571|1565.5|1564.5|29609
1744203900000|2025-04-09 13:05:00|1569|1567.5|1571.5|1570.5|1576.5|1575.5|1568.5|1567.5|30367
1744204200000|2025-04-09 13:10:00|1571|1571|1576.5|1576|1577|1576|1569|1568|18584
1744204500000|2025-04-09 13:15:00|1577|1575.5|1579|1578.5|1579|1578.5|1576|1575|20349
1744204800000|2025-04-09 13:20:00|1578.5|1578|1574.5|1573.5|1578.5|1578|1574|1573.5|17377
1744205100000|2025-04-09 13:25:00|1574|1574|1573.5|1572.5|1577.5|1577|1573.5|1572.5|13510
1744205400000|2025-04-09 13:30:00|1574|1573.5|1578|1577.5|1582|1581.5|1574|1573.5|27184
1744205700000|2025-04-09 13:35:00|1578.5|1577|1577|1576.5|1581|1580.5|1569|1568|27923
1744206000000|2025-04-09 13:40:00|1576.5|1576|1573|1572.5|1582|1581|1573|1572.5|27514
1744206300000|2025-04-09 13:45:00|1574|1573.5|1571.5|1570.5|1575|1574.5|1569.5|1569|24897
1744206600000|2025-04-09 13:50:00|1571|1570|1574|1573.5|1575.5|1574.5|1569.5|1568.5|16685
1744206900000|2025-04-09 13:55:00|1575|1574|1573|1572|1578|1577.5|1573|1572|28685
1744207200000|2025-04-09 14:00:00|1574|1572.5|1578.5|1578|1583|1582.5|1574|1572.5|28666
1744207500000|2025-04-09 14:05:00|1579|1577.5|1576.5|1575.5|1579|1577.5|1571.5|1571|19789
1744207800000|2025-04-09 14:10:00|1577|1576|1571.5|1570.5|1578.5|1577.5|1570.5|1569.5|19174
1744208100000|2025-04-09 14:15:00|1572|1571.5|1574|1573|1574|1573.5|1570.5|1570|1598261
1744208400000|2025-04-09 14:20:00|1573.5|1572.5|1569|1568|1574|1573|1568|1567|23277
1744208700000|2025-04-09 14:25:00|1570|1568.5|1565.5|1564.5|1572|1571.5|1564.5|1564|33558
1744209000000|2025-04-09 14:30:00|1566|1564|1573.5|1573|1574.5|1573.5|1565.5|1564|26484
1744209300000|2025-04-09 14:35:00|1573|1572.5|1572|1571.5|1574.5|1574|1571.5|1570.5|18892
1744209600000|2025-04-09 14:40:00|1571.5|1571|1570.5|1569.5|1573|1572|1570|1568.5|72800
1744209900000|2025-04-09 14:45:00|1571|1570|1572|1571.5|1575.5|1574.5|1570.5|1569.5|24834
1744210200000|2025-04-09 14:50:00|1572.5|1572|1569.5|1569|1572.5|1572|1568|1567|56810
1744210500000|2025-04-09 14:55:00|1570|1569.5|1567|1566.5|1571|1570.5|1566|1565|29284
1744210800000|2025-04-09 15:00:00|1566.5|1566|1572|1571|1572|1571|1566.5|1566|19997
1744211100000|2025-04-09 15:05:00|1572.5|1571.5|1574|1573.5|1575|1574.5|1572.5|1571.5|26124
1744211400000|2025-04-09 15:10:00|1574.5|1574|1574|1573|1576.5|1575.5|1573.5|1573|22528
1744211700000|2025-04-09 15:15:00|1574.5|1573.5|1576.5|1576|1577|1576.5|1573.5|1572.5|21471
1744212000000|2025-04-09 15:20:00|1576|1575.5|1576|1575|1577.5|1577|1574.5|1574|26906
1744212300000|2025-04-09 15:25:00|1575.5|1574.5|1571|1570.5|1575.5|1575|1570|1569.5|41416
1744268400000|2025-04-10 07:00:00|1625.5|1622.5|1654.5|1652.5|1665|1662|1625|1622.5|76023
1744268700000|2025-04-10 07:05:00|1653|1651.5|1647.5|1645.5|1662|1660.5|1643.5|1641.5|132711
1744269000000|2025-04-10 07:10:00|1648|1646|1646|1645|1655|1653.5|1641.5|1640|96720
1744269300000|2025-04-10 07:15:00|1645|1643.5|1641.5|1641|1646.5|1645|1637|1635.5|49285
1744269600000|2025-04-10 07:20:00|1643|1641.5|1640|1639|1643|1641.5|1632.5|1631.5|30417
1744269900000|2025-04-10 07:25:00|1639.5|1638.5|1623.5|1622.5|1640|1638.5|1622|1620.5|28197
1744270200000|2025-04-10 07:30:00|1623|1621.5|1619.5|1618|1623|1622|1615|1613.5|25673
1744270500000|2025-04-10 07:35:00|1619|1617|1629|1628|1633.5|1632.5|1617.5|1616.5|48473
1744270800000|2025-04-10 07:40:00|1630|1628.5|1634.5|1633|1634.5|1633|1628|1626.5|26953
1744271100000|2025-04-10 07:45:00|1634|1632.5|1636|1634.5|1640|1639|1632.5|1631|36349
1744271400000|2025-04-10 07:50:00|1635.5|1634|1639.5|1638.5|1640|1639.5|1632.5|1631|22700
1744271700000|2025-04-10 07:55:00|1639|1638|1638|1636.5|1642.5|1641.5|1637.5|1636|24074
1744272000000|2025-04-10 08:00:00|1638.5|1637|1640|1638.5|1641.5|1640|1637.5|1636|17542
1744272300000|2025-04-10 08:05:00|1639.5|1638|1630.5|1629.5|1639.5|1638.5|1629.5|1628.5|27572
1744272600000|2025-04-10 08:10:00|1630|1629|1631|1629.5|1632|1630.5|1626.5|1625|24015
1744272900000|2025-04-10 08:15:00|1630.5|1628|1631|1629.5|1631.5|1630.5|1626.5|1625.5|19361
1744273200000|2025-04-10 08:20:00|1630|1629|1625.5|1624.5|1631.5|1630.5|1625.5|1624|13001
1744273500000|2025-04-10 08:25:00|1626|1624|1629|1628|1630|1629.5|1625.5|1624|13723
1744273800000|2025-04-10 08:30:00|1627.5|1626.5|1622.5|1621.5|1631|1630|1621|1620|27308
1744274100000|2025-04-10 08:35:00|1623|1622|1618|1617|1623|1622.5|1613|1611.5|13218
1744274400000|2025-04-10 08:40:00|1618.5|1616.5|1619.5|1618|1621|1620|1618.5|1616.5|5407
1744274700000|2025-04-10 08:45:00|1620.5|1618.5|1616.5|1615.5|1622.5|1621|1616.5|1615.5|29945
1744275000000|2025-04-10 08:50:00|1616|1614|1612|1610.5|1618|1616.5|1611|1610|24792
1744275300000|2025-04-10 08:55:00|1611.5|1611|1620|1618.5|1621|1620|1611.5|1610.5|26773
1744275600000|2025-04-10 09:00:00|1619|1618|1617.5|1617|1620|1619.5|1615|1613.5|16784
1744275900000|2025-04-10 09:05:00|1616.5|1616.5|1617.5|1616.5|1621.5|1620.5|1615.5|1614.5|16310
1744276200000|2025-04-10 09:10:00|1618|1617|1619.5|1618.5|1619.5|1618.5|1616|1615|14545
1744276500000|2025-04-10 09:15:00|1619|1619|1618.5|1617.5|1621|1620|1617|1615.5|24524
1744276800000|2025-04-10 09:20:00|1619|1618|1619|1618|1620|1619|1617|1616|14256
1744277100000|2025-04-10 09:25:00|1618.5|1617.5|1611.5|1610.5|1618.5|1617.5|1609.5|1608.5|12939
1744277400000|2025-04-10 09:30:00|1612|1610|1613.5|1612.5|1615.5|1614.5|1612|1610|12303
1744277700000|2025-04-10 09:35:00|1613|1612|1614.5|1613.5|1615.5|1615|1612|1610.5|11878
1744278000000|2025-04-10 09:40:00|1614|1613|1610.5|1609|1614.5|1613.5|1610|1609|12942
1744278300000|2025-04-10 09:45:00|1610|1609.5|1611.5|1610.5|1612|1611.5|1609|1608|19328
1744278600000|2025-04-10 09:50:00|1611|1611|1609.5|1608.5|1611.5|1611|1606.5|1605.5|20316
1744278900000|2025-04-10 09:55:00|1610|1609|1610|1609.5|1613|1612.5|1607.5|1607|32211
1744279200000|2025-04-10 10:00:00|1609.5|1609|1609.5|1609|1611|1610|1607.5|1606.5|48423
1744279500000|2025-04-10 10:05:00|1610|1609.5|1611.5|1610.5|1613.5|1612.5|1609.5|1609|9253
1744279800000|2025-04-10 10:10:00|1612|1611|1612|1611|1613.5|1612.5|1610|1609.5|15625
1744280100000|2025-04-10 10:15:00|1611.5|1610.5|1609.5|1608.5|1612|1611|1607|1606|17972
1744280400000|2025-04-10 10:20:00|1609|1608|1609|1608|1612|1611|1608.5|1607.5|10998
1744280700000|2025-04-10 10:25:00|1609.5|1608.5|1610|1609|1611|1610.5|1608|1607|13142
1744281000000|2025-04-10 10:30:00|1609.5|1608.5|1611.5|1610.5|1612.5|1611.5|1609.5|1608.5|23083
1744281300000|2025-04-10 10:35:00|1612|1611|1613.5|1613|1614.5|1613.5|1611|1610|14653
1744281600000|2025-04-10 10:40:00|1614|1612.5|1611|1610.5|1614|1613.5|1611|1610|7589
1744281900000|2025-04-10 10:45:00|1611.5|1610|1612|1611.5|1613.5|1612.5|1610|1609|10701
1744282200000|2025-04-10 10:50:00|1611.5|1611|1609|1608|1611.5|1611.5|1609|1608|12272
1744282500000|2025-04-10 10:55:00|1609.5|1608.5|1610.5|1609.5|1612|1611|1609|1608|8928
1744282800000|2025-04-10 11:00:00|1611|1610|1615|1614|1616.5|1615.5|1611|1610|11508
1744283100000|2025-04-10 11:05:00|1614.5|1614.5|1610.5|1609.5|1614.5|1614.5|1610.5|1609.5|11490
1744283400000|2025-04-10 11:10:00|1611|1610|1612.5|1612|1613|1612|1610|1609.5|7999
1744283700000|2025-04-10 11:15:00|1613|1613|1612|1611|1613.5|1613|1610|1609|5689
1744284000000|2025-04-10 11:20:00|1612.5|1611.5|1613|1611.5|1614|1613.5|1612|1611|5582
1744284300000|2025-04-10 11:25:00|1612.5|1611|1607|1606|1613|1612.5|1606.5|1605.5|7571
1744284600000|2025-04-10 11:30:00|1606.5|1606.5|1607|1606|1607.5|1607|1603.5|1602.5|7034
1744284900000|2025-04-10 11:35:00|1606.5|1605.5|1608.5|1607.5|1609.5|1608.5|1606.5|1605.5|10616
1744285200000|2025-04-10 11:40:00|1609|1608|1607|1606|1609.5|1608.5|1606.5|1606|6631
1744285500000|2025-04-10 11:45:00|1606.5|1605.5|1603.5|1602.5|1607|1605.5|1602.5|1601.5|13685
1744285800000|2025-04-10 11:50:00|1603|1602|1601|1600.5|1605|1604|1601|1600.5|36940
1744286100000|2025-04-10 11:55:00|1601.5|1600|1605.5|1604.5|1605.5|1604.5|1601|1600|11884
1744286400000|2025-04-10 12:00:00|1605|1605|1602|1601|1605.5|1605|1601.5|1601|7387
1744286700000|2025-04-10 12:05:00|1601.5|1600.5|1601|1600|1603|1602|1600|1599|18749
1744287000000|2025-04-10 12:10:00|1601.5|1600.5|1605|1604|1605.5|1604.5|1601.5|1600.5|8845
1744287300000|2025-04-10 12:15:00|1604.5|1603.5|1605.5|1604.5|1606.5|1606|1604.5|1603.5|13450
1744287600000|2025-04-10 12:20:00|1605|1604|1602.5|1601.5|1605|1604.5|1602|1601|9280
1744287900000|2025-04-10 12:25:00|1602|1602|1601.5|1600|1605.5|1605|1601.5|1600|20644
1744288200000|2025-04-10 12:30:00|1603|1601.5|1605.5|1605|1607.5|1605.5|1602.5|1601|17223
1744288500000|2025-04-10 12:35:00|1606|1604.5|1600|1599|1606|1605.5|1597.5|1596.5|20026
1744288800000|2025-04-10 12:40:00|1599.5|1598.5|1604|1603.5|1605|1604|1598|1597|21631
1744289100000|2025-04-10 12:45:00|1603.5|1602.5|1600.5|1599.5|1605.5|1604.5|1600.5|1599.5|8486
1744289400000|2025-04-10 12:50:00|1600|1599|1603.5|1602.5|1603.5|1603|1599|1598|18430
1744289700000|2025-04-10 12:55:00|1603|1603|1604.5|1604|1605|1604.5|1602|1601|11009
1744290000000|2025-04-10 13:00:00|1605|1604.5|1609|1608.5|1610|1609.5|1604.5|1603.5|18551
1744290300000|2025-04-10 13:05:00|1609.5|1609|1614|1613.5|1615|1614|1609|1609|26709
1744290600000|2025-04-10 13:10:00|1613.5|1613|1614|1613|1616.5|1616|1613|1612|8841
1744290900000|2025-04-10 13:15:00|1614.5|1613.5|1618|1617|1619|1618|1614.5|1613|19843
1744291200000|2025-04-10 13:20:00|1618.5|1617.5|1619|1618|1620.5|1619.5|1616.5|1615.5|15507
1744291500000|2025-04-10 13:25:00|1617.5|1618.5|1611.5|1610.5|1618|1618.5|1611|1610|17875
1744291800000|2025-04-10 13:30:00|1611|1610|1609.5|1608.5|1616|1615.5|1607.5|1606.5|23605
1744292100000|2025-04-10 13:35:00|1610|1609|1608.5|1607.5|1610.5|1609.5|1604|1602.5|22418
1744292400000|2025-04-10 13:40:00|1608|1607|1610|1609.5|1610|1609.5|1606.5|1605|14402
1744292700000|2025-04-10 13:45:00|1610.5|1610|1620.5|1619.5|1620.5|1619.5|1610.5|1610|20075
1744293000000|2025-04-10 13:50:00|1620|1619|1620.5|1620|1621.5|1621|1618.5|1617|22341
1744293300000|2025-04-10 13:55:00|1621|1619|1620|1619|1625.5|1624.5|1618.5|1617.5|30701
1744293600000|2025-04-10 14:00:00|1619.5|1618.5|1620|1619|1620|1619.5|1613|1612|20454
1744293900000|2025-04-10 14:05:00|1619.5|1620|1623.5|1622.5|1626.5|1625.5|1617.5|1616.5|43693
1744294200000|2025-04-10 14:10:00|1623|1623|1621|1620|1625.5|1624.5|1621|1620|18222
1744294500000|2025-04-10 14:15:00|1621.5|1620.5|1621|1620.5|1623|1622.5|1619.5|1618.5|35087
1744294800000|2025-04-10 14:20:00|1621.5|1620|1624|1623.5|1624|1623.5|1619.5|1618.5|26033
1744295100000|2025-04-10 14:25:00|1624.5|1623|1625.5|1625|1630.5|1629.5|1624.5|1623|23584
1744295400000|2025-04-10 14:30:00|1626|1624.5|1633.5|1632.5|1635|1634.5|1626|1624.5|21309
1744295700000|2025-04-10 14:35:00|1633|1632|1628.5|1627.5|1634|1633.5|1627.5|1627|25102
1744296000000|2025-04-10 14:40:00|1629|1628|1629|1628.5|1631.5|1630.5|1626.5|1626|29446
1744296300000|2025-04-10 14:45:00|1628.5|1628|1630|1629|1631|1630.5|1627.5|1626.5|19351
1744296600000|2025-04-10 14:50:00|1629.5|1628.5|1627.5|1626.5|1630|1629.5|1626.5|1626|56372
1744296900000|2025-04-10 14:55:00|1628|1627|1621.5|1620.5|1628|1627.5|1620.5|1619.5|30014
1744297200000|2025-04-10 15:00:00|1621|1620|1624.5|1623.5|1625.5|1625|1620.5|1620|17398
1744297500000|2025-04-10 15:05:00|1624|1624|1627|1626.5|1628|1627.5|1624|1623.5|21146
1744297800000|2025-04-10 15:10:00|1627.5|1626|1629|1628|1629|1628.5|1626.5|1626|28426
1744298100000|2025-04-10 15:15:00|1628.5|1628.5|1630|1629.5|1631.5|1631|1627|1626|32233
1744298400000|2025-04-10 15:20:00|1629|1628|1626.5|1626|1629|1628.5|1624.5|1624|26315
1744298700000|2025-04-10 15:25:00|1627|1626.5|1627.5|1626|1629|1628.5|1627|1626|32438
1744354800000|2025-04-11 07:00:00|1631|1629|1635.5|1634|1639.5|1636.5|1628.5|1627|26411
1744355100000|2025-04-11 07:05:00|1637|1635|1644|1642.5|1644|1642.5|1634.5|1633|20506
1744355400000|2025-04-11 07:10:00|1642.5|1643|1643|1641.5|1648.5|1647|1640|1639.5|21550
1744355700000|2025-04-11 07:15:00|1643.5|1642|1640.5|1639.5|1644.5|1643.5|1638.5|1638|19144
1744356000000|2025-04-11 07:20:00|1641|1639|1640|1639|1642.5|1642|1636|1635.5|18485
1744356300000|2025-04-11 07:25:00|1639.5|1639.5|1637|1636|1641.5|1641|1636.5|1635.5|13982
1744356600000|2025-04-11 07:30:00|1637.5|1636.5|1637.5|1636.5|1638.5|1637.5|1634|1633.5|17828
1744356900000|2025-04-11 07:35:00|1638|1637|1635.5|1634.5|1639|1638|1633.5|1632.5|23847
1744357200000|2025-04-11 07:40:00|1636|1635|1636|1635.5|1638.5|1638|1635.5|1635|19566
1744357500000|2025-04-11 07:45:00|1635.5|1635|1636.5|1635.5|1636.5|1635.5|1633|1632.5|33637
1744357800000|2025-04-11 07:50:00|1636|1636|1640.5|1639.5|1640.5|1640|1636|1636|17393
1744358100000|2025-04-11 07:55:00|1640|1639|1635.5|1634.5|1640|1639|1635.5|1634.5|29191
1744358400000|2025-04-11 08:00:00|1635|1634|1633|1632|1636|1635.5|1631.5|1631|36475
1744358700000|2025-04-11 08:05:00|1633.5|1633|1637.5|1636.5|1638|1637.5|1633.5|1633|23496
1744359000000|2025-04-11 08:10:00|1637|1636|1635|1634|1637.5|1636|1634|1633.5|14501
1744359300000|2025-04-11 08:15:00|1634.5|1634.5|1630.5|1629.5|1634.5|1634.5|1629.5|1629|17396
1744359600000|2025-04-11 08:20:00|1630|1630.5|1631|1630.5|1632|1631.5|1629.5|1628|15527
1744359900000|2025-04-11 08:25:00|1631.5|1630|1632.5|1632|1633.5|1632.5|1630|1629.5|18140
1744360200000|2025-04-11 08:30:00|1632|1631.5|1626|1625|1632|1631.5|1625.5|1624.5|14742
1744360500000|2025-04-11 08:35:00|1626.5|1625.5|1627.5|1626.5|1628.5|1628|1625|1624|16210
1744360800000|2025-04-11 08:40:00|1628|1627|1623|1622|1628|1627|1621.5|1621|39664
1744361100000|2025-04-11 08:45:00|1623.5|1622.5|1619|1618|1623.5|1623|1618|1617|19098
1744361400000|2025-04-11 08:50:00|1618.5|1618.5|1615.5|1615|1619.5|1618.5|1614.5|1613.5|14476
1744361700000|2025-04-11 08:55:00|1616.5|1614.5|1618|1616.5|1618.5|1618|1615.5|1614.5|19736
1744362000000|2025-04-11 09:00:00|1617.5|1616|1618|1616.5|1618.5|1618|1616.5|1615|23502
1744362300000|2025-04-11 09:05:00|1617.5|1617|1616.5|1615.5|1619.5|1618.5|1615.5|1615|21133
1744362600000|2025-04-11 09:10:00|1616|1615|1616|1615|1617.5|1617|1613|1612.5|12587
1744362900000|2025-04-11 09:15:00|1616.5|1615.5|1615|1614|1618|1617|1614|1613|13713
1744363200000|2025-04-11 09:20:00|1615.5|1614.5|1619.5|1619|1620|1619|1615|1614|6325
1744363500000|2025-04-11 09:25:00|1620|1619.5|1621|1620|1623|1622.5|1619.5|1618.5|27300
1744363800000|2025-04-11 09:30:00|1621.5|1619.5|1622|1621|1622|1621.5|1619.5|1619|15993
1744364100000|2025-04-11 09:35:00|1621.5|1621.5|1624.5|1623.5|1624.5|1624|1621.5|1621.5|7643
1744364400000|2025-04-11 09:40:00|1624|1623|1626|1625|1626|1625.5|1623|1622.5|11710
1744364700000|2025-04-11 09:45:00|1625.5|1624.5|1628|1627|1628|1627|1624.5|1623.5|13154
1744365000000|2025-04-11 09:50:00|1627.5|1626.5|1630|1629|1630|1629|1626|1624.5|10122
1744365300000|2025-04-11 09:55:00|1629.5|1628.5|1633|1632|1633.5|1633|1629.5|1628.5|58809
1744365600000|2025-04-11 10:00:00|1632.5|1631.5|1633|1632|1633.5|1633|1631|1630|17962
1744365900000|2025-04-11 10:05:00|1632.5|1631.5|1631|1630|1632.5|1631.5|1631|1630|12912
1744366200000|2025-04-11 10:10:00|1631.5|1630.5|1634.5|1633.5|1635|1634|1630.5|1629.5|8219
1744366500000|2025-04-11 10:15:00|1634|1633|1633.5|1632.5|1634.5|1633.5|1632|1631|5303
1744366800000|2025-04-11 10:20:00|1634|1633|1637|1636|1637|1636|1634|1633|7035
1744367100000|2025-04-11 10:25:00|1636.5|1635.5|1638|1637|1638|1637|1634.5|1634|18369
1744367400000|2025-04-11 10:30:00|1637.5|1636.5|1641|1640|1641.5|1640.5|1637.5|1636.5|12326
1744367700000|2025-04-11 10:35:00|1641.5|1640.5|1643.5|1642.5|1646.5|1645.5|1641|1640|17901
1744368000000|2025-04-11 10:40:00|1643|1642|1642|1641|1643|1642.5|1641|1640|22909
1744368300000|2025-04-11 10:45:00|1642.5|1641.5|1640.5|1639.5|1642.5|1641.5|1640|1639|9138
1744368600000|2025-04-11 10:50:00|1640|1639|1640.5|1639.5|1641|1640|1636.5|1635.5|12711
1744368900000|2025-04-11 10:55:00|1641.5|1640|1640.5|1639.5|1641.5|1640|1638.5|1638|7575
1744369200000|2025-04-11 11:00:00|1640|1639|1638.5|1637.5|1641|1640|1637|1636|7944
1744369500000|2025-04-11 11:05:00|1639|1638|1638.5|1637.5|1639|1638|1636|1635.5|8420
1744369800000|2025-04-11 11:10:00|1638|1637|1638.5|1637.5|1639|1638.5|1637.5|1636.5|6795
1744370100000|2025-04-11 11:15:00|1638|1637|1635|1634|1638.5|1637.5|1634|1633.5|14439
1744370400000|2025-04-11 11:20:00|1636|1635|1635.5|1634.5|1636|1635|1633|1632.5|11722
1744370700000|2025-04-11 11:25:00|1635|1634|1633.5|1632.5|1636|1635.5|1633.5|1632.5|9790
1744371000000|2025-04-11 11:30:00|1634|1633|1633|1631.5|1634|1633.5|1632|1631|12319
1744371300000|2025-04-11 11:35:00|1632.5|1632|1631.5|1631|1634|1633|1631|1630|5944
1744371600000|2025-04-11 11:40:00|1632|1630.5|1631.5|1630.5|1633|1632|1631|1630.5|4911
1744371900000|2025-04-11 11:45:00|1631|1630|1628|1627|1631.5|1630.5|1628|1627|7398
1744372200000|2025-04-11 11:50:00|1627.5|1626.5|1629.5|1628.5|1629.5|1629|1627|1626|9639
1744372500000|2025-04-11 11:55:00|1629|1628|1633|1632|1633|1632.5|1628.5|1628|5304
1744372800000|2025-04-11 12:00:00|1632.5|1631.5|1635.5|1634.5|1636|1635|1631.5|1631|11974
1744373100000|2025-04-11 12:05:00|1636|1635|1637|1636|1637|1636|1635.5|1634|23982
1744373400000|2025-04-11 12:10:00|1636.5|1635.5|1638|1637|1638.5|1638|1636|1635|4185
1744373700000|2025-04-11 12:15:00|1638.5|1637.5|1640.5|1639.5|1641.5|1640.5|1638.5|1637.5|11227
1744374000000|2025-04-11 12:20:00|1641|1640|1640.5|1639.5|1642|1641|1640|1639|17280
1744374300000|2025-04-11 12:25:00|1640|1639|1639|1637.5|1640.5|1639.5|1638.5|1637.5|70273
1744374600000|2025-04-11 12:30:00|1639.5|1638.5|1641|1640.5|1641|1640.5|1638|1637.5|13523
1744374900000|2025-04-11 12:35:00|1641.5|1641|1644|1643|1644.5|1644|1641|1640|15181
1744375200000|2025-04-11 12:40:00|1643.5|1642.5|1644|1643|1646|1645.5|1643|1642|47487
1744375500000|2025-04-11 12:45:00|1643.5|1642.5|1644.5|1643.5|1645|1644|1641.5|1640.5|13677
1744375800000|2025-04-11 12:50:00|1644|1643|1645|1644|1645.5|1645|1644|1643|10424
1744376100000|2025-04-11 12:55:00|1644.5|1643.5|1642.5|1641.5|1644.5|1643.5|1642|1641|10650
1744376400000|2025-04-11 13:00:00|1642|1642|1644.5|1643.5|1645|1644|1641.5|1640.5|19079
1744376700000|2025-04-11 13:05:00|1645|1644|1642.5|1641.5|1646|1645|1642|1641|28675
1744377000000|2025-04-11 13:10:00|1642|1642|1641.5|1640.5|1644|1643|1641|1640|15039
1744377300000|2025-04-11 13:15:00|1642|1641|1638.5|1638|1642|1641|1638.5|1638|53941
1744377600000|2025-04-11 13:20:00|1638|1637|1638|1637.5|1639.5|1638.5|1637|1635.5|12265
1744377900000|2025-04-11 13:25:00|1638.5|1638|1639|1638|1639|1638.5|1637.5|1636.5|12090
1744378200000|2025-04-11 13:30:00|1639.5|1638.5|1641.5|1641|1642|1641|1637|1636.5|33191
1744378500000|2025-04-11 13:35:00|1642|1642|1647|1646|1648|1647.5|1642|1641.5|20931
1744378800000|2025-04-11 13:40:00|1646.5|1645.5|1640|1639|1646.5|1645.5|1637.5|1637|25570
1744379100000|2025-04-11 13:45:00|1639.5|1638.5|1642.5|1642|1646|1644.5|1639.5|1638.5|27224
1744379400000|2025-04-11 13:50:00|1642|1641.5|1643.5|1643|1645|1644|1640.5|1640|23049
1744379700000|2025-04-11 13:55:00|1643|1642|1646.5|1645.5|1647|1646|1640.5|1639.5|37618
1744380000000|2025-04-11 14:00:00|1645.5|1644.5|1647.5|1647|1648|1647|1643.5|1643|23551
1744380300000|2025-04-11 14:05:00|1648|1646.5|1650|1649.5|1651.5|1650.5|1647|1646|52814
1744380600000|2025-04-11 14:10:00|1650.5|1649|1648|1647|1650.5|1649.5|1644|1643.5|25469
1744380900000|2025-04-11 14:15:00|1647.5|1646.5|1645.5|1645|1649|1648|1645.5|1644.5|32359
1744381200000|2025-04-11 14:20:00|1646|1644.5|1643|1642|1646|1644.5|1638|1637.5|26259
1744381500000|2025-04-11 14:25:00|1642.5|1642.5|1645.5|1645|1646.5|1646|1642.5|1642.5|30883
1744381800000|2025-04-11 14:30:00|1646|1644.5|1653.5|1652.5|1655|1654|1645.5|1644.5|41593
1744382100000|2025-04-11 14:35:00|1654|1653|1655|1654|1657|1656|1652.5|1651.5|62597
1744382400000|2025-04-11 14:40:00|1654.5|1653.5|1658.5|1658|1658.5|1658|1653|1652.5|27948
1744382700000|2025-04-11 14:45:00|1658|1657.5|1658|1657.5|1661.5|1660.5|1656.5|1655.5|41219
1744383000000|2025-04-11 14:50:00|1657.5|1657|1657|1656|1658|1657|1654.5|1653.5|40489
1744383300000|2025-04-11 14:55:00|1656.5|1655.5|1655|1654|1657|1656|1653.5|1653|39669
1744383600000|2025-04-11 15:00:00|1654.5|1653.5|1659|1658|1661.5|1661|1654.5|1653.5|57912
1744383900000|2025-04-11 15:05:00|1658.5|1657.5|1659.5|1658.5|1661|1660.5|1657.5|1656.5|43698
1744384200000|2025-04-11 15:10:00|1660|1659|1661.5|1660.5|1664|1663|1660|1659|43926
1744384500000|2025-04-11 15:15:00|1660.5|1659.5|1655|1654|1661|1660|1654.5|1653.5|29253
1744384800000|2025-04-11 15:20:00|1654.5|1654.5|1653.5|1653|1655.5|1654.5|1652|1651.5|30915
1744385100000|2025-04-11 15:25:00|1654|1653.5|1654.5|1653.5|1657.5|1657|1653.5|1653|34908
1744614000000|2025-04-14 07:00:00|1681.5|1679|1676.5|1675|1688.5|1686|1671|1670|73912
1744614300000|2025-04-14 07:05:00|1676|1674.5|1668.5|1668|1677.5|1675.5|1666.5|1666|128812
1744614600000|2025-04-14 07:10:00|1669.5|1666.5|1669.5|1668.5|1672|1670.5|1668|1666.5|30045
1744614900000|2025-04-14 07:15:00|1670.5|1669|1679.5|1678|1679.5|1678|1670.5|1669|53960
1744615200000|2025-04-14 07:20:00|1679|1678.5|1683.5|1682.5|1684|1683|1678.5|1678|29571
1744615500000|2025-04-14 07:25:00|1683|1682|1684.5|1683.5|1687.5|1686.5|1681.5|1681|23873
1744615800000|2025-04-14 07:30:00|1684|1683|1682.5|1681.5|1684|1683.5|1680|1679|24298
1744616100000|2025-04-14 07:35:00|1682|1681|1685|1684|1685|1684|1680.5|1680|25152
1744616400000|2025-04-14 07:40:00|1685.5|1684.5|1683.5|1683|1685.5|1684.5|1681.5|1680|14484
1744616700000|2025-04-14 07:45:00|1684|1683.5|1683.5|1682|1686.5|1686|1683|1682|22924
1744617000000|2025-04-14 07:50:00|1683|1682.5|1682|1681|1683|1682.5|1680|1679|16954
1744617300000|2025-04-14 07:55:00|1681.5|1680.5|1683.5|1682.5|1683.5|1682.5|1680|1679.5|10616
1744617600000|2025-04-14 08:00:00|1684|1683|1683.5|1682.5|1685.5|1684.5|1681.5|1680.5|19731
1744617900000|2025-04-14 08:05:00|1683|1683|1682.5|1681.5|1683.5|1683|1680.5|1679.5|9567
1744618200000|2025-04-14 08:10:00|1682|1681|1682|1681|1683.5|1682.5|1680|1679|20239
1744618500000|2025-04-14 08:15:00|1682.5|1681.5|1683.5|1682.5|1683.5|1682.5|1682|1681.5|21474
1744618800000|2025-04-14 08:20:00|1684|1683|1684.5|1683.5|1685.5|1684|1682.5|1681.5|9443
1744619100000|2025-04-14 08:25:00|1684|1683|1683.5|1682.5|1684|1683|1682|1681|11795
1744619400000|2025-04-14 08:30:00|1683|1682|1687|1686|1688|1687|1683|1682|46163
1744619700000|2025-04-14 08:35:00|1687.5|1686.5|1687.5|1686.5|1689|1688|1687|1686.5|11644
1744620000000|2025-04-14 08:40:00|1687|1687|1687|1686|1689|1688|1685.5|1684.5|19051
1744620300000|2025-04-14 08:45:00|1686.5|1685.5|1689|1688|1689|1688|1685.5|1684.5|16785
1744620600000|2025-04-14 08:50:00|1688.5|1687.5|1689.5|1688.5|1689.5|1688.5|1687|1686|12105
1744620900000|2025-04-14 08:55:00|1690|1689|1689|1688|1691|1690|1688|1687.5|20677
1744621200000|2025-04-14 09:00:00|1689.5|1689|1691|1690.5|1692.5|1692|1689.5|1688.5|15153
1744621500000|2025-04-14 09:05:00|1691.5|1690|1693|1692.5|1693.5|1693|1691|1690|59965
1744621800000|2025-04-14 09:10:00|1693.5|1693|1695|1694|1696|1695.5|1693|1692.5|12881
1744622100000|2025-04-14 09:15:00|1694.5|1693.5|1689.5|1689|1695|1693.5|1689.5|1689|140643
1744622400000|2025-04-14 09:20:00|1690|1689.5|1689|1688.5|1691|1690.5|1689|1688.5|29194
1744622700000|2025-04-14 09:25:00|1688.5|1688|1689|1688.5|1690|1689.5|1688|1687|44647
1744623000000|2025-04-14 09:30:00|1689.5|1689|1692.5|1691.5|1692.5|1692|1689.5|1688.5|89078
1744623300000|2025-04-14 09:35:00|1692|1691|1691.5|1690.5|1693.5|1693|1691|1690.5|22803
1744623600000|2025-04-14 09:40:00|1691|1690|1690.5|1690|1691.5|1690.5|1690|1689|48574
1744623900000|2025-04-14 09:45:00|1690|1689|1693|1692|1693|1692|1689.5|1688.5|15470
1744624200000|2025-04-14 09:50:00|1692.5|1692.5|1693|1692.5|1694|1693|1692.5|1691.5|15054
1744624500000|2025-04-14 09:55:00|1693.5|1693|1692|1691.5|1693.5|1693|1692|1691|18746
1744624800000|2025-04-14 10:00:00|1693.5|1692.5|1694|1693|1695|1694|1692|1691|33229
1744625100000|2025-04-14 10:05:00|1693.5|1692.5|1693.5|1692.5|1694.5|1693.5|1693|1692.5|15890
1744625400000|2025-04-14 10:10:00|1693|1693|1692.5|1692|1693|1693|1691.5|1691|12243
1744625700000|2025-04-14 10:15:00|1692|1691.5|1691.5|1690.5|1692|1692|1689.5|1688.5|24135
1744626000000|2025-04-14 10:20:00|1692|1691|1690.5|1689.5|1692|1691|1689.5|1688.5|12116
1744626300000|2025-04-14 10:25:00|1690|1690|1691.5|1690.5|1692|1691.5|1690|1689.5|79731
1744626600000|2025-04-14 10:30:00|1692|1691|1692.5|1691.5|1693|1692|1692|1691|14208
1744626900000|2025-04-14 10:35:00|1692|1692|1694|1693|1694.5|1693.5|1692|1691.5|248011
1744627200000|2025-04-14 10:40:00|1694.5|1693.5|1692.5|1691.5|1694.5|1694|1692.5|1691.5|9768
1744627500000|2025-04-14 10:45:00|1693.5|1692|1693.5|1692.5|1694|1693|1692.5|1691.5|16546
1744627800000|2025-04-14 10:50:00|1693|1692|1692.5|1692|1693|1692.5|1692|1691.5|9909
1744628100000|2025-04-14 10:55:00|1693|1692.5|1692|1691|1693|1692.5|1691.5|1691|23116
1744628400000|2025-04-14 11:00:00|1691.5|1691.5|1692.5|1691.5|1693|1692|1691|1690.5|81144
1744628700000|2025-04-14 11:05:00|1692|1692|1694.5|1693.5|1695|1694|1692|1692|8909
1744629000000|2025-04-14 11:10:00|1694|1692.5|1692.5|1691.5|1694|1693|1692.5|1691.5|12483
1744629300000|2025-04-14 11:15:00|1692|1691|1691.5|1691|1692.5|1691.5|1691|1690.5|11961
1744629600000|2025-04-14 11:20:00|1692|1690.5|1691.5|1690.5|1692|1691|1691.5|1690.5|25117
1744629900000|2025-04-14 11:25:00|1692|1691|1692|1691|1693.5|1692|1691.5|1691|18684
1744630200000|2025-04-14 11:30:00|1691.5|1690.5|1691.5|1691|1692|1691|1691.5|1690.5|9047
1744630500000|2025-04-14 11:35:00|1692|1690.5|1691.5|1690.5|1692|1690.5|1691.5|1690.5|22297
1744630800000|2025-04-14 11:40:00|1691|1688.5|1689|1688|1691.5|1688.5|1686.5|1685.5|17998
1744631100000|2025-04-14 11:45:00|1688.5|1688.5|1689|1688|1689.5|1689|1688.5|1688|10184
1744631400000|2025-04-14 11:50:00|1688.5|1688.5|1688.5|1688|1689.5|1688.5|1688.5|1688|13667
1744631700000|2025-04-14 11:55:00|1688|1687.5|1688.5|1688|1688.5|1688|1688|1687.5|12070
1744632000000|2025-04-14 12:00:00|1689.5|1688.5|1690.5|1689.5|1690.5|1689.5|1689|1688.5|56537
1744632300000|2025-04-14 12:05:00|1691.5|1690.5|1691.5|1691|1691.5|1691|1689.5|1689|7124
1744632600000|2025-04-14 12:10:00|1691|1690.5|1691|1690.5|1692|1691|1690.5|1690|17968
1744632900000|2025-04-14 12:15:00|1691.5|1691|1691.5|1691|1692|1691.5|1691|1690.5|4508
1744633200000|2025-04-14 12:20:00|1692|1691.5|1694|1693|1694|1693|1691.5|1690.5|15201
1744633500000|2025-04-14 12:25:00|1693.5|1693.5|1693|1692|1695|1694|1692.5|1691.5|10182
1744633800000|2025-04-14 12:30:00|1693.5|1692.5|1694.5|1694|1695|1694|1693|1692.5|9549
1744634100000|2025-04-14 12:35:00|1695|1693.5|1693.5|1693|1695|1693.5|1693.5|1692.5|12572
1744634400000|2025-04-14 12:40:00|1694|1693.5|1696|1695|1696|1695|1694|1693.5|8958
1744634700000|2025-04-14 12:45:00|1696.5|1695.5|1697.5|1696.5|1698|1697|1696|1695.5|24113
1744635000000|2025-04-14 12:50:00|1698|1697|1700|1699.5|1700|1699.5|1697.5|1696.5|21192
1744635300000|2025-04-14 12:55:00|1700.5|1700|1700.5|1700|1702|1701|1700|1699.5|54371
1744635600000|2025-04-14 13:00:00|1701|1699.5|1700|1699.5|1702|1701|1699|1698.5|17490
1744635900000|2025-04-14 13:05:00|1701|1699|1698.5|1697.5|1701.5|1700.5|1698|1697|20722
1744636200000|2025-04-14 13:10:00|1699|1698|1695|1694|1699.5|1698.5|1695|1694|7630
1744636500000|2025-04-14 13:15:00|1694.5|1694.5|1700|1699|1700|1699|1694|1693|71176
1744636800000|2025-04-14 13:20:00|1700.5|1699.5|1695|1694|1701|1700.5|1695|1694|10880
1744637100000|2025-04-14 13:25:00|1695.5|1694.5|1695|1694|1697.5|1696.5|1694.5|1694|17690
1744637400000|2025-04-14 13:30:00|1694.5|1694.5|1694|1693|1697|1696|1693|1692.5|41440
1744637700000|2025-04-14 13:35:00|1693.5|1692.5|1690|1689.5|1694.5|1693.5|1690|1689|17846
1744638000000|2025-04-14 13:40:00|1689.5|1688.5|1690.5|1689.5|1691|1690|1687|1686.5|13187
1744638300000|2025-04-14 13:45:00|1691|1690|1688.5|1687.5|1692|1691|1686|1685|20944
1744638600000|2025-04-14 13:50:00|1689|1688|1691|1690|1691|1690|1687|1686|16188
1744638900000|2025-04-14 13:55:00|1690.5|1690.5|1690.5|1689.5|1691|1690.5|1687|1686.5|16133
1744639200000|2025-04-14 14:00:00|1691|1690|1696.5|1695.5|1697|1696|1691|1690|13472
1744639500000|2025-04-14 14:05:00|1698|1697|1693.5|1693|1698|1697|1693.5|1693|15437
1744639800000|2025-04-14 14:10:00|1694|1692.5|1695|1694|1695.5|1694.5|1693|1692.5|14326
1744640100000|2025-04-14 14:15:00|1694.5|1694.5|1697|1696|1697|1696.5|1692|1691|13936
1744640400000|2025-04-14 14:20:00|1697.5|1696.5|1698|1697.5|1699.5|1698.5|1697|1696|16657
1744640700000|2025-04-14 14:25:00|1697.5|1697|1699|1698.5|1699.5|1699|1697.5|1697|13171
1744641000000|2025-04-14 14:30:00|1699.5|1698|1700.5|1700|1702.5|1701.5|1699|1698|29117
1744641300000|2025-04-14 14:35:00|1700|1699.5|1700|1699|1700.5|1700|1697.5|1697|22095
1744641600000|2025-04-14 14:40:00|1699.5|1699.5|1696|1695|1700|1699.5|1696|1695|22836
1744641900000|2025-04-14 14:45:00|1695.5|1695.5|1696.5|1695.5|1696.5|1696|1693.5|1692.5|23357
1744642200000|2025-04-14 14:50:00|1696|1696|1698|1697|1698.5|1698|1695.5|1695|16492
1744642500000|2025-04-14 14:55:00|1697.5|1697.5|1699.5|1698.5|1699.5|1698.5|1697|1696.5|35565
1744642800000|2025-04-14 15:00:00|1699|1699|1698.5|1697.5|1699|1699|1697.5|1697|9686
1744643100000|2025-04-14 15:05:00|1699|1698|1698|1697|1700|1699.5|1697.5|1697|23037
1744643400000|2025-04-14 15:10:00|1698.5|1697.5|1696|1695|1699.5|1699|1696|1695|19904
1744643700000|2025-04-14 15:15:00|1695.5|1694.5|1694|1693|1696|1695.5|1694|1693|15497
1744644000000|2025-04-14 15:20:00|1693.5|1692.5|1690.5|1690|1694|1693.5|1690.5|1689.5|20198
1744644300000|2025-04-14 15:25:00|1691|1691|1690|1689|1693.5|1693|1688.5|1688|32653
1744700400000|2025-04-15 07:00:00|1699|1695.5|1713|1712|1714|1713|1699|1695.5|25936
1744700700000|2025-04-15 07:05:00|1713.5|1712.5|1717.5|1716.5|1717.5|1716.5|1709|1708|43862
1744701000000|2025-04-15 07:10:00|1717|1716|1719|1718|1719.5|1718|1710.5|1710|23127
1744701300000|2025-04-15 07:15:00|1719.5|1717.5|1721.5|1720.5|1722|1721|1715|1714|22251
1744701600000|2025-04-15 07:20:00|1722.5|1721|1720|1719|1724.5|1724|1717.5|1716.5|53963
1744701900000|2025-04-15 07:25:00|1719.5|1719.5|1723|1722|1723.5|1722.5|1719.5|1719.5|43635
1744702200000|2025-04-15 07:30:00|1723.5|1721.5|1721.5|1720.5|1723.5|1721.5|1717.5|1716|20169
1744702500000|2025-04-15 07:35:00|1721|1721|1724.5|1723.5|1724.5|1723.5|1719.5|1719|17794
1744702800000|2025-04-15 07:40:00|1723.5|1723|1726|1724.5|1726|1724.5|1722|1721|16463
1744703100000|2025-04-15 07:45:00|1725.5|1725|1726|1725|1727|1726|1723.5|1723|17452
1744703400000|2025-04-15 07:50:00|1725.5|1725.5|1729|1728.5|1730|1729.5|1725.5|1725.5|27049
1744703700000|2025-04-15 07:55:00|1729.5|1729|1732.5|1732|1733|1732.5|1729.5|1729|34013
1744704000000|2025-04-15 08:00:00|1733|1732.5|1723.5|1723|1733.5|1733|1722.5|1721.5|297494
1744704300000|2025-04-15 08:05:00|1723|1722|1726|1725.5|1728.5|1727.5|1722.5|1721.5|15558
1744704600000|2025-04-15 08:10:00|1726.5|1726|1725.5|1725|1730|1729|1725|1724.5|73865
1744704900000|2025-04-15 08:15:00|1726|1725.5|1723.5|1722.5|1726|1725.5|1722.5|1722|21943
1744705200000|2025-04-15 08:20:00|1723|1722|1722.5|1721.5|1723|1722.5|1720.5|1720|13648
1744705500000|2025-04-15 08:25:00|1722|1722|1722.5|1721.5|1723.5|1723|1721.5|1720.5|14970
1744705800000|2025-04-15 08:30:00|1722|1721|1719.5|1718.5|1723.5|1723|1719.5|1718.5|18996
1744706100000|2025-04-15 08:35:00|1720|1718|1722.5|1721.5|1723|1721.5|1718|1717.5|7984
1744706400000|2025-04-15 08:40:00|1723.5|1722.5|1725.5|1724.5|1727|1726|1723.5|1722.5|13261
1744706700000|2025-04-15 08:45:00|1725|1724|1724.5|1724|1725.5|1725|1723.5|1722.5|9739
1744707000000|2025-04-15 08:50:00|1725|1724.5|1726.5|1725.5|1727.5|1726.5|1724.5|1724|10198
1744707300000|2025-04-15 08:55:00|1727|1726.5|1729|1728|1730|1729.5|1727|1726.5|33930
1744707600000|2025-04-15 09:00:00|1728.5|1727.5|1730|1729.5|1730.5|1730|1728|1727|20655
1744707900000|2025-04-15 09:05:00|1729.5|1729|1735|1734|1735|1734|1728.5|1727.5|37818
1744708200000|2025-04-15 09:10:00|1735.5|1734.5|1734.5|1734|1736.5|1735.5|1733.5|1732.5|17572
1744708500000|2025-04-15 09:15:00|1735|1734.5|1732.5|1731.5|1736.5|1735.5|1731.5|1730.5|14026
1744708800000|2025-04-15 09:20:00|1733.5|1732|1735|1734|1736.5|1736|1733.5|1732|26464
1744709100000|2025-04-15 09:25:00|1735.5|1734.5|1734.5|1733.5|1735.5|1735|1733|1732|10036
1744709400000|2025-04-15 09:30:00|1735|1734|1736|1735|1737.5|1736.5|1734|1733|18893
1744709700000|2025-04-15 09:35:00|1735.5|1734.5|1731.5|1731|1735.5|1734.5|1731.5|1731|29248
1744710000000|2025-04-15 09:40:00|1731|1730.5|1733|1732.5|1733.5|1733|1730.5|1729.5|11743
1744710300000|2025-04-15 09:45:00|1733.5|1732|1736|1735|1737.5|1736.5|1733|1732|17094
1744710600000|2025-04-15 09:50:00|1735.5|1734.5|1739|1738.5|1739.5|1738.5|1734.5|1734|21400
1744710900000|2025-04-15 09:55:00|1740|1739|1740.5|1740|1741|1740.5|1739|1738.5|17806
1744711200000|2025-04-15 10:00:00|1741|1740.5|1743.5|1742.5|1744|1743|1739.5|1739|380842
1744711500000|2025-04-15 10:05:00|1743|1743|1744|1743|1744|1743|1741.5|1741|18564
1744711800000|2025-04-15 10:10:00|1743.5|1742.5|1743.5|1742.5|1744.5|1744|1743|1742|14690
1744712100000|2025-04-15 10:15:00|1743|1742|1744.5|1743.5|1744.5|1743.5|1742|1741.5|7005
1744712400000|2025-04-15 10:20:00|1744|1744|1746|1745.5|1746|1745.5|1744|1743.5|21232
1744712700000|2025-04-15 10:25:00|1746.5|1745|1745.5|1744.5|1747|1746|1745.5|1744.5|18624
1744713000000|2025-04-15 10:30:00|1745|1744|1743|1742.5|1745|1744.5|1743|1742.5|9003
1744713300000|2025-04-15 10:35:00|1743.5|1743|1741|1740.5|1743.5|1743|1741|1740.5|9264
1744713600000|2025-04-15 10:40:00|1741.5|1741|1737.5|1737|1741.5|1741|1737.5|1736.5|10764
1744713900000|2025-04-15 10:45:00|1737|1736|1738.5|1738|1739|1738|1737|1736|20170
1744714200000|2025-04-15 10:50:00|1739|1737.5|1738|1737.5|1739.5|1739|1737.5|1736.5|10778
1744714500000|2025-04-15 10:55:00|1738.5|1737|1739.5|1738.5|1739.5|1738.5|1737|1736|11103
1744714800000|2025-04-15 11:00:00|1740|1739|1737.5|1737|1740|1739|1737.5|1737|11934
1744715100000|2025-04-15 11:05:00|1736.5|1736|1735|1734|1737|1736|1733.5|1732.5|9968
1744715400000|2025-04-15 11:10:00|1733.5|1732.5|1734|1733.5|1734.5|1734|1733|1732.5|15791
1744715700000|2025-04-15 11:15:00|1733.5|1733|1733|1732|1734.5|1734|1733|1732|4453
1744716000000|2025-04-15 11:20:00|1732.5|1731.5|1731.5|1730.5|1732.5|1731.5|1731|1730.5|22251
1744716300000|2025-04-15 11:25:00|1731|1731|1733|1732|1733.5|1733|1731|1731|14568
1744716600000|2025-04-15 11:30:00|1733.5|1732.5|1732.5|1732|1733.5|1733|1731.5|1731|13754
1744716900000|2025-04-15 11:35:00|1732|1731.5|1731|1730|1732|1731.5|1729.5|1729|10187
1744717200000|2025-04-15 11:40:00|1730.5|1730.5|1729.5|1729|1731.5|1731|1729.5|1729|10280
1744717500000|2025-04-15 11:45:00|1730|1728.5|1730.5|1729.5|1731|1730|1728.5|1727.5|7969
1744717800000|2025-04-15 11:50:00|1730|1730|1730.5|1729.5|1730.5|1730|1729|1728.5|10090
1744718100000|2025-04-15 11:55:00|1730|1729|1729.5|1729|1730.5|1729.5|1729|1728.5|7293
1744718400000|2025-04-15 12:00:00|1730|1729.5|1731|1730.5|1731|1730.5|1729.5|1729|9750
1744718700000|2025-04-15 12:05:00|1731.5|1730|1733|1732.5|1733|1732.5|1731|1730|7510
1744719000000|2025-04-15 12:10:00|1732.5|1732|1731.5|1731|1733|1732.5|1730.5|1730|23603
1744719300000|2025-04-15 12:15:00|1731|1730.5|1731|1730|1732|1731.5|1729|1728.5|13043
1744719600000|2025-04-15 12:20:00|1730.5|1729.5|1730.5|1729.5|1731|1730|1729|1728.5|13361
1744719900000|2025-04-15 12:25:00|1730|1729|1728|1727.5|1730|1729.5|1726.5|1726|10005
1744720200000|2025-04-15 12:30:00|1729|1728.5|1727.5|1727|1730|1729.5|1727.5|1727|7116
1744720500000|2025-04-15 12:35:00|1728.5|1728|1730.5|1729.5|1731|1730|1728.5|1727.5|13587
1744720800000|2025-04-15 12:40:00|1731|1730|1730|1729|1731|1730.5|1729.5|1729|17113
1744721100000|2025-04-15 12:45:00|1729.5|1728.5|1724.5|1724|1729.5|1728.5|1724.5|1723.5|7183
1744721400000|2025-04-15 12:50:00|1725|1723.5|1723.5|1722.5|1726|1725.5|1723.5|1722.5|13310
1744721700000|2025-04-15 12:55:00|1723|1723|1722.5|1722|1724.5|1723.5|1721.5|1721|14763
1744722000000|2025-04-15 13:00:00|1723|1722.5|1726.5|1725.5|1726.5|1726|1722|1721|15059
1744722300000|2025-04-15 13:05:00|1726|1725|1726|1725|1726.5|1725.5|1724.5|1724|9467
1744722600000|2025-04-15 13:10:00|1726.5|1726|1726|1725.5|1727.5|1726.5|1725.5|1725|41363
1744722900000|2025-04-15 13:15:00|1726.5|1726|1726.5|1726|1726.5|1726|1725.5|1725|5712
1744723200000|2025-04-15 13:20:00|1727|1726.5|1727|1726.5|1728.5|1727.5|1727|1726.5|8269
1744723500000|2025-04-15 13:25:00|1726|1725.5|1729.5|1729|1729.5|1729|1726|1725.5|8369
1744723800000|2025-04-15 13:30:00|1730|1729.5|1730|1729.5|1731|1730.5|1729|1728.5|12724
1744724100000|2025-04-15 13:35:00|1731|1730|1730.5|1730|1732|1731.5|1729.5|1729|15550
1744724400000|2025-04-15 13:40:00|1731|1730.5|1734|1733|1735|1734.5|1731|1730.5|267033
1744724700000|2025-04-15 13:45:00|1733.5|1732.5|1737|1736.5|1738|1737.5|1732.5|1732|20089
1744725000000|2025-04-15 13:50:00|1737.5|1736|1738|1737|1738|1737|1736|1735|14788
1744725300000|2025-04-15 13:55:00|1737.5|1737.5|1736.5|1735.5|1738|1737.5|1734.5|1733.5|23206
1744725600000|2025-04-15 14:00:00|1736|1736|1736.5|1735.5|1737|1736|1733|1732.5|13320
1744725900000|2025-04-15 14:05:00|1736|1736|1737|1736.5|1739|1738.5|1735|1734.5|22244
1744726200000|2025-04-15 14:10:00|1737.5|1737|1739|1738|1741|1740|1737.5|1736.5|21222
1744726500000|2025-04-15 14:15:00|1739.5|1738.5|1740|1739|1744|1743|1737.5|1736.5|84556
1744726800000|2025-04-15 14:20:00|1739|1738.5|1742|1741|1746|1745.5|1739|1738.5|39191
1744727100000|2025-04-15 14:25:00|1742.5|1741.5|1744|1743|1744|1743.5|1741.5|1741|33773
1744727400000|2025-04-15 14:30:00|1743.5|1743.5|1744|1743.5|1746|1745|1741.5|1741|27971
1744727700000|2025-04-15 14:35:00|1743.5|1743|1746.5|1746|1747.5|1747|1743.5|1743|19840
1744728000000|2025-04-15 14:40:00|1747|1745.5|1747|1746.5|1748.5|1747.5|1746|1745.5|32544
1744728300000|2025-04-15 14:45:00|1747.5|1747|1743.5|1743|1748|1747.5|1741.5|1740.5|34556
1744728600000|2025-04-15 14:50:00|1744|1742.5|1743.5|1742.5|1747|1746.5|1742.5|1742|25353
1744728900000|2025-04-15 14:55:00|1743|1743|1743|1742|1746.5|1745.5|1741.5|1741|21919
1744729200000|2025-04-15 15:00:00|1743.5|1742.5|1743.5|1742.5|1744|1743|1740.5|1740|15544
1744729500000|2025-04-15 15:05:00|1743|1742|1746|1745.5|1747|1746|1742|1741|25148
1744729800000|2025-04-15 15:10:00|1745.5|1745|1746|1745|1746|1745.5|1743|1742.5|24120
1744730100000|2025-04-15 15:15:00|1745.5|1744.5|1742|1741.5|1746|1744.5|1742|1741.5|48979
1744730400000|2025-04-15 15:20:00|1741.5|1741|1740|1739|1742|1741|1735|1734.5|47968
1744730700000|2025-04-15 15:25:00|1739.5|1738.5|1738.5|1737.5|1740|1739|1737|1736|35870
1744786800000|2025-04-16 07:00:00|1750|1748.5|1758|1756.5|1760.5|1759.5|1750|1748.5|45483
1744787100000|2025-04-16 07:05:00|1757.5|1755.5|1749.5|1748.5|1757.5|1755.5|1749.5|1748.5|26239
1744787400000|2025-04-16 07:10:00|1750|1749|1748|1747.5|1752|1751.5|1745|1744|22232
1744787700000|2025-04-16 07:15:00|1748.5|1747|1745|1743.5|1749.5|1749|1742.5|1741.5|24890
1744788000000|2025-04-16 07:20:00|1744.5|1743|1741.5|1741|1750|1749.5|1739|1738|35943
1744788300000|2025-04-16 07:25:00|1742|1740.5|1740.5|1740|1742.5|1742|1735.5|1734.5|21669
1744788600000|2025-04-16 07:30:00|1742|1740.5|1738|1737|1742.5|1741.5|1736.5|1736|25530
1744788900000|2025-04-16 07:35:00|1738.5|1737.5|1737.5|1737|1740|1739|1735.5|1734.5|15722
1744789200000|2025-04-16 07:40:00|1737|1736.5|1739.5|1739|1740|1739|1737|1736|11343
1744789500000|2025-04-16 07:45:00|1739|1738.5|1736.5|1735.5|1739|1738.5|1736.5|1735.5|16469
1744789800000|2025-04-16 07:50:00|1736|1735|1735.5|1734.5|1737.5|1736.5|1735|1734.5|8190
1744790100000|2025-04-16 07:55:00|1736|1735|1736.5|1735.5|1737.5|1737|1735.5|1734.5|11988
1744790400000|2025-04-16 08:00:00|1737|1736|1739|1738|1740.5|1739.5|1735.5|1734.5|15291
1744790700000|2025-04-16 08:05:00|1738.5|1737.5|1741|1740|1742|1741.5|1738.5|1737.5|18172
1744791000000|2025-04-16 08:10:00|1740.5|1740.5|1738|1737|1741.5|1740.5|1736|1735.5|11118
1744791300000|2025-04-16 08:15:00|1737.5|1736.5|1740|1739|1740|1739|1735|1734|19197
1744791600000|2025-04-16 08:20:00|1739.5|1738.5|1734|1733.5|1739.5|1738.5|1734|1733|19806
1744791900000|2025-04-16 08:25:00|1734.5|1732.5|1733.5|1732.5|1742|1741.5|1732.5|1731.5|25986
1744792200000|2025-04-16 08:30:00|1734|1733|1732|1730.5|1736|1735|1731|1730|7759
1744792500000|2025-04-16 08:35:00|1731.5|1731|1737.5|1737|1738|1737|1730|1729|6618
1744792800000|2025-04-16 08:40:00|1738|1736.5|1740.5|1739.5|1742|1741.5|1737.5|1736.5|11740
1744793100000|2025-04-16 08:45:00|1740|1739|1741|1739.5|1741.5|1740.5|1739|1738|9447
1744793400000|2025-04-16 08:50:00|1740.5|1738|1738|1737|1740.5|1738.5|1737|1736|10286
1744793700000|2025-04-16 08:55:00|1739|1738|1741|1740|1742|1741|1738.5|1738|76195
1744794000000|2025-04-16 09:00:00|1742|1741|1744.5|1743.5|1744.5|1743.5|1740.5|1740|15903
1744794300000|2025-04-16 09:05:00|1744|1744|1743.5|1742.5|1744.5|1744|1743|1742|6339
1744794600000|2025-04-16 09:10:00|1743|1742|1742|1741|1743.5|1743|1741|1740|8256
1744794900000|2025-04-16 09:15:00|1741.5|1740.5|1742|1741.5|1742|1741.5|1740.5|1740|26527
1744795200000|2025-04-16 09:20:00|1742.5|1741|1742|1741.5|1743.5|1742.5|1742|1741|5871
1744795500000|2025-04-16 09:25:00|1741.5|1741|1742.5|1741.5|1744|1743|1741.5|1741|11128
1744795800000|2025-04-16 09:30:00|1742|1741|1738.5|1737.5|1742|1741|1736|1735.5|9257
1744796100000|2025-04-16 09:35:00|1738|1738|1738|1737.5|1738.5|1738|1737.5|1736.5|6867
1744796400000|2025-04-16 09:40:00|1738.5|1738|1738.5|1737.5|1739|1738|1736.5|1736|8192
1744796700000|2025-04-16 09:45:00|1738|1738|1737.5|1736.5|1738.5|1738|1736|1735|7728
1744797000000|2025-04-16 09:50:00|1737|1736|1738|1737.5|1740|1739.5|1736.5|1736|11832
1744797300000|2025-04-16 09:55:00|1737.5|1737|1736|1735|1738|1737.5|1736|1735|7620
1744797600000|2025-04-16 10:00:00|1736.5|1735.5|1737.5|1736.5|1737.5|1736.5|1735.5|1735|10095
1744797900000|2025-04-16 10:05:00|1737|1736|1739|1738|1739.5|1738.5|1736|1735.5|6377
1744798200000|2025-04-16 10:10:00|1738|1737.5|1737|1736.5|1738.5|1738|1737|1736.5|6633
1744798500000|2025-04-16 10:15:00|1736.5|1736|1738.5|1737.5|1740|1739.5|1736.5|1735.5|12662
1744798800000|2025-04-16 10:20:00|1738|1737|1736|1735.5|1738.5|1738|1736|1735.5|17599
1744799100000|2025-04-16 10:25:00|1736.5|1736|1737.5|1736.5|1739|1737.5|1736.5|1736|2979
1744799400000|2025-04-16 10:30:00|1737|1736|1737.5|1737|1738|1737|1737|1736|5704
1744799700000|2025-04-16 10:35:00|1738|1737.5|1737|1736|1738|1737.5|1736.5|1736|8314
1744800000000|2025-04-16 10:40:00|1737.5|1736.5|1736.5|1735.5|1738|1737|1736|1735.5|6722
1744800300000|2025-04-16 10:45:00|1738|1736|1738.5|1737.5|1738.5|1737.5|1737.5|1735.5|7296
1744800600000|2025-04-16 10:50:00|1739|1738|1739|1738.5|1739.5|1739|1738.5|1737.5|15775
1744800900000|2025-04-16 10:55:00|1738.5|1738|1739|1738.5|1739.5|1738.5|1738|1737|6493
1744801200000|2025-04-16 11:00:00|1739.5|1738|1737|1736.5|1739.5|1738.5|1736.5|1735.5|8814
1744801500000|2025-04-16 11:05:00|1737.5|1737|1739|1738.5|1740|1739|1737|1737|9605
1744801800000|2025-04-16 11:10:00|1738.5|1737.5|1738|1737.5|1739|1738|1737.5|1737|5840
1744802100000|2025-04-16 11:15:00|1737.5|1737|1738|1737.5|1738|1737.5|1737.5|1737|5721
1744802400000|2025-04-16 11:20:00|1738.5|1738|1738|1737|1738.5|1738|1737.5|1737|3902
1744802700000|2025-04-16 11:25:00|1739|1737.5|1738|1737.5|1739.5|1738.5|1738|1737.5|10070
1744803000000|2025-04-16 11:30:00|1739|1738|1739.5|1739|1740|1739|1738.5|1737.5|5082
1744803300000|2025-04-16 11:35:00|1740|1739.5|1739.5|1739|1741.5|1740.5|1739|1738.5|9072
1744803600000|2025-04-16 11:40:00|1740|1738.5|1741.5|1740.5|1741.5|1741|1740|1738.5|225174
1744803900000|2025-04-16 11:45:00|1742|1741|1744|1743.5|1744|1743.5|1742|1740.5|5939
1744804200000|2025-04-16 11:50:00|1744.5|1743|1745|1744.5|1745.5|1745|1743.5|1743|14322
1744804500000|2025-04-16 11:55:00|1745.5|1745|1744|1743|1745.5|1745|1743|1742|8365
1744804800000|2025-04-16 12:00:00|1743.5|1742.5|1746|1745.5|1746|1745.5|1743|1742.5|8581
1744805100000|2025-04-16 12:05:00|1746.5|1746|1746|1745.5|1748|1747|1745.5|1744.5|13292
1744805400000|2025-04-16 12:10:00|1745.5|1745|1745|1744.5|1746|1745|1744.5|1744|7898
1744805700000|2025-04-16 12:15:00|1745.5|1745|1745.5|1745|1746|1745.5|1745|1744.5|13335
1744806000000|2025-04-16 12:20:00|1746|1745.5|1745|1744.5|1746|1745.5|1745|1744.5|5980
1744806300000|2025-04-16 12:25:00|1745.5|1744|1745|1744.5|1745.5|1744.5|1745|1744|7514
1744806600000|2025-04-16 12:30:00|1744.5|1744|1747.5|1746.5|1748|1747|1744|1743.5|15614
1744806900000|2025-04-16 12:35:00|1746.5|1746|1747|1746.5|1747|1746.5|1745.5|1745|10824
1744807200000|2025-04-16 12:40:00|1747.5|1747|1743.5|1743|1747.5|1747|1743.5|1742.5|12979
1744807500000|2025-04-16 12:45:00|1744|1743.5|1741|1740|1744|1743.5|1740|1739.5|11951
1744807800000|2025-04-16 12:50:00|1740.5|1740.5|1739.5|1739|1740.5|1740.5|1736.5|1736|31831
1744808100000|2025-04-16 12:55:00|1740|1739.5|1736|1735.5|1741|1740|1736|1735|10427
1744808400000|2025-04-16 13:00:00|1736.5|1735|1731|1730.5|1737.5|1737|1731|1730.5|9095
1744808700000|2025-04-16 13:05:00|1732|1731|1734.5|1734|1734.5|1734|1729.5|1729|27060
1744809000000|2025-04-16 13:10:00|1736.5|1733.5|1733.5|1732.5|1736.5|1735.5|1732|1731.5|4947
1744809300000|2025-04-16 13:15:00|1733|1733|1737|1736.5|1737|1736.5|1733|1732|17457
1744809600000|2025-04-16 13:20:00|1736.5|1736|1737|1736|1738|1737.5|1736.5|1735.5|14209
1744809900000|2025-04-16 13:25:00|1737.5|1736.5|1737|1736.5|1739|1738|1737|1736.5|16480
1744810200000|2025-04-16 13:30:00|1737.5|1737.5|1741.5|1740.5|1742|1741|1737.5|1736.5|15253
1744810500000|2025-04-16 13:35:00|1742.5|1741.5|1746.5|1745.5|1747|1746|1742.5|1741.5|17420
1744810800000|2025-04-16 13:40:00|1746|1745|1748.5|1747.5|1749|1748|1745.5|1744.5|13529
1744811100000|2025-04-16 13:45:00|1747.5|1748|1750.5|1750|1751|1750|1747.5|1747|21126
1744811400000|2025-04-16 13:50:00|1750|1749.5|1751|1750.5|1753|1752|1750|1749.5|31403
1744811700000|2025-04-16 13:55:00|1751.5|1750|1749|1748|1753|1752|1748.5|1748|43689
1744812000000|2025-04-16 14:00:00|1748.5|1748.5|1750|1749.5|1751|1750|1747.5|1746.5|25419
1744812300000|2025-04-16 14:05:00|1750.5|1750|1751|1750.5|1752.5|1751.5|1749|1748.5|17045
1744812600000|2025-04-16 14:10:00|1751.5|1750|1747.5|1746.5|1752|1751.5|1747|1746.5|15576
1744812900000|2025-04-16 14:15:00|1747|1746|1748|1747.5|1748.5|1747.5|1745|1744.5|18907
1744813200000|2025-04-16 14:20:00|1747.5|1747|1750|1749|1751|1750|1747.5|1746.5|54679
1744813500000|2025-04-16 14:25:00|1750.5|1749.5|1752|1751|1752|1751.5|1750|1749.5|20141
1744813800000|2025-04-16 14:30:00|1752.5|1751.5|1753.5|1753|1754|1753.5|1752|1751|35235
1744814100000|2025-04-16 14:35:00|1753|1752.5|1751.5|1751|1754|1753.5|1751|1750.5|18159
1744814400000|2025-04-16 14:40:00|1752|1751.5|1753|1752.5|1754|1753|1751.5|1750.5|18366
1744814700000|2025-04-16 14:45:00|1753.5|1752|1756|1755.5|1757.5|1757|1752|1751.5|27796
1744815000000|2025-04-16 14:50:00|1755.5|1755|1753.5|1753|1756|1755.5|1752.5|1751.5|25054
1744815300000|2025-04-16 14:55:00|1753|1752.5|1752.5|1752|1757|1756.5|1752.5|1751.5|33441
1744815600000|2025-04-16 15:00:00|1752|1751.5|1749|1748.5|1752|1751.5|1749|1748.5|121816
1744815900000|2025-04-16 15:05:00|1749.5|1749|1752|1751.5|1752.5|1752|1749|1748.5|18401
1744816200000|2025-04-16 15:10:00|1752.5|1752|1748.5|1748|1753|1752|1747.5|1746.5|24074
1744816500000|2025-04-16 15:15:00|1748|1747|1748|1747.5|1749|1748|1747|1746|16546
1744816800000|2025-04-16 15:20:00|1747.5|1746.5|1751|1750.5|1751|1750.5|1747|1746.5|18190
1744817100000|2025-04-16 15:25:00|1752|1751|1752|1751|1752.5|1752|1750.5|1749.5|35310
1744873200000|2025-04-17 07:00:00|1713|1712|1706.5|1705|1725.5|1723|1706.5|1705|17412
1744873500000|2025-04-17 07:05:00|1705.5|1704|1701.5|1699.5|1710.5|1708.5|1695.5|1694|22494
1744873800000|2025-04-17 07:10:00|1701|1700|1706.5|1705.5|1707|1705.5|1698.5|1697.5|11660
1744874100000|2025-04-17 07:15:00|1707.5|1705|1704.5|1703|1709|1708|1702|1701|16954
1744874400000|2025-04-17 07:20:00|1704|1702.5|1701.5|1700.5|1704|1702.5|1700.5|1699|8036
1744874700000|2025-04-17 07:25:00|1702.5|1700|1702.5|1701.5|1704.5|1703.5|1702|1700|7519
1744875000000|2025-04-17 07:30:00|1706|1704.5|1706|1705|1707|1706|1704|1703|22554
1744875300000|2025-04-17 07:35:00|1707|1705.5|1705.5|1704.5|1708.5|1708|1704|1703.5|30015
1744875600000|2025-04-17 07:40:00|1705|1703.5|1705.5|1704.5|1706|1705|1704.5|1703.5|11352
1744875900000|2025-04-17 07:45:00|1706|1705|1707.5|1706.5|1708.5|1708|1706|1705|5848
1744876200000|2025-04-17 07:50:00|1707|1707|1703.5|1702.5|1707|1707|1703|1702|6821
1744876500000|2025-04-17 07:55:00|1703|1702|1703|1702|1705|1704|1702|1701|7292
1744876800000|2025-04-17 08:00:00|1703.5|1702.5|1699|1698|1703.5|1702.5|1699|1698|31949
1744877100000|2025-04-17 08:05:00|1700|1699|1704.5|1703.5|1705|1704|1700|1699|6904
1744877400000|2025-04-17 08:10:00|1705|1704|1705|1703.5|1705|1704|1703.5|1703|7206
1744877700000|2025-04-17 08:15:00|1704.5|1704|1703|1702|1705|1704.5|1703|1702|5117
1744878000000|2025-04-17 08:20:00|1703.5|1703|1705.5|1705|1706.5|1705.5|1702.5|1702|13829
1744878300000|2025-04-17 08:25:00|1705|1704.5|1706|1705.5|1706.5|1706|1705|1704|5761
1744878600000|2025-04-17 08:30:00|1705.5|1705|1703|1702|1706.5|1705.5|1702.5|1702|9887
1744878900000|2025-04-17 08:35:00|1703.5|1702.5|1704|1703.5|1705|1704.5|1703|1702|22091
1744879200000|2025-04-17 08:40:00|1703.5|1702.5|1701.5|1700.5|1704|1703|1701|1700|5645
1744879500000|2025-04-17 08:45:00|1700|1699|1699.5|1698.5|1700|1699.5|1698|1696.5|7545
1744879800000|2025-04-17 08:50:00|1700|1699|1695.5|1695|1700.5|1699.5|1695.5|1695|11672
1744880100000|2025-04-17 08:55:00|1696|1695.5|1698.5|1698|1698.5|1698|1695.5|1695|14032
1744880400000|2025-04-17 09:00:00|1698|1697.5|1697.5|1697|1698.5|1697.5|1697|1696.5|10638
1744880700000|2025-04-17 09:05:00|1698|1697.5|1698|1697|1699|1698|1696.5|1695.5|6165
1744881300000|2025-04-17 09:15:00|1698.5|1697.5|1698.5|1697.5|1698.5|1698|1695.5|1694.5|8308
1744881600000|2025-04-17 09:20:00|1699.5|1698|1697.5|1697|1701.5|1700.5|1697.5|1697|6509
1744881900000|2025-04-17 09:25:00|1698|1697.5|1698|1697|1699.5|1698.5|1697|1696|4969
1744882200000|2025-04-17 09:30:00|1699|1698|1697.5|1697|1699|1698.5|1697.5|1696.5|5709
1744882500000|2025-04-17 09:35:00|1698|1696.5|1698.5|1697.5|1698.5|1697.5|1696|1695|5453
1744882800000|2025-04-17 09:40:00|1698|1697|1696|1695.5|1698|1697.5|1696|1695.5|8150
1744883100000|2025-04-17 09:45:00|1695.5|1695|1694|1693|1695.5|1695|1692|1691|6371
1744883400000|2025-04-17 09:50:00|1693.5|1692.5|1691.5|1691|1694.5|1694|1691.5|1690.5|15667
1744883700000|2025-04-17 09:55:00|1691|1690.5|1692|1691.5|1693.5|1692.5|1690.5|1690|11247
1744884000000|2025-04-17 10:00:00|1691.5|1691|1691.5|1691|1692|1691.5|1690.5|1690|10873
1744884300000|2025-04-17 10:05:00|1692.5|1691.5|1693.5|1692.5|1696|1695.5|1692|1691.5|6525
1744884600000|2025-04-17 10:10:00|1694|1693|1689.5|1689|1694|1693|1688.5|1687.5|11018
1744884900000|2025-04-17 10:15:00|1690|1689.5|1688|1687|1690.5|1689.5|1687.5|1687|7352
1744885200000|2025-04-17 10:20:00|1688.5|1687.5|1690.5|1689.5|1691.5|1690.5|1688.5|1687|11361
1744885500000|2025-04-17 10:25:00|1691.5|1690|1693|1692|1693|1692|1691|1690|5796
1744885800000|2025-04-17 10:30:00|1692.5|1692.5|1693.5|1693|1695.5|1695|1692.5|1692.5|69361
1744886100000|2025-04-17 10:35:00|1694|1692.5|1696.5|1695.5|1697|1696|1693.5|1692.5|2627
1744886400000|2025-04-17 10:40:00|1697|1696|1696.5|1695.5|1697.5|1697|1696|1695.5|16240
1744886700000|2025-04-17 10:45:00|1696|1696|1699.5|1698.5|1699.5|1698.5|1694.5|1694|11961
1744887000000|2025-04-17 10:50:00|1699|1698|1698.5|1697.5|1699|1698.5|1697.5|1696.5|7368
1744887300000|2025-04-17 10:55:00|1699|1698.5|1699|1698|1699.5|1698.5|1697.5|1697|3458
1744887600000|2025-04-17 11:00:00|1699.5|1698.5|1699.5|1698.5|1699.5|1699|1699|1698|7616
1744887900000|2025-04-17 11:05:00|1699|1698|1698.5|1697.5|1699|1698|1698|1697|4851
1744888200000|2025-04-17 11:10:00|1698|1698|1699.5|1698.5|1699.5|1698.5|1697.5|1697|11564
1744888500000|2025-04-17 11:15:00|1698.5|1697.5|1699.5|1698.5|1701|1700|1698.5|1697.5|4418
1744888800000|2025-04-17 11:20:00|1698|1699|1699|1698|1699.5|1699|1698|1697|67537
1744889100000|2025-04-17 11:25:00|1698.5|1698.5|1700.5|1699.5|1700.5|1699.5|1698.5|1697.5|4651
1744889400000|2025-04-17 11:30:00|1700|1700|1698|1697|1700|1700|1697.5|1697|6541
1744889700000|2025-04-17 11:35:00|1698.5|1697.5|1697.5|1697|1698.5|1697.5|1697|1696.5|2703
1744890000000|2025-04-17 11:40:00|1698|1697.5|1698.5|1697.5|1698.5|1697.5|1697.5|1697|5342
1744890300000|2025-04-17 11:45:00|1699|1698|1700|1699.5|1700.5|1700|1698.5|1697.5|5142
1744890600000|2025-04-17 11:50:00|1700.5|1700|1699.5|1699|1701.5|1701|1699.5|1699|8696
1744890900000|2025-04-17 11:55:00|1700|1699.5|1700|1699|1700.5|1699.5|1699|1698.5|26800
1744891200000|2025-04-17 12:00:00|1700.5|1699.5|1699.5|1698.5|1705|1704|1699|1698|14594
1744891500000|2025-04-17 12:05:00|1699|1699.5|1701|1700.5|1701.5|1701|1699|1699|5190
1744891800000|2025-04-17 12:10:00|1701.5|1700|1699.5|1699|1701.5|1700.5|1699.5|1698.5|4972
1744892100000|2025-04-17 12:15:00|1700|1699.5|1699.5|1699|1700|1699.5|1698.5|1697.5|5538
1744892400000|2025-04-17 12:20:00|1700.5|1699.5|1701.5|1700.5|1701.5|1701|1699.5|1698.5|4853
1744892700000|2025-04-17 12:25:00|1702|1701|1703|1702|1703|1702|1702|1700.5|7354
1744893000000|2025-04-17 12:30:00|1703.5|1702.5|1701.5|1700.5|1703.5|1702.5|1701|1700.5|10717
1744893300000|2025-04-17 12:35:00|1702|1701|1702|1701|1702|1701|1700.5|1700|7701
1744893600000|2025-04-17 12:40:00|1701.5|1700.5|1702|1701|1703.5|1703|1701|1700.5|11468
1744893900000|2025-04-17 12:45:00|1701.5|1701.5|1701|1700.5|1701.5|1701.5|1700.5|1699.5|6966
1744894200000|2025-04-17 12:50:00|1701.5|1700|1696|1695.5|1701.5|1700.5|1696|1695|9532
1744894500000|2025-04-17 12:55:00|1694.5|1694|1689.5|1689|1694.5|1694|1689|1688.5|29874
1744894800000|2025-04-17 13:00:00|1689|1688.5|1696.5|1695.5|1696.5|1695.5|1689|1688|18395
1744895100000|2025-04-17 13:05:00|1697|1696|1698|1697.5|1699.5|1698.5|1697|1696|14460
1744895400000|2025-04-17 13:10:00|1698.5|1698|1699.5|1698.5|1700|1699|1696|1695|12206
1744895700000|2025-04-17 13:15:00|1699|1698|1700|1699.5|1701|1700.5|1699|1698|18539
1744896000000|2025-04-17 13:20:00|1701.5|1700.5|1701|1700.5|1702.5|1701.5|1700.5|1699.5|20993
1744896300000|2025-04-17 13:25:00|1700.5|1700|1702.5|1702|1703.5|1702.5|1700.5|1700|25708
1744896600000|2025-04-17 13:30:00|1703|1702.5|1703.5|1702.5|1704.5|1703.5|1700.5|1700|8505
1744896900000|2025-04-17 13:35:00|1703|1703|1703.5|1702.5|1704.5|1704|1702.5|1702|16419
1744897200000|2025-04-17 13:40:00|1703|1703|1709|1708|1709.5|1709|1703|1702.5|9840
1744897500000|2025-04-17 13:45:00|1708|1707|1715|1714|1715|1714|1708|1707|9028
1744897800000|2025-04-17 13:50:00|1715.5|1714.5|1716.5|1716|1717.5|1717|1715.5|1714.5|27921
1744898100000|2025-04-17 13:55:00|1717|1716.5|1715|1714.5|1718|1717.5|1713|1712|12463
1744898400000|2025-04-17 14:00:00|1714|1713.5|1712.5|1712|1715.5|1714.5|1711|1710.5|16096
1744898700000|2025-04-17 14:05:00|1713|1712.5|1712.5|1711.5|1713|1712.5|1710|1709.5|18282
1744899000000|2025-04-17 14:10:00|1712|1712|1713.5|1713|1713.5|1713|1712|1711|12463
1744899300000|2025-04-17 14:15:00|1712.5|1712.5|1714|1713.5|1714.5|1714|1710|1709|23234
1744899600000|2025-04-17 14:20:00|1713.5|1713|1715|1714|1716.5|1716|1713|1712.5|21395
1744899900000|2025-04-17 14:25:00|1714.5|1713.5|1715|1714.5|1716|1715|1714|1713|7412
1744900200000|2025-04-17 14:30:00|1715.5|1714|1714.5|1713.5|1715.5|1715|1712|1711|20469
1744900500000|2025-04-17 14:35:00|1715|1714|1715|1714.5|1715.5|1715|1713.5|1712.5|14744
1744900800000|2025-04-17 14:40:00|1715.5|1714|1716.5|1715.5|1716.5|1716|1713.5|1713|17813
1744901100000|2025-04-17 14:45:00|1716|1716|1716|1715|1718|1717|1715.5|1715|16376
1744901400000|2025-04-17 14:50:00|1715.5|1714.5|1716.5|1716|1717|1716|1714.5|1713.5|14683
1744901700000|2025-04-17 14:55:00|1717|1716.5|1714|1713|1717|1716.5|1714|1713|12941
1744902000000|2025-04-17 15:00:00|1713.5|1713.5|1715.5|1714.5|1715.5|1715|1713.5|1713|6961
1744902300000|2025-04-17 15:05:00|1716|1715|1719.5|1719|1720|1719.5|1716|1715|21865
1744902600000|2025-04-17 15:10:00|1720|1719.5|1720.5|1720|1721|1720|1719.5|1719|7295
1744902900000|2025-04-17 15:15:00|1721|1720.5|1717.5|1717|1721|1720.5|1717|1716.5|10665
1744903200000|2025-04-17 15:20:00|1717|1716.5|1717|1716.5|1717|1717|1716|1715.5|9536
1744903500000|2025-04-17 15:25:00|1716.5|1716|1715.5|1715|1717|1716.5|1715.5|1714.5|12236
1745305200000|2025-04-22 07:00:00|1714.5|1711|1711|1709.5|1722|1720.5|1709.5|1708|46581
1745305500000|2025-04-22 07:05:00|1710.5|1709|1706.5|1705|1718|1716.5|1704.5|1703|41454
1745305800000|2025-04-22 07:10:00|1707|1705.5|1714|1713|1717.5|1716|1705.5|1704|18801
1745306100000|2025-04-22 07:15:00|1714.5|1712.5|1719.5|1718.5|1720|1719|1712|1711|20765
1745306400000|2025-04-22 07:20:00|1720|1719|1721|1720|1723|1721.5|1719.5|1718.5|30280
1745306700000|2025-04-22 07:25:00|1722|1721.5|1721|1720|1724.5|1723.5|1720|1719.5|17254
1745307000000|2025-04-22 07:30:00|1721.5|1720.5|1723.5|1722|1724.5|1723.5|1719|1718|13316
1745307300000|2025-04-22 07:35:00|1723|1721.5|1721.5|1721|1725.5|1724.5|1721.5|1720.5|15793
1745307600000|2025-04-22 07:40:00|1722|1720.5|1726.5|1725.5|1727|1726|1722|1720.5|21354
1745307900000|2025-04-22 07:45:00|1726|1726|1729|1728|1729.5|1728.5|1725|1724.5|18797
1745308200000|2025-04-22 07:50:00|1729.5|1729|1733.5|1732.5|1734|1733|1728.5|1727.5|5353
1745308500000|2025-04-22 07:55:00|1734.5|1733|1732.5|1731.5|1736|1734.5|1731|1730|9731
1745308800000|2025-04-22 08:00:00|1733|1732|1734|1733|1735.5|1734.5|1732.5|1731.5|20381
1745309100000|2025-04-22 08:05:00|1734.5|1733.5|1733.5|1732.5|1735.5|1734.5|1732.5|1732|12828
1745309400000|2025-04-22 08:10:00|1733|1733|1729.5|1728.5|1733.5|1733|1729|1728|20633
1745309700000|2025-04-22 08:15:00|1729|1727.5|1727|1725.5|1729|1727.5|1723.5|1723|22958
1745310000000|2025-04-22 08:20:00|1726.5|1726|1725|1724.5|1727.5|1726.5|1724|1723|12528
1745310300000|2025-04-22 08:25:00|1725.5|1725|1722|1721|1728|1726.5|1721.5|1720.5|8773
1745310600000|2025-04-22 08:30:00|1723.5|1721.5|1720.5|1720|1724|1723|1720|1719|14716
1745310900000|2025-04-22 08:35:00|1721|1720.5|1720|1719.5|1721|1720.5|1719|1718|17585
1745311200000|2025-04-22 08:40:00|1719.5|1719|1714.5|1713.5|1721.5|1720.5|1714.5|1713.5|8949
1745311500000|2025-04-22 08:45:00|1715|1714|1715.5|1714.5|1717|1716|1714.5|1713.5|10141
1745311800000|2025-04-22 08:50:00|1716|1715|1716|1715.5|1717|1716.5|1715.5|1714.5|8088
1745312100000|2025-04-22 08:55:00|1716.5|1716|1718.5|1717.5|1720|1719.5|1716.5|1716|8659
1745312400000|2025-04-22 09:00:00|1719|1718.5|1719|1718|1721|1720|1718|1717.5|11521
1745312700000|2025-04-22 09:05:00|1719.5|1718.5|1720|1719|1720.5|1720|1718.5|1717.5|10529
1745313000000|2025-04-22 09:10:00|1720.5|1719.5|1724.5|1723.5|1724.5|1723.5|1720.5|1719.5|4635
1745313300000|2025-04-22 09:15:00|1725|1723|1721.5|1721|1726|1725|1721.5|1721|8385
1745313600000|2025-04-22 09:20:00|1722|1721.5|1724|1723.5|1724.5|1723.5|1721|1720|9592
1745313900000|2025-04-22 09:25:00|1725|1724|1725.5|1725|1727|1726|1723.5|1723|5987
1745314200000|2025-04-22 09:30:00|1726|1724.5|1729.5|1728.5|1729.5|1728.5|1726|1724.5|6625
1745314500000|2025-04-22 09:35:00|1729|1729|1731|1730|1731.5|1730.5|1728.5|1727.5|7463
1745314800000|2025-04-22 09:40:00|1731.5|1730.5|1732|1731|1733.5|1733|1731.5|1730.5|9976
1745315100000|2025-04-22 09:45:00|1731.5|1731.5|1730.5|1729.5|1732|1731.5|1729.5|1729|19766
1745315400000|2025-04-22 09:50:00|1730|1730|1728|1727|1730.5|1730|1728|1727|12804
1745315700000|2025-04-22 09:55:00|1728.5|1727.5|1727.5|1726.5|1728.5|1728|1727|1726|13401
1745316000000|2025-04-22 10:00:00|1727|1726|1727.5|1726.5|1728.5|1727.5|1726.5|1725.5|11565
1745316300000|2025-04-22 10:05:00|1728|1727|1730|1729|1730.5|1730|1728|1727|5738
1745316600000|2025-04-22 10:10:00|1730.5|1729.5|1729.5|1728.5|1730.5|1729.5|1729.5|1728.5|6982
1745316900000|2025-04-22 10:15:00|1729|1728|1729.5|1728.5|1730|1729|1728|1727.5|6896
1745317200000|2025-04-22 10:20:00|1729|1728|1733|1732.5|1733.5|1732.5|1728.5|1728|11268
1745317500000|2025-04-22 10:25:00|1733.5|1733|1733|1732.5|1734.5|1733.5|1732|1731.5|9419
1745317800000|2025-04-22 10:30:00|1733.5|1733|1734|1733|1734|1733|1731.5|1731|22878
1745318100000|2025-04-22 10:35:00|1733|1732.5|1733|1732.5|1734|1733|1732.5|1732|9607
1745318400000|2025-04-22 10:40:00|1733.5|1733|1734.5|1733.5|1734.5|1733.5|1732.5|1732|4976
1745318700000|2025-04-22 10:45:00|1735|1734|1733.5|1732.5|1736|1735|1733|1732.5|8220
1745319000000|2025-04-22 10:50:00|1733|1733|1735.5|1734.5|1737|1736.5|1733|1732|8566
1745319300000|2025-04-22 10:55:00|1736|1735|1736|1735|1736.5|1736|1733.5|1733|28100
1745319600000|2025-04-22 11:00:00|1736.5|1735.5|1736|1735|1736.5|1736|1734.5|1734|6546
1745319900000|2025-04-22 11:05:00|1734.5|1733.5|1732|1731|1734.5|1733.5|1729|1728.5|9584
1745320200000|2025-04-22 11:10:00|1731.5|1730.5|1728.5|1727.5|1732|1731|1728|1727|9072
1745320500000|2025-04-22 11:15:00|1728|1728|1725|1724|1728.5|1728|1724.5|1723.5|20267
1745320800000|2025-04-22 11:20:00|1724.5|1723.5|1725.5|1724.5|1726|1725|1724|1723.5|4022
1745321100000|2025-04-22 11:25:00|1725|1724|1726|1725|1727|1726|1725|1724|4963
1745321400000|2025-04-22 11:30:00|1725.5|1725.5|1725|1724.5|1726|1725.5|1724.5|1723.5|13839
1745321700000|2025-04-22 11:35:00|1724.5|1723.5|1722.5|1721.5|1725|1724|1722.5|1721.5|4650
1745322000000|2025-04-22 11:40:00|1722|1722|1721|1720.5|1722|1722|1721|1720|11040
1745322300000|2025-04-22 11:45:00|1721.5|1721|1723|1722|1723.5|1722|1721.5|1720|7697
1745322600000|2025-04-22 11:50:00|1722.5|1722.5|1724|1723|1724|1723|1721.5|1720.5|7460
1745322900000|2025-04-22 11:55:00|1724.5|1724|1725|1724.5|1725|1724.5|1724|1723.5|10878
1745323200000|2025-04-22 12:00:00|1724.5|1724|1721.5|1721|1725.5|1725|1721.5|1720.5|10569
1745323500000|2025-04-22 12:05:00|1722|1721.5|1723|1722.5|1723|1722.5|1721|1720.5|13665
1745323800000|2025-04-22 12:10:00|1724|1723|1724|1723.5|1725.5|1725|1723.5|1723|8897
1745324100000|2025-04-22 12:15:00|1724.5|1723|1720.5|1719.5|1724.5|1723.5|1719.5|1718.5|11785
1745324400000|2025-04-22 12:20:00|1720|1720|1721.5|1720.5|1721.5|1721|1720|1718.5|6298
1745324700000|2025-04-22 12:25:00|1721|1720|1721.5|1721|1722.5|1721.5|1720.5|1719.5|13126
1745325000000|2025-04-22 12:30:00|1721|1720.5|1722|1721|1722|1721|1720|1719.5|9040
1745325300000|2025-04-22 12:35:00|1721.5|1720.5|1722|1721|1722|1721.5|1721|1720|7652
1745325600000|2025-04-22 12:40:00|1721.5|1720.5|1720.5|1720|1722|1721|1719.5|1718.5|9420
1745325900000|2025-04-22 12:45:00|1721|1720.5|1719.5|1719|1721|1720.5|1719.5|1719|9711
1745326200000|2025-04-22 12:50:00|1720|1719.5|1718.5|1718|1721|1720|1718|1717|7439
1745326500000|2025-04-22 12:55:00|1718|1717.5|1712.5|1712|1718|1717.5|1711.5|1711|14766
1745326800000|2025-04-22 13:00:00|1713|1711.5|1713|1712|1714.5|1713.5|1712|1711|11906
1745327100000|2025-04-22 13:05:00|1712.5|1712.5|1715|1714|1715|1714.5|1712.5|1711.5|15706
1745327400000|2025-04-22 13:10:00|1714.5|1713.5|1712|1711.5|1714.5|1713.5|1711.5|1711|6492
1745327700000|2025-04-22 13:15:00|1712.5|1712|1713.5|1712.5|1714.5|1713.5|1711.5|1711|6836
1745328000000|2025-04-22 13:20:00|1713|1712|1715|1714.5|1715|1714.5|1712|1711|10741
1745328300000|2025-04-22 13:25:00|1714.5|1714|1714.5|1713.5|1714.5|1714.5|1712.5|1712|17186
1745328600000|2025-04-22 13:30:00|1713.5|1712.5|1713|1712.5|1715|1714.5|1712|1711.5|28290
1745328900000|2025-04-22 13:35:00|1712|1711.5|1710|1709|1712|1711.5|1708|1707|27125
1745329200000|2025-04-22 13:40:00|1709.5|1709.5|1708.5|1708|1709.5|1709.5|1706|1705.5|13037
1745329500000|2025-04-22 13:45:00|1708|1707.5|1709|1708.5|1709.5|1708.5|1705|1704.5|30341
1745329800000|2025-04-22 13:50:00|1708.5|1708|1706.5|1706|1709.5|1708.5|1706|1705|12058
1745330100000|2025-04-22 13:55:00|1707|1706.5|1706.5|1705.5|1707.5|1706.5|1705|1704.5|23154
1745330400000|2025-04-22 14:00:00|1707|1706|1709|1708.5|1709.5|1708.5|1706.5|1705.5|17377
1745330700000|2025-04-22 14:05:00|1708.5|1708|1710|1709|1713|1712|1706|1705.5|25484
1745331000000|2025-04-22 14:10:00|1710.5|1709.5|1712|1711.5|1714.5|1713.5|1708.5|1707.5|30045
1745331300000|2025-04-22 14:15:00|1713|1711|1714|1713.5|1714.5|1714|1712.5|1711|12252
1745331600000|2025-04-22 14:20:00|1713.5|1713|1715.5|1714.5|1716|1715|1713.5|1713|26661
1745331900000|2025-04-22 14:25:00|1715|1714|1715.5|1715|1715.5|1715|1713.5|1713|14414
1745332200000|2025-04-22 14:30:00|1715|1714.5|1714.5|1714|1715.5|1715|1712.5|1712|15350
1745332500000|2025-04-22 14:35:00|1715|1714.5|1715|1714|1715.5|1714.5|1713|1712.5|13524
1745332800000|2025-04-22 14:40:00|1714.5|1714.5|1716|1715|1716|1715.5|1714|1713.5|16584
1745333100000|2025-04-22 14:45:00|1715.5|1715.5|1715.5|1715|1717|1716.5|1715.5|1715|20615
1745333400000|2025-04-22 14:50:00|1715|1714.5|1715|1714.5|1716|1715|1714.5|1714|13579
1745333700000|2025-04-22 14:55:00|1714.5|1714|1718|1717.5|1718.5|1718|1714.5|1714|14905
1745334000000|2025-04-22 15:00:00|1717.5|1717|1717|1716.5|1718|1717.5|1717|1716.5|14014
1745334300000|2025-04-22 15:05:00|1717.5|1717|1717.5|1717|1718|1717.5|1717|1716.5|22133
1745334600000|2025-04-22 15:10:00|1717|1716.5|1714|1713.5|1717|1716.5|1714|1713|19397
1745334900000|2025-04-22 15:15:00|1714.5|1714|1714|1713.5|1715|1714.5|1712.5|1712|12766
1745335200000|2025-04-22 15:20:00|1714.5|1714|1712.5|1712|1715|1714|1712.5|1712|17456
1745335500000|2025-04-22 15:25:00|1713|1712.5|1711|1710|1713|1712.5|1711|1710|45558
1745391600000|2025-04-23 07:00:00|1726|1713|1696.5|1695|1726|1716|1692.5|1691|49466
1745391900000|2025-04-23 07:05:00|1695.5|1694.5|1687.5|1686|1700|1698.5|1687|1685.5|36347
1745392200000|2025-04-23 07:10:00|1689|1685.5|1680|1678.5|1690.5|1689.5|1680|1678.5|30149
1745392500000|2025-04-23 07:15:00|1679|1678|1685|1684|1685|1684|1676|1675|19529
1745392800000|2025-04-23 07:20:00|1686|1683.5|1682|1681.5|1689.5|1688.5|1679.5|1678.5|18599
1745393100000|2025-04-23 07:25:00|1682.5|1681|1672|1671|1682.5|1682|1670.5|1669|15243
1745393400000|2025-04-23 07:30:00|1672.5|1670.5|1667|1666|1675|1674|1667|1666|19333
1745393700000|2025-04-23 07:35:00|1666.5|1665|1667|1666|1672.5|1671.5|1665.5|1664.5|17280
1745394000000|2025-04-23 07:40:00|1666.5|1665.5|1677.5|1676.5|1678|1677|1665|1664|9884
1745394300000|2025-04-23 07:45:00|1678|1677|1680.5|1679.5|1682|1680.5|1676.5|1675|11701
1745394600000|2025-04-23 07:50:00|1681|1679|1680.5|1680|1683|1682|1680|1679|10042
1745394900000|2025-04-23 07:55:00|1681|1680.5|1683|1682.5|1685.5|1684|1681|1680.5|18655
1745395200000|2025-04-23 08:00:00|1682|1682|1684|1683|1684|1683|1679|1678.5|31720
1745395500000|2025-04-23 08:05:00|1684.5|1683.5|1681|1680|1685|1684|1680.5|1680|12250
1745395800000|2025-04-23 08:10:00|1680|1679.5|1676.5|1675.5|1680.5|1679.5|1674.5|1674|21017
1745396100000|2025-04-23 08:15:00|1677.5|1676.5|1680|1679.5|1681|1680.5|1676|1675.5|23568
1745396400000|2025-04-23 08:20:00|1679.5|1678.5|1680|1679.5|1682|1681.5|1678|1677|13821
1745396700000|2025-04-23 08:25:00|1680.5|1680|1679.5|1678.5|1681.5|1681|1679|1678.5|10691
1745397000000|2025-04-23 08:30:00|1680|1679.5|1682|1681|1682.5|1681.5|1679|1678.5|10662
1745397300000|2025-04-23 08:35:00|1681.5|1680.5|1683.5|1683|1685.5|1684|1681|1680.5|8744
1745397600000|2025-04-23 08:40:00|1684|1683.5|1683.5|1683|1685.5|1684.5|1683.5|1682.5|6796
1745397900000|2025-04-23 08:45:00|1684|1682.5|1685.5|1684.5|1687|1686|1682.5|1682|10854
1745398200000|2025-04-23 08:50:00|1685|1684|1683|1682|1689|1688|1683|1682|10851
1745398500000|2025-04-23 08:55:00|1682.5|1681.5|1681.5|1680.5|1683|1682|1681|1680|11038
1745398800000|2025-04-23 09:00:00|1682|1681.5|1679|1678.5|1683|1682|1678.5|1677.5|6420
1745399100000|2025-04-23 09:05:00|1678.5|1678|1678.5|1677.5|1679|1678.5|1678|1677|6866
1745399400000|2025-04-23 09:10:00|1677.5|1677|1679|1678|1679|1678|1674.5|1674|10648
1745399700000|2025-04-23 09:15:00|1679.5|1678.5|1678|1677|1680.5|1679.5|1677|1676.5|7088
1745400000000|2025-04-23 09:20:00|1677.5|1676.5|1676|1675|1678.5|1677.5|1675.5|1674.5|10711
1745400300000|2025-04-23 09:25:00|1675.5|1674.5|1671.5|1670.5|1675.5|1674.5|1670.5|1670|7486
1745400600000|2025-04-23 09:30:00|1671|1669.5|1672.5|1671.5|1675.5|1674.5|1670.5|1669|14945
1745400900000|2025-04-23 09:35:00|1672|1671|1669.5|1669|1672.5|1671.5|1667.5|1666.5|10740
1745401200000|2025-04-23 09:40:00|1670|1669.5|1669|1668|1671.5|1670.5|1668.5|1667.5|21048
1745401500000|2025-04-23 09:45:00|1669.5|1668.5|1668.5|1667.5|1670.5|1669.5|1668|1667.5|12334
1745401800000|2025-04-23 09:50:00|1670|1669|1674|1673|1674|1673|1669.5|1669|9303
1745402100000|2025-04-23 09:55:00|1674.5|1673.5|1672.5|1671.5|1674.5|1674|1672|1671.5|6083
1745402400000|2025-04-23 10:00:00|1674|1673|1673|1672.5|1674|1673.5|1672|1671|9666
1745402700000|2025-04-23 10:05:00|1673.5|1673|1674|1673|1674.5|1674|1672|1671|11055
1745403000000|2025-04-23 10:10:00|1673.5|1673.5|1673|1672|1675|1674|1672.5|1672|19544
1745403300000|2025-04-23 10:15:00|1672.5|1672.5|1675|1673.5|1675|1674|1672.5|1671.5|6761
1745403600000|2025-04-23 10:20:00|1674.5|1674|1674|1673|1675|1674|1673|1672.5|9385
1745403900000|2025-04-23 10:25:00|1673.5|1672.5|1673|1672|1674|1673.5|1672.5|1671.5|6648
1745404200000|2025-04-23 10:30:00|1672.5|1671.5|1669.5|1669|1673|1672|1669.5|1669|8903
1745404500000|2025-04-23 10:35:00|1669|1668|1671.5|1670|1671.5|1671|1667|1666.5|8460
1745404800000|2025-04-23 10:40:00|1671|1670.5|1670.5|1669.5|1672|1671|1669|1668|4470
1745405100000|2025-04-23 10:45:00|1670|1670|1671.5|1670.5|1671.5|1671|1669.5|1668.5|11000
1745405400000|2025-04-23 10:50:00|1671|1669.5|1670.5|1669.5|1671|1670|1668.5|1667.5|10653
1745405700000|2025-04-23 10:55:00|1671|1670|1670.5|1669.5|1671|1670.5|1669|1668|9201
1745406000000|2025-04-23 11:00:00|1670|1670|1669|1668.5|1670|1670|1669|1668|3053
1745406300000|2025-04-23 11:05:00|1669.5|1668|1670|1669|1670.5|1670|1669.5|1668|9418
1745406600000|2025-04-23 11:10:00|1669.5|1669.5|1669|1668.5|1669.5|1669.5|1668|1667.5|14271
1745406900000|2025-04-23 11:15:00|1669.5|1668|1668.5|1668|1669.5|1668.5|1668.5|1667.5|6332
1745407200000|2025-04-23 11:20:00|1668|1667.5|1666|1665.5|1668.5|1668|1665.5|1664.5|13321
1745407500000|2025-04-23 11:25:00|1666.5|1666|1667|1666|1667|1666.5|1666.5|1665.5|3581
1745407800000|2025-04-23 11:30:00|1666.5|1665|1661.5|1660.5|1666.5|1665|1660|1659|17748
1745408100000|2025-04-23 11:35:00|1662|1661|1663.5|1663|1664.5|1663.5|1662|1661|2389
1745408400000|2025-04-23 11:40:00|1664|1662.5|1662.5|1662|1664.5|1664|1662|1661.5|13705
1745408700000|2025-04-23 11:45:00|1663|1662.5|1663|1662.5|1664.5|1663.5|1662|1661.5|7105
1745409000000|2025-04-23 11:50:00|1662.5|1662|1663|1662.5|1663.5|1663|1662|1661.5|6576
1745409300000|2025-04-23 11:55:00|1662.5|1662|1660|1659.5|1664|1663|1660|1659|11859
1745409600000|2025-04-23 12:00:00|1660.5|1660|1658|1657.5|1661.5|1661|1657.5|1656.5|16061
1745409900000|2025-04-23 12:05:00|1658.5|1658|1661|1660.5|1661|1660.5|1658|1657.5|5763
1745410200000|2025-04-23 12:10:00|1661.5|1661|1660|1659.5|1662.5|1662|1659.5|1659|20349
1745410500000|2025-04-23 12:15:00|1660.5|1660|1660|1659.5|1662|1661.5|1659.5|1659|13687
1745410800000|2025-04-23 12:20:00|1660.5|1660|1662.5|1661.5|1663.5|1663|1660.5|1660|13737
1745411100000|2025-04-23 12:25:00|1662|1662|1664.5|1663.5|1666|1665|1662|1661.5|11831
1745411400000|2025-04-23 12:30:00|1664|1663|1664.5|1664|1665|1664|1658|1657.5|11054
1745411700000|2025-04-23 12:35:00|1665|1664.5|1661|1660|1665.5|1665|1661|1660|13513
1745412000000|2025-04-23 12:40:00|1661.5|1660.5|1655|1654|1661.5|1661|1653|1652.5|35224
1745412300000|2025-04-23 12:45:00|1654.5|1653.5|1659|1658|1659.5|1658.5|1653.5|1653|79492
1745412600000|2025-04-23 12:50:00|1658.5|1658.5|1660.5|1659.5|1660.5|1659.5|1657.5|1656|9725
1745412900000|2025-04-23 12:55:00|1660|1659|1659.5|1659|1660.5|1659.5|1659|1658|12447
1745413200000|2025-04-23 13:00:00|1660|1659.5|1659|1658.5|1661.5|1660.5|1658.5|1658|15284
1745413500000|2025-04-23 13:05:00|1658.5|1658|1655|1654|1659|1658.5|1654|1653.5|17951
1745413800000|2025-04-23 13:10:00|1654.5|1654.5|1654.5|1653.5|1655|1654.5|1654|1653.5|12949
1745414100000|2025-04-23 13:15:00|1654|1654|1652|1651.5|1654|1654|1652|1651.5|12420
1745414400000|2025-04-23 13:20:00|1652.5|1652|1652.5|1651.5|1654|1653|1651|1650|20767
1745414700000|2025-04-23 13:25:00|1653|1652|1654.5|1653.5|1654.5|1654|1652|1651.5|14169
1745415000000|2025-04-23 13:30:00|1655|1654.5|1652|1651|1657|1656.5|1651.5|1650.5|37240
1745415300000|2025-04-23 13:35:00|1651.5|1651.5|1661.5|1660.5|1671|1669.5|1651|1650.5|39946
1745415600000|2025-04-23 13:40:00|1661|1659.5|1662.5|1661.5|1663|1662|1657.5|1656|23982
1745415900000|2025-04-23 13:45:00|1662|1661|1659.5|1659|1663|1662.5|1658|1657|19215
1745416200000|2025-04-23 13:50:00|1658.5|1658.5|1656.5|1655.5|1659.5|1658.5|1652.5|1651.5|22977
1745416500000|2025-04-23 13:55:00|1657|1656|1662.5|1662|1663.5|1662.5|1657|1656|19229
1745416800000|2025-04-23 14:00:00|1663|1661.5|1656.5|1655.5|1663.5|1662|1655|1654|19810
1745417100000|2025-04-23 14:05:00|1655.5|1654.5|1666|1665|1666.5|1666|1654.5|1653.5|20040
1745417400000|2025-04-23 14:10:00|1665.5|1664|1670|1669.5|1671.5|1670.5|1665|1664|15769
1745417700000|2025-04-23 14:15:00|1669.5|1669|1666|1665|1669.5|1669|1662.5|1661.5|15859
1745418000000|2025-04-23 14:20:00|1665.5|1664.5|1665.5|1664.5|1667|1666|1662.5|1662|11636
1745418300000|2025-04-23 14:25:00|1665|1665|1665|1664|1668|1667|1665|1664|32684
1745418600000|2025-04-23 14:30:00|1665.5|1664.5|1668|1667|1669|1668.5|1665.5|1664.5|19991
1745418900000|2025-04-23 14:35:00|1668.5|1667.5|1669|1668|1670.5|1669.5|1667|1666|15082
1745419200000|2025-04-23 14:40:00|1668.5|1668.5|1674|1673.5|1677.5|1676.5|1668.5|1667.5|20413
1745419500000|2025-04-23 14:45:00|1674.5|1674|1668.5|1667.5|1675|1674.5|1668.5|1667.5|18061
1745419800000|2025-04-23 14:50:00|1669|1668|1672|1671|1672.5|1671.5|1668.5|1667.5|28862
1745420100000|2025-04-23 14:55:00|1671|1670.5|1672.5|1672|1675.5|1674.5|1670.5|1670|30026
1745420400000|2025-04-23 15:00:00|1672|1671.5|1671|1670.5|1675.5|1674.5|1666|1665|36309
1745420700000|2025-04-23 15:05:00|1672.5|1671.5|1670|1669|1673|1672|1669.5|1669|23331
1745421000000|2025-04-23 15:10:00|1670.5|1669.5|1669.5|1669|1671|1670|1669|1668|23977
1745421300000|2025-04-23 15:15:00|1669|1668.5|1666.5|1666|1669|1668.5|1666.5|1666|26166
1745421600000|2025-04-23 15:20:00|1666|1665.5|1662|1661.5|1666|1665.5|1660.5|1660|36180
1745421900000|2025-04-23 15:25:00|1662.5|1662|1666|1665|1666.5|1666|1662|1662|65951
1745478000000|2025-04-24 07:00:00|1664|1659.5|1661|1659.5|1666|1663.5|1654|1652|21123
1745478300000|2025-04-24 07:05:00|1660.5|1659|1664|1663|1666|1664.5|1657|1656|19675
1745478600000|2025-04-24 07:10:00|1665.5|1664|1667|1666|1670|1669|1664|1662.5|12350
1745478900000|2025-04-24 07:15:00|1667.5|1665.5|1665.5|1664.5|1670|1668.5|1665|1664|18578
1745479200000|2025-04-24 07:20:00|1666|1665.5|1666.5|1665|1669|1668|1664.5|1663.5|12807
1745479500000|2025-04-24 07:25:00|1666|1665.5|1666|1665|1667.5|1666.5|1664|1663|12137
1745479800000|2025-04-24 07:30:00|1667|1664.5|1663|1662|1667|1666|1662.5|1662|7162
1745480100000|2025-04-24 07:35:00|1664|1663|1663|1661.5|1666.5|1665|1660|1659.5|10326
1745480400000|2025-04-24 07:40:00|1662.5|1662|1656|1655|1663|1662|1656|1655|10154
1745480700000|2025-04-24 07:45:00|1657|1655.5|1660.5|1659.5|1661|1660|1657|1655.5|10149
1745481000000|2025-04-24 07:50:00|1661|1660|1661|1660.5|1662.5|1661.5|1660.5|1659.5|9613
1745481300000|2025-04-24 07:55:00|1660.5|1660|1660|1659|1661.5|1661|1660|1659|5215
1745481600000|2025-04-24 08:00:00|1659.5|1658.5|1660|1659|1662|1661|1659.5|1658.5|8213
1745481900000|2025-04-24 08:05:00|1661|1660|1663|1662.5|1663|1662.5|1659.5|1658.5|27692
1745482200000|2025-04-24 08:10:00|1662.5|1662|1661|1660|1662.5|1662.5|1658|1657|13081
1745482500000|2025-04-24 08:15:00|1660.5|1660.5|1665|1664|1665.5|1664|1660.5|1659.5|8701
1745482800000|2025-04-24 08:20:00|1666|1665.5|1665.5|1664.5|1668|1667|1665.5|1664.5|7550
1745483100000|2025-04-24 08:25:00|1666|1665|1662|1661.5|1666.5|1665.5|1660.5|1659.5|19124
1745483400000|2025-04-24 08:30:00|1662.5|1662|1659.5|1658.5|1662.5|1662|1657.5|1656.5|490374
1745483700000|2025-04-24 08:35:00|1659|1658|1662|1661|1662|1661|1656.5|1656|10472
1745484000000|2025-04-24 08:40:00|1661.5|1661.5|1660.5|1659.5|1662|1661.5|1659|1658|6949
1745484300000|2025-04-24 08:45:00|1661|1660|1658.5|1657.5|1661|1660.5|1658|1657|7568
1745484600000|2025-04-24 08:50:00|1659|1657|1659.5|1658.5|1660.5|1659.5|1658|1657|6337
1745484900000|2025-04-24 08:55:00|1659|1659|1662.5|1662|1663|1662|1659|1658.5|11111
1745485200000|2025-04-24 09:00:00|1664|1662.5|1663.5|1662.5|1666|1665|1662.5|1661.5|6613
1745485500000|2025-04-24 09:05:00|1663|1662|1664|1663|1665|1664|1662|1661|6188
1745485800000|2025-04-24 09:10:00|1663.5|1663.5|1665|1664|1665|1664|1662.5|1662|5668
1745486100000|2025-04-24 09:15:00|1664.5|1663.5|1662.5|1661.5|1664.5|1663.5|1662.5|1661.5|2857
1745486400000|2025-04-24 09:20:00|1662|1662|1663|1662|1663.5|1662.5|1662|1661|5913
1745486700000|2025-04-24 09:25:00|1663.5|1662.5|1664|1663.5|1666|1665|1663|1662.5|4181
1745487000000|2025-04-24 09:30:00|1664.5|1664|1666|1665|1666|1665|1664.5|1663.5|3804
1745487300000|2025-04-24 09:35:00|1666.5|1665.5|1669.5|1668.5|1670|1669|1666.5|1665.5|12398
1745487600000|2025-04-24 09:40:00|1669|1669|1670|1669.5|1671|1670|1668.5|1667.5|4164
1745487900000|2025-04-24 09:45:00|1670.5|1669|1667.5|1666.5|1671|1670|1667|1666|5173
1745488200000|2025-04-24 09:50:00|1667|1667|1664.5|1664|1667|1667|1664.5|1663.5|7788
1745488500000|2025-04-24 09:55:00|1665|1664.5|1667|1666|1667.5|1666.5|1665|1664.5|4174
1745488800000|2025-04-24 10:00:00|1667.5|1666.5|1667.5|1666.5|1668|1667|1666.5|1666|6167
1745489100000|2025-04-24 10:05:00|1668|1667|1667|1666|1670|1669|1667|1666|7054
1745489400000|2025-04-24 10:10:00|1667.5|1666.5|1664|1663|1667.5|1666.5|1663.5|1662.5|3728
1745489700000|2025-04-24 10:15:00|1663.5|1663.5|1661.5|1661|1663.5|1663.5|1661.5|1660.5|6295
1745490000000|2025-04-24 10:20:00|1662|1661.5|1664|1663.5|1665|1664.5|1662|1661.5|5553
1745490300000|2025-04-24 10:25:00|1664.5|1663|1667.5|1666.5|1667.5|1666.5|1664.5|1663|6042
1745490600000|2025-04-24 10:30:00|1667|1666|1667.5|1667|1668|1667|1667|1666|3582
1745490900000|2025-04-24 10:35:00|1668|1666|1666|1665.5|1668|1666.5|1665.5|1664.5|9034
1745491200000|2025-04-24 10:40:00|1666.5|1666|1671|1670|1671|1670|1666|1666|6969
1745491500000|2025-04-24 10:45:00|1670.5|1669.5|1668|1667|1670.5|1669.5|1667.5|1666.5|3695
1745491800000|2025-04-24 10:50:00|1668.5|1667.5|1670|1669.5|1671.5|1670.5|1666.5|1665.5|8316
1745492100000|2025-04-24 10:55:00|1669.5|1669|1672|1671.5|1673|1672.5|1669|1668|7585
1745492400000|2025-04-24 11:00:00|1672.5|1672|1673|1672.5|1673.5|1672.5|1671.5|1671|6924
1745492700000|2025-04-24 11:05:00|1673.5|1672|1672.5|1672|1673.5|1673|1672|1671|7932
1745493000000|2025-04-24 11:10:00|1673.5|1672.5|1672.5|1671.5|1674|1673|1671.5|1671|9024
1745493300000|2025-04-24 11:15:00|1672|1670.5|1672|1671|1672.5|1671.5|1671.5|1670.5|3064
1745493600000|2025-04-24 11:20:00|1671.5|1670.5|1670|1669.5|1672|1671|1670|1669.5|2940
1745493900000|2025-04-24 11:25:00|1671|1670.5|1670.5|1669.5|1671.5|1671|1669|1668.5|173109
1745494200000|2025-04-24 11:30:00|1670|1670|1671|1670|1672.5|1671.5|1670|1670|2781
1745494500000|2025-04-24 11:35:00|1670.5|1669.5|1670.5|1669.5|1675.5|1674.5|1670|1669|8552
1745494800000|2025-04-24 11:40:00|1669.5|1669|1668.5|1667.5|1670|1669|1667.5|1666.5|4850
1745495100000|2025-04-24 11:45:00|1669.5|1667|1670|1669|1670|1669.5|1669|1667|41493
1745495400000|2025-04-24 11:50:00|1669.5|1669.5|1668|1667.5|1670|1669.5|1668|1667.5|8927
1745495700000|2025-04-24 11:55:00|1667.5|1667|1666|1665|1668|1667|1666|1665|4181
1745496000000|2025-04-24 12:00:00|1665.5|1665.5|1668.5|1667.5|1668.5|1668|1665.5|1665|6413
1745496300000|2025-04-24 12:05:00|1668|1667|1667.5|1667|1668.5|1667.5|1667|1666|5353
1745496600000|2025-04-24 12:10:00|1668|1667.5|1666.5|1666|1668.5|1667.5|1666.5|1666|3318
1745496900000|2025-04-24 12:15:00|1666|1665.5|1665.5|1664.5|1666.5|1666|1665.5|1664.5|3006
1745497200000|2025-04-24 12:20:00|1666|1665|1666|1665|1666|1665.5|1664|1663|7703
1745497500000|2025-04-24 12:25:00|1666.5|1665.5|1667|1666|1668|1667|1666.5|1665.5|3918
1745497800000|2025-04-24 12:30:00|1667.5|1666.5|1666.5|1665.5|1667.5|1666.5|1666|1665|3275
1745498100000|2025-04-24 12:35:00|1667|1666|1668|1667|1668.5|1667.5|1667|1666|2989
1745498400000|2025-04-24 12:40:00|1667.5|1666.5|1669.5|1668.5|1670|1669|1667.5|1666.5|14989
1745498700000|2025-04-24 12:45:00|1669|1668|1671|1670|1671|1670|1667.5|1666.5|6924
1745499000000|2025-04-24 12:50:00|1670|1669.5|1667.5|1666.5|1671.5|1670.5|1667|1666.5|11416
1745499300000|2025-04-24 12:55:00|1667|1667|1666|1665.5|1668|1667.5|1666|1665|4236
1745499600000|2025-04-24 13:00:00|1665.5|1665|1666|1665|1667.5|1666.5|1664.5|1664|13941
1745499900000|2025-04-24 13:05:00|1665.5|1664.5|1664|1663|1666.5|1665.5|1664|1663|3540
1745500200000|2025-04-24 13:10:00|1665|1663.5|1665|1664|1666|1665|1664.5|1663.5|9025
1745500500000|2025-04-24 13:15:00|1664.5|1663.5|1664.5|1663.5|1665|1664.5|1663.5|1662.5|15776
1745500800000|2025-04-24 13:20:00|1664|1663|1664|1663|1664|1663.5|1663|1662.5|105729
1745501100000|2025-04-24 13:25:00|1663.5|1662.5|1663.5|1662.5|1664|1663|1662.5|1661.5|4380
1745501400000|2025-04-24 13:30:00|1664|1663|1665|1664|1665.5|1664.5|1660.5|1660|24935
1745501700000|2025-04-24 13:35:00|1665.5|1664.5|1665.5|1665|1666|1665|1662.5|1661.5|21187
1745502000000|2025-04-24 13:40:00|1666|1664.5|1666|1665|1667|1666.5|1664|1663|12127
1745502300000|2025-04-24 13:45:00|1665.5|1665.5|1665.5|1665|1666.5|1666|1663.5|1663|15391
1745502600000|2025-04-24 13:50:00|1666|1665.5|1670.5|1669.5|1670.5|1670|1665.5|1664.5|11891
1745502900000|2025-04-24 13:55:00|1670|1669|1666.5|1665.5|1670|1669|1664.5|1663.5|14982
1745503200000|2025-04-24 14:00:00|1667.5|1666.5|1667|1666.5|1667.5|1666.5|1664.5|1664|12563
1745503500000|2025-04-24 14:05:00|1667.5|1666|1666|1665|1667.5|1666|1665|1664|6955
1745503800000|2025-04-24 14:10:00|1665.5|1664.5|1670|1669|1670|1669|1665|1664|18815
1745504100000|2025-04-24 14:15:00|1669.5|1668.5|1671|1670|1672|1671|1668.5|1667.5|26435
1745504400000|2025-04-24 14:20:00|1670.5|1670.5|1672.5|1671.5|1672.5|1672|1669.5|1669|10670
1745504700000|2025-04-24 14:25:00|1672|1671|1673|1672|1673|1672.5|1671.5|1670.5|7860
1745505000000|2025-04-24 14:30:00|1673.5|1672.5|1682|1681|1682|1681.5|1673.5|1672.5|40890
1745505300000|2025-04-24 14:35:00|1681.5|1680.5|1678.5|1678|1681.5|1680.5|1677|1676|27752
1745505600000|2025-04-24 14:40:00|1678|1677.5|1678.5|1677.5|1679.5|1679|1677.5|1676.5|14680
1745505900000|2025-04-24 14:45:00|1678|1677|1678|1677|1679|1678|1676.5|1675.5|21378
1745506200000|2025-04-24 14:50:00|1678.5|1677.5|1681.5|1680.5|1681.5|1681|1678.5|1677.5|18364
1745506500000|2025-04-24 14:55:00|1681|1680|1680|1679|1681.5|1681|1679|1678.5|23240
1745506800000|2025-04-24 15:00:00|1680.5|1679.5|1680.5|1679.5|1682.5|1681.5|1679|1678.5|26576
1745507100000|2025-04-24 15:05:00|1681|1680|1685|1684|1685|1684|1680.5|1680|21463
1745507400000|2025-04-24 15:10:00|1683.5|1683|1685|1684|1686|1685.5|1683.5|1683|39094
1745507700000|2025-04-24 15:15:00|1685.5|1684.5|1685.5|1685|1687|1686|1684|1683|28891
1745508000000|2025-04-24 15:20:00|1685|1684.5|1682.5|1682|1686|1685.5|1682.5|1681.5|32167
1745508300000|2025-04-24 15:25:00|1683|1682.5|1683|1682|1686|1685.5|1681.5|1681|50537
1745564400000|2025-04-25 07:00:00|1686.5|1684.5|1688|1686.5|1690|1688.5|1680|1678.5|61767
1745564700000|2025-04-25 07:05:00|1687|1685.5|1680|1679|1687|1685.5|1677|1676|20856
1745565000000|2025-04-25 07:10:00|1679|1677.5|1684|1682.5|1686.5|1685.5|1675|1674|12573
1745565300000|2025-04-25 07:15:00|1683.5|1683|1682.5|1681|1685|1684|1680.5|1679.5|11346
1745565600000|2025-04-25 07:20:00|1682|1681.5|1685|1684|1685|1684|1681|1680|8433
1745565900000|2025-04-25 07:25:00|1685.5|1684.5|1689|1687.5|1689|1688|1683|1681.5|7990
1745566200000|2025-04-25 07:30:00|1690|1688|1696|1695|1696.5|1696|1689|1687.5|12258
1745566500000|2025-04-25 07:35:00|1695.5|1694.5|1694.5|1693.5|1696|1695|1691|1690|10923
1745566800000|2025-04-25 07:40:00|1694|1694|1695.5|1694.5|1697|1696|1692.5|1692|8603
1745567100000|2025-04-25 07:45:00|1696|1695|1697.5|1696.5|1697.5|1697|1695|1694.5|6674
1745567400000|2025-04-25 07:50:00|1697|1695.5|1698|1697|1698|1697|1695.5|1695|7440
1745567700000|2025-04-25 07:55:00|1698.5|1698|1702.5|1701.5|1702.5|1702|1698.5|1698|17032
1745568000000|2025-04-25 08:00:00|1703.5|1702.5|1702.5|1701.5|1705.5|1704.5|1701.5|1700.5|10970
1745568300000|2025-04-25 08:05:00|1702|1701|1699|1698|1702.5|1701.5|1697.5|1697|13609
1745568600000|2025-04-25 08:10:00|1699.5|1698.5|1698.5|1697.5|1699.5|1699|1697|1696|8356
1745568900000|2025-04-25 08:15:00|1698|1697|1699.5|1698.5|1699.5|1699|1698|1697|10644
1745569200000|2025-04-25 08:20:00|1700|1699|1699|1698.5|1700.5|1700|1698.5|1698|7638
1745569500000|2025-04-25 08:25:00|1699.5|1699|1702.5|1702|1702.5|1702|1699.5|1699|73864
1745569800000|2025-04-25 08:30:00|1702|1701.5|1702.5|1702|1703.5|1703|1701|1700|9053
1745570100000|2025-04-25 08:35:00|1703|1701.5|1703|1702|1703.5|1703|1702|1701.5|5616
1745570400000|2025-04-25 08:40:00|1702.5|1701.5|1700|1699|1702.5|1702|1698.5|1697.5|9307
1745570700000|2025-04-25 08:45:00|1700.5|1699.5|1702|1701|1703|1702.5|1699|1698.5|11660
1745571000000|2025-04-25 08:50:00|1701.5|1700|1702.5|1701.5|1702.5|1702|1699.5|1699|5294
1745571300000|2025-04-25 08:55:00|1703|1702|1706|1705|1706|1705|1701.5|1701|8340
1745571600000|2025-04-25 09:00:00|1706.5|1706|1705.5|1704.5|1708|1707.5|1705.5|1704.5|8699
1745571900000|2025-04-25 09:05:00|1706.5|1705|1706|1705.5|1706.5|1706|1705|1704.5|5554
1745572200000|2025-04-25 09:10:00|1705.5|1705|1708|1707|1709|1708|1705.5|1704.5|4296
1745572500000|2025-04-25 09:15:00|1707.5|1706.5|1705|1704|1707.5|1706.5|1704.5|1704|7087
1745572800000|2025-04-25 09:20:00|1704.5|1704.5|1705.5|1704.5|1708|1707|1704.5|1704|15783
1745573100000|2025-04-25 09:25:00|1705|1704|1706.5|1706|1707|1706|1705|1704|8580
1745573400000|2025-04-25 09:30:00|1707|1706.5|1706|1705|1707|1706.5|1704.5|1704|10675
1745573700000|2025-04-25 09:35:00|1706.5|1706|1706|1705|1706.5|1706|1704|1703.5|5158
1745574000000|2025-04-25 09:40:00|1705|1704.5|1704|1703.5|1705|1704.5|1702.5|1701|8229
1745574300000|2025-04-25 09:45:00|1703.5|1703|1705.5|1704.5|1706|1705|1702.5|1701.5|9485
1745574600000|2025-04-25 09:50:00|1706|1705|1704.5|1703.5|1706|1705.5|1704|1703.5|26060
1745574900000|2025-04-25 09:55:00|1704|1703|1704.5|1704|1705|1704.5|1702.5|1702|12133
1745575200000|2025-04-25 10:00:00|1704|1703.5|1704|1703|1704.5|1704|1702.5|1702|7135
1745575500000|2025-04-25 10:05:00|1704.5|1703.5|1703.5|1703|1704.5|1704|1702|1701|35033
1745575800000|2025-04-25 10:10:00|1704|1702.5|1706|1705|1706.5|1706|1703.5|1702.5|7728
1745576100000|2025-04-25 10:15:00|1705.5|1705.5|1707|1706|1710|1709.5|1705.5|1705|10621
1745576400000|2025-04-25 10:20:00|1706.5|1705.5|1707.5|1707|1708|1707|1705.5|1705|9353
1745576700000|2025-04-25 10:25:00|1707|1706.5|1708|1707.5|1709|1708.5|1707|1706.5|4423
1745577000000|2025-04-25 10:30:00|1707.5|1707|1707|1706|1708|1707.5|1706.5|1706|3445
1745577300000|2025-04-25 10:35:00|1706.5|1705.5|1705|1704.5|1707.5|1706.5|1705|1704.5|5692
1745577600000|2025-04-25 10:40:00|1704.5|1704|1706|1705|1706.5|1705.5|1704|1703.5|13269
1745577900000|2025-04-25 10:45:00|1705.5|1704.5|1702|1701|1705.5|1704.5|1701.5|1700.5|11496
1745578200000|2025-04-25 10:50:00|1702.5|1702|1703|1702.5|1703.5|1703|1702.5|1701.5|6259
1745578500000|2025-04-25 10:55:00|1703.5|1703|1704|1703|1705|1704|1703|1702|14368
1745578800000|2025-04-25 11:00:00|1704.5|1703.5|1705|1704|1705|1704|1703.5|1702.5|4554
1745579100000|2025-04-25 11:05:00|1705.5|1704.5|1704.5|1703.5|1705.5|1705|1704|1703|4165
1745579400000|2025-04-25 11:10:00|1704|1703|1703.5|1702.5|1704|1703|1703.5|1702.5|4408
1745579700000|2025-04-25 11:15:00|1703|1703|1699.5|1698.5|1703|1703|1699.5|1698.5|32067
1745580000000|2025-04-25 11:20:00|1698.5|1698|1697.5|1697|1699|1698|1697.5|1696.5|8071
1745580300000|2025-04-25 11:25:00|1697|1696.5|1698|1697|1698|1697|1697|1696.5|3441
1745580600000|2025-04-25 11:30:00|1697.5|1696.5|1696.5|1695.5|1698.5|1697|1696.5|1695.5|3859
1745580900000|2025-04-25 11:35:00|1696|1696|1695.5|1694.5|1696.5|1696|1694.5|1694|5561
1745581200000|2025-04-25 11:40:00|1696.5|1695.5|1695.5|1694.5|1696.5|1696|1695.5|1694.5|4776
1745581500000|2025-04-25 11:45:00|1696|1695|1696|1695|1696|1695.5|1695.5|1694.5|4804
1745581800000|2025-04-25 11:50:00|1697.5|1694.5|1697.5|1696.5|1697.5|1697|1697|1694.5|3115
1745582100000|2025-04-25 11:55:00|1698.5|1697|1699|1698|1699|1698|1698|1697|4638
1745582400000|2025-04-25 12:00:00|1698.5|1697.5|1697.5|1696.5|1699.5|1699|1697.5|1696.5|3765
1745582700000|2025-04-25 12:05:00|1698|1697|1700|1699|1700|1699.5|1698|1697|1392
1745583000000|2025-04-25 12:10:00|1699.5|1698.5|1697|1696|1699.5|1698.5|1696.5|1695.5|3427
1745583300000|2025-04-25 12:15:00|1697.5|1696.5|1693|1692|1697.5|1696.5|1693|1692|11974
1745583600000|2025-04-25 12:20:00|1692.5|1691.5|1698|1697|1698|1697.5|1691|1690.5|11500
1745583900000|2025-04-25 12:25:00|1697.5|1697.5|1694.5|1693.5|1698|1697.5|1694|1693.5|8503
1745584200000|2025-04-25 12:30:00|1694|1694|1696|1695|1696|1695|1693.5|1692.5|3488
1745584500000|2025-04-25 12:35:00|1695.5|1694.5|1694|1693|1695.5|1694.5|1693.5|1693|4734
1745584800000|2025-04-25 12:40:00|1693.5|1693.5|1695|1694.5|1696|1695|1693.5|1693|7293
1745585100000|2025-04-25 12:45:00|1695.5|1695|1695.5|1694.5|1697|1696.5|1695|1694.5|6715
1745585400000|2025-04-25 12:50:00|1696.5|1695.5|1695.5|1694.5|1696.5|1696|1695.5|1694.5|6319
1745585700000|2025-04-25 12:55:00|1696|1695|1696.5|1695.5|1696.5|1696|1695|1694.5|10863
1745586000000|2025-04-25 13:00:00|1696|1696|1694.5|1693.5|1696.5|1696|1694|1693.5|6225
1745586300000|2025-04-25 13:05:00|1694|1694|1694.5|1693.5|1698|1697|1693|1692|10946
1745586600000|2025-04-25 13:10:00|1693.5|1692.5|1694.5|1693.5|1695.5|1694.5|1693.5|1692.5|13843
1745586900000|2025-04-25 13:15:00|1694|1693|1694.5|1693.5|1695|1694|1693.5|1693|4570
1745587200000|2025-04-25 13:20:00|1694|1693|1695|1694.5|1697|1696.5|1694|1693|12253
1745587500000|2025-04-25 13:25:00|1695.5|1695|1694|1693|1695.5|1695|1693.5|1693|6267
1745587800000|2025-04-25 13:30:00|1694.5|1694|1694.5|1693.5|1695.5|1695|1693.5|1692.5|12726
1745588100000|2025-04-25 13:35:00|1695|1694.5|1694.5|1693.5|1695|1694.5|1693|1692|12342
1745588400000|2025-04-25 13:40:00|1694|1694|1693|1692|1694.5|1694|1691|1690|22031
1745588700000|2025-04-25 13:45:00|1694|1692.5|1695.5|1694.5|1695.5|1694.5|1692.5|1692|9136
1745589000000|2025-04-25 13:50:00|1696.5|1695|1700|1699.5|1700.5|1699.5|1696.5|1695|11466
1745589300000|2025-04-25 13:55:00|1699.5|1699|1696.5|1695.5|1700.5|1700|1695.5|1694.5|12519
1745589600000|2025-04-25 14:00:00|1697.5|1696|1699|1698|1699|1698.5|1696|1695|10727
1745589900000|2025-04-25 14:05:00|1700|1698.5|1695|1694|1700|1699|1695|1694|16871
1745590200000|2025-04-25 14:10:00|1696.5|1695.5|1691.5|1690.5|1696.5|1695.5|1690|1689.5|18602
1745590500000|2025-04-25 14:15:00|1692|1691|1692.5|1691.5|1693|1692|1691.5|1690.5|8658
1745590800000|2025-04-25 14:20:00|1693|1692.5|1692.5|1691.5|1694|1693|1691.5|1690.5|20081
1745591100000|2025-04-25 14:25:00|1693|1692|1694|1693|1695.5|1694.5|1692.5|1691.5|18420
1745591400000|2025-04-25 14:30:00|1694.5|1694|1693.5|1693|1696|1694.5|1692.5|1691.5|35943
1745591700000|2025-04-25 14:35:00|1694|1693.5|1695|1694.5|1695.5|1694.5|1693|1692|24830
1745592000000|2025-04-25 14:40:00|1695.5|1694|1692.5|1691.5|1695.5|1695|1691.5|1690.5|562153
1745592300000|2025-04-25 14:45:00|1693|1692|1692.5|1691.5|1695.5|1694.5|1692|1691|35574
1745592600000|2025-04-25 14:50:00|1693.5|1692.5|1687.5|1687|1694|1693|1686|1685|24779
1745592900000|2025-04-25 14:55:00|1687|1686.5|1689|1688.5|1690|1689|1687|1686.5|9924
1745593200000|2025-04-25 15:00:00|1690|1688|1690|1689|1690.5|1689.5|1689|1688|16949
1745593500000|2025-04-25 15:05:00|1689.5|1688.5|1694|1693|1694|1693|1688|1687.5|17742
1745593800000|2025-04-25 15:10:00|1693.5|1692.5|1692.5|1691.5|1693.5|1692.5|1691.5|1691|14618
1745594100000|2025-04-25 15:15:00|1693|1692|1690.5|1689.5|1693|1692|1690.5|1689.5|12440
1745594400000|2025-04-25 15:20:00|1691|1690|1687.5|1687|1691|1690|1687.5|1687|32522
1745594700000|2025-04-25 15:25:00|1687|1686.5|1688.5|1687|1688.5|1687.5|1686.5|1686|30355
1745823600000|2025-04-28 07:00:00|1699.5|1698.5|1705.5|1703.5|1705.5|1704|1694|1692|23677
1745823900000|2025-04-28 07:05:00|1706.5|1704|1689.5|1689|1707.5|1705.5|1689.5|1689|24190
1745824200000|2025-04-28 07:10:00|1689|1688.5|1690|1689|1692|1690.5|1688|1687|10639
1745824500000|2025-04-28 07:15:00|1690.5|1688.5|1691|1690|1693.5|1692.5|1690|1688.5|12267
1745824800000|2025-04-28 07:20:00|1690.5|1689.5|1692|1691|1692.5|1691.5|1688.5|1687.5|7622
1745825100000|2025-04-28 07:25:00|1691.5|1691.5|1692.5|1691|1695.5|1694.5|1691.5|1690.5|10120
1745825400000|2025-04-28 07:30:00|1692|1691.5|1686|1685.5|1694|1693|1686|1685.5|8935
1745825700000|2025-04-28 07:35:00|1685.5|1685|1685|1684|1686|1685|1683.5|1682.5|7883
1745826000000|2025-04-28 07:40:00|1685.5|1684.5|1685|1684|1686|1685.5|1684.5|1683.5|9956
1745826300000|2025-04-28 07:45:00|1684.5|1683.5|1684|1683|1685|1684|1682.5|1682|11354
1745826600000|2025-04-28 07:50:00|1683.5|1682.5|1684.5|1683.5|1685|1684.5|1683.5|1682|8939
1745826900000|2025-04-28 07:55:00|1685|1684|1684.5|1683.5|1685.5|1685|1684.5|1683.5|7866
1745827200000|2025-04-28 08:00:00|1684|1684|1687|1686.5|1687|1686.5|1684|1682.5|26409
1745827500000|2025-04-28 08:05:00|1687.5|1686|1684.5|1683.5|1688.5|1687.5|1684.5|1683.5|7142
1745827800000|2025-04-28 08:10:00|1685|1684|1684|1683|1685|1684.5|1684|1683|5524
1745828100000|2025-04-28 08:15:00|1683.5|1682.5|1683.5|1683|1684.5|1683.5|1682.5|1681|2315
1745828400000|2025-04-28 08:20:00|1684.5|1682.5|1684|1683.5|1685|1684|1683.5|1682.5|4294
1745828700000|2025-04-28 08:25:00|1685|1684|1685|1683.5|1685|1684.5|1683.5|1682.5|4496
1745829000000|2025-04-28 08:30:00|1684.5|1684|1685.5|1684.5|1685.5|1684.5|1684|1683.5|8352
1745829300000|2025-04-28 08:35:00|1686|1685|1685|1684|1686|1685|1684.5|1683.5|10350
1745829600000|2025-04-28 08:40:00|1684.5|1683.5|1685.5|1684.5|1685.5|1685|1684.5|1683.5|4362
1745829900000|2025-04-28 08:45:00|1686.5|1685|1683.5|1683|1687|1686.5|1683.5|1683|7553
1745830200000|2025-04-28 08:50:00|1684.5|1683.5|1684|1683|1684.5|1683.5|1683.5|1683|3376
1745830500000|2025-04-28 08:55:00|1683|1682.5|1682.5|1681.5|1683|1682.5|1681.5|1681|3648
1745830800000|2025-04-28 09:00:00|1683|1682|1682|1681|1683|1682|1682|1681|2127
1745831100000|2025-04-28 09:05:00|1681.5|1680.5|1679.5|1678.5|1681.5|1681|1678.5|1677.5|4685
1745831400000|2025-04-28 09:10:00|1680|1679|1679|1678.5|1680.5|1680|1679|1678.5|10603
1745831700000|2025-04-28 09:15:00|1678.5|1678|1675.5|1675|1678.5|1678|1675.5|1675|9672
1745832000000|2025-04-28 09:20:00|1675|1674.5|1677.5|1676.5|1678.5|1678|1675|1674|12378
1745832300000|2025-04-28 09:25:00|1678|1677|1678|1677.5|1679|1678.5|1678|1677|4732
1745832600000|2025-04-28 09:30:00|1678.5|1677|1679.5|1678.5|1679.5|1679|1678.5|1677|3745
1745832900000|2025-04-28 09:35:00|1679|1677.5|1678|1677|1679|1677.5|1677|1676.5|8023
1745833200000|2025-04-28 09:40:00|1677.5|1677.5|1680.5|1679.5|1680.5|1680|1677.5|1676.5|9194
1745833500000|2025-04-28 09:45:00|1681|1680|1681|1680.5|1681.5|1680.5|1680.5|1679.5|6823
1745833800000|2025-04-28 09:50:00|1681.5|1680|1680|1679.5|1681.5|1680.5|1680|1679.5|38326
1745834100000|2025-04-28 09:55:00|1679|1678.5|1677.5|1676.5|1679.5|1679|1677.5|1676.5|7404
1745834400000|2025-04-28 10:00:00|1677|1677|1675.5|1675|1677|1677|1675.5|1675|7300
1745834700000|2025-04-28 10:05:00|1675|1674.5|1674.5|1674|1675.5|1674.5|1674.5|1673.5|6799
1745835000000|2025-04-28 10:10:00|1675|1673.5|1675.5|1674.5|1675.5|1675|1675|1673.5|7090
1745835300000|2025-04-28 10:15:00|1676|1675|1674.5|1674|1676|1675.5|1674.5|1673.5|17003
1745835600000|2025-04-28 10:20:00|1675|1674.5|1674|1673.5|1675.5|1675|1673.5|1673|7268
1745835900000|2025-04-28 10:25:00|1673.5|1673|1672.5|1671.5|1673.5|1673|1672.5|1671|3215
1745836200000|2025-04-28 10:30:00|1672|1672|1673|1672|1673|1672|1672|1671.5|1747
1745836500000|2025-04-28 10:35:00|1673.5|1672.5|1672|1671.5|1673.5|1673|1672|1671.5|5517
1745836800000|2025-04-28 10:40:00|1672.5|1672|1672.5|1671.5|1673.5|1673|1672.5|1671.5|4979
1745837100000|2025-04-28 10:45:00|1673|1672|1672.5|1672|1673|1672.5|1672.5|1671.5|6030
1745837400000|2025-04-28 10:50:00|1672|1671.5|1671|1670|1672|1671.5|1670.5|1669.5|5834
1745837700000|2025-04-28 10:55:00|1670.5|1669.5|1671.5|1670.5|1672.5|1672|1670.5|1669.5|11027
1745838000000|2025-04-28 11:00:00|1672|1671|1671.5|1670.5|1672.5|1671.5|1671.5|1670.5|3322
1745838300000|2025-04-28 11:05:00|1671|1670|1670.5|1669.5|1671|1670|1670|1669|7708
1745838600000|2025-04-28 11:10:00|1670|1669|1673.5|1672.5|1677.5|1677|1670|1669|11921
1745838900000|2025-04-28 11:15:00|1673|1672|1671.5|1671|1673|1672.5|1671.5|1670.5|6482
1745839200000|2025-04-28 11:20:00|1671|1670.5|1673|1672|1673.5|1672.5|1670.5|1669.5|6101
1745839500000|2025-04-28 11:25:00|1673.5|1672.5|1673.5|1672.5|1674.5|1673.5|1673|1672|9523
1745839800000|2025-04-28 11:30:00|1672.5|1672|1675.5|1674.5|1675.5|1674.5|1672|1671.5|54893
1745840100000|2025-04-28 11:35:00|1675|1674|1675|1674|1675.5|1674.5|1674.5|1673.5|5698
1745840400000|2025-04-28 11:40:00|1675.5|1674.5|1677.5|1676.5|1678|1676.5|1675.5|1674.5|6512
1745840700000|2025-04-28 11:45:00|1677|1677|1677.5|1676.5|1677.5|1677|1677|1676.5|2983
1745841000000|2025-04-28 11:50:00|1678|1677.5|1678|1677|1679|1678.5|1678|1677|6139
1745841300000|2025-04-28 11:55:00|1677.5|1677.5|1677.5|1677|1677.5|1677.5|1677.5|1677|1853
1745841600000|2025-04-28 12:00:00|1678|1677.5|1677|1676.5|1678.5|1678|1677|1676.5|5159
1745841900000|2025-04-28 12:05:00|1677.5|1676|1677.5|1676.5|1677.5|1677|1676|1675.5|8673
1745842200000|2025-04-28 12:10:00|1677|1676|1679.5|1678.5|1679.5|1678.5|1677|1676|2157
1745842500000|2025-04-28 12:15:00|1679|1677.5|1677.5|1676.5|1679.5|1678.5|1677|1676|3371
1745842800000|2025-04-28 12:20:00|1678|1677|1678.5|1677.5|1679|1678|1676.5|1675.5|1801
1745843100000|2025-04-28 12:25:00|1678|1677|1678.5|1677.5|1679|1678|1678|1677|2264
1745843400000|2025-04-28 12:30:00|1679|1678|1678|1677|1680|1679|1677.5|1677|5853
1745843700000|2025-04-28 12:35:00|1678.5|1677.5|1680.5|1679.5|1680.5|1680|1678.5|1677.5|3070
1745844000000|2025-04-28 12:40:00|1680|1679|1683|1682|1683|1682|1680|1679|10934
1745844300000|2025-04-28 12:45:00|1684|1682.5|1686.5|1685.5|1686.5|1685.5|1684|1682.5|2431
1745844600000|2025-04-28 12:50:00|1687|1686|1686.5|1686|1689|1687.5|1686.5|1686|7105
1745844900000|2025-04-28 12:55:00|1686|1685.5|1687|1686|1688.5|1687.5|1686|1685|6901
1745845200000|2025-04-28 13:00:00|1686.5|1685|1684.5|1683.5|1686.5|1685.5|1684|1683.5|6980
1745845500000|2025-04-28 13:05:00|1685.5|1684|1685|1684|1685.5|1685|1685|1683.5|6187
1745845800000|2025-04-28 13:10:00|1685.5|1684.5|1684.5|1683.5|1685.5|1684.5|1684|1683.5|6044
1745846100000|2025-04-28 13:15:00|1684|1684|1683|1682|1684|1684|1682.5|1682|5299
1745846400000|2025-04-28 13:20:00|1683.5|1682.5|1684.5|1683.5|1684.5|1683.5|1682.5|1681.5|5997
1745846700000|2025-04-28 13:25:00|1684|1683|1685.5|1684.5|1686.5|1685.5|1684|1683|6000
1745847000000|2025-04-28 13:30:00|1686|1685|1682|1681.5|1686|1685|1682|1681|6270
1745847300000|2025-04-28 13:35:00|1682.5|1681|1681.5|1681|1685.5|1685|1681.5|1681|10136
1745847600000|2025-04-28 13:40:00|1682|1681.5|1684|1683|1684|1683.5|1682|1681.5|8759
1745847900000|2025-04-28 13:45:00|1684.5|1683.5|1687.5|1686.5|1690|1689|1684.5|1683.5|17078
1745848200000|2025-04-28 13:50:00|1687|1686|1687|1686|1687.5|1686.5|1686|1685.5|7500
1745848500000|2025-04-28 13:55:00|1686.5|1686.5|1686|1685.5|1687.5|1687|1685|1684.5|10557
1745848800000|2025-04-28 14:00:00|1686.5|1686|1684.5|1683.5|1686.5|1686|1684|1683|24082
1745849100000|2025-04-28 14:05:00|1685|1684|1683|1682|1686|1685|1683|1682|18318
1745849400000|2025-04-28 14:10:00|1682.5|1681.5|1681|1680|1682.5|1681.5|1676.5|1675.5|22863
1745849700000|2025-04-28 14:15:00|1681.5|1680.5|1681|1680|1684.5|1684|1681|1680|12450
1745850000000|2025-04-28 14:20:00|1680.5|1680.5|1683|1682|1683.5|1682.5|1680|1679.5|10341
1745850300000|2025-04-28 14:25:00|1683.5|1682.5|1683|1682|1685|1684|1682.5|1682|10755
1745850600000|2025-04-28 14:30:00|1682.5|1681.5|1680.5|1679.5|1683|1682|1678.5|1677.5|15540
1745850900000|2025-04-28 14:35:00|1681|1680|1683.5|1682.5|1684|1683.5|1680.5|1679.5|7749
1745851200000|2025-04-28 14:40:00|1683|1682|1684|1683|1684.5|1684|1683|1682|10167
1745851500000|2025-04-28 14:45:00|1684.5|1683.5|1682|1681.5|1685|1684|1681|1680.5|14740
1745851800000|2025-04-28 14:50:00|1683|1681|1679|1678|1683|1682|1679|1678|8851
1745852100000|2025-04-28 14:55:00|1678.5|1678.5|1675.5|1675|1679|1678.5|1675.5|1675|18624
1745852400000|2025-04-28 15:00:00|1676|1676|1678.5|1677.5|1678.5|1678|1676|1675.5|22280
1745852700000|2025-04-28 15:05:00|1680|1679.5|1682|1681|1682|1681.5|1680|1679.5|19351
1745853000000|2025-04-28 15:10:00|1682.5|1681.5|1682.5|1682|1683|1682.5|1681.5|1681|16318
1745853300000|2025-04-28 15:15:00|1682|1681.5|1683|1682.5|1683.5|1682.5|1680|1679.5|16526
1745853600000|2025-04-28 15:20:00|1683.5|1683|1680.5|1679.5|1683.5|1683|1679.5|1679|30508
1745853900000|2025-04-28 15:25:00|1681|1680|1682|1681|1683.5|1682.5|1680.5|1680|40621
1745910000000|2025-04-29 07:00:00|1686|1683|1700|1698.5|1710|1708|1683.5|1681|28486
1745910300000|2025-04-29 07:05:00|1701|1699|1704.5|1703.5|1712|1710|1700.5|1698.5|19209
1745910600000|2025-04-29 07:10:00|1705|1704|1709|1708|1712|1710.5|1704.5|1703|21902
1745910900000|2025-04-29 07:15:00|1710|1708.5|1718|1717|1718.5|1717|1707|1706|16765
1745911200000|2025-04-29 07:20:00|1718.5|1717.5|1714|1712.5|1720|1718.5|1712.5|1711.5|10265
1745911500000|2025-04-29 07:25:00|1713|1711.5|1710|1709|1713.5|1713|1709.5|1708|13877
1745911800000|2025-04-29 07:30:00|1708.5|1707.5|1707|1705.5|1710|1709.5|1706|1705|8363
1745912100000|2025-04-29 07:35:00|1706.5|1706|1705|1704|1708.5|1707|1705|1704|9796
1745912400000|2025-04-29 07:40:00|1704.5|1703.5|1707|1706|1707.5|1707|1704|1703|8083
1745912700000|2025-04-29 07:45:00|1706|1705|1710.5|1709.5|1711|1710|1705.5|1704.5|12232
1745913000000|2025-04-29 07:50:00|1710|1709|1708|1707|1711.5|1710.5|1707.5|1706.5|12790
1745913300000|2025-04-29 07:55:00|1708.5|1707.5|1710.5|1709.5|1712|1711|1706|1704.5|11841
1745913600000|2025-04-29 08:00:00|1710|1709|1705|1704|1710.5|1709.5|1705|1703.5|3103
1745913900000|2025-04-29 08:05:00|1704|1703.5|1705|1704|1705|1704|1701|1699.5|1760
1745914200000|2025-04-29 08:10:00|1704.5|1703|1701.5|1700.5|1705|1704|1700.5|1699|2250
1745914500000|2025-04-29 08:15:00|1701|1700|1704|1703|1705|1704.5|1701|1700|12921
1745914800000|2025-04-29 08:20:00|1704.5|1702.5|1706.5|1705.5|1707|1706|1703.5|1702.5|9971
1745915100000|2025-04-29 08:25:00|1707|1705|1708.5|1707.5|1709|1708|1706.5|1705|8100
1745915400000|2025-04-29 08:30:00|1709|1708.5|1710.5|1710|1711|1710.5|1709|1708.5|9908
1745915700000|2025-04-29 08:35:00|1711|1710.5|1708.5|1708|1711|1710.5|1707.5|1706.5|4974
1745916000000|2025-04-29 08:40:00|1709|1708.5|1708.5|1707.5|1710|1709|1708|1707|8116
1745916300000|2025-04-29 08:45:00|1708|1707|1710.5|1709.5|1711.5|1710.5|1708|1707|12551
1745916600000|2025-04-29 08:50:00|1711|1710|1711.5|1711|1712|1711|1710|1709|6016
1745916900000|2025-04-29 08:55:00|1710.5|1710.5|1711|1710|1711.5|1711|1710.5|1709.5|19079
1745917200000|2025-04-29 09:00:00|1711.5|1710.5|1710|1709|1711.5|1710.5|1709|1708|10152
1745917500000|2025-04-29 09:05:00|1712|1711|1708.5|1707.5|1712|1711|1707.5|1706.5|10378
1745917800000|2025-04-29 09:10:00|1710|1709|1714|1713|1714.5|1713.5|1710|1709|5366
1745918100000|2025-04-29 09:15:00|1713.5|1712.5|1714|1713|1714.5|1713.5|1713|1712.5|6481
1745918400000|2025-04-29 09:20:00|1714.5|1713.5|1714|1713.5|1715|1714.5|1714|1713.5|7569
1745918700000|2025-04-29 09:25:00|1714.5|1714|1714.5|1713.5|1714.5|1714|1713.5|1713|4707
1745919000000|2025-04-29 09:30:00|1714|1713|1713.5|1713|1714|1713|1712|1711.5|5881
1745919300000|2025-04-29 09:35:00|1714|1713.5|1714.5|1713.5|1715.5|1714.5|1714|1713|4818
1745919600000|2025-04-29 09:40:00|1713.5|1713|1714|1713|1714|1713|1713.5|1712.5|4422
1745919900000|2025-04-29 09:45:00|1713|1713.5|1712.5|1711.5|1713.5|1713.5|1712.5|1711.5|3687
1745920200000|2025-04-29 09:50:00|1713|1712|1712.5|1711.5|1713.5|1712.5|1712|1711|5642
1745920500000|2025-04-29 09:55:00|1713|1712|1709.5|1709|1713|1712.5|1709|1708.5|65653
1745920800000|2025-04-29 10:00:00|1709|1708|1714|1713|1714.5|1713.5|1708.5|1708|6505
1745921100000|2025-04-29 10:05:00|1714.5|1713.5|1715|1714|1715.5|1714.5|1713.5|1713|5018
1745921400000|2025-04-29 10:10:00|1714.5|1713.5|1715|1714.5|1716|1715|1714.5|1713.5|5244
1745921700000|2025-04-29 10:15:00|1714.5|1714|1713.5|1712.5|1714.5|1714.5|1713|1712|9940
1745922000000|2025-04-29 10:20:00|1713|1713|1713|1712.5|1713.5|1713|1712|1711|6846
1745922300000|2025-04-29 10:25:00|1713.5|1713|1711.5|1711|1713.5|1713|1711.5|1711|7938
1745922600000|2025-04-29 10:30:00|1712|1710.5|1711|1710.5|1713.5|1712.5|1711|1710|9865
1745922900000|2025-04-29 10:35:00|1712|1710|1713.5|1712.5|1713.5|1713|1712|1710|6032
1745923200000|2025-04-29 10:40:00|1714|1713|1714|1713.5|1714.5|1713.5|1713.5|1712.5|2569
1745923500000|2025-04-29 10:45:00|1713.5|1713|1711|1710|1713.5|1713|1710.5|1709.5|7973
1745923800000|2025-04-29 10:50:00|1710.5|1709.5|1710|1709|1710.5|1710|1710|1709|6008
1745924100000|2025-04-29 10:55:00|1710.5|1709.5|1712|1711|1712|1711|1710.5|1709|4723
1745924400000|2025-04-29 11:00:00|1711.5|1710.5|1709.5|1708.5|1711.5|1710.5|1709.5|1708.5|5390
1745924700000|2025-04-29 11:05:00|1709|1708|1712|1711|1712.5|1711.5|1709|1708|8879
1745925000000|2025-04-29 11:10:00|1711|1710|1709.5|1708.5|1711|1710|1709.5|1708.5|32219
1745925300000|2025-04-29 11:15:00|1710|1709|1710|1709|1711.5|1710.5|1709.5|1708.5|6792
1745925600000|2025-04-29 11:20:00|1711.5|1709.5|1713.5|1712.5|1713.5|1712.5|1711.5|1709|9264
1745925900000|2025-04-29 11:25:00|1713|1713|1714|1713|1714|1713|1712.5|1711.5|2664
1745926200000|2025-04-29 11:30:00|1713.5|1713.5|1716|1715.5|1716.5|1715.5|1713.5|1713.5|2890
1745926500000|2025-04-29 11:35:00|1715.5|1715|1716|1715.5|1716.5|1716|1715|1714|5228
1745926800000|2025-04-29 11:40:00|1715.5|1715|1713|1712|1715.5|1715|1712.5|1711.5|8900
1745927100000|2025-04-29 11:45:00|1713.5|1712.5|1715|1714|1715|1714|1713.5|1712.5|1401
1745927400000|2025-04-29 11:50:00|1714.5|1714.5|1715|1714|1715.5|1715|1714|1713.5|261718
1745927700000|2025-04-29 11:55:00|1714|1713|1715.5|1714.5|1715.5|1714.5|1714|1713|2021
1745928000000|2025-04-29 12:00:00|1715|1715|1714|1713|1716|1715|1713.5|1712|6168
1745928300000|2025-04-29 12:05:00|1713.5|1712|1712.5|1711.5|1713.5|1712.5|1712.5|1711.5|10096
1745928600000|2025-04-29 12:10:00|1712|1712|1711|1710.5|1712|1712|1711|1710.5|4612
1745928900000|2025-04-29 12:15:00|1710.5|1710|1714|1713|1714|1713|1710.5|1710|6810
1745929200000|2025-04-29 12:20:00|1713.5|1712|1711|1710.5|1713.5|1712|1711|1710.5|3258
1745929500000|2025-04-29 12:25:00|1710.5|1709|1707.5|1706.5|1711.5|1710.5|1707|1706.5|5811
1745929800000|2025-04-29 12:30:00|1707|1706|1708.5|1707.5|1708.5|1708|1705.5|1704.5|4379
1745930100000|2025-04-29 12:35:00|1708|1707|1708|1707|1708.5|1707.5|1707|1706.5|5550
1745930400000|2025-04-29 12:40:00|1708.5|1707.5|1710|1709|1710|1709|1708|1707|1901
1745930700000|2025-04-29 12:45:00|1709|1709.5|1708.5|1708|1709|1709.5|1708.5|1708|3901
1745931000000|2025-04-29 12:50:00|1708|1707|1708|1707|1709.5|1708.5|1707|1706|7791
1745931300000|2025-04-29 12:55:00|1707.5|1707.5|1709.5|1708.5|1709.5|1709|1707.5|1707|3512
1745931600000|2025-04-29 13:00:00|1710|1709|1707|1706.5|1710|1709|1707|1706|5410
1745931900000|2025-04-29 13:05:00|1708|1707|1710|1709.5|1710.5|1709.5|1707|1706.5|2147
1745932200000|2025-04-29 13:10:00|1709.5|1709|1710|1709|1710.5|1709.5|1709.5|1708.5|3518
1745932500000|2025-04-29 13:15:00|1709.5|1708.5|1710|1709|1710|1709|1708.5|1708|11750
1745932800000|2025-04-29 13:20:00|1710.5|1709.5|1712.5|1711.5|1713.5|1712.5|1710|1709.5|23008
1745933100000|2025-04-29 13:25:00|1712|1711|1714.5|1713.5|1714.5|1713.5|1712|1711|19021
1745933400000|2025-04-29 13:30:00|1715|1714|1717|1716|1721.5|1720.5|1715|1714|30251
1745933700000|2025-04-29 13:35:00|1716.5|1716.5|1720|1719|1722|1721|1716.5|1715.5|14711
1745934000000|2025-04-29 13:40:00|1719.5|1719.5|1718|1717|1720|1719.5|1717|1716|14771
1745934300000|2025-04-29 13:45:00|1717.5|1716.5|1719|1718|1720|1719|1714|1713|25263
1745934600000|2025-04-29 13:50:00|1720|1719|1719|1718|1722|1721|1718|1717|18856
1745934900000|2025-04-29 13:55:00|1718.5|1717.5|1719.5|1718|1721.5|1721|1718.5|1717.5|13069
1745935200000|2025-04-29 14:00:00|1719|1717.5|1725|1724|1726|1725|1718.5|1717.5|24625
1745935500000|2025-04-29 14:05:00|1725.5|1724.5|1725.5|1724.5|1727|1726|1724.5|1723.5|12340
1745935800000|2025-04-29 14:10:00|1725|1724|1721|1720.5|1726|1725|1720.5|1719.5|18735
1745936100000|2025-04-29 14:15:00|1720.5|1720|1722.5|1721.5|1722.5|1721.5|1719.5|1718.5|18310
1745936400000|2025-04-29 14:20:00|1722|1721|1722.5|1721.5|1723|1722.5|1721|1720.5|19958
1745936700000|2025-04-29 14:25:00|1723|1722|1722|1721|1723|1722|1721|1720.5|21149
1745937000000|2025-04-29 14:30:00|1722.5|1721.5|1723.5|1722.5|1723.5|1723|1722|1721.5|36362
1745937300000|2025-04-29 14:35:00|1723|1722|1722|1721|1723.5|1722.5|1721.5|1720.5|9549
1745937600000|2025-04-29 14:40:00|1721.5|1720.5|1726|1725|1726|1725.5|1721.5|1720.5|18752
1745937900000|2025-04-29 14:45:00|1725.5|1725.5|1726|1725|1726.5|1725.5|1725.5|1725|10554
1745938200000|2025-04-29 14:50:00|1726.5|1725.5|1727|1726|1727.5|1727|1726|1725|16245
1745938500000|2025-04-29 14:55:00|1726.5|1726.5|1727|1726|1728|1727|1726|1725|23016
1745938800000|2025-04-29 15:00:00|1726.5|1726.5|1729.5|1728.5|1730|1729|1725|1724.5|43185
1745939100000|2025-04-29 15:05:00|1730|1729.5|1730.5|1729.5|1731.5|1730.5|1729.5|1729|20664
1745939400000|2025-04-29 15:10:00|1730|1729|1732|1731|1733|1732|1730|1729|29666
1745939700000|2025-04-29 15:15:00|1732.5|1731.5|1732.5|1731.5|1733|1732.5|1731|1730.5|30715
1745940000000|2025-04-29 15:20:00|1732|1732|1728|1727|1732.5|1732|1727.5|1726.5|27392
1745940300000|2025-04-29 15:25:00|1728.5|1727.5|1730|1729|1731.5|1731|1728|1727|42178
1745996400000|2025-04-30 07:00:00|1732|1730|1743.5|1742.5|1747|1745|1731|1730|30210
1745996700000|2025-04-30 07:05:00|1742.5|1741.5|1742.5|1741|1745|1744|1739.5|1738|21609
1745997000000|2025-04-30 07:10:00|1742|1741.5|1738.5|1737.5|1742.5|1742|1735|1734|20354
1745997300000|2025-04-30 07:15:00|1739|1738|1741.5|1740.5|1743.5|1742.5|1738.5|1737|167993
1745997600000|2025-04-30 07:20:00|1741|1740|1744.5|1743.5|1747|1745.5|1740|1739|27704
1745997900000|2025-04-30 07:25:00|1745.5|1744|1742.5|1741.5|1746|1745|1742.5|1741.5|14118
1745998200000|2025-04-30 07:30:00|1743.5|1742|1739.5|1738.5|1745.5|1744|1739.5|1738|17420
1745998500000|2025-04-30 07:35:00|1740.5|1739|1740|1739|1741|1740.5|1736|1735|12286
1745998800000|2025-04-30 07:40:00|1739.5|1739.5|1744|1743|1744.5|1743.5|1739.5|1739.5|1893
1745999100000|2025-04-30 07:45:00|1743.5|1742.5|1742.5|1742|1745|1744|1742.5|1742|2182
1745999400000|2025-04-30 07:50:00|1742|1741.5|1745|1744|1745|1744|1740.5|1740|21753
1745999700000|2025-04-30 07:55:00|1745.5|1744.5|1746|1745|1747.5|1746.5|1743.5|1742.5|11009
1746000000000|2025-04-30 08:00:00|1745.5|1745.5|1746.5|1745.5|1747|1746.5|1744.5|1744|12270
1746000300000|2025-04-30 08:05:00|1746|1745|1745.5|1744.5|1746.5|1746|1745|1744|10277
1746000600000|2025-04-30 08:10:00|1745|1744|1744|1743|1745.5|1744.5|1744|1743|6662
1746000900000|2025-04-30 08:15:00|1744.5|1743.5|1745.5|1745|1748.5|1747.5|1744.5|1743.5|5561
1746001200000|2025-04-30 08:20:00|1744.5|1744.5|1741.5|1740.5|1745.5|1744.5|1741.5|1740.5|7563
1746001500000|2025-04-30 08:25:00|1741|1741|1739.5|1739|1742.5|1741.5|1739.5|1738.5|6960
1746001800000|2025-04-30 08:30:00|1740|1738.5|1741|1740|1741.5|1740.5|1740|1738.5|6265
1746002100000|2025-04-30 08:35:00|1741.5|1740.5|1747|1746|1747|1746|1741|1740.5|7431
1746002400000|2025-04-30 08:40:00|1747.5|1746.5|1747|1746|1748|1747|1747|1746|4866
1746002700000|2025-04-30 08:45:00|1747.5|1746.5|1750.5|1749.5|1750.5|1749.5|1747.5|1746|9447
1746003000000|2025-04-30 08:50:00|1750|1750|1754|1753|1754.5|1753.5|1750|1750|47110
1746003300000|2025-04-30 08:55:00|1753.5|1752.5|1751|1750|1754|1753|1751|1750|9287
1746003600000|2025-04-30 09:00:00|1750.5|1749|1749.5|1748.5|1750.5|1749.5|1748|1747.5|9179
1746003900000|2025-04-30 09:05:00|1748.5|1747.5|1747.5|1746.5|1749|1748|1747|1746|5875
1746004200000|2025-04-30 09:10:00|1747|1746|1750|1749.5|1750|1749.5|1746|1745.5|7108
1746004500000|2025-04-30 09:15:00|1749.5|1749|1750|1749.5|1751|1750|1749|1748|6277
1746004800000|2025-04-30 09:20:00|1750.5|1750|1749|1748.5|1750.5|1750|1748|1747.5|6900
1746005100000|2025-04-30 09:25:00|1749.5|1749|1749|1748|1750|1749.5|1749|1748|7384
1746005400000|2025-04-30 09:30:00|1749.5|1748.5|1748|1747.5|1749.5|1749|1748|1747|6345
1746005700000|2025-04-30 09:35:00|1748.5|1748|1750.5|1749.5|1750.5|1749.5|1747.5|1746.5|9894
1746006000000|2025-04-30 09:40:00|1750|1750|1749.5|1748.5|1750.5|1750|1749|1748|10492
1746006300000|2025-04-30 09:45:00|1750|1749|1749.5|1749|1750|1749|1749|1748.5|7684
1746006600000|2025-04-30 09:50:00|1748.5|1748.5|1748|1747.5|1749|1749|1748|1747|8622
1746006900000|2025-04-30 09:55:00|1747|1747|1746|1745.5|1747|1747|1746|1745.5|13496
1746007200000|2025-04-30 10:00:00|1745.5|1745|1748|1747|1748|1747|1745.5|1745|7596
1746007500000|2025-04-30 10:05:00|1748.5|1747.5|1748.5|1748|1748.5|1748|1747.5|1746.5|24052
1746007800000|2025-04-30 10:10:00|1748|1747.5|1747.5|1747|1748|1747.5|1747|1746.5|7019
1746008100000|2025-04-30 10:15:00|1748|1747.5|1749.5|1748.5|1749.5|1749|1747.5|1747|14116
1746008400000|2025-04-30 10:20:00|1748.5|1749|1748|1747.5|1749|1749|1747.5|1747|5863
1746008700000|2025-04-30 10:25:00|1747.5|1747|1745.5|1745|1748|1747.5|1745|1744.5|8592
1746009000000|2025-04-30 10:30:00|1745|1744.5|1745|1744.5|1745|1744.5|1743|1742.5|9423
1746009300000|2025-04-30 10:35:00|1745.5|1745|1746|1745|1746|1745.5|1745.5|1745|8270
1746009600000|2025-04-30 10:40:00|1745.5|1745.5|1745.5|1745|1746|1745.5|1745.5|1744.5|4245
1746009900000|2025-04-30 10:45:00|1746|1745.5|1746|1745.5|1746.5|1745.5|1745|1744.5|8434
1746010200000|2025-04-30 10:50:00|1745.5|1745|1746|1745|1747.5|1746.5|1745.5|1745|7434
1746010500000|2025-04-30 10:55:00|1747|1745.5|1746.5|1745.5|1747|1746|1746.5|1745|4616
1746010800000|2025-04-30 11:00:00|1746|1746|1747|1746.5|1747.5|1747|1746|1745.5|25605
1746011100000|2025-04-30 11:05:00|1747.5|1746|1746|1745.5|1747.5|1746|1745.5|1745|5151
1746011400000|2025-04-30 11:10:00|1746.5|1746|1745.5|1745|1746.5|1746|1745.5|1745|3672
1746011700000|2025-04-30 11:15:00|1746|1745.5|1745.5|1745|1746|1745.5|1745.5|1745|2014
1746012000000|2025-04-30 11:20:00|1746|1745.5|1749|1748|1749|1748|1746|1745|11652
1746012300000|2025-04-30 11:25:00|1748.5|1747.5|1749|1748|1749|1748|1748.5|1747.5|2825
1746012600000|2025-04-30 11:30:00|1748.5|1748.5|1751.5|1751|1751.5|1751|1748.5|1748.5|36760
1746012900000|2025-04-30 11:35:00|1751|1750.5|1750.5|1750|1751.5|1751|1750.5|1750|6837
1746013200000|2025-04-30 11:40:00|1750|1749.5|1749|1748.5|1750|1749.5|1748.5|1747.5|7700
1746013500000|2025-04-30 11:45:00|1748.5|1748|1747|1746.5|1749|1748|1746|1745.5|7453
1746013800000|2025-04-30 11:50:00|1747.5|1747|1748|1747.5|1748.5|1748|1747.5|1747|4229
1746014100000|2025-04-30 11:55:00|1748.5|1748|1751|1750.5|1751|1750.5|1748.5|1748|66924
1746014400000|2025-04-30 12:00:00|1751.5|1751|1750.5|1750|1752|1751.5|1750.5|1749.5|8147
1746014700000|2025-04-30 12:05:00|1749.5|1749.5|1747.5|1746.5|1749.5|1750|1747|1746.5|5608
1746015000000|2025-04-30 12:10:00|1747|1747|1748|1747|1748.5|1747.5|1746.5|1746|7259
1746015300000|2025-04-30 12:15:00|1747.5|1747.5|1747.5|1747|1747.5|1747.5|1747|1746.5|6509
1746015600000|2025-04-30 12:20:00|1748.5|1747.5|1747|1746|1749|1748.5|1746.5|1746|6767
1746015900000|2025-04-30 12:25:00|1747.5|1746.5|1747.5|1746.5|1747.5|1747|1747.5|1746|7524
1746016200000|2025-04-30 12:30:00|1747|1746|1746.5|1746|1747|1746.5|1746|1745|8216
1746016500000|2025-04-30 12:35:00|1746|1745.5|1744|1743|1746|1746|1744|1743|4294
1746016800000|2025-04-30 12:40:00|1743.5|1742.5|1741|1740.5|1744|1743|1741|1740|6032
1746017100000|2025-04-30 12:45:00|1740.5|1740|1740|1739.5|1741|1740.5|1739|1738|6817
1746017400000|2025-04-30 12:50:00|1740.5|1740|1740|1739|1741|1740|1739.5|1738.5|7730
1746017700000|2025-04-30 12:55:00|1740.5|1739.5|1740|1739|1741|1740.5|1740|1739|182466
1746018000000|2025-04-30 13:00:00|1739.5|1739.5|1741|1740|1742|1741|1739.5|1739.5|9178
1746018300000|2025-04-30 13:05:00|1740.5|1740.5|1740.5|1739.5|1740.5|1740.5|1739.5|1738.5|6247
1746018600000|2025-04-30 13:10:00|1740|1740|1740.5|1739.5|1740.5|1740|1739|1738|26266
1746018900000|2025-04-30 13:15:00|1739.5|1738.5|1740|1739|1740|1739.5|1739.5|1738.5|18750
1746019200000|2025-04-30 13:20:00|1740.5|1739.5|1743.5|1742.5|1743.5|1742.5|1740.5|1739|7213
1746019500000|2025-04-30 13:25:00|1744|1743|1743.5|1742.5|1744.5|1743.5|1743.5|1742.5|8159
1746019800000|2025-04-30 13:30:00|1743|1742|1738.5|1737.5|1744|1743|1736.5|1735.5|17296
1746020100000|2025-04-30 13:35:00|1738|1737|1736|1735|1738.5|1738|1735.5|1734.5|11734
1746020400000|2025-04-30 13:40:00|1735.5|1734.5|1733|1732|1736|1735|1732|1731|11323
1746020700000|2025-04-30 13:45:00|1733.5|1733|1735.5|1734.5|1736|1735|1733|1732|11373
1746021000000|2025-04-30 13:50:00|1734.5|1734|1734.5|1734|1736|1735.5|1734|1733.5|10639
1746021300000|2025-04-30 13:55:00|1735|1734.5|1734.5|1733|1735.5|1735|1733|1732|16969
1746021600000|2025-04-30 14:00:00|1734|1733.5|1736.5|1735.5|1737|1736|1734|1733.5|7107
1746021900000|2025-04-30 14:05:00|1736|1735|1736|1735|1736.5|1735.5|1734.5|1733.5|10580
1746022200000|2025-04-30 14:10:00|1736.5|1735.5|1736|1735.5|1737|1736|1734.5|1734|14442
1746022500000|2025-04-30 14:15:00|1736.5|1735|1736.5|1736|1737.5|1737|1733.5|1732.5|15749
1746022800000|2025-04-30 14:20:00|1737|1735.5|1737|1736.5|1737.5|1736.5|1736|1735.5|8035
1746023100000|2025-04-30 14:25:00|1736.5|1736|1737|1736.5|1737.5|1736.5|1736.5|1735.5|17230
1746023400000|2025-04-30 14:30:00|1737.5|1736|1735|1734.5|1737.5|1737|1734.5|1734|14704
1746023700000|2025-04-30 14:35:00|1734.5|1734|1736.5|1736|1737.5|1736.5|1734.5|1734|20398
1746024000000|2025-04-30 14:40:00|1737|1736.5|1737.5|1736.5|1738|1737.5|1736.5|1736|27243
1746024300000|2025-04-30 14:45:00|1737|1736|1734.5|1733.5|1737.5|1736|1734|1733.5|17199
1746024600000|2025-04-30 14:50:00|1734|1734|1731.5|1730.5|1734|1734|1731|1730|21526
1746024900000|2025-04-30 14:55:00|1731|1730|1732.5|1731.5|1732.5|1731.5|1730.5|1730|16975
1746025200000|2025-04-30 15:00:00|1733|1732|1737|1736.5|1737|1736.5|1732.5|1732|17220
1746025500000|2025-04-30 15:05:00|1736.5|1735.5|1734|1733.5|1737|1736|1734|1733|22012
1746025800000|2025-04-30 15:10:00|1734.5|1734|1736.5|1735.5|1737.5|1736.5|1734.5|1733.5|16674
1746026100000|2025-04-30 15:15:00|1737|1736|1737|1736|1737|1736|1734|1733.5|25424
1746026400000|2025-04-30 15:20:00|1736.5|1735.5|1735.5|1734.5|1736.5|1736|1735|1734.5|16950
1746026700000|2025-04-30 15:25:00|1735|1735|1732|1731|1735.5|1735|1732|1731|27530
1746082800000|2025-05-01 07:00:00|1720.5|1716.5|1737.5|1736.5|1739|1736.5|1717|1712|8504
1746083100000|2025-05-01 07:05:00|1736|1735.5|1734|1732.5|1737.5|1736|1730.5|1729.5|3348
1746083400000|2025-05-01 07:10:00|1734.5|1733|1741|1740.5|1741.5|1740.5|1731.5|1730.5|1949
1746083700000|2025-05-01 07:15:00|1741.5|1739.5|1740.5|1739.5|1741.5|1740.5|1739.5|1738|5821
1746084000000|2025-05-01 07:20:00|1741|1738.5|1738|1737.5|1741.5|1740.5|1738|1737|3208
1746084300000|2025-05-01 07:25:00|1738.5|1738|1738|1736.5|1739|1738|1736.5|1735.5|6763
1746084600000|2025-05-01 07:30:00|1738.5|1737|1740.5|1739.5|1740.5|1739.5|1738.5|1736.5|2682
1746084900000|2025-05-01 07:35:00|1741|1740|1739.5|1739|1741|1740.5|1739.5|1738.5|2457
1746085200000|2025-05-01 07:40:00|1739|1738.5|1740|1739|1740.5|1739.5|1738.5|1737.5|2284
1746085500000|2025-05-01 07:45:00|1739.5|1738.5|1735.5|1734.5|1740.5|1739|1735.5|1734.5|4451
1746085800000|2025-05-01 07:50:00|1735|1734|1736|1735.5|1736|1735.5|1735|1734|1160
1746086100000|2025-05-01 07:55:00|1736.5|1735|1735.5|1735|1736.5|1735.5|1734.5|1733.5|2011
1746086400000|2025-05-01 08:00:00|1734.5|1734.5|1736.5|1735.5|1736.5|1735.5|1734.5|1733.5|14016
1746086700000|2025-05-01 08:05:00|1736|1735|1735|1734|1736.5|1735|1734.5|1734|39514
1746087000000|2025-05-01 08:10:00|1734.5|1733.5|1734|1733.5|1734.5|1734|1734|1733.5|12719
1746087300000|2025-05-01 08:15:00|1733.5|1732.5|1735.5|1734.5|1736.5|1735.5|1733.5|1732.5|4914
1746087600000|2025-05-01 08:20:00|1736|1735|1736|1735|1736|1735|1735.5|1734.5|1112
1746087900000|2025-05-01 08:25:00|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735|1734.5|2436
1746088200000|2025-05-01 08:30:00|1736|1735|1736.5|1736|1737|1736|1735|1734|3757
1746088500000|2025-05-01 08:35:00|1737.5|1736.5|1736.5|1735.5|1737.5|1736.5|1736|1735|2824
1746088800000|2025-05-01 08:40:00|1736|1736|1736|1735.5|1736.5|1736|1735.5|1735|4454
1746089100000|2025-05-01 08:45:00|1736.5|1736|1736.5|1735.5|1737|1736|1736|1735.5|2575
1746089400000|2025-05-01 08:50:00|1737|1736|1737|1736|1737|1736|1736.5|1736|3254
1746089700000|2025-05-01 08:55:00|1736.5|1736.5|1737|1736.5|1737.5|1736.5|1736|1735.5|2924
1746090000000|2025-05-01 09:00:00|1736.5|1736|1735|1734.5|1736.5|1736|1735|1734.5|4807
1746090300000|2025-05-01 09:05:00|1734.5|1734|1733|1732.5|1735|1734|1733|1732.5|3017
1746090600000|2025-05-01 09:10:00|1732.5|1731.5|1731.5|1731|1733|1732|1731.5|1731|3706
1746090900000|2025-05-01 09:15:00|1733|1731.5|1733|1732|1733|1732|1732.5|1731.5|800
1746091200000|2025-05-01 09:20:00|1732.5|1731.5|1731.5|1731|1732.5|1732|1731.5|1731|3371
1746091500000|2025-05-01 09:25:00|1731|1730.5|1731.5|1731|1732|1731|1730.5|1730|6629
1746091800000|2025-05-01 09:30:00|1732|1731.5|1732|1731|1732|1731.5|1731.5|1731|3986
1746092100000|2025-05-01 09:35:00|1731.5|1731.5|1733|1732|1733|1732.5|1731.5|1731|2673
1746092400000|2025-05-01 09:40:00|1732.5|1732.5|1733|1732|1733|1732.5|1732.5|1732|2639
1746092700000|2025-05-01 09:45:00|1733.5|1732.5|1733.5|1733|1733.5|1733|1733|1732.5|5064
1746093000000|2025-05-01 09:50:00|1734|1733.5|1732.5|1732|1734.5|1733.5|1732.5|1732|6560
1746093300000|2025-05-01 09:55:00|1732|1731.5|1732|1731|1732.5|1731.5|1731.5|1731|6363
1746093600000|2025-05-01 10:00:00|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731|1730.5|3137
1746093900000|2025-05-01 10:05:00|1731|1730|1731|1730|1731|1730|1730.5|1730|3604
1746094200000|2025-05-01 10:10:00|1730.5||1730.5||1730.5||1730.5||1621
1746094500000|2025-05-01 10:15:00|1731|1729.5|1731|1730|1731|1730|1730.5|1729.5|1921
1746094800000|2025-05-01 10:20:00|1730.5|1729.5|1731|1730|1731|1730.5|1730|1729.5|4226
1746095100000|2025-05-01 10:25:00|1731.5|1730.5|1730.5|1729.5|1731.5|1730.5|1730|1729.5|7603
1746095400000|2025-05-01 10:30:00|1730|1729|1729.5|1728.5|1730.5|1729|1728.5|1727.5|3064
1746095700000|2025-05-01 10:35:00|1729|1728|1729|1728.5|1731|1730|1728|1727|6681
1746096000000|2025-05-01 10:40:00|1728.5|1728|1728.5|1728|1729|1728|1728.5|1728|2594
1746096300000|2025-05-01 10:45:00|1729|1727.5|1728|1727|1729|1728|1728|1727|1890
1746096600000|2025-05-01 10:50:00|1729|1728|1728.5|1728|1729|1728|1728.5|1728|5854
1746096900000|2025-05-01 10:55:00|1729|1728.5|1728.5|1727.5|1729.5|1728.5|1728|1727.5|3395
1746097200000|2025-05-01 11:00:00|1728|1727|1728.5|1727.5|1728.5|1728|1727.5|1727|2016
1746097500000|2025-05-01 11:05:00|1728|1728|1729|1728.5|1729.5|1728.5|1728|1728|3771
1746097800000|2025-05-01 11:10:00|1729.5|1728|1729|1728|1729.5|1728.5|1728.5|1728|3066
1746098100000|2025-05-01 11:15:00|1728.5|1728.5|1728|1727|1729.5|1729|1727|1726|5153
1746098400000|2025-05-01 11:20:00|1727|1726.5|1726|1725.5|1727.5|1726.5|1726|1725.5|2609
1746098700000|2025-05-01 11:25:00|1726.5|1726|1727.5|1726.5|1727.5|1726.5|1726.5|1726|2364
1746099000000|2025-05-01 11:30:00|1728.5|1727.5|1728|1727|1729|1728|1728|1727|15003
1746099300000|2025-05-01 11:35:00|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|3923
1746099600000|2025-05-01 11:40:00|1726.5|1725.5|1726|1725.5|1726.5|1726|1726|1725.5|2615
1746099900000|2025-05-01 11:45:00||1725||1725||1725||1725|2979
1746100200000|2025-05-01 11:50:00|1725.5|1724.5|1724.5|1724|1725.5|1724.5|1724.5|1724|4993
1746100500000|2025-05-01 11:55:00|1724|1723.5|1724.5|1723.5|1724.5|1723.5|1724|1723|2661
1746100800000|2025-05-01 12:00:00|1725|1724|1725|1724|1726|1725|1724.5|1724|2773
1746101100000|2025-05-01 12:05:00|1724.5|1723.5|1726|1725.5|1726.5|1726|1724.5|1723.5|5097
1746101400000|2025-05-01 12:10:00|1725.5|1725|1726|1725|1726|1725|1725.5|1725|2205
1746101700000|2025-05-01 12:15:00|1725.5|1724.5|1725|1724.5|1726|1724.5|1725|1724.5|1589
1746102000000|2025-05-01 12:20:00|1724.5|1724|1724.5|1724|1725|1724.5|1724.5|1724|9112
1746102300000|2025-05-01 12:25:00|1724|1723.5|1724|1723.5|1725|1724|1724|1723|3911
1746102600000|2025-05-01 12:30:00|1723|1722.5|1723|1722.5|1723.5|1723|1723|1722.5|5038
1746102900000|2025-05-01 12:35:00|1722.5|1722|1722.5|1722|1723|1722|1722.5|1722|7296
1746103200000|2025-05-01 12:40:00|1723|1722.5|1723|1722.5|1724|1723|1722.5|1722.5|1447
1746103500000|2025-05-01 12:45:00|1723.5|1722|1725|1724.5|1725.5|1724.5|1723.5|1722|27535
1746103800000|2025-05-01 12:50:00|1725.5|1725|1725|1724.5|1725.5|1725|1725|1724.5|1616
1746104100000|2025-05-01 12:55:00|1725.5|1725|1726.5|1725.5|1726.5|1725.5|1725|1725|6474
1746104400000|2025-05-01 13:00:00|1726|1725|1725|1724|1726|1725|1724|1723.5|3000
1746104700000|2025-05-01 13:05:00|1725.5|1724.5|1723.5|1722.5|1725.5|1724.5|1723.5|1722.5|4038
1746105000000|2025-05-01 13:10:00|1723|1723|1724|1723|1724|1723.5|1723|1722.5|4592
1746105300000|2025-05-01 13:15:00|1724.5|1723.5|1725|1724|1725|1724|1724|1723.5|6942
1746105600000|2025-05-01 13:20:00|1725.5|1724.5|1727.5|1726.5|1727.5|1726.5|1725.5|1724|4223
1746105900000|2025-05-01 13:25:00||1727||1726.5||1727||1726.5|1185
1746106200000|2025-05-01 13:30:00|1727|1726|1728.5|1728|1728.5|1728|1725.5|1725|9185
1746106500000|2025-05-01 13:35:00|1728|1727.5|1729.5|1728.5|1730|1729|1728|1727|5949
1746106800000|2025-05-01 13:40:00|1730|1729|1730|1729|1730|1729|1729|1728|4066
1746107100000|2025-05-01 13:45:00|1730.5|1729.5|1730.5|1729.5|1730.5|1730|1729.5|1728.5|5500
1746107400000|2025-05-01 13:50:00|1731|1730|1730|1729|1732|1731|1728.5|1727.5|25887
1746107700000|2025-05-01 13:55:00|1729.5|1728.5|1728.5|1727.5|1729.5|1728.5|1728|1727.5|8968
1746108000000|2025-05-01 14:00:00|1728|1727|1727|1726|1729|1728|1726.5|1726|12555
1746108300000|2025-05-01 14:05:00|1727.5|1726.5|1726.5|1726|1729|1728|1726.5|1725.5|10429
1746108600000|2025-05-01 14:10:00|1727|1725.5|1728|1727|1728|1727|1726|1725|6669
1746108900000|2025-05-01 14:15:00|1728.5|1727.5|1728.5|1727.5|1729|1728|1728|1727.5|4140
1746109200000|2025-05-01 14:20:00|1729|1728|1728.5|1728|1729|1728.5|1728|1727.5|2440
1746109500000|2025-05-01 14:25:00|1729|1727.5|1728.5|1728|1729|1728|1728.5|1727.5|2182
1746109800000|2025-05-01 14:30:00|1729|1727.5|1728|1727|1729|1728|1727.5|1727|11224
1746110100000|2025-05-01 14:35:00|1727.5|1726.5|1729|1728|1729|1728.5|1727.5|1726.5|14203
1746110400000|2025-05-01 14:40:00|1729.5|1728.5|1729|1728.5|1729.5|1729|1729|1728|8944
1746110700000|2025-05-01 14:45:00|1729.5|1729|1728|1727.5|1729.5|1729|1728|1727.5|5186
1746111000000|2025-05-01 14:50:00|1727.5|1727|1728|1727.5|1728|1727.5|1727.5|1727|6126
1746111300000|2025-05-01 14:55:00|1728.5|1728|1729|1728.5|1729.5|1728.5|1728.5|1727.5|5217
1746111600000|2025-05-01 15:00:00|1729.5|1729|1730.5|1729.5|1730.5|1730|1729|1728.5|9603
1746111900000|2025-05-01 15:05:00|1731|1730|1733.5|1733|1733.5|1733|1731|1730|6051
1746112200000|2025-05-01 15:10:00|1734|1733.5|1734|1733.5|1735|1734|1734|1733.5|13351
1746112500000|2025-05-01 15:15:00|1733.5|1733|1735|1734|1735|1734.5|1733.5|1733|14017
1746112800000|2025-05-01 15:20:00|1735.5|1734.5|1736.5|1736|1736.5|1736|1735.5|1734.5|7359
1746113100000|2025-05-01 15:25:00|1736|1735.5|1737|1736.5|1738|1737.5|1736|1735.5|19313
1746082800000|2025-05-01 07:00:00|1720.5|1716.5|1737.5|1736.5|1739|1736.5|1717|1712|8504
1746083100000|2025-05-01 07:05:00|1736|1735.5|1734|1732.5|1737.5|1736|1730.5|1729.5|3348
1746083400000|2025-05-01 07:10:00|1734.5|1733|1741|1740.5|1741.5|1740.5|1731.5|1730.5|1949
1746083700000|2025-05-01 07:15:00|1741.5|1739.5|1740.5|1739.5|1741.5|1740.5|1739.5|1738|5821
1746084000000|2025-05-01 07:20:00|1741|1738.5|1738|1737.5|1741.5|1740.5|1738|1737|3208
1746084300000|2025-05-01 07:25:00|1738.5|1738|1738|1736.5|1739|1738|1736.5|1735.5|6763
1746084600000|2025-05-01 07:30:00|1738.5|1737|1740.5|1739.5|1740.5|1739.5|1738.5|1736.5|2682
1746084900000|2025-05-01 07:35:00|1741|1740|1739.5|1739|1741|1740.5|1739.5|1738.5|2457
1746085200000|2025-05-01 07:40:00|1739|1738.5|1740|1739|1740.5|1739.5|1738.5|1737.5|2284
1746085500000|2025-05-01 07:45:00|1739.5|1738.5|1735.5|1734.5|1740.5|1739|1735.5|1734.5|4451
1746085800000|2025-05-01 07:50:00|1735|1734|1736|1735.5|1736|1735.5|1735|1734|1160
1746086100000|2025-05-01 07:55:00|1736.5|1735|1735.5|1735|1736.5|1735.5|1734.5|1733.5|2011
1746086400000|2025-05-01 08:00:00|1734.5|1734.5|1736.5|1735.5|1736.5|1735.5|1734.5|1733.5|14016
1746086700000|2025-05-01 08:05:00|1736|1735|1735|1734|1736.5|1735|1734.5|1734|39514
1746087000000|2025-05-01 08:10:00|1734.5|1733.5|1734|1733.5|1734.5|1734|1734|1733.5|12719
1746087300000|2025-05-01 08:15:00|1733.5|1732.5|1735.5|1734.5|1736.5|1735.5|1733.5|1732.5|4914
1746087600000|2025-05-01 08:20:00|1736|1735|1736|1735|1736|1735|1735.5|1734.5|1112
1746087900000|2025-05-01 08:25:00|1735.5|1734.5|1735.5|1734.5|1735.5|1734.5|1735|1734.5|2436
1746088200000|2025-05-01 08:30:00|1736|1735|1736.5|1736|1737|1736|1735|1734|3757
1746088500000|2025-05-01 08:35:00|1737.5|1736.5|1736.5|1735.5|1737.5|1736.5|1736|1735|2824
1746088800000|2025-05-01 08:40:00|1736|1736|1736|1735.5|1736.5|1736|1735.5|1735|4454
1746089100000|2025-05-01 08:45:00|1736.5|1736|1736.5|1735.5|1737|1736|1736|1735.5|2575
1746089400000|2025-05-01 08:50:00|1737|1736|1737|1736|1737|1736|1736.5|1736|3254
1746089700000|2025-05-01 08:55:00|1736.5|1736.5|1737|1736.5|1737.5|1736.5|1736|1735.5|2924
1746090000000|2025-05-01 09:00:00|1736.5|1736|1735|1734.5|1736.5|1736|1735|1734.5|4807
1746090300000|2025-05-01 09:05:00|1734.5|1734|1733|1732.5|1735|1734|1733|1732.5|3017
1746090600000|2025-05-01 09:10:00|1732.5|1731.5|1731.5|1731|1733|1732|1731.5|1731|3706
1746090900000|2025-05-01 09:15:00|1733|1731.5|1733|1732|1733|1732|1732.5|1731.5|800
1746091200000|2025-05-01 09:20:00|1732.5|1731.5|1731.5|1731|1732.5|1732|1731.5|1731|3371
1746091500000|2025-05-01 09:25:00|1731|1730.5|1731.5|1731|1732|1731|1730.5|1730|6629
1746091800000|2025-05-01 09:30:00|1732|1731.5|1732|1731|1732|1731.5|1731.5|1731|3986
1746092100000|2025-05-01 09:35:00|1731.5|1731.5|1733|1732|1733|1732.5|1731.5|1731|2673
1746092400000|2025-05-01 09:40:00|1732.5|1732.5|1733|1732|1733|1732.5|1732.5|1732|2639
1746092700000|2025-05-01 09:45:00|1733.5|1732.5|1733.5|1733|1733.5|1733|1733|1732.5|5064
1746093000000|2025-05-01 09:50:00|1734|1733.5|1732.5|1732|1734.5|1733.5|1732.5|1732|6560
1746093300000|2025-05-01 09:55:00|1732|1731.5|1732|1731|1732.5|1731.5|1731.5|1731|6363
1746093600000|2025-05-01 10:00:00|1731.5|1730.5|1731.5|1730.5|1731.5|1730.5|1731|1730.5|3137
1746093900000|2025-05-01 10:05:00|1731|1730|1731|1730|1731|1730|1730.5|1730|3604
1746094200000|2025-05-01 10:10:00|1730.5||1730.5||1730.5||1730.5||1621
1746094500000|2025-05-01 10:15:00|1731|1729.5|1731|1730|1731|1730|1730.5|1729.5|1921
1746094800000|2025-05-01 10:20:00|1730.5|1729.5|1731|1730|1731|1730.5|1730|1729.5|4226
1746095100000|2025-05-01 10:25:00|1731.5|1730.5|1730.5|1729.5|1731.5|1730.5|1730|1729.5|7603
1746095400000|2025-05-01 10:30:00|1730|1729|1729.5|1728.5|1730.5|1729|1728.5|1727.5|3064
1746095700000|2025-05-01 10:35:00|1729|1728|1729|1728.5|1731|1730|1728|1727|6681
1746096000000|2025-05-01 10:40:00|1728.5|1728|1728.5|1728|1729|1728|1728.5|1728|2594
1746096300000|2025-05-01 10:45:00|1729|1727.5|1728|1727|1729|1728|1728|1727|1890
1746096600000|2025-05-01 10:50:00|1729|1728|1728.5|1728|1729|1728|1728.5|1728|5854
1746096900000|2025-05-01 10:55:00|1729|1728.5|1728.5|1727.5|1729.5|1728.5|1728|1727.5|3395
1746097200000|2025-05-01 11:00:00|1728|1727|1728.5|1727.5|1728.5|1728|1727.5|1727|2016
1746097500000|2025-05-01 11:05:00|1728|1728|1729|1728.5|1729.5|1728.5|1728|1728|3771
1746097800000|2025-05-01 11:10:00|1729.5|1728|1729|1728|1729.5|1728.5|1728.5|1728|3066
1746098100000|2025-05-01 11:15:00|1728.5|1728.5|1728|1727|1729.5|1729|1727|1726|5153
1746098400000|2025-05-01 11:20:00|1727|1726.5|1726|1725.5|1727.5|1726.5|1726|1725.5|2609
1746098700000|2025-05-01 11:25:00|1726.5|1726|1727.5|1726.5|1727.5|1726.5|1726.5|1726|2364
1746099000000|2025-05-01 11:30:00|1728.5|1727.5|1728|1727|1729|1728|1728|1727|15003
1746099300000|2025-05-01 11:35:00|1727.5|1726.5|1727|1726|1727.5|1726.5|1727|1726|3923
1746099600000|2025-05-01 11:40:00|1726.5|1725.5|1726|1725.5|1726.5|1726|1726|1725.5|2615
1746099900000|2025-05-01 11:45:00||1725||1725||1725||1725|2979
1746100200000|2025-05-01 11:50:00|1725.5|1724.5|1724.5|1724|1725.5|1724.5|1724.5|1724|4993
1746100500000|2025-05-01 11:55:00|1724|1723.5|1724.5|1723.5|1724.5|1723.5|1724|1723|2661
1746100800000|2025-05-01 12:00:00|1725|1724|1725|1724|1726|1725|1724.5|1724|2773
1746101100000|2025-05-01 12:05:00|1724.5|1723.5|1726|1725.5|1726.5|1726|1724.5|1723.5|5097
1746101400000|2025-05-01 12:10:00|1725.5|1725|1726|1725|1726|1725|1725.5|1725|2205
1746101700000|2025-05-01 12:15:00|1725.5|1724.5|1725|1724.5|1726|1724.5|1725|1724.5|1589
1746102000000|2025-05-01 12:20:00|1724.5|1724|1724.5|1724|1725|1724.5|1724.5|1724|9112
1746102300000|2025-05-01 12:25:00|1724|1723.5|1724|1723.5|1725|1724|1724|1723|3911
1746102600000|2025-05-01 12:30:00|1723|1722.5|1723|1722.5|1723.5|1723|1723|1722.5|5038
1746102900000|2025-05-01 12:35:00|1722.5|1722|1722.5|1722|1723|1722|1722.5|1722|7296
1746103200000|2025-05-01 12:40:00|1723|1722.5|1723|1722.5|1724|1723|1722.5|1722.5|1447
1746103500000|2025-05-01 12:45:00|1723.5|1722|1725|1724.5|1725.5|1724.5|1723.5|1722|27535
1746103800000|2025-05-01 12:50:00|1725.5|1725|1725|1724.5|1725.5|1725|1725|1724.5|1616
1746104100000|2025-05-01 12:55:00|1725.5|1725|1726.5|1725.5|1726.5|1725.5|1725|1725|6474
1746104400000|2025-05-01 13:00:00|1726|1725|1725|1724|1726|1725|1724|1723.5|3000
1746104700000|2025-05-01 13:05:00|1725.5|1724.5|1723.5|1722.5|1725.5|1724.5|1723.5|1722.5|4038
1746105000000|2025-05-01 13:10:00|1723|1723|1724|1723|1724|1723.5|1723|1722.5|4592
1746105300000|2025-05-01 13:15:00|1724.5|1723.5|1725|1724|1725|1724|1724|1723.5|6942
1746105600000|2025-05-01 13:20:00|1725.5|1724.5|1727.5|1726.5|1727.5|1726.5|1725.5|1724|4223
1746105900000|2025-05-01 13:25:00||1727||1726.5||1727||1726.5|1185
1746106200000|2025-05-01 13:30:00|1727|1726|1728.5|1728|1728.5|1728|1725.5|1725|9185
1746106500000|2025-05-01 13:35:00|1728|1727.5|1729.5|1728.5|1730|1729|1728|1727|5949
1746106800000|2025-05-01 13:40:00|1730|1729|1730|1729|1730|1729|1729|1728|4066
1746107100000|2025-05-01 13:45:00|1730.5|1729.5|1730.5|1729.5|1730.5|1730|1729.5|1728.5|5500
1746107400000|2025-05-01 13:50:00|1731|1730|1730|1729|1732|1731|1728.5|1727.5|25887
1746107700000|2025-05-01 13:55:00|1729.5|1728.5|1728.5|1727.5|1729.5|1728.5|1728|1727.5|8968
1746108000000|2025-05-01 14:00:00|1728|1727|1727|1726|1729|1728|1726.5|1726|12555
1746108300000|2025-05-01 14:05:00|1727.5|1726.5|1726.5|1726|1729|1728|1726.5|1725.5|10429
1746108600000|2025-05-01 14:10:00|1727|1725.5|1728|1727|1728|1727|1726|1725|6669
1746108900000|2025-05-01 14:15:00|1728.5|1727.5|1728.5|1727.5|1729|1728|1728|1727.5|4140
1746109200000|2025-05-01 14:20:00|1729|1728|1728.5|1728|1729|1728.5|1728|1727.5|2440
1746109500000|2025-05-01 14:25:00|1729|1727.5|1728.5|1728|1729|1728|1728.5|1727.5|2182
1746109800000|2025-05-01 14:30:00|1729|1727.5|1728|1727|1729|1728|1727.5|1727|11224
1746110100000|2025-05-01 14:35:00|1727.5|1726.5|1729|1728|1729|1728.5|1727.5|1726.5|14203
1746110400000|2025-05-01 14:40:00|1729.5|1728.5|1729|1728.5|1729.5|1729|1729|1728|8944
1746110700000|2025-05-01 14:45:00|1729.5|1729|1728|1727.5|1729.5|1729|1728|1727.5|5186
1746111000000|2025-05-01 14:50:00|1727.5|1727|1728|1727.5|1728|1727.5|1727.5|1727|6126
1746111300000|2025-05-01 14:55:00|1728.5|1728|1729|1728.5|1729.5|1728.5|1728.5|1727.5|5217
1746111600000|2025-05-01 15:00:00|1729.5|1729|1730.5|1729.5|1730.5|1730|1729|1728.5|9603
1746111900000|2025-05-01 15:05:00|1731|1730|1733.5|1733|1733.5|1733|1731|1730|6051
1746112200000|2025-05-01 15:10:00|1734|1733.5|1734|1733.5|1735|1734|1734|1733.5|13351
1746112500000|2025-05-01 15:15:00|1733.5|1733|1735|1734|1735|1734.5|1733.5|1733|14017
1746112800000|2025-05-01 15:20:00|1735.5|1734.5|1736.5|1736|1736.5|1736|1735.5|1734.5|7359
1746113100000|2025-05-01 15:25:00|1736|1735.5|1737|1736.5|1738|1737.5|1736|1735.5|19313
1746169200000|2025-05-02 07:00:00|1749.5|1747.5|1751|1749.5|1757.5|1755|1745.5|1743.5|34919
1746169500000|2025-05-02 07:05:00|1752|1750.5|1748.5|1747|1752|1751|1742.5|1742|63607
1746169800000|2025-05-02 07:10:00|1748|1747.5|1748|1746.5|1752.5|1752|1745.5|1745|33509
1746170100000|2025-05-02 07:15:00|1747.5|1746|1752.5|1751|1752.5|1751.5|1747|1745.5|10472
1746170400000|2025-05-02 07:20:00|1754|1752.5|1755.5|1754.5|1756.5|1755|1752.5|1751.5|11672
1746170700000|2025-05-02 07:25:00|1756|1755|1759|1758|1760|1759|1755|1754.5|15450
1746171000000|2025-05-02 07:30:00|1758.5|1758.5|1761.5|1761|1763.5|1762.5|1758.5|1758|23616
1746171300000|2025-05-02 07:35:00|1761|1760|1764|1763|1764.5|1763.5|1760|1759.5|17676
1746171600000|2025-05-02 07:40:00|1763.5|1763.5|1766|1765|1768.5|1767.5|1763|1762|18180
1746171900000|2025-05-02 07:45:00|1767|1766.5|1763.5|1762.5|1767.5|1766.5|1762|1761|18390
1746172200000|2025-05-02 07:50:00|1764|1763|1763|1762|1765|1764|1762.5|1762|14450
1746172500000|2025-05-02 07:55:00|1764|1763.5|1767|1766|1767.5|1766|1763|1762|17759
1746172800000|2025-05-02 08:00:00|1766.5|1765.5|1768.5|1768|1769.5|1768.5|1766|1765.5|14137
1746173100000|2025-05-02 08:05:00|1769.5|1768.5|1765|1764|1770|1769.5|1763.5|1762.5|19125
1746173400000|2025-05-02 08:10:00|1764.5|1764.5|1765|1764|1766|1765|1764.5|1763.5|119112
1746173700000|2025-05-02 08:15:00|1765.5|1764.5|1764.5|1763.5|1766.5|1766|1764|1763|32636
1746174000000|2025-05-02 08:20:00|1764|1764|1761.5|1761|1765|1764|1760.5|1760|25644
1746174300000|2025-05-02 08:25:00|1762.5|1761.5|1763|1762|1763|1762|1759.5|1758.5|16760
1746174600000|2025-05-02 08:30:00|1764|1763|1762|1761.5|1765|1764|1762|1761.5|14753
1746174900000|2025-05-02 08:35:00|1762.5|1762|1765.5|1764.5|1765.5|1764.5|1761.5|1761|26518
1746175200000|2025-05-02 08:40:00|1765|1765|1765|1764|1765.5|1765|1763.5|1762.5|16454
1746175500000|2025-05-02 08:45:00|1764.5|1763.5|1762|1761|1764.5|1764|1761.5|1761|14069
1746175800000|2025-05-02 08:50:00|1761.5|1760.5|1761.5|1760.5|1762|1761|1760|1759.5|12498
1746176100000|2025-05-02 08:55:00|1761|1760|1759.5|1759|1761|1760|1758.5|1758|11003
1746176400000|2025-05-02 09:00:00|1759|1758.5|1757|1756.5|1759.5|1758.5|1755|1754|11664
1746176700000|2025-05-02 09:05:00|1758|1757|1758.5|1757.5|1759|1758|1757|1756.5|19239
1746177000000|2025-05-02 09:10:00|1758|1758|1760.5|1760|1761|1760.5|1758|1757.5|13924
1746177300000|2025-05-02 09:15:00|1760|1759.5|1763|1762.5|1764|1763|1760|1759.5|23808
1746177600000|2025-05-02 09:20:00|1763.5|1763|1763|1762.5|1763.5|1763|1763|1762|5889
1746177900000|2025-05-02 09:25:00|1763.5|1763|1764.5|1764|1765|1764|1763|1762.5|9504
1746178200000|2025-05-02 09:30:00|1764|1763.5|1768.5|1768|1769|1768.5|1764|1763.5|21547
1746178500000|2025-05-02 09:35:00|1768|1767.5|1768|1767.5|1768|1768|1767|1766.5|14850
1746178800000|2025-05-02 09:40:00|1768.5|1768|1770|1769|1771|1770|1768.5|1768|16787
1746179100000|2025-05-02 09:45:00|1769.5|1768.5|1769.5|1768.5|1770.5|1769.5|1768.5|1768|16601
1746179400000|2025-05-02 09:50:00|1769|1768|1767.5|1766.5|1769.5|1768|1767|1766.5|12860
1746179700000|2025-05-02 09:55:00|1767|1767|1769.5|1769|1769.5|1769|1766.5|1766|40035
1746180000000|2025-05-02 10:00:00|1770|1769.5|1776|1775.5|1777.5|1776.5|1769.5|1769.5|40723
1746180300000|2025-05-02 10:05:00|1776.5|1776|1774.5|1773.5|1777|1776.5|1772|1771.5|22491
1746180600000|2025-05-02 10:10:00|1774|1773|1774.5|1773.5|1774.5|1774|1773.5|1773|12340
1746180900000|2025-05-02 10:15:00|1775|1774|1770.5|1769.5|1775|1774|1770.5|1769.5|16986
1746181200000|2025-05-02 10:20:00|1770|1770|1771.5|1771|1772|1771|1770|1769.5|12364
1746181500000|2025-05-02 10:25:00|1771|1770.5|1772|1771.5|1772|1771.5|1770.5|1770|20373
1746181800000|2025-05-02 10:30:00|1772.5|1772|1771.5|1770.5|1772.5|1772|1771|1770.5|7918
1746182100000|2025-05-02 10:35:00|1771|1770|1769.5|1769|1771|1770|1769|1768.5|6904
1746182400000|2025-05-02 10:40:00|1770|1769.5|1770|1769.5|1771|1770|1770|1769|10108
1746182700000|2025-05-02 10:45:00|1770.5|1769|1772|1771.5|1772|1771.5|1770|1769|6470
1746183000000|2025-05-02 10:50:00|1771.5|1771|1768.5|1768|1772|1771|1768.5|1768|13604
1746183300000|2025-05-02 10:55:00|1769|1768.5|1770.5|1769.5|1770.5|1769.5|1768.5|1768|10336
1746183600000|2025-05-02 11:00:00|1771|1770|1773|1772.5|1773.5|1772.5|1770.5|1770|14534
1746183900000|2025-05-02 11:05:00|1773.5|1772|1773.5|1773|1774|1773.5|1772.5|1771.5|7365
1746184200000|2025-05-02 11:10:00|1773|1772.5|1772.5|1772|1773.5|1773|1771.5|1771|19416
1746184500000|2025-05-02 11:15:00|1773|1772.5|1775|1774.5|1777.5|1776.5|1772.5|1772|12953
1746184800000|2025-05-02 11:20:00|1774.5|1774|1773|1772.5|1775|1774|1773|1772.5|9333
1746185100000|2025-05-02 11:25:00|1772.5|1772|1771.5|1770.5|1772.5|1772|1771|1770|9776
1746185400000|2025-05-02 11:30:00|1772|1771|1769.5|1769|1772.5|1771.5|1769.5|1769|16096
1746185700000|2025-05-02 11:35:00|1770.5|1770|1771.5|1770.5|1771.5|1770.5|1770.5|1770|4842
1746186000000|2025-05-02 11:40:00|1771|1770|1773|1772.5|1773.5|1773|1771|1770|9273
1746186300000|2025-05-02 11:45:00|1773.5|1772|1772.5|1772|1773.5|1772.5|1772.5|1772|7805
1746186600000|2025-05-02 11:50:00|1772|1771.5|1770.5|1770|1773|1772|1770.5|1770|9109
1746186900000|2025-05-02 11:55:00|1771|1770.5|1771|1770.5|1771.5|1771|1770.5|1770.5|8947
1746187200000|2025-05-02 12:00:00|1770.5|1770|1772|1771|1772.5|1772|1770.5|1770|8716
1746187500000|2025-05-02 12:05:00|1771.5|1771.5|1771.5|1771|1772.5|1772|1771.5|1771|2618
1746187800000|2025-05-02 12:10:00|1771|1770.5|1769|1768.5|1771|1770.5|1769|1768.5|11006
1746188100000|2025-05-02 12:15:00|1768.5|1768|1768.5|1767.5|1769|1768.5|1768|1767.5|9334
1746188400000|2025-05-02 12:20:00|1769|1768|1768.5|1768|1770|1769|1767.5|1767|17666
1746188700000|2025-05-02 12:25:00|1769|1768.5|1768.5|1768|1769|1768.5|1768|1767.5|6200
1746189000000|2025-05-02 12:30:00|1769|1767.5|1770|1769|1772|1770.5|1768.5|1767.5|12490
1746189300000|2025-05-02 12:35:00|1769.5|1769.5|1771|1770.5|1771.5|1770.5|1769.5|1768.5|171030
1746189600000|2025-05-02 12:40:00|1770.5|1770|1771.5|1770.5|1771.5|1770.5|1770.5|1770|12515
1746189900000|2025-05-02 12:45:00|1771|1771|1773.5|1772.5|1773.5|1773|1771|1771|8948
1746190200000|2025-05-02 12:50:00|1774|1773.5|1781|1780|1781|1780.5|1773.5|1772.5|23706
1746190500000|2025-05-02 12:55:00|1781.5|1780.5|1781|1780.5|1783|1782|1780|1779.5|21904
1746190800000|2025-05-02 13:00:00|1781.5|1780|1781|1780.5|1781.5|1781|1780|1779.5|13052
1746191100000|2025-05-02 13:05:00|1780.5|1780|1780.5|1780|1781|1780.5|1780|1779.5|7726
1746191400000|2025-05-02 13:10:00|1780|1779.5|1779.5|1779|1780.5|1780|1779.5|1779|7800
1746191700000|2025-05-02 13:15:00|1780|1779.5|1781.5|1780.5|1782.5|1782|1780|1779.5|7530
1746192000000|2025-05-02 13:20:00|1782|1781|1781.5|1780.5|1782.5|1782|1781.5|1780.5|7799
1746192300000|2025-05-02 13:25:00|1782|1781|1781.5|1781|1782|1781.5|1780|1779.5|7893
1746192600000|2025-05-02 13:30:00|1780.5|1780.5|1781.5|1780.5|1782.5|1782|1779.5|1779|22738
1746192900000|2025-05-02 13:35:00|1782|1781|1781|1780.5|1783.5|1783|1779.5|1779|20284
1746193200000|2025-05-02 13:40:00|1781.5|1781|1781|1780.5|1781.5|1781|1779.5|1779|11814
1746193500000|2025-05-02 13:45:00|1782|1781|1784.5|1784|1785|1784|1781|1780|25549
1746193800000|2025-05-02 13:50:00|1785|1784.5|1782|1781.5|1785.5|1785|1780.5|1780|22834
1746194100000|2025-05-02 13:55:00|1782.5|1782|1786|1785|1786|1785.5|1782.5|1781.5|21806
1746194400000|2025-05-02 14:00:00|1786.5|1786|1786.5|1785.5|1788|1787|1785|1784.5|13254
1746194700000|2025-05-02 14:05:00|1786|1785|1785|1784.5|1787.5|1787|1784|1783|11834
1746195000000|2025-05-02 14:10:00|1785.5|1785|1783.5|1782.5|1786|1785.5|1782|1781.5|15990
1746195300000|2025-05-02 14:15:00|1783|1782|1782.5|1782|1784.5|1783.5|1781.5|1780.5|130606
1746195600000|2025-05-02 14:20:00|1782|1781.5|1784|1783|1784|1783|1780|1779|130957
1746195900000|2025-05-02 14:25:00|1783.5|1783.5|1785|1784.5|1786.5|1786|1783|1782|26412
1746196200000|2025-05-02 14:30:00|1786|1785|1792|1791|1793|1792|1785.5|1785|103708
1746196500000|2025-05-02 14:35:00|1792.5|1791.5|1790.5|1790|1794.5|1794|1790.5|1790|12723
1746196800000|2025-05-02 14:40:00|1791|1790.5|1788|1787|1792.5|1792|1787.5|1787|45670
1746197100000|2025-05-02 14:45:00|1787.5|1787.5|1788.5|1788|1790.5|1790|1787.5|1787|21664
1746197400000|2025-05-02 14:50:00|1789|1787.5|1791.5|1791|1792.5|1791.5|1787|1786.5|42802
1746197700000|2025-05-02 14:55:00|1792|1791.5|1794|1793.5|1796|1795|1791.5|1791|38133
1746198000000|2025-05-02 15:00:00|1793.5|1793|1793.5|1793|1796|1795.5|1793.5|1793|35841
1746198300000|2025-05-02 15:05:00|1792.5|1791.5|1793.5|1793|1794.5|1794|1792|1791.5|109172
1746198600000|2025-05-02 15:10:00|1794.5|1794|1791.5|1790.5|1795|1794|1791|1790.5|36851
1746198900000|2025-05-02 15:15:00|1790.5|1791|1786|1785.5|1791|1791|1786|1785.5|34224
1746199200000|2025-05-02 15:20:00|1787.5|1787|1779.5|1778.5|1789|1788.5|1779.5|1778.5|51807
1746199500000|2025-05-02 15:25:00|1779|1777.5|1781|1780|1782.5|1781.5|1777.5|1776.5|50894
1746514800000|2025-05-06 07:00:00|1803.5|1802.5|1791|1789.5|1810|1807.5|1788.5|1787|33392
1746515100000|2025-05-06 07:05:00|1790.5|1790|1770|1768.5|1792|1791|1770|1768.5|21532
1746515400000|2025-05-06 07:10:00|1769.5|1768|1773|1772.5|1774.5|1773|1764.5|1763|15225
1746515700000|2025-05-06 07:15:00|1773.5|1773.5|1777|1776.5|1778.5|1777|1771|1770|13079
1746516000000|2025-05-06 07:20:00|1776.5|1776|1779.5|1778.5|1781.5|1780.5|1776|1775|36559
1746516300000|2025-05-06 07:25:00|1780|1778|1778.5|1777.5|1781|1780|1777|1776.5|19513
1746516600000|2025-05-06 07:30:00|1778|1777|1779.5|1778.5|1781|1779.5|1776.5|1775.5|13272
1746516900000|2025-05-06 07:35:00|1779|1778|1781|1780|1781|1780.5|1778|1777.5|6982
1746517200000|2025-05-06 07:40:00|1780.5|1779|1777.5|1776.5|1780.5|1779|1776.5|1775.5|18595
1746517500000|2025-05-06 07:45:00|1777|1776|1778.5|1777.5|1779|1778|1776|1775.5|10473
1746517800000|2025-05-06 07:50:00|1779|1778|1770.5|1769.5|1779|1778.5|1769.5|1768.5|10618
1746518100000|2025-05-06 07:55:00|1771|1770|1758.5|1757.5|1771.5|1771|1758|1757|24662
1746518400000|2025-05-06 08:00:00|1758|1756|1759.5|1759|1762.5|1761|1755|1754|13554
1746518700000|2025-05-06 08:05:00|1760|1759.5|1756.5|1755.5|1763.5|1762.5|1756.5|1755.5|8351
1746519000000|2025-05-06 08:10:00|1756|1756|1757|1756|1760.5|1759.5|1755|1754|11343
1746519300000|2025-05-06 08:15:00|1756.5|1755.5|1767.5|1766|1768.5|1767.5|1753|1752|32274
1746519600000|2025-05-06 08:20:00|1767|1766.5|1760.5|1760|1767|1766.5|1760.5|1759.5|13939
1746519900000|2025-05-06 08:25:00|1760|1759.5|1762|1761.5|1764|1763|1759.5|1759|24714
1746520200000|2025-05-06 08:30:00|1761.5|1761|1764.5|1763.5|1764.5|1763.5|1760.5|1759.5|4959
1746520500000|2025-05-06 08:35:00|1765.5|1764|1765|1764|1766|1765|1763|1762|5215
1746520800000|2025-05-06 08:40:00|1764.5|1763.5|1767.5|1766.5|1767.5|1766.5|1764|1763.5|7464
1746521100000|2025-05-06 08:45:00|1767|1766|1764|1763|1767.5|1766.5|1763.5|1763|1408
1746521400000|2025-05-06 08:50:00|1765|1763.5|1766.5|1765.5|1768|1767|1764|1763|2177
1746521700000|2025-05-06 08:55:00|1766|1765|1766|1765|1768.5|1767.5|1765.5|1764.5|2635
1746522000000|2025-05-06 09:00:00|1765.5|1765.5|1763|1762.5|1766.5|1765.5|1762|1761|6211
1746522300000|2025-05-06 09:05:00|1762.5|1762|1762.5|1761.5|1764.5|1764|1762|1761|5403
1746522600000|2025-05-06 09:10:00|1762|1762|1762.5|1762|1763|1762.5|1761.5|1761|3926
1746522900000|2025-05-06 09:15:00|1762|1761.5|1761|1760.5|1764.5|1763.5|1761|1760|6973
1746523200000|2025-05-06 09:20:00|1761.5|1761|1762|1761|1763|1762|1760.5|1759.5|4788
1746523500000|2025-05-06 09:25:00|1761.5|1760.5|1759|1758|1763|1762|1759|1758|10836
1746523800000|2025-05-06 09:30:00|1760|1759|1760.5|1759.5|1761.5|1760.5|1759|1758.5|5297
1746524100000|2025-05-06 09:35:00|1760|1760|1763|1762.5|1763.5|1762.5|1759.5|1759|6476
1746524400000|2025-05-06 09:40:00|1763.5|1763|1765|1764.5|1766|1765|1763.5|1762.5|3758
1746524700000|2025-05-06 09:45:00|1764.5|1764|1766.5|1765.5|1767|1766.5|1764.5|1763.5|5696
1746525000000|2025-05-06 09:50:00|1767|1766|1772|1771|1772|1771|1766.5|1766|8743
1746525300000|2025-05-06 09:55:00|1771.5|1770.5|1771|1770.5|1773.5|1772.5|1770.5|1770|9262
1746525600000|2025-05-06 10:00:00|1770|1769.5|1771|1770.5|1771|1770.5|1769|1768.5|5740
1746525900000|2025-05-06 10:05:00|1772|1769|1769.5|1768.5|1772|1771|1769|1768.5|8876
1746526200000|2025-05-06 10:10:00|1769|1768|1771.5|1770.5|1771.5|1771|1767|1766.5|4831
1746526500000|2025-05-06 10:15:00|1771|1771|1772.5|1772|1773.5|1772.5|1771|1771|6883
1746526800000|2025-05-06 10:20:00|1773|1771.5|1774|1773|1776|1775|1773|1771.5|4970
1746527100000|2025-05-06 10:25:00|1773.5|1773.5|1773|1772.5|1773.5|1773.5|1773|1772.5|1874
1746527400000|2025-05-06 10:30:00|1772.5|1772|1771.5|1771|1773|1772.5|1770.5|1770|2336
1746527700000|2025-05-06 10:35:00|1771|1770.5|1772|1771.5|1772|1771.5|1770|1769.5|3934
1746528000000|2025-05-06 10:40:00|1772.5|1770.5|1772|1771|1772.5|1771|1770.5|1770|7665
1746528300000|2025-05-06 10:45:00|1771.5|1771.5|1769|1768.5|1772|1771.5|1769|1768.5|13556
1746528600000|2025-05-06 10:50:00|1770|1769|1770.5|1770|1770.5|1770|1769.5|1768.5|5099
1746528900000|2025-05-06 10:55:00|1770|1769.5|1774.5|1773.5|1774.5|1773.5|1769.5|1769|10048
1746529200000|2025-05-06 11:00:00|1776|1775|1774.5|1774|1776|1775|1772.5|1771.5|4313
1746529500000|2025-05-06 11:05:00|1774|1773.5|1776|1775|1776.5|1775.5|1774|1773.5|5435
1746529800000|2025-05-06 11:10:00|1775|1774.5|1773|1772|1775|1774.5|1772|1771.5|5702
1746530100000|2025-05-06 11:15:00|1772.5|1771.5|1772|1771.5|1772.5|1772|1772|1771.5|3877
1746530400000|2025-05-06 11:20:00|1771.5|1771|1770.5|1769.5|1771.5|1771|1769.5|1769|6807
1746530700000|2025-05-06 11:25:00|1771|1770|1770|1769.5|1771|1770.5|1770|1769.5|7012
1746531000000|2025-05-06 11:30:00|1770.5|1770|1771.5|1771|1774|1773|1770.5|1770|19751
1746531300000|2025-05-06 11:35:00|1771|1770.5|1765.5|1764.5|1771|1770.5|1765|1764.5|7850
1746531600000|2025-05-06 11:40:00|1765|1764|1764.5|1764|1765|1764.5|1764|1763.5|6232
1746531900000|2025-05-06 11:45:00|1765.5|1764.5|1769|1768.5|1769.5|1768.5|1765.5|1764.5|7840
1746532200000|2025-05-06 11:50:00|1769.5|1769|1770|1769|1770.5|1769.5|1767.5|1766.5|8538
1746532500000|2025-05-06 11:55:00|1771|1770|1771.5|1771|1773.5|1772.5|1771|1770|2882
1746532800000|2025-05-06 12:00:00|1771|1770.5|1773|1772|1774.5|1773.5|1771|1770|7733
1746533100000|2025-05-06 12:05:00|1772.5|1771.5|1772.5|1772|1773|1772.5|1770.5|1770|8780
1746533400000|2025-05-06 12:10:00|1772|1771|1774|1773|1774|1773|1771.5|1770.5|4738
1746533700000|2025-05-06 12:15:00|1773.5|1773.5|1776.5|1775.5|1776.5|1775.5|1773.5|1773.5|6415
1746534000000|2025-05-06 12:20:00|1776|1776|1777|1776|1778|1777|1776|1775.5|5165
1746534300000|2025-05-06 12:25:00|1776.5|1775.5|1776.5|1775.5|1778|1777.5|1775.5|1775|6754
1746534600000|2025-05-06 12:30:00|1777|1776|1776|1775.5|1778|1777|1775.5|1775|3637
1746534900000|2025-05-06 12:35:00|1775.5|1775|1775.5|1774.5|1777.5|1777|1775|1774|4285
1746535200000|2025-05-06 12:40:00|1775|1775|1776.5|1776|1776.5|1776|1775|1774|2979
1746535500000|2025-05-06 12:45:00|1777|1776.5|1776.5|1776|1777.5|1777|1776|1775.5|3057
1746535800000|2025-05-06 12:50:00|1777|1776.5|1774|1773|1777|1776.5|1773.5|1773|7641
1746536100000|2025-05-06 12:55:00|1773.5|1773.5|1774.5|1773.5|1775|1774|1773.5|1772.5|6849
1746536400000|2025-05-06 13:00:00|1775|1774|1773|1772|1775|1774|1772|1771|11849
1746536700000|2025-05-06 13:05:00|1772.5|1772.5|1772.5|1772|1773.5|1773|1772|1771.5|4604
1746537000000|2025-05-06 13:10:00|1773.5|1772.5|1773.5|1773|1774.5|1774|1772.5|1772|7836
1746537300000|2025-05-06 13:15:00|1774|1773.5|1772.5|1771.5|1774|1773.5|1771.5|1771|5896
1746537600000|2025-05-06 13:20:00|1772|1771|1773|1772.5|1773.5|1773|1771.5|1771|7659
1746537900000|2025-05-06 13:25:00|1773.5|1772|1772.5|1771.5|1773.5|1773|1771.5|1770.5|6887
1746538200000|2025-05-06 13:30:00|1773|1772|1772|1771.5|1774.5|1773.5|1771.5|1771|27464
1746538500000|2025-05-06 13:35:00|1771.5|1771|1763.5|1762.5|1771.5|1771.5|1763|1762.5|17484
1746538800000|2025-05-06 13:40:00|1763|1761|1765.5|1764.5|1766.5|1765.5|1760.5|1759.5|18725
1746539100000|2025-05-06 13:45:00|1765|1765|1767|1766.5|1768|1767.5|1765|1765|12265
1746539400000|2025-05-06 13:50:00|1766.5|1765.5|1761.5|1761|1766.5|1765.5|1761.5|1761|16714
1746539700000|2025-05-06 13:55:00|1762|1761.5|1766|1765.5|1766.5|1766|1761.5|1761|11090
1746540000000|2025-05-06 14:00:00|1766.5|1764.5|1765|1764|1766.5|1765.5|1762.5|1761.5|20982
1746540300000|2025-05-06 14:05:00|1764.5|1763|1766|1765.5|1766.5|1766|1763|1762.5|12484
1746540600000|2025-05-06 14:10:00|1766.5|1766|1768.5|1767.5|1769|1768|1765|1764.5|10834
1746540900000|2025-05-06 14:15:00|1771.5|1768|1773|1771.5|1779.5|1778|1771|1767.5|27305
1746541200000|2025-05-06 14:20:00|1773.5|1772|1773.5|1772.5|1775|1774|1772|1771.5|15338
1746541500000|2025-05-06 14:25:00|1773|1773|1771.5|1770.5|1774|1773|1771|1770.5|13098
1746541800000|2025-05-06 14:30:00|1771|1770|1769.5|1768.5|1772.5|1772|1769.5|1768.5|16424
1746542100000|2025-05-06 14:35:00|1770|1769|1773.5|1773|1775|1774|1770|1769|23391
1746542400000|2025-05-06 14:40:00|1774|1773.5|1775.5|1775|1776.5|1775.5|1773.5|1773|14173
1746542700000|2025-05-06 14:45:00|1776|1775.5|1774|1773|1776|1775.5|1772.5|1771.5|11575
1746543000000|2025-05-06 14:50:00|1774.5|1773.5|1774|1773|1774.5|1774|1772.5|1771.5|15281
1746543300000|2025-05-06 14:55:00|1773.5|1772.5|1774|1773.5|1776|1775.5|1773.5|1772.5|13712
1746543600000|2025-05-06 15:00:00|1773.5|1773|1773|1772.5|1773.5|1773|1771.5|1771|13652
1746543900000|2025-05-06 15:05:00|1772.5|1772|1774|1773|1776.5|1775.5|1772.5|1772|14793
1746544200000|2025-05-06 15:10:00|1773.5|1773.5|1774.5|1774|1774.5|1774|1771.5|1770.5|15809
1746544500000|2025-05-06 15:15:00|1775.5|1774.5|1773.5|1772.5|1775.5|1774.5|1772|1771.5|15555
1746544800000|2025-05-06 15:20:00|1773|1773|1774|1773.5|1774.5|1773.5|1773|1772|17838
1746545100000|2025-05-06 15:25:00|1774.5|1774|1772.5|1771.5|1774.5|1774|1772|1771.5|45285
1746601200000|2025-05-07 07:00:00|1769|1763|1771|1769.5|1782|1777.5|1767|1763|17761
1746601500000|2025-05-07 07:05:00|1770|1770|1771|1769.5|1774|1772.5|1769.5|1768.5|9474
1746601800000|2025-05-07 07:10:00|1772.5|1770.5|1766|1764.5|1773.5|1772.5|1766|1764.5|10697
1746602100000|2025-05-07 07:15:00|1766.5|1766|1767.5|1766.5|1770.5|1769.5|1766.5|1765.5|10666
1746602400000|2025-05-07 07:20:00|1768|1767|1768|1767|1771|1770|1767.5|1767|2666
1746602700000|2025-05-07 07:25:00|1767.5|1766.5|1761.5|1760.5|1768.5|1767.5|1761.5|1760.5|9734
1746603000000|2025-05-07 07:30:00|1762.5|1761.5|1764|1763.5|1764|1763.5|1760|1759|17250
1746603300000|2025-05-07 07:35:00|1765.5|1764.5|1764|1763|1766|1765|1763.5|1763|10796
1746603600000|2025-05-07 07:40:00|1764.5|1763.5|1765|1764|1765.5|1764.5|1763|1762|13843
1746603900000|2025-05-07 07:45:00|1764.5|1764.5|1763.5|1762.5|1764.5|1764.5|1762|1761|9778
1746604200000|2025-05-07 07:50:00|1762|1761.5|1764|1763|1764|1763.5|1761.5|1761|8457
1746604500000|2025-05-07 07:55:00|1763.5|1762.5|1763.5|1762.5|1765|1764.5|1763|1762.5|14412
1746604800000|2025-05-07 08:00:00|1763|1763|1764|1763.5|1764.5|1763.5|1760.5|1759.5|12619
1746605100000|2025-05-07 08:05:00|1764.5|1764|1763.5|1762.5|1765|1764.5|1763|1762.5|10675
1746605400000|2025-05-07 08:10:00|1763|1762|1760|1759.5|1763.5|1762.5|1760|1759.5|8732
1746605700000|2025-05-07 08:15:00|1760.5|1760|1759.5|1758.5|1761.5|1761|1759|1758.5|22094
1746606000000|2025-05-07 08:20:00|1759|1759|1760.5|1760|1760.5|1760|1759|1758.5|21346
1746606300000|2025-05-07 08:25:00|1761|1760.5|1758|1757|1761.5|1761|1757.5|1756.5|9482
1746606600000|2025-05-07 08:30:00|1757.5|1756.5|1760.5|1759.5|1760.5|1760|1757.5|1756.5|6799
1746606900000|2025-05-07 08:35:00|1760|1760|1760.5|1760|1762.5|1761.5|1760|1759|5939
1746607200000|2025-05-07 08:40:00|1761.5|1760.5|1760.5|1760|1761.5|1760.5|1759.5|1758.5|9729
1746607500000|2025-05-07 08:45:00|1760|1759.5|1761|1760.5|1762.5|1761.5|1759.5|1758.5|9217
1746607800000|2025-05-07 08:50:00|1760.5|1760|1761.5|1761|1762|1761|1760|1759.5|7840
1746608100000|2025-05-07 08:55:00|1762|1761.5|1760.5|1759.5|1763|1762|1760.5|1759.5|3515
1746608400000|2025-05-07 09:00:00|1760|1760|1762.5|1761.5|1763|1762.5|1760|1760|13036
1746608700000|2025-05-07 09:05:00|1762|1762|1762|1761.5|1764|1763|1762|1761|8378
1746609000000|2025-05-07 09:10:00|1762.5|1762|1765.5|1764.5|1765.5|1765|1761.5|1761|7312
1746609300000|2025-05-07 09:15:00|1765|1765|1766|1765.5|1766.5|1766|1765|1764.5|8898
1746609600000|2025-05-07 09:20:00|1766.5|1766|1768|1767.5|1768.5|1768|1766.5|1766|5656
1746609900000|2025-05-07 09:25:00|1768.5|1768|1770.5|1769.5|1770.5|1769.5|1768.5|1767.5|7787
1746610200000|2025-05-07 09:30:00|1771|1770|1769.5|1769|1772|1771|1769|1768|7244
1746610500000|2025-05-07 09:35:00|1770|1769.5|1770.5|1769.5|1770.5|1770|1769.5|1769|6035
1746610800000|2025-05-07 09:40:00|1770|1769|1769|1768|1770|1769|1767.5|1767|5697
1746611100000|2025-05-07 09:45:00|1769.5|1768.5|1769.5|1769|1770|1769|1768.5|1768|2693
1746611400000|2025-05-07 09:50:00|1770|1769.5|1765.5|1765|1770.5|1769.5|1765.5|1765|12765
1746611700000|2025-05-07 09:55:00|1765|1764.5|1763.5|1763|1765.5|1764.5|1762.5|1762|15004
1746612000000|2025-05-07 10:00:00|1764|1762.5|1762.5|1762|1764|1762.5|1761.5|1760.5|16453
1746612300000|2025-05-07 10:05:00|1762|1761.5|1761.5|1760.5|1762.5|1761.5|1759.5|1758.5|5003
1746612600000|2025-05-07 10:10:00|1762.5|1761|1761.5|1760.5|1762.5|1761.5|1761|1760.5|3392
1746612900000|2025-05-07 10:15:00|1761|1761|1761.5|1761|1762.5|1761.5|1761|1760.5|2893
1746613200000|2025-05-07 10:20:00|1761|1760.5|1761.5|1761|1761.5|1761|1760.5|1760|4019
1746613500000|2025-05-07 10:25:00|1762|1761.5|1762.5|1761.5|1762.5|1762|1761.5|1761|3804
1746613800000|2025-05-07 10:30:00|1763|1762|1761.5|1761|1763|1762.5|1761.5|1760.5|4465
1746614100000|2025-05-07 10:35:00|1761|1760.5|1761.5|1760.5|1761.5|1761|1760|1759.5|3232
1746614400000|2025-05-07 10:40:00|1762|1761|1759.5|1758.5|1762|1761.5|1759|1758.5|15649
1746614700000|2025-05-07 10:45:00|1760|1759|1759|1758.5|1760|1759|1758.5|1758|5090
1746615000000|2025-05-07 10:50:00|1759.5|1758|1758.5|1757.5|1759.5|1758|1758|1757.5|6658
1746615300000|2025-05-07 10:55:00|1760|1758|1760|1759|1760.5|1759.5|1758.5|1757.5|5499
1746615600000|2025-05-07 11:00:00|1760.5|1759.5|1759.5|1759|1761|1760.5|1759.5|1759|4690
1746615900000|2025-05-07 11:05:00|1760|1759.5|1759.5|1759|1761|1760|1759.5|1758.5|5314
1746616200000|2025-05-07 11:10:00|1760.5|1759.5|1760.5|1760|1760.5|1760|1760|1759.5|4580
1746616500000|2025-05-07 11:15:00|1761|1760.5|1754.5|1753.5|1761.5|1760.5|1753.5|1753|10685
1746616800000|2025-05-07 11:20:00|1753|1752.5|1752.5|1751.5|1753.5|1753|1752.5|1751.5|8791
1746617100000|2025-05-07 11:25:00|1753|1752|1751.5|1751|1753.5|1752.5|1751.5|1750.5|7679
1746617400000|2025-05-07 11:30:00|1752.5|1751.5|1748.5|1748|1752.5|1751.5|1748|1747.5|4783
1746617700000|2025-05-07 11:35:00|1749.5|1748.5|1748|1747.5|1750|1749.5|1748|1747|19130
1746618000000|2025-05-07 11:40:00|1747.5|1747|1749|1748|1749|1748|1746.5|1746|6703
1746618300000|2025-05-07 11:45:00|1749.5|1748.5|1750|1749.5|1750.5|1750|1749|1748.5|6855
1746618600000|2025-05-07 11:50:00|1750.5|1750|1746.5|1746|1750.5|1750|1746.5|1746|8636
1746618900000|2025-05-07 11:55:00|1747|1746.5|1746.5|1746|1747|1746.5|1745.5|1745|8226
1746619200000|2025-05-07 12:00:00|1747.5|1746.5|1749.5|1748.5|1749.5|1748.5|1747|1746.5|6813
1746619500000|2025-05-07 12:05:00|1750|1749|1749.5|1748.5|1750|1749.5|1749|1748.5|10686
1746619800000|2025-05-07 12:10:00|1750|1749|1748.5|1747.5|1750.5|1750|1748.5|1747.5|10280
1746620100000|2025-05-07 12:15:00|1749.5|1748.5|1748.5|1748|1749.5|1748.5|1748|1747.5|11918
1746620400000|2025-05-07 12:20:00|1749|1747.5|1749|1748.5|1749|1748.5|1747.5|1747|9454
1746620700000|2025-05-07 12:25:00|1749.5|1749|1747|1746|1750|1749.5|1747|1746|8121
1746621000000|2025-05-07 12:30:00|1746.5|1746.5|1748|1747|1748|1747|1746.5|1745.5|8407
1746621300000|2025-05-07 12:35:00|1747.5|1747.5|1747.5|1746.5|1748|1747.5|1746|1745|11569
1746621600000|2025-05-07 12:40:00|1747|1747|1741.5|1740.5|1747|1747|1741.5|1740.5|16095
1746621900000|2025-05-07 12:45:00|1741|1740|1742|1741.5|1742|1741.5|1740|1739.5|11543
1746622200000|2025-05-07 12:50:00|1741.5|1741|1740.5|1739.5|1743|1742|1740.5|1739.5|9907
1746622500000|2025-05-07 12:55:00|1740|1739|1740.5|1740|1740.5|1740|1739|1738.5|9296
1746622800000|2025-05-07 13:00:00|1741|1740.5|1740|1739|1741|1740.5|1739.5|1738.5|9661
1746623100000|2025-05-07 13:05:00|1739.5|1738.5|1737.5|1736.5|1742|1741.5|1736.5|1735.5|10618
1746623400000|2025-05-07 13:10:00|1737|1737|1735|1734.5|1738|1737|1734|1733|11612
1746623700000|2025-05-07 13:15:00|1735.5|1734|1734.5|1733.5|1735.5|1734.5|1733.5|1732.5|11078
1746624000000|2025-05-07 13:20:00|1734|1734.5|1735|1734.5|1735.5|1735|1734|1734|8444
1746624300000|2025-05-07 13:25:00|1734.5|1733.5|1733|1732|1735|1734|1732.5|1731.5|13180
1746624600000|2025-05-07 13:30:00|1732|1731.5|1729.5|1729|1735|1734.5|1729.5|1728.5|37575
1746624900000|2025-05-07 13:35:00|1729|1728.5|1729|1728.5|1730.5|1729.5|1728.5|1727.5|14990
1746625200000|2025-05-07 13:40:00|1729.5|1729|1728|1727.5|1730|1729.5|1727|1726.5|18448
1746625500000|2025-05-07 13:45:00|1727.5|1727|1726.5|1725.5|1728.5|1727.5|1726|1725|9189
1746625800000|2025-05-07 13:50:00|1726|1726|1730|1729.5|1731.5|1730.5|1725|1724|19156
1746626100000|2025-05-07 13:55:00|1730.5|1729|1730.5|1730|1732|1731|1730.5|1729|15142
1746626400000|2025-05-07 14:00:00|1730|1729.5|1734.5|1734|1735.5|1734.5|1729.5|1728.5|25113
1746626700000|2025-05-07 14:05:00|1735|1733.5|1731.5|1730.5|1735|1734|1729|1728|15853
1746627000000|2025-05-07 14:10:00|1731|1730|1730.5|1730|1731.5|1731|1729|1728.5|22971
1746627300000|2025-05-07 14:15:00|1730|1729.5|1731|1730|1732|1731.5|1729|1728.5|17471
1746627600000|2025-05-07 14:20:00|1731.5|1731|1732|1731|1734|1733.5|1731|1730|8717
1746627900000|2025-05-07 14:25:00|1732.5|1731.5|1730|1729|1733|1732.5|1727|1726|21266
1746628200000|2025-05-07 14:30:00|1729.5|1729.5|1731|1730.5|1731|1730.5|1728|1727.5|24406
1746628500000|2025-05-07 14:35:00|1731.5|1731|1732|1731|1732.5|1732|1730|1729.5|22052
1746628800000|2025-05-07 14:40:00|1731.5|1730.5|1730.5|1730|1732|1731|1729.5|1729|15737
1746629100000|2025-05-07 14:45:00|1730|1729.5|1726.5|1726|1730|1729.5|1726|1725.5|32483
1746629400000|2025-05-07 14:50:00|1727.5|1726.5|1727|1726.5|1728|1727.5|1726.5|1726|24909
1746629700000|2025-05-07 14:55:00|1726.5|1726|1725.5|1725|1726.5|1726|1723.5|1723|24919
1746630000000|2025-05-07 15:00:00|1725|1724.5|1729.5|1729|1731|1730|1725|1724.5|35493
1746630300000|2025-05-07 15:05:00|1730.5|1730|1728|1727.5|1730.5|1730|1727.5|1727|30160
1746630600000|2025-05-07 15:10:00|1727.5|1727|1726|1725|1727.5|1727|1725|1724.5|5140
1746630900000|2025-05-07 15:15:00|1725.5|1725.5|1725|1724.5|1728|1727.5|1725|1724.5|2315
1746631200000|2025-05-07 15:20:00|1724.5|1724|1726.5|1726|1727|1726.5|1724.5|1724|17067
1746631500000|2025-05-07 15:25:00|1726|1725.5|1729.5|1728.5|1730.5|1729.5|1726|1725.5|39670
1746687600000|2025-05-08 07:00:00|1733|1731.5|1737|1735.5|1737|1736|1724.5|1723|34726
1746687900000|2025-05-08 07:05:00|1737.5|1736|1731.5|1730.5|1738|1736.5|1730.5|1729.5|25089
1746688200000|2025-05-08 07:10:00|1732.5|1731.5|1732|1730.5|1736|1734.5|1728|1727.5|12083
1746688500000|2025-05-08 07:15:00|1732.5|1732|1732|1731|1734.5|1733.5|1728|1727|9102
1746688800000|2025-05-08 07:20:00|1732.5|1731.5|1734.5|1733.5|1735.5|1734.5|1730|1729|8827
1746689100000|2025-05-08 07:25:00|1735.5|1734|1732|1731|1736|1735|1729.5|1728.5|18011
1746689400000|2025-05-08 07:30:00|1731.5|1731.5|1732|1731.5|1734.5|1733.5|1730.5|1729.5|12599
1746689700000|2025-05-08 07:35:00|1731.5|1731|1731|1729.5|1732.5|1731.5|1730|1729|14046
1746690000000|2025-05-08 07:40:00|1731.5|1730.5|1733|1732|1734.5|1733.5|1731|1730|7974
1746690300000|2025-05-08 07:45:00|1732.5|1731.5|1729.5|1729|1732.5|1731.5|1729.5|1729|13247
1746690600000|2025-05-08 07:50:00|1730|1729.5|1730.5|1730|1734|1733.5|1730|1729.5|14151
1746690900000|2025-05-08 07:55:00|1730|1729|1729.5|1728.5|1730.5|1729.5|1728.5|1727.5|7405
1746691200000|2025-05-08 08:00:00|1730.5|1729|1731.5|1730.5|1732|1731|1729|1728|7639
1746691500000|2025-05-08 08:05:00|1731|1730|1730.5|1729.5|1734.5|1733|1730|1729.5|9524
1746691800000|2025-05-08 08:10:00|1730|1730|1732|1731|1732|1731|1729.5|1729|8274
1746692100000|2025-05-08 08:15:00|1731.5|1730.5|1730|1729.5|1732|1731|1728|1727.5|15612
1746692400000|2025-05-08 08:20:00|1730.5|1729|1730|1729|1731|1730|1729|1728.5|9432
1746692700000|2025-05-08 08:25:00|1730.5|1729.5|1730.5|1730|1733|1732|1729.5|1728.5|15306
1746693000000|2025-05-08 08:30:00|1730|1729.5|1730|1729|1730.5|1729.5|1729.5|1728.5|3140
1746693300000|2025-05-08 08:35:00|1730.5|1730|1730.5|1729.5|1730.5|1730|1729|1728|10138
1746693600000|2025-05-08 08:40:00|1729.5|1729|1729|1728|1731|1730|1728|1727.5|6121
1746693900000|2025-05-08 08:45:00|1728.5|1727.5|1721.5|1721|1728.5|1727.5|1721.5|1721|8243
1746694200000|2025-05-08 08:50:00|1722|1721.5|1718.5|1718|1722.5|1721.5|1713.5|1712.5|13200
1746694500000|2025-05-08 08:55:00|1718|1717.5|1722.5|1721.5|1723|1722.5|1716|1715.5|6496
1746694800000|2025-05-08 09:00:00|1723|1722|1726.5|1726|1727|1726|1722.5|1721.5|21692
1746695100000|2025-05-08 09:05:00|1725.5|1725.5|1726.5|1726|1727.5|1726.5|1725|1724|6964
1746695400000|2025-05-08 09:10:00|1726|1725.5|1728.5|1728|1728.5|1728|1726|1725|9786
1746695700000|2025-05-08 09:15:00|1729|1728.5|1731.5|1730.5|1731.5|1730.5|1725|1724|9349
1746696000000|2025-05-08 09:20:00|1731|1730|1732|1731.5|1734.5|1733.5|1731|1730|12765
1746696300000|2025-05-08 09:25:00|1731.5|1731|1732|1731.5|1732|1731.5|1730|1729|7976
1746696600000|2025-05-08 09:30:00|1733|1732|1735|1734|1736|1734.5|1732.5|1732|4662
1746696900000|2025-05-08 09:35:00|1734.5|1734.5|1735.5|1735|1737.5|1736.5|1734.5|1734|9899
1746697200000|2025-05-08 09:40:00|1736|1735.5|1736|1735|1738.5|1737.5|1735|1734.5|9832
1746697500000|2025-05-08 09:45:00|1735.5|1735.5|1738.5|1738|1739|1738.5|1735.5|1735|7026
1746697800000|2025-05-08 09:50:00|1738|1737.5|1739|1738.5|1739.5|1738.5|1737|1736.5|8793
1746698100000|2025-05-08 09:55:00|1739.5|1739|1738|1737.5|1740|1739|1737.5|1737|6818
1746698400000|2025-05-08 10:00:00|1737|1736.5|1738.5|1737.5|1739|1738|1736.5|1735.5|8468
1746698700000|2025-05-08 10:05:00|1739|1738|1739|1738|1740|1739|1738.5|1737.5|4047
1746699000000|2025-05-08 10:10:00|1740|1738.5|1741|1740|1742|1741|1739.5|1738.5|18956
1746699300000|2025-05-08 10:15:00|1740.5|1739.5|1739.5|1739|1741.5|1740|1739.5|1738.5|8999
1746699600000|2025-05-08 10:20:00|1740|1739.5|1740.5|1739.5|1741|1740|1738|1737.5|3956
1746699900000|2025-05-08 10:25:00|1741|1740|1737|1736.5|1741|1740|1737|1736.5|4058
1746700200000|2025-05-08 10:30:00|1736|1735.5|1733|1732|1736|1735.5|1733|1732|6848
1746700500000|2025-05-08 10:35:00|1733.5|1732.5|1733.5|1733|1734.5|1733.5|1733|1732.5|11046
1746700800000|2025-05-08 10:40:00|1735|1734|1733.5|1733|1735|1734|1733.5|1733|12155
1746701100000|2025-05-08 10:45:00|1734|1733.5|1733.5|1733|1734|1733.5|1733.5|1733|9896
1746701400000|2025-05-08 10:50:00|1734|1733.5|1736.5|1735.5|1736.5|1735.5|1734|1733.5|13250
1746701700000|2025-05-08 10:55:00|1735.5|1735|1738.5|1738|1739|1738|1735.5|1735|5778
1746702000000|2025-05-08 11:00:00|1739|1737.5|1735|1734|1739|1738.5|1733.5|1732.5|12449
1746702300000|2025-05-08 11:05:00|1734.5|1733.5|1735.5|1735|1736|1735|1734|1733.5|7455
1746702600000|2025-05-08 11:10:00|1735|1734.5|1735.5|1735|1736.5|1735.5|1734.5|1734|14000
1746702900000|2025-05-08 11:15:00|1735|1734.5|1735|1734.5|1736|1735|1734.5|1734|3529
1746703200000|2025-05-08 11:20:00|1735.5|1735|1734|1733.5|1736|1735.5|1734|1733.5|8345
1746703500000|2025-05-08 11:25:00|1733.5|1733|1734.5|1734|1735.5|1734.5|1733.5|1733|9465
1746703800000|2025-05-08 11:30:00|1735|1734.5|1731.5|1731|1735|1734.5|1731.5|1731|5041
1746704100000|2025-05-08 11:35:00|1731|1730.5|1731.5|1731|1732|1731|1729.5|1729|28516
1746704400000|2025-05-08 11:40:00|1731|1730.5|1731|1730.5|1731|1730.5|1730|1729.5|4628
1746704700000|2025-05-08 11:45:00|1730.5|1730|1731.5|1731|1732.5|1732|1730.5|1730|4248
1746705000000|2025-05-08 11:50:00|1732|1731.5|1730.5|1730|1732|1731.5|1730|1729|7825
1746705300000|2025-05-08 11:55:00|1730|1729.5|1731.5|1730.5|1731.5|1730.5|1730|1729.5|8761
1746705600000|2025-05-08 12:00:00|1731|1730|1733|1732.5|1733|1732.5|1730.5|1729.5|7740
1746705900000|2025-05-08 12:05:00|1733.5|1733|1732.5|1731.5|1735|1734|1731|1730.5|8253
1746706200000|2025-05-08 12:10:00|1732|1730.5|1730.5|1730|1732|1731|1730.5|1730|4717
1746706500000|2025-05-08 12:15:00|1730|1729.5|1731|1730.5|1731.5|1730.5|1729.5|1728.5|5901
1746706800000|2025-05-08 12:20:00|1731.5|1731|1734|1733|1734|1733|1731|1731|3415
1746707100000|2025-05-08 12:25:00|1733.5|1731.5|1733.5|1732.5|1734|1732.5|1732|1731|12667
1746707400000|2025-05-08 12:30:00|1734|1733|1735|1734|1737|1736|1734|1733|13100
1746707700000|2025-05-08 12:35:00|1734.5|1734.5|1731.5|1731|1735|1734.5|1731.5|1731|7674
1746708000000|2025-05-08 12:40:00|1732|1730|1734.5|1733.5|1734.5|1733.5|1731.5|1730|8918
1746708300000|2025-05-08 12:45:00|1735.5|1734|1736|1735.5|1738|1737|1735.5|1734|8657
1746708600000|2025-05-08 12:50:00|1736.5|1736|1734.5|1733.5|1739.5|1738.5|1733.5|1732.5|9283
1746708900000|2025-05-08 12:55:00|1734|1734|1734.5|1734|1735|1734.5|1733.5|1733|4102
1746709200000|2025-05-08 13:00:00|1734|1733.5|1737|1736.5|1737.5|1736.5|1734|1733.5|14178
1746709500000|2025-05-08 13:05:00|1737.5|1737|1736.5|1736|1738.5|1737.5|1735|1734.5|8595
1746709800000|2025-05-08 13:10:00|1737|1736.5|1739|1738|1739.5|1738.5|1735|1734.5|8098
1746710100000|2025-05-08 13:15:00|1738.5|1737.5|1738|1737|1739|1738|1737|1736|6675
1746710400000|2025-05-08 13:20:00|1737.5|1737.5|1736|1735|1738|1737.5|1735.5|1735|11509
1746710700000|2025-05-08 13:25:00|1735.5|1735.5|1736|1735.5|1737|1736|1735|1734.5|11859
1746711000000|2025-05-08 13:30:00|1736.5|1736|1734|1733|1736.5|1736|1733|1732.5|15416
1746711300000|2025-05-08 13:35:00|1733.5|1733.5|1734.5|1733.5|1737|1736.5|1733.5|1733|13958
1746711600000|2025-05-08 13:40:00|1735.5|1734|1736|1735.5|1737|1736|1734.5|1734|22208
1746711900000|2025-05-08 13:45:00|1736.5|1736|1737|1736.5|1739|1738|1736.5|1736|15894
1746712200000|2025-05-08 13:50:00|1736.5|1736|1733|1732.5|1737.5|1736.5|1732.5|1732|15721
1746712500000|2025-05-08 13:55:00|1734|1732|1732.5|1732|1735|1734|1731.5|1731|12538
1746712800000|2025-05-08 14:00:00|1732|1731|1732.5|1731.5|1734.5|1734|1731|1730|15171
1746713100000|2025-05-08 14:05:00|1732|1730.5|1730|1729.5|1732.5|1731|1729.5|1729|12226
1746713400000|2025-05-08 14:10:00|1730.5|1730|1731.5|1731|1732.5|1731.5|1730|1729.5|10110
1746713700000|2025-05-08 14:15:00|1732|1731.5|1738.5|1738|1740|1739|1732|1731.5|12589
1746714000000|2025-05-08 14:20:00|1739.5|1738.5|1738.5|1738|1741|1740.5|1738.5|1737.5|10383
1746714300000|2025-05-08 14:25:00|1739.5|1738.5|1740|1739|1741.5|1740.5|1737.5|1737|16068
1746714600000|2025-05-08 14:30:00|1739.5|1738.5|1740|1739|1741|1740.5|1739|1738.5|15698
1746714900000|2025-05-08 14:35:00|1740.5|1739.5|1739|1738|1740.5|1739.5|1739|1738|8324
1746715200000|2025-05-08 14:40:00|1739.5|1738.5|1742.5|1741.5|1742.5|1742|1739.5|1738.5|12971
1746715500000|2025-05-08 14:45:00|1742|1741|1741.5|1741|1742|1741.5|1741|1740|14141
1746715800000|2025-05-08 14:50:00|1742|1740.5|1737|1736.5|1742|1741|1736.5|1735.5|15314
1746716100000|2025-05-08 14:55:00|1736.5|1736|1739.5|1739|1740|1739.5|1736.5|1736|20469
1746716400000|2025-05-08 15:00:00|1740|1739.5|1735.5|1735|1741|1740.5|1734.5|1734|23298
1746716700000|2025-05-08 15:05:00|1736|1734.5|1738.5|1738|1741.5|1741|1736|1734.5|18773
1746717000000|2025-05-08 15:10:00|1738|1737.5|1738|1737.5|1740.5|1739.5|1737.5|1736.5|19130
1746717300000|2025-05-08 15:15:00|1737.5|1737|1736|1735.5|1738.5|1738|1735.5|1735|19944
1746717600000|2025-05-08 15:20:00|1737|1736.5|1737|1736|1738.5|1738|1735.5|1735|53197
1746717900000|2025-05-08 15:25:00|1736.5|1735.5|1738.5|1737.5|1740|1739|1736|1735.5|25351
1746774000000|2025-05-09 07:00:00|1748.5|1746.5|1741|1739|1749|1748|1737|1735.5|18576
1746774300000|2025-05-09 07:05:00|1741.5|1739.5|1736.5|1735|1744.5|1743|1736.5|1735|17002
1746774600000|2025-05-09 07:10:00|1736|1736|1733.5|1732.5|1742|1740.5|1733.5|1732.5|9372
1746774900000|2025-05-09 07:15:00|1733|1731.5|1724.5|1723.5|1736.5|1735|1723.5|1722|17188
1746775200000|2025-05-09 07:20:00|1724|1722.5|1721|1720.5|1726|1724.5|1718|1717|18522
1746775500000|2025-05-09 07:25:00|1722|1721|1721|1720.5|1725.5|1724.5|1719|1718.5|16323
1746775800000|2025-05-09 07:30:00|1721.5|1720|1727|1726|1730|1728.5|1719|1718|18646
1746776100000|2025-05-09 07:35:00|1728.5|1726.5|1729.5|1729|1730|1729|1727|1726|21274
1746776400000|2025-05-09 07:40:00|1728.5|1728.5|1728|1727|1729.5|1729|1726.5|1725.5|17573
1746776700000|2025-05-09 07:45:00|1727.5|1726.5|1726.5|1725.5|1728|1727|1722.5|1722|11875
1746777000000|2025-05-09 07:50:00|1727|1726|1720.5|1720|1728|1727|1720.5|1719.5|17343
1746777300000|2025-05-09 07:55:00|1721.5|1720.5|1724|1723.5|1726|1725|1721.5|1720.5|11113
1746777600000|2025-05-09 08:00:00|1725|1723|1727|1726.5|1728|1727|1724.5|1723|10035
1746777900000|2025-05-09 08:05:00|1727.5|1727|1729.5|1729|1731.5|1730.5|1727|1726.5|21104
1746778200000|2025-05-09 08:10:00|1730|1729.5|1727.5|1726.5|1730.5|1729.5|1727|1726.5|12554
1746778500000|2025-05-09 08:15:00|1728|1727|1722.5|1721.5|1728|1727|1722.5|1721.5|17078
1746778800000|2025-05-09 08:20:00|1722|1721|1723.5|1722.5|1724|1723|1720|1719|16874
1746779100000|2025-05-09 08:25:00|1723|1722|1724|1723.5|1726|1725|1721.5|1720|13470
1746779400000|2025-05-09 08:30:00|1723.5|1723|1725.5|1724.5|1726.5|1725.5|1723|1722|8619
1746779700000|2025-05-09 08:35:00|1726|1725|1725.5|1724.5|1726|1725|1724|1723.5|7195
1746780000000|2025-05-09 08:40:00|1725|1724|1724|1723|1725.5|1724|1723|1722.5|8620
1746780300000|2025-05-09 08:45:00|1723.5|1722.5|1721.5|1720.5|1724|1722.5|1720|1719|11503
1746780600000|2025-05-09 08:50:00|1722|1721|1722.5|1721.5|1724|1723|1722|1721|8575
1746780900000|2025-05-09 08:55:00|1722|1722|1721|1720|1724.5|1723.5|1720.5|1720|13757
1746781200000|2025-05-09 09:00:00|1720.5|1719.5|1719|1718.5|1723|1722|1719|1718.5|19318
1746781500000|2025-05-09 09:05:00|1718.5|1718|1719.5|1719|1720|1719|1718|1717.5|2923
1746781800000|2025-05-09 09:10:00|1720|1719.5|1719|1718.5|1721.5|1720.5|1719|1718.5|15212
1746782100000|2025-05-09 09:15:00|1719.5|1718|1722|1721|1722|1721|1718.5|1718|10050
1746782400000|2025-05-09 09:20:00|1721.5|1721.5|1720|1719|1722|1721.5|1719|1718.5|7148
1746782700000|2025-05-09 09:25:00|1720.5|1719.5|1719.5|1718.5|1720.5|1719.5|1719|1718.5|8339
1746783000000|2025-05-09 09:30:00|1719|1718|1718.5|1718|1719.5|1718.5|1718|1717.5|13619
1746783300000|2025-05-09 09:35:00|1718|1717.5|1717.5|1717|1718|1717.5|1716|1715.5|14411
1746783600000|2025-05-09 09:40:00|1718.5|1717.5|1715.5|1714.5|1718.5|1717.5|1714.5|1713.5|10610
1746783900000|2025-05-09 09:45:00|1715|1714|1715|1714|1716|1715|1714.5|1714|5361
1746784200000|2025-05-09 09:50:00|1715.5|1714.5|1715.5|1714.5|1716|1715|1713.5|1712.5|18847
1746784500000|2025-05-09 09:55:00|1715|1714|1715|1714|1716|1715.5|1713.5|1713|18073
1746784800000|2025-05-09 10:00:00|1715.5|1715|1715|1714|1716|1715|1714.5|1714|13414
1746785100000|2025-05-09 10:05:00|1715.5|1714.5|1713.5|1712.5|1716|1715|1713|1712.5|10331
1746785400000|2025-05-09 10:10:00|1713|1711.5|1714|1713.5|1715|1714|1712|1711.5|11667
1746785700000|2025-05-09 10:15:00|1714.5|1714|1717|1716.5|1718|1717|1714|1713|18604
1746786000000|2025-05-09 10:20:00|1717.5|1717|1719|1718.5|1719.5|1718.5|1717|1716.5|11135
1746786300000|2025-05-09 10:25:00|1720|1718|1719.5|1719|1720|1719|1718.5|1718|8475
1746786600000|2025-05-09 10:30:00|1719|1718.5|1719|1718.5|1720|1719.5|1719|1718|7062
1746786900000|2025-05-09 10:35:00|1718.5|1718|1717.5|1716.5|1719|1718|1717.5|1716.5|7222
1746787200000|2025-05-09 10:40:00|1718|1717|1720|1719.5|1720|1719.5|1718|1717|6654
1746787500000|2025-05-09 10:45:00|1719.5|1719|1720|1719|1720|1719.5|1719|1718|6619
1746787800000|2025-05-09 10:50:00|1719.5|1719.5|1720|1719|1720|1719.5|1718.5|1717.5|5961
1746788100000|2025-05-09 10:55:00|1719.5|1719.5|1718.5|1717.5|1720|1719.5|1718.5|1717.5|7083
1746788400000|2025-05-09 11:00:00|1718|1717|1713|1712|1718|1717|1713|1712|8278
1746788700000|2025-05-09 11:05:00|1713.5|1712.5|1712|1711.5|1713.5|1712.5|1712|1711.5|7941
1746789000000|2025-05-09 11:10:00|1711.5|1711|1712|1711.5|1712.5|1711.5|1710.5|1710|3262
1746789300000|2025-05-09 11:15:00|1712.5|1712|1711|1710.5|1713.5|1713|1711|1710.5|9135
1746789600000|2025-05-09 11:20:00|1711.5|1711|1711.5|1710.5|1711.5|1711|1710|1709.5|19936
1746789900000|2025-05-09 11:25:00|1712|1711|1711|1710.5|1714.5|1713.5|1709|1708|15845
1746790200000|2025-05-09 11:30:00|1712|1711|1712.5|1712|1713|1712|1710.5|1709.5|6618
1746790500000|2025-05-09 11:35:00|1712|1711.5|1713.5|1713|1715|1714|1712|1711.5|7863
1746790800000|2025-05-09 11:40:00|1714|1713.5|1713|1712.5|1715|1714|1713|1712.5|17647
1746791100000|2025-05-09 11:45:00|1712.5|1712|1711.5|1711|1713|1712.5|1711.5|1710.5|3010
1746791400000|2025-05-09 11:50:00|1712|1711.5|1711|1710.5|1713|1712.5|1711|1710.5|5188
1746791700000|2025-05-09 11:55:00|1711.5|1711|1712|1711.5|1712|1711.5|1710.5|1710|4073
1746792000000|2025-05-09 12:00:00|1713|1712|1713|1712|1714|1713|1712.5|1712|2641
1746792300000|2025-05-09 12:05:00|1712.5|1712.5|1710|1709|1712.5|1712.5|1710|1709|3083
1746792600000|2025-05-09 12:10:00|1709.5|1708.5|1709|1708|1710|1709.5|1707.5|1707|15212
1746792900000|2025-05-09 12:15:00|1707|1708.5|1708|1707|1708|1708.5|1706|1705.5|15952
1746793200000|2025-05-09 12:20:00|1707.5|1706|1703.5|1703|1707.5|1706.5|1703.5|1703|15187
1746793500000|2025-05-09 12:25:00|1703|1702|1701|1700|1705|1704|1698|1697|41892
1746793800000|2025-05-09 12:30:00|1700|1699.5|1699.5|1698.5|1703|1702|1698.5|1697.5|27001
1746794100000|2025-05-09 12:35:00|1700|1699.5|1698.5|1697.5|1701|1700|1697.5|1697|18372
1746794400000|2025-05-09 12:40:00|1698|1698|1695.5|1694.5|1699|1698|1693|1692|16440
1746794700000|2025-05-09 12:45:00|1696|1695.5|1691|1690|1697|1696.5|1690.5|1689.5|21254
1746795000000|2025-05-09 12:50:00|1691.5|1690.5|1689|1688|1692.5|1691.5|1685|1684|28602
1746795300000|2025-05-09 12:55:00|1689.5|1688.5|1689.5|1688.5|1693|1692|1688.5|1687.5|22145
1746795600000|2025-05-09 13:00:00|1689|1688|1689|1688|1691|1690|1687.5|1686.5|132298
1746795900000|2025-05-09 13:05:00|1688.5|1688.5|1692|1691|1693|1692|1688.5|1688|28261
1746796200000|2025-05-09 13:10:00|1693|1691.5|1691|1690.5|1694|1693|1691|1690|20698
1746796500000|2025-05-09 13:15:00|1691.5|1691|1693|1692.5|1693.5|1692.5|1690.5|1690|13210
1746796800000|2025-05-09 13:20:00|1694.5|1694|1694.5|1693.5|1695|1694|1692.5|1691.5|12685
1746797100000|2025-05-09 13:25:00|1694|1693|1686|1685|1694.5|1693|1686|1685|16478
1746797400000|2025-05-09 13:30:00|1686.5|1685.5|1686.5|1685.5|1687|1686.5|1684|1683.5|33250
1746797700000|2025-05-09 13:35:00|1687.5|1686.5|1686|1685.5|1689|1688|1684.5|1683.5|35634
1746798000000|2025-05-09 13:40:00|1686.5|1686|1685|1684.5|1690|1689.5|1684.5|1683.5|38510
1746798300000|2025-05-09 13:45:00|1685.5|1685|1687|1686.5|1690|1689|1684.5|1684|25867
1746798600000|2025-05-09 13:50:00|1687.5|1686|1686.5|1686|1688|1687.5|1686.5|1686|22553
1746798900000|2025-05-09 13:55:00|1686|1685.5|1681.5|1681|1686|1685.5|1681.5|1681|29106
1746799200000|2025-05-09 14:00:00|1681|1680.5|1683|1682.5|1684|1683.5|1680.5|1680|26194
1746799500000|2025-05-09 14:05:00|1682.5|1682|1689.5|1689|1690.5|1690|1681.5|1681|15094
1746799800000|2025-05-09 14:10:00|1690|1689.5|1690|1689.5|1691.5|1690.5|1688.5|1688|15401
1746800100000|2025-05-09 14:15:00|1689|1689|1692.5|1692|1693.5|1692.5|1689|1688|20652
1746800400000|2025-05-09 14:20:00|1693|1691.5|1695|1694|1695|1694|1691|1690|16993
1746800700000|2025-05-09 14:25:00|1694.5|1693.5|1693.5|1692.5|1695.5|1694.5|1692.5|1692|20619
1746801000000|2025-05-09 14:30:00|1694|1693.5|1690.5|1689.5|1694|1693.5|1690|1689.5|12503
1746801300000|2025-05-09 14:35:00|1690|1690|1687.5|1686.5|1691.5|1690.5|1686.5|1685.5|14550
1746801600000|2025-05-09 14:40:00|1687|1687|1687|1686|1688|1687.5|1684.5|1683.5|22511
1746801900000|2025-05-09 14:45:00|1689.5|1688.5|1685.5|1684.5|1690|1689.5|1685.5|1684.5|17893
1746802200000|2025-05-09 14:50:00|1685|1685.5|1685.5|1685|1688.5|1687.5|1684.5|1683.5|18439
1746802500000|2025-05-09 14:55:00|1685|1684.5|1685|1684|1685.5|1685|1683.5|1683|19211
1746802800000|2025-05-09 15:00:00|1685.5|1684.5|1686|1685.5|1687|1686.5|1685|1684.5|24729
1746803100000|2025-05-09 15:05:00|1686.5|1686|1685.5|1684.5|1688.5|1687.5|1685.5|1684.5|29108
1746803400000|2025-05-09 15:10:00|1685|1685|1685.5|1685|1691.5|1690.5|1685|1684.5|30097
1746803700000|2025-05-09 15:15:00|1684.5|1684|1683.5|1683|1685|1684.5|1683|1682|30091
1746804000000|2025-05-09 15:20:00|1683|1682.5|1680.5|1680|1683.5|1683|1680.5|1680|55855
1746804300000|2025-05-09 15:25:00|1681|1679.5|1682|1680.5|1682|1681|1676|1673|57763
1747033200000|2025-05-12 07:00:00|1680.5|1678|1666.5|1665|1682.5|1681|1660.5|1659.5|56459
1747033500000|2025-05-12 07:05:00|1666|1666|1660|1659|1669|1667.5|1651.5|1650.5|30484
1747033800000|2025-05-12 07:10:00|1660.5|1658.5|1665|1664|1667.5|1666.5|1656|1654.5|22383
1747034100000|2025-05-12 07:15:00|1666|1665|1660.5|1659.5|1669|1668.5|1658.5|1657.5|21485
1747034400000|2025-05-12 07:20:00|1660|1659|1659.5|1658.5|1663|1662.5|1653|1651.5|25582
1747034700000|2025-05-12 07:25:00|1660|1659|1657|1656|1661|1660|1657|1656|13401
1747035000000|2025-05-12 07:30:00|1658.5|1657.5|1652|1651.5|1661|1660|1650|1649.5|21293
1747035300000|2025-05-12 07:35:00|1652.5|1652|1654|1652.5|1655.5|1654.5|1649|1648|22961
1747035600000|2025-05-12 07:40:00|1653.5|1653|1643.5|1642|1653.5|1653|1641|1640|23832
1747035900000|2025-05-12 07:45:00|1643|1641.5|1629.5|1628|1643|1641.5|1629|1628|27869
1747036200000|2025-05-12 07:50:00|1629|1628.5|1633|1632|1635|1634|1623|1622|30538
1747036500000|2025-05-12 07:55:00|1633.5|1632.5|1628|1626.5|1635|1633.5|1625.5|1624|19807
1747036800000|2025-05-12 08:00:00|1627.5|1626|1628|1627.5|1630|1629.5|1625.5|1624|43183
1747037100000|2025-05-12 08:05:00|1628.5|1627|1624|1622.5|1630|1629|1622.5|1621.5|23414
1747037400000|2025-05-12 08:10:00|1623.5|1623|1630|1629.5|1630|1629.5|1622|1621.5|36259
1747037700000|2025-05-12 08:15:00|1630.5|1630|1633.5|1633|1637|1636|1630.5|1630|25006
1747038000000|2025-05-12 08:20:00|1634.5|1632.5|1644.5|1643.5|1644.5|1643.5|1634|1632.5|10621
1747038300000|2025-05-12 08:25:00|1645.5|1644|1643|1641.5|1647|1646|1642.5|1641.5|10208
1747038600000|2025-05-12 08:30:00|1643.5|1642|1649|1648|1649.5|1648|1643.5|1642|11355
1747038900000|2025-05-12 08:35:00|1649.5|1649|1649.5|1648.5|1651|1649.5|1647|1646.5|10718
1747039200000|2025-05-12 08:40:00|1650.5|1649.5|1650|1649|1654|1652.5|1649|1647.5|14052
1747039500000|2025-05-12 08:45:00|1651.5|1650|1654.5|1653.5|1655.5|1654|1650.5|1649.5|8287
1747039800000|2025-05-12 08:50:00|1655.5|1654|1653|1652|1655.5|1654.5|1651.5|1650.5|16346
1747040100000|2025-05-12 08:55:00|1652|1651|1652.5|1651.5|1653|1652|1650.5|1649.5|6995
1747040400000|2025-05-12 09:00:00|1653|1652|1649.5|1648.5|1653|1652|1649.5|1648.5|10995
1747040700000|2025-05-12 09:05:00|1648.5|1647|1645|1644.5|1648.5|1647|1645|1644|6816
1747041000000|2025-05-12 09:10:00|1645.5|1644|1643.5|1642.5|1646|1645|1642|1641.5|11846
1747041300000|2025-05-12 09:15:00|1643|1642|1643.5|1642.5|1644|1643|1641.5|1640.5|14213
1747041600000|2025-05-12 09:20:00|1643|1642|1644.5|1643.5|1645|1644|1642|1641|60495
1747041900000|2025-05-12 09:25:00|1644|1643|1654.5|1653|1657|1656.5|1643.5|1642.5|16201
1747042200000|2025-05-12 09:30:00|1655.5|1653.5|1657|1656|1659.5|1658.5|1655|1653.5|12910
1747042500000|2025-05-12 09:35:00|1656|1655|1660|1659|1660|1659|1656|1655|9491
1747042800000|2025-05-12 09:40:00|1659.5|1659.5|1658.5|1658|1662|1661.5|1657.5|1656.5|21791
1747043100000|2025-05-12 09:45:00|1660|1658.5|1660|1659.5|1661.5|1661|1658.5|1658|13782
1747043400000|2025-05-12 09:50:00|1659.5|1658.5|1656.5|1656|1660.5|1660|1656.5|1655.5|11332
1747043700000|2025-05-12 09:55:00|1657|1655.5|1654.5|1654|1657.5|1656.5|1654.5|1653.5|9907
1747044000000|2025-05-12 10:00:00|1655|1654.5|1656|1655.5|1656.5|1656|1653.5|1652.5|11573
1747044300000|2025-05-12 10:05:00|1656.5|1656|1656|1655.5|1659|1658|1655.5|1655|14937
1747044600000|2025-05-12 10:10:00|1656.5|1655|1656|1655|1658|1657|1655.5|1655|12367
1747044900000|2025-05-12 10:15:00|1656.5|1655.5|1654|1653.5|1657|1656|1653.5|1653|10643
1747045200000|2025-05-12 10:20:00|1654.5|1654|1654|1653.5|1656|1655|1654|1653.5|11586
1747045500000|2025-05-12 10:25:00|1654.5|1654|1652|1651.5|1656.5|1656|1652|1651.5|11778
1747045800000|2025-05-12 10:30:00|1652.5|1652|1658|1657.5|1658|1657.5|1652.5|1652|16779
1747046100000|2025-05-12 10:35:00|1659|1658|1658|1657.5|1659.5|1659|1658|1657|8018
1747046400000|2025-05-12 10:40:00|1658.5|1658|1655.5|1655|1659|1658|1655.5|1655|11154
1747046700000|2025-05-12 10:45:00|1655|1654|1658|1657.5|1658|1657.5|1654.5|1654|6858
1747047000000|2025-05-12 10:50:00|1658.5|1657|1658|1657|1659.5|1659|1657.5|1657|7223
1747047300000|2025-05-12 10:55:00|1658.5|1657.5|1660|1659.5|1660|1659.5|1658.5|1657|6539
1747047600000|2025-05-12 11:00:00|1659.5|1658.5|1659|1658|1660.5|1659.5|1659|1658|14405
1747047900000|2025-05-12 11:05:00|1658.5|1658.5|1659.5|1658.5|1660|1659|1658|1657.5|8550
1747048200000|2025-05-12 11:10:00|1659|1658|1657|1656|1659.5|1658.5|1656|1655|7475
1747048500000|2025-05-12 11:15:00|1656.5|1655.5|1655|1654.5|1657.5|1657|1655|1654.5|16491
1747048800000|2025-05-12 11:20:00|1655.5|1655|1655|1654.5|1656.5|1655.5|1655|1654|11651
1747049100000|2025-05-12 11:25:00|1656|1655|1656|1655|1656.5|1655.5|1655|1654|4804
1747049400000|2025-05-12 11:30:00|1655.5|1655.5|1652|1651.5|1656|1655.5|1651|1650|17208
1747049700000|2025-05-12 11:35:00|1652.5|1649.5|1657.5|1656.5|1657.5|1656.5|1650.5|1649.5|12964
1747050000000|2025-05-12 11:40:00|1657|1656|1656|1655|1657|1656|1655.5|1654.5|2487
1747050300000|2025-05-12 11:45:00|1655.5|1655.5|1656.5|1655.5|1657.5|1657|1655|1654|14826
1747050600000|2025-05-12 11:50:00|1656|1655|1656|1655|1656.5|1656|1655.5|1654.5|4221
1747050900000|2025-05-12 11:55:00|1656.5|1655.5|1657|1656|1658|1657|1656|1655|7757
1747051200000|2025-05-12 12:00:00|1657.5|1656.5|1659.5|1658.5|1659.5|1658.5|1657|1656|6587
1747051500000|2025-05-12 12:05:00|1660|1659|1660.5|1659.5|1660.5|1660|1659|1658|5367
1747051800000|2025-05-12 12:10:00|1661|1660|1663|1662|1664|1663|1660|1659.5|6333
1747052100000|2025-05-12 12:15:00|1664|1663|1666|1665|1666|1665|1662|1661.5|23495
1747052400000|2025-05-12 12:20:00|1665.5|1664.5|1664|1663.5|1667|1666|1664|1663.5|13914
1747052700000|2025-05-12 12:25:00|1664.5|1664|1665.5|1664.5|1669.5|1668.5|1664|1663.5|10585
1747053000000|2025-05-12 12:30:00|1665|1665|1669|1668|1669|1668|1664.5|1663.5|9502
1747053300000|2025-05-12 12:35:00|1669.5|1668.5|1671|1670.5|1671|1670.5|1669.5|1668.5|20111
1747053600000|2025-05-12 12:40:00|1670|1670|1668|1667.5|1671|1670|1667|1666|13390
1747053900000|2025-05-12 12:45:00|1667.5|1666.5|1666.5|1665.5|1667.5|1667|1666|1665|8507
1747054200000|2025-05-12 12:50:00|1667|1666.5|1664|1663.5|1668.5|1668|1664|1663|6033
1747054500000|2025-05-12 12:55:00|1664.5|1664|1663|1662.5|1665.5|1664.5|1663|1662.5|10086
1747054800000|2025-05-12 13:00:00|1662.5|1662|1665.5|1665|1666|1665|1662.5|1662|7003
1747055100000|2025-05-12 13:05:00|1666|1665.5|1667|1666.5|1667.5|1666.5|1665.5|1665.5|7033
1747055400000|2025-05-12 13:10:00|1666.5|1666|1662.5|1662|1666.5|1666|1662|1661.5|16160
1747055700000|2025-05-12 13:15:00|1663|1661.5|1660|1659.5|1663|1662|1660|1659.5|10396
1747056000000|2025-05-12 13:20:00|1659.5|1659|1659.5|1659|1661|1660|1659.5|1659|7612
1747056300000|2025-05-12 13:25:00|1659|1658.5|1659.5|1658.5|1660.5|1659.5|1658.5|1658|13102
1747056600000|2025-05-12 13:30:00|1659|1659|1650|1649.5|1660.5|1659.5|1650|1649.5|33760
1747056900000|2025-05-12 13:35:00|1649.5|1649|1650|1649.5|1650|1649.5|1646|1645|14325
1747057200000|2025-05-12 13:40:00|1649.5|1649|1651|1650.5|1652|1651.5|1649|1648.5|20199
1747057500000|2025-05-12 13:45:00|1652|1651|1650|1649.5|1652|1651|1649|1648.5|16351
1747057800000|2025-05-12 13:50:00|1651|1650|1648.5|1647.5|1651|1650.5|1648|1647|14261
1747058100000|2025-05-12 13:55:00|1648|1648.5|1647|1646.5|1649.5|1649|1646.5|1646|35145
1747058400000|2025-05-12 14:00:00|1648|1647.5|1656|1655|1657|1656|1648|1647.5|25703
1747058700000|2025-05-12 14:05:00|1655|1654.5|1655.5|1655|1658|1657|1655|1654.5|17866
1747059000000|2025-05-12 14:10:00|1656|1655.5|1658|1657|1658.5|1657.5|1652|1651|41634
1747059300000|2025-05-12 14:15:00|1657.5|1656.5|1657|1656|1659|1658|1656|1655|16980
1747059600000|2025-05-12 14:20:00|1658|1656.5|1657|1656.5|1658.5|1658|1656.5|1655.5|18802
1747059900000|2025-05-12 14:25:00|1657.5|1656|1657.5|1657|1658|1657.5|1656|1655.5|17846
1747060200000|2025-05-12 14:30:00|1658|1656.5|1659|1658.5|1659.5|1659|1656|1655.5|18980
1747060500000|2025-05-12 14:35:00|1659.5|1659|1660.5|1659.5|1660.5|1660|1658.5|1657.5|20995
1747060800000|2025-05-12 14:40:00|1661.5|1660|1659.5|1659|1662.5|1661.5|1658|1657.5|28038
1747061100000|2025-05-12 14:45:00|1660|1659.5|1660.5|1660|1661.5|1661|1659.5|1659|25662
1747061400000|2025-05-12 14:50:00|1661|1658.5|1664|1663.5|1664.5|1664|1659.5|1658.5|37968
1747061700000|2025-05-12 14:55:00|1663.5|1663|1663|1662|1664.5|1664|1662.5|1662|23752
1747062000000|2025-05-12 15:00:00|1664|1662.5|1664|1663.5|1664.5|1664|1662|1661.5|22261
1747062300000|2025-05-12 15:05:00|1664.5|1664|1665|1664|1666.5|1666|1663.5|1663|25673
1747062600000|2025-05-12 15:10:00|1665.5|1665|1665|1664.5|1666.5|1666|1664|1663.5|24214
1747062900000|2025-05-12 15:15:00|1665.5|1665|1663.5|1663|1666|1665.5|1663.5|1663|25989
1747063200000|2025-05-12 15:20:00|1664|1663.5|1662|1661.5|1664.5|1664|1662|1661|39709
1747063500000|2025-05-12 15:25:00|1662.5|1662|1664|1663|1664|1663|1660.5|1660|50379
1747119600000|2025-05-13 07:00:00|1671|1668|1672|1670|1681.5|1679.5|1669.5|1667|21960
1747119900000|2025-05-13 07:05:00|1673|1671.5|1672.5|1671.5|1677.5|1676|1671|1669.5|16401
1747120200000|2025-05-13 07:10:00|1672|1670.5|1676|1674.5|1679|1678|1670.5|1669.5|14180
1747120500000|2025-05-13 07:15:00|1675|1673.5|1676|1674.5|1676.5|1675|1673|1672|12213
1747120800000|2025-05-13 07:20:00|1676.5|1675|1668|1667|1676.5|1675.5|1667.5|1666|11155
1747121100000|2025-05-13 07:25:00|1666|1666.5|1666|1664.5|1668|1667|1664.5|1664|9193
1747121400000|2025-05-13 07:30:00|1665.5|1664|1668|1667.5|1668.5|1668|1664.5|1664|10465
1747121700000|2025-05-13 07:35:00|1668.5|1668|1671.5|1670.5|1672|1670.5|1668|1666.5|9707
1747122000000|2025-05-13 07:40:00|1670|1669|1671|1670|1672.5|1671.5|1670|1668.5|12332
1747122300000|2025-05-13 07:45:00|1670.5|1669|1669|1667.5|1671|1670|1668.5|1667|4985
1747122600000|2025-05-13 07:50:00|1668.5|1667|1667|1666|1668.5|1667.5|1665.5|1664.5|6318
1747122900000|2025-05-13 07:55:00|1666.5|1665.5|1666|1665.5|1667.5|1667|1666|1665|9327
1747123200000|2025-05-13 08:00:00|1666.5|1666|1669|1668|1669.5|1668.5|1666.5|1666|7827
1747123500000|2025-05-13 08:05:00|1669.5|1668.5|1668.5|1667.5|1670.5|1670|1668.5|1667.5|10910
1747123800000|2025-05-13 08:10:00|1669|1668.5|1669.5|1669|1670|1669.5|1669|1668|6062
1747124100000|2025-05-13 08:15:00|1669|1668.5|1671|1670.5|1672|1671|1669|1668.5|41284
1747124400000|2025-05-13 08:20:00|1671.5|1670|1671|1670.5|1673|1672|1670.5|1670|8342
1747124700000|2025-05-13 08:25:00|1670.5|1670|1670.5|1670|1671.5|1670.5|1670|1669.5|8141
1747125000000|2025-05-13 08:30:00|1670|1669.5|1670.5|1670|1671|1670|1670|1669|6167
1747125300000|2025-05-13 08:35:00|1671|1670.5|1671|1670.5|1672|1671|1670|1669|7302
1747125600000|2025-05-13 08:40:00|1671.5|1669.5|1670.5|1669.5|1671.5|1670|1668.5|1668|8595
1747125900000|2025-05-13 08:45:00|1671|1670|1674|1673|1676.5|1675.5|1670|1669|6236
1747126200000|2025-05-13 08:50:00|1673.5|1672.5|1676.5|1675.5|1676.5|1675.5|1673|1672.5|4761
1747126500000|2025-05-13 08:55:00|1676|1675|1676.5|1675.5|1676.5|1675.5|1675.5|1674.5|3130
1747126800000|2025-05-13 09:00:00|1677|1676|1677.5|1677|1678.5|1677.5|1677|1675.5|13329
1747127100000|2025-05-13 09:05:00|1677|1676.5|1676|1675|1677.5|1677|1675.5|1675|5802
1747127400000|2025-05-13 09:10:00|1675.5|1674.5|1674.5|1673.5|1675.5|1674.5|1674.5|1673.5|3720
1747127700000|2025-05-13 09:15:00|1674|1673|1672.5|1672|1674.5|1673.5|1671.5|1671|8905
1747128000000|2025-05-13 09:20:00|1673|1671.5|1673|1672|1673.5|1672.5|1672|1671|9570
1747128300000|2025-05-13 09:25:00|1672.5|1672.5|1672|1671|1674|1673|1670.5|1670|6261
1747128600000|2025-05-13 09:30:00|1672.5|1671.5|1673|1672|1673.5|1672.5|1672|1671.5|5568
1747128900000|2025-05-13 09:35:00|1673.5|1672.5|1674.5|1673.5|1675.5|1674.5|1673|1672.5|6394
1747129200000|2025-05-13 09:40:00|1674|1673|1673.5|1672.5|1675|1674|1673.5|1672.5|6218
1747129500000|2025-05-13 09:45:00|1674|1673|1675|1674.5|1676|1675|1673|1672.5|9188
1747129800000|2025-05-13 09:50:00|1674.5|1674|1672.5|1671.5|1675.5|1674.5|1672|1671.5|19602
1747130100000|2025-05-13 09:55:00|1673.5|1672.5|1673|1672|1673.5|1673|1672|1671.5|1212
1747130400000|2025-05-13 10:00:00|1672.5|1671.5|1668.5|1667.5|1673|1672|1668.5|1667.5|25889
1747130700000|2025-05-13 10:05:00|1669|1668|1672|1671|1672.5|1671.5|1669|1668|2866
1747131000000|2025-05-13 10:10:00|1672.5|1671.5|1673|1672|1673.5|1672.5|1671.5|1671|12908
1747131300000|2025-05-13 10:15:00|1672.5|1671.5|1672|1671.5|1674|1673|1672|1671.5|2907
1747131600000|2025-05-13 10:20:00|1672.5|1671|1673.5|1673|1673.5|1673|1672.5|1671|2794
1747131900000|2025-05-13 10:25:00|1673|1672|1671.5|1671|1673|1672|1671.5|1670.5|6922
1747132200000|2025-05-13 10:30:00|1671|1670.5|1670.5|1670|1671.5|1671|1670.5|1670|6153
1747132500000|2025-05-13 10:35:00|1670|1669.5|1671.5|1671|1671.5|1671|1670|1669.5|4580
1747132800000|2025-05-13 10:40:00|1672|1671.5|1671.5|1670.5|1672|1671.5|1670.5|1670|2626
1747133100000|2025-05-13 10:45:00|1671|1670|1670|1669.5|1671.5|1670|1670|1669.5|7470
1747133400000|2025-05-13 10:50:00|1670.5|1670.5|1670|1669.5|1671.5|1670.5|1670|1669.5|10783
1747133700000|2025-05-13 10:55:00|1669.5|1669|1670.5|1669.5|1670.5|1669.5|1668|1667.5|6692
1747134000000|2025-05-13 11:00:00|1671|1670|1671|1670|1671.5|1671|1670|1669|5177
1747134300000|2025-05-13 11:05:00|1671.5|1670.5|1673.5|1673|1674.5|1674|1671|1670.5|6996
1747134600000|2025-05-13 11:10:00|1673|1672.5|1672.5|1672|1673.5|1673|1672|1671|9280
1747134900000|2025-05-13 11:15:00|1673|1672.5|1674|1673|1674|1673|1672.5|1672.5|13248
1747135200000|2025-05-13 11:20:00|1674.5|1673.5|1673|1672.5|1674.5|1673.5|1673|1672|3633
1747135500000|2025-05-13 11:25:00|1673.5|1673|1673.5|1673|1674.5|1673.5|1673.5|1673|3618
1747135800000|2025-05-13 11:30:00|1674|1673.5|1673.5|1673|1675|1674|1673.5|1673|5700
1747136100000|2025-05-13 11:35:00|1674||1673.5||1674||1673.5||2606
1747136400000|2025-05-13 11:40:00|1674|1673.5|1673|1672.5|1674.5|1674|1673|1672.5|2807
1747136700000|2025-05-13 11:45:00|1673.5|1673|1673|1672.5|1674.5|1673.5|1673|1672|3567
1747137000000|2025-05-13 11:50:00|1673.5|1672|1672.5|1671.5|1673.5|1672|1672.5|1671.5|5547
1747137300000|2025-05-13 11:55:00|1673|1672|1673|1672|1673.5|1673|1672|1671.5|2502
1747137600000|2025-05-13 12:00:00|1672.5|1671.5|1674|1673.5|1674.5|1674|1672|1671.5|3903
1747137900000|2025-05-13 12:05:00|1673.5|1673|1675.5|1675|1676|1675.5|1673.5|1672.5|8509
1747138200000|2025-05-13 12:10:00|1676|1675.5|1676|1675|1676.5|1676|1675.5|1675|4279
1747138500000|2025-05-13 12:15:00|1675.5|1674.5|1675|1674.5|1675.5|1674.5|1674|1673.5|4364
1747138800000|2025-05-13 12:20:00|1675.5|1674|1676|1675.5|1676.5|1675.5|1674.5|1674|2214
1747139100000|2025-05-13 12:25:00|1676.5|1676|1676.5|1675.5|1677|1676|1675.5|1674.5|4094
1747139400000|2025-05-13 12:30:00|1677.5|1676|1679.5|1678.5|1679.5|1678.5|1676|1675.5|7104
1747139700000|2025-05-13 12:35:00|1679|1679|1679|1678|1680|1679|1679|1678|6647
1747140000000|2025-05-13 12:40:00|1678.5|1678.5|1676.5|1676|1679|1678.5|1676.5|1676|5676
1747140300000|2025-05-13 12:45:00|1676|1675.5|1677|1676|1677.5|1676.5|1676|1675.5|2808
1747140600000|2025-05-13 12:50:00|1676.5|1676.5|1678|1677.5|1678|1677.5|1676.5|1676|6156
1747140900000|2025-05-13 12:55:00|1677.5|1676.5|1677|1676|1677.5|1676.5|1675.5|1675|11385
1747141200000|2025-05-13 13:00:00|1677.5|1676.5|1680|1679.5|1680|1679.5|1677.5|1676.5|6325
1747141500000|2025-05-13 13:05:00|1679.5|1679|1679.5|1678.5|1681.5|1681|1679.5|1678.5|21155
1747141800000|2025-05-13 13:10:00|1680|1679|1681.5|1680.5|1681.5|1681|1680|1679|2854
1747142100000|2025-05-13 13:15:00|1682|1681|1681.5|1680.5|1682|1681|1680.5|1679.5|3736
1747142400000|2025-05-13 13:20:00|1681|1681|1681.5|1681|1682|1681.5|1681|1680|4822
1747142700000|2025-05-13 13:25:00|1682.5|1681.5|1682|1681|1682.5|1681.5|1681|1680|6345
1747143000000|2025-05-13 13:30:00|1682.5|1681.5|1686|1685|1687|1686.5|1682.5|1681.5|23020
1747143300000|2025-05-13 13:35:00|1686.5|1685.5|1689|1688|1690|1689|1686.5|1685.5|15479
1747143600000|2025-05-13 13:40:00|1688.5|1688.5|1685.5|1685|1690|1689|1684.5|1683.5|11831
1747143900000|2025-05-13 13:45:00|1685|1684.5|1686|1685|1686|1685.5|1683|1682.5|10657
1747144200000|2025-05-13 13:50:00|1686.5|1685.5|1685|1684.5|1687|1686|1685|1684.5|13309
1747144500000|2025-05-13 13:55:00|1684.5|1683.5|1682.5|1681.5|1684.5|1683.5|1682|1681|7454
1747144800000|2025-05-13 14:00:00|1683|1682|1682.5|1682|1683.5|1683|1682|1681.5|11583
1747145100000|2025-05-13 14:05:00|1683|1681.5|1680|1679.5|1684.5|1683.5|1680|1679.5|7128
1747145400000|2025-05-13 14:10:00|1681|1680|1687.5|1686.5|1688|1687|1681|1680|26185
1747145700000|2025-05-13 14:15:00|1687|1686|1684.5|1683.5|1687.5|1686.5|1684|1683.5|10358
1747146000000|2025-05-13 14:20:00|1684|1683|1683|1682.5|1684|1683|1681.5|1680.5|9668
1747146300000|2025-05-13 14:25:00|1682.5|1682|1681|1680.5|1682.5|1682|1680.5|1679.5|8370
1747146600000|2025-05-13 14:30:00|1681.5|1681|1684|1683|1684.5|1683.5|1681.5|1681|14161
1747146900000|2025-05-13 14:35:00|1683.5|1682.5|1684.5|1683.5|1685.5|1684.5|1683.5|1682.5|12422
1747147200000|2025-05-13 14:40:00|1684|1682.5|1676|1675.5|1684.5|1682.5|1676|1675.5|10257
1747147500000|2025-05-13 14:45:00|1676.5|1675|1677.5|1676.5|1677.5|1676.5|1675.5|1674.5|14270
1747147800000|2025-05-13 14:50:00|1679|1677|1680.5|1680|1681.5|1681|1677|1676.5|6396
1747148100000|2025-05-13 14:55:00|1680|1679.5|1679.5|1678.5|1680|1679.5|1679|1678|11656
1747148400000|2025-05-13 15:00:00|1679|1678|1677.5|1676.5|1680|1679.5|1677|1676.5|24194
1747148700000|2025-05-13 15:05:00|1676|1675.5|1673|1672|1677.5|1676.5|1673|1672|16212
1747149000000|2025-05-13 15:10:00|1672.5|1671.5|1670.5|1669.5|1673|1672|1670|1669.5|20766
1747149300000|2025-05-13 15:15:00|1671|1670|1674.5|1674|1675|1674|1670.5|1670|14270
1747149600000|2025-05-13 15:20:00|1675.5|1675|1675|1674.5|1675.5|1675|1674.5|1674|16744
1747149900000|2025-05-13 15:25:00|1675.5|1675|1675.5|1674.5|1676.5|1675.5|1675|1674.5|27778
1747206000000|2025-05-14 07:00:00|1688.5|1685.5|1719.5|1717.5|1721|1719|1687|1685.5|21180
1747206300000|2025-05-14 07:05:00|1718|1716.5|1702|1701|1718.5|1716.5|1700|1699|15402
1747206600000|2025-05-14 07:10:00|1702.5|1701.5|1709|1707.5|1710|1708.5|1701|1699.5|14266
1747206900000|2025-05-14 07:15:00|1709.5|1708|1710.5|1709.5|1711|1710.5|1707|1706|10980
1747207200000|2025-05-14 07:20:00|1710|1709|1709.5|1708.5|1711.5|1711|1706.5|1705|5741
1747207500000|2025-05-14 07:25:00|1709|1709|1714.5|1713.5|1716|1715|1709|1709|9330
1747207800000|2025-05-14 07:30:00|1713.5|1713|1711.5|1711|1713.5|1713.5|1709.5|1708.5|15982
1747208100000|2025-05-14 07:35:00|1712|1711.5|1712|1711.5|1714.5|1714|1711.5|1710.5|17144
1747208400000|2025-05-14 07:40:00|1712.5|1712|1712.5|1711.5|1713.5|1713|1711.5|1711|18849
1747208700000|2025-05-14 07:45:00|1713|1712|1712|1711.5|1716|1714.5|1712|1711|9389
1747209000000|2025-05-14 07:50:00|1712.5|1710.5|1710.5|1709.5|1712.5|1711|1708|1707|25831
1747209300000|2025-05-14 07:55:00|1710|1709|1710.5|1709.5|1711.5|1710|1710|1709|8341
1747209600000|2025-05-14 08:00:00|1711|1710|1715.5|1714.5|1715.5|1714.5|1711|1710|6718
1747209900000|2025-05-14 08:05:00|1716|1715|1714.5|1713.5|1721.5|1720.5|1714.5|1713|16574
1747210200000|2025-05-14 08:10:00|1714|1713|1715|1714|1715.5|1715|1712.5|1712|10941
1747210500000|2025-05-14 08:15:00|1714.5|1713.5|1717|1716|1718.5|1718|1713|1712|5057
1747210800000|2025-05-14 08:20:00|1718|1716.5|1712|1711|1718|1716.5|1712|1711|7785
1747211100000|2025-05-14 08:25:00|1712.5|1711.5|1715.5|1714.5|1715.5|1714.5|1711.5|1711|5098
1747211400000|2025-05-14 08:30:00|1715|1714|1715.5|1715|1715.5|1715|1713.5|1712.5|42309
1747211700000|2025-05-14 08:35:00|1716|1715.5|1717.5|1716.5|1719.5|1718|1716|1715.5|11460
1747212000000|2025-05-14 08:40:00|1717|1717|1716|1715.5|1718|1717|1715|1714|17954
1747212300000|2025-05-14 08:45:00|1716.5|1715|1716.5|1715.5|1716.5|1715.5|1712|1711.5|9610
1747212600000|2025-05-14 08:50:00|1717|1716|1716|1715|1717|1716.5|1715|1714.5|5638
1747212900000|2025-05-14 08:55:00|1715.5|1714.5|1715.5|1715|1716|1715|1712.5|1711.5|11825
1747213200000|2025-05-14 09:00:00|1714.5|1714|1712.5|1711.5|1715.5|1714.5|1712.5|1711.5|12867
1747213500000|2025-05-14 09:05:00|1711.5|1710.5|1710|1709|1712|1711|1710|1708.5|14484
1747213800000|2025-05-14 09:10:00|1709.5|1708.5|1711.5|1711|1711.5|1711|1709.5|1708.5|12326
1747214100000|2025-05-14 09:15:00|1712|1710|1711|1710|1712|1711|1710.5|1709.5|8192
1747214400000|2025-05-14 09:20:00|1711.5|1710.5|1709.5|1708.5|1711.5|1710.5|1709.5|1708.5|15326
1747214700000|2025-05-14 09:25:00|1708|1707.5|1706.5|1705|1708|1707.5|1696|1694.5|12130
1747215000000|2025-05-14 09:30:00|1707.5|1705.5|1706|1705.5|1708.5|1708|1706|1705.5|8833
1747215300000|2025-05-14 09:35:00|1705.5|1704.5|1705|1704|1706|1705|1701.5|1700.5|1664
1747215600000|2025-05-14 09:40:00|1704.5|1704.5|1707.5|1707|1707.5|1707|1704.5|1704.5|15925
1747215900000|2025-05-14 09:45:00|1708|1706.5|1708|1707.5|1708|1707.5|1707|1706.5|3229
1747216200000|2025-05-14 09:50:00|1708.5|1708|1708.5|1708|1710.5|1709.5|1708.5|1707.5|4697
1747216500000|2025-05-14 09:55:00|1707.5|1707|1706.5|1706|1708|1707.5|1706.5|1706|8016
1747216800000|2025-05-14 10:00:00|1707.5|1706.5|1709|1708|1709|1708.5|1707|1706.5|8483
1747217100000|2025-05-14 10:05:00|1709.5|1708.5|1708.5|1708|1709.5|1709|1708|1707|6140
1747217400000|2025-05-14 10:10:00|1709|1708.5|1709.5|1709|1710|1709.5|1708|1707.5|4048
1747217700000|2025-05-14 10:15:00|1709|1708.5|1709|1708.5|1710|1709|1709|1708.5|4608
1747218000000|2025-05-14 10:20:00|1709.5|1709|1708.5|1707.5|1709.5|1709|1708|1707.5|4581
1747218300000|2025-05-14 10:25:00|1708|1708|1707.5|1706.5|1709.5|1708.5|1707.5|1706|8710
1747218600000|2025-05-14 10:30:00|1708|1707|1706|1705|1709|1708|1705.5|1704.5|5886
1747218900000|2025-05-14 10:35:00|1706.5|1705.5|1709|1708|1709|1708|1705.5|1705|3222
1747219200000|2025-05-14 10:40:00|1708.5|1708.5|1709|1708|1710|1709|1708.5|1708|11866
1747219500000|2025-05-14 10:45:00|1710|1708.5|1709.5|1708.5|1710|1709|1709|1708|4490
1747219800000|2025-05-14 10:50:00|1709|1709|1710|1709|1710|1709.5|1709|1709|6954
1747220100000|2025-05-14 10:55:00|1709.5|1709.5|1707.5|1707|1710|1709.5|1707.5|1707|4263
1747220400000|2025-05-14 11:00:00|1708|1707.5|1707.5|1707|1709|1708.5|1707.5|1707|8741
1747220700000|2025-05-14 11:05:00|1708|1707.5|1706.5|1705.5|1708.5|1708|1706.5|1705.5|4497
1747221000000|2025-05-14 11:10:00|1707|1706|1707|1706|1707.5|1707|1706.5|1706|2834
1747221300000|2025-05-14 11:15:00|1706.5|1706.5|1709|1708|1709|1708|1706.5|1706|11559
1747221600000|2025-05-14 11:20:00|1709.5|1708.5|1706.5|1706|1709.5|1708.5|1706.5|1706|5620
1747221900000|2025-05-14 11:25:00|1706|1705.5|1706.5|1706|1707|1706.5|1705.5|1705|6428
1747222200000|2025-05-14 11:30:00|1706|1705.5|1707|1706|1707|1706.5|1705.5|1705|6599
1747222500000|2025-05-14 11:35:00|1707.5|1706.5|1706|1705|1707.5|1707|1705.5|1705|6081
1747222800000|2025-05-14 11:40:00|1705.5|1704.5|1706.5|1706|1707|1706.5|1705.5|1704.5|4791
1747223100000|2025-05-14 11:45:00|1707|1705.5|1709|1708.5|1709.5|1708.5|1707|1705.5|1503
1747223400000|2025-05-14 11:50:00|1709.5|1707.5|1709|1708.5|1710|1709|1708|1707.5|5242
1747223700000|2025-05-14 11:55:00|1708.5|1708|1705|1704.5|1709|1708.5|1705|1703.5|19120
1747224000000|2025-05-14 12:00:00|1705.5|1704|1702.5|1701.5|1705.5|1704.5|1696.5|1695.5|48242
1747224300000|2025-05-14 12:05:00|1702|1702|1707.5|1706.5|1707.5|1706.5|1702|1701.5|74085
1747224600000|2025-05-14 12:10:00|1708|1707|1711|1710.5|1712.5|1712|1707.5|1706.5|11011
1747224900000|2025-05-14 12:15:00|1710.5|1709.5|1691|1690|1710.5|1709.5|1689|1688|17714
1747225200000|2025-05-14 12:20:00|1689.5|1689|1695.5|1694.5|1695.5|1694.5|1682|1681.5|124599
1747225500000|2025-05-14 12:25:00|1696|1694|1696|1695|1697|1696|1693.5|1692.5|4384
1747225800000|2025-05-14 12:30:00|1695.5|1694|1698|1697.5|1698.5|1697.5|1692|1691|386127
1747226100000|2025-05-14 12:35:00|1698.5|1698|1701|1700|1701.5|1700.5|1698|1697|6360
1747226400000|2025-05-14 12:40:00|1701.5|1700.5|1701|1700.5|1701.5|1700.5|1698.5|1697.5|6523
1747226700000|2025-05-14 12:45:00|1700.5|1700|1700.5|1700|1702|1701|1700|1699.5|6870
1747227000000|2025-05-14 12:50:00|1701|1700.5|1702.5|1702|1703|1702.5|1701|1700|3804
1747227300000|2025-05-14 12:55:00|1703|1702.5|1702.5|1702|1704.5|1704|1702.5|1702|5686
1747227600000|2025-05-14 13:00:00|1704|1703|1698.5|1698|1704|1703|1698.5|1698|5828
1747227900000|2025-05-14 13:05:00|1699|1697.5|1699.5|1699|1700.5|1700|1698|1697.5|9580
1747228200000|2025-05-14 13:10:00|1700|1698.5|1700|1699.5|1700.5|1700|1697.5|1696.5|7640
1747228500000|2025-05-14 13:15:00|1699.5|1699|1701|1700|1701|1700.5|1698.5|1698|9310
1747228800000|2025-05-14 13:20:00|1701.5|1700.5|1701.5|1700.5|1702.5|1702|1701.5|1700.5|5939
1747229100000|2025-05-14 13:25:00|1702|1701|1702.5|1702|1704.5|1703.5|1701.5|1701|4487
1747229400000|2025-05-14 13:30:00|1703|1702.5|1698|1697.5|1704|1703.5|1696|1695.5|11576
1747229700000|2025-05-14 13:35:00|1698.5|1698|1695.5|1695|1700|1699|1695.5|1695|12685
1747230000000|2025-05-14 13:40:00|1696.5|1695.5|1691.5|1690.5|1697|1696.5|1691.5|1690.5|19854
1747230300000|2025-05-14 13:45:00|1692|1691|1695|1694.5|1695.5|1695|1692|1690.5|12447
1747230600000|2025-05-14 13:50:00|1694.5|1694|1694.5|1694|1695.5|1694.5|1690|1689|8706
1747230900000|2025-05-14 13:55:00|1694|1693.5|1692.5|1691.5|1694.5|1694|1691.5|1690.5|5703
1747231200000|2025-05-14 14:00:00|1692|1691|1695.5|1695|1695.5|1695|1691.5|1691|15931
1747231500000|2025-05-14 14:05:00|1695|1694.5|1694.5|1694|1697|1696.5|1694.5|1694|17332
1747231800000|2025-05-14 14:10:00|1695|1695|1695.5|1695|1698|1697.5|1695|1695|6013
1747232100000|2025-05-14 14:15:00|1695|1694.5|1695.5|1695|1696|1695.5|1693.5|1692.5|13529
1747232400000|2025-05-14 14:20:00|1696|1695.5|1699|1698.5|1699.5|1698.5|1696|1695|6509
1747232700000|2025-05-14 14:25:00|1698.5|1698|1698|1697.5|1700|1699.5|1697.5|1697|8315
1747233000000|2025-05-14 14:30:00|1697|1696.5|1701.5|1701|1701.5|1701|1697|1696|6556
1747233300000|2025-05-14 14:35:00|1702|1700.5|1705|1704.5|1705.5|1704.5|1702|1700.5|18965
1747233600000|2025-05-14 14:40:00|1704|1704|1701|1700|1704|1704.5|1700|1699|11966
1747233900000|2025-05-14 14:45:00|1701.5|1700.5|1701.5|1701|1703.5|1703|1701|1700.5|3621
1747234200000|2025-05-14 14:50:00|1701|1700.5|1701.5|1701|1702|1701.5|1701|1700|1828
1747234500000|2025-05-14 14:55:00|1702|1701.5|1702|1701.5|1703|1702.5|1701.5|1701|7722
1747234800000|2025-05-14 15:00:00|1701.5|1701|1701|1700.5|1702|1701.5|1701|1700.5|8513
1747235100000|2025-05-14 15:05:00|1699.5|1699|1699|1698.5|1700|1699.5|1698|1697.5|16829
1747235400000|2025-05-14 15:10:00|1698|1697.5|1697.5|1697|1698.5|1698|1695.5|1695|15731
1747235700000|2025-05-14 15:15:00|1698|1697.5|1697|1696.5|1699|1698.5|1696.5|1696|15077
1747236000000|2025-05-14 15:20:00|1697.5|1697|1697|1696|1699.5|1699|1696.5|1696|13237
1747236300000|2025-05-14 15:25:00|1696.5|1696.5|1696.5|1695.5|1697|1696.5|1695.5|1694.5|15704
1747292400000|2025-05-15 07:00:00|1704.5|1702.5|1707.5|1706|1715.5|1714|1704.5|1701.5|23383
1747292700000|2025-05-15 07:05:00|1709|1705.5|1719|1717.5|1720|1718.5|1708.5|1705.5|9850
1747293000000|2025-05-15 07:10:00|1718.5|1717|1718|1716.5|1721.5|1720.5|1716|1715|11624
1747293300000|2025-05-15 07:15:00|1719|1717.5|1724.5|1723|1726.5|1725.5|1718.5|1717.5|6658
1747293600000|2025-05-15 07:20:00|1725|1723.5|1727.5|1726.5|1728.5|1727.5|1723.5|1722.5|11747
1747293900000|2025-05-15 07:25:00|1727|1727|1731.5|1730.5|1731.5|1730.5|1724.5|1723.5|10085
1747294200000|2025-05-15 07:30:00|1730.5|1729.5|1738.5|1737.5|1739|1738|1730.5|1729.5|18889
1747294500000|2025-05-15 07:35:00|1739|1737|1741|1740.5|1741|1740.5|1736.5|1735.5|5901
1747294800000|2025-05-15 07:40:00|1740.5|1740|1739.5|1738.5|1740.5|1740|1735|1734|2960
1747295100000|2025-05-15 07:45:00|1740|1739|1738|1737|1741|1740|1737|1736|1197
1747295400000|2025-05-15 07:50:00|1738.5|1737.5|1734.5|1733.5|1740|1739|1734|1733|5929
1747295700000|2025-05-15 07:55:00|1735|1734|1738.5|1738|1738.5|1738|1735|1734|10352
1747296000000|2025-05-15 08:00:00|1739|1737.5|1741|1740|1741|1740.5|1737|1736.5|8613
1747296300000|2025-05-15 08:05:00|1740|1739|1742.5|1742|1745|1744|1740|1739|11867
1747296600000|2025-05-15 08:10:00|1743|1742.5|1741.5|1740.5|1744.5|1743.5|1741|1740.5|13383
1747296900000|2025-05-15 08:15:00|1742|1741|1739|1738|1742|1741.5|1739|1738|5573
1747297200000|2025-05-15 08:20:00|1739.5|1738.5|1745.5|1744.5|1745.5|1744.5|1739.5|1738.5|16873
1747297500000|2025-05-15 08:25:00|1745|1745|1736|1735|1745.5|1745|1735.5|1734.5|10373
1747297800000|2025-05-15 08:30:00|1736.5|1735.5|1732|1731|1736.5|1735.5|1731|1730|14313
1747298100000|2025-05-15 08:35:00|1731.5|1730.5|1730.5|1729.5|1731.5|1730.5|1729.5|1728.5|11007
1747298400000|2025-05-15 08:40:00|1731|1730|1730.5|1729.5|1731.5|1731|1730.5|1729.5|6293
1747298700000|2025-05-15 08:45:00|1731|1730|1732.5|1731.5|1735|1733.5|1731|1730|9788
1747299000000|2025-05-15 08:50:00|1733|1732|1733|1732|1734|1733|1732|1731.5|11447
1747299300000|2025-05-15 08:55:00|1732.5|1731.5|1731.5|1730.5|1732.5|1731.5|1731.5|1730.5|4907
1747299600000|2025-05-15 09:00:00|1732|1731|1733.5|1732.5|1733.5|1732.5|1732|1731|3908
1747299900000|2025-05-15 09:05:00|1733|1732|1731.5|1731|1734|1733|1731.5|1731|7177
1747300200000|2025-05-15 09:10:00|1732|1731.5|1733.5|1732.5|1733.5|1732.5|1731|1730.5|7885
1747300500000|2025-05-15 09:15:00|1733|1732|1733|1732|1733.5|1732.5|1731.5|1730.5|5213
1747300800000|2025-05-15 09:20:00|1732.5|1731.5|1730.5|1729.5|1732.5|1732|1730.5|1729.5|9251
1747301100000|2025-05-15 09:25:00|1731.5|1730.5|1735|1734|1735.5|1734.5|1730.5|1729.5|8125
1747301400000|2025-05-15 09:30:00|1735.5|1734.5|1737.5|1736.5|1737.5|1737|1735|1734|6613
1747301700000|2025-05-15 09:35:00|1736.5|1735.5|1733.5|1732.5|1736.5|1735.5|1731|1730|8790
1747302000000|2025-05-15 09:40:00|1733|1732|1734.5|1733.5|1734.5|1733.5|1733|1732|9990
1747302300000|2025-05-15 09:45:00|1733.5|1733|1730.5|1729.5|1733.5|1733|1730|1729.5|5695
1747302600000|2025-05-15 09:50:00|1730|1730|1730.5|1729.5|1732|1731|1730|1729.5|8463
1747302900000|2025-05-15 09:55:00|1730|1729|1731.5|1730.5|1732.5|1731.5|1729.5|1728.5|11390
1747303200000|2025-05-15 10:00:00|1731|1731|1728|1727.5|1731|1731|1728|1727.5|7525
1747303500000|2025-05-15 10:05:00|1728.5|1727|1730.5|1730|1731.5|1730.5|1728.5|1727|3863
1747303800000|2025-05-15 10:10:00|1731|1729.5|1732.5|1731.5|1732.5|1732|1730.5|1729.5|5174
1747304100000|2025-05-15 10:15:00|1732|1731|1732|1731|1732|1731|1731|1730|3547
1747304400000|2025-05-15 10:20:00|1732.5|1731.5|1732.5|1731.5|1732.5|1731.5|1731.5|1731|4059
1747304700000|2025-05-15 10:25:00|1732|1731|1733|1732|1734|1733.5|1731.5|1731|9557
1747305000000|2025-05-15 10:30:00|1732.5|1731.5|1733|1732|1733|1732|1732.5|1731.5|1769
1747305300000|2025-05-15 10:35:00|1732.5|1731.5|1730.5|1729.5|1732.5|1731.5|1730.5|1729.5|17473
1747305600000|2025-05-15 10:40:00|1730|1730|1731|1730.5|1731.5|1731|1730|1729.5|5897
1747305900000|2025-05-15 10:45:00|1731.5|1731|1732|1731.5|1732|1731.5|1731|1731|3238
1747306200000|2025-05-15 10:50:00|1732.5|1731|1732.5|1732|1733|1732|1731|1730.5|4248
1747306500000|2025-05-15 10:55:00|1732|1731.5|1730.5|1730|1732|1731.5|1730.5|1730|3665
1747306800000|2025-05-15 11:00:00|1731|1730.5|1731.5|1730.5|1731.5|1730.5|1729.5|1729|5309
1747307100000|2025-05-15 11:05:00|1732.5|1731|1732|1731.5|1732.5|1732|1731.5|1731|4410
1747307400000|2025-05-15 11:10:00|1731.5|1731|1732|1731|1732.5|1732|1731.5|1731|5093
1747307700000|2025-05-15 11:15:00|1731.5|1730.5|1731.5|1731|1732|1731|1730.5|1730|13915
1747308000000|2025-05-15 11:20:00|1732|1731.5|1731.5|1731|1733|1732|1731.5|1731|5869
1747308300000|2025-05-15 11:25:00|1732|1731.5|1731.5|1730.5|1732.5|1732|1731|1730.5|4792
1747308600000|2025-05-15 11:30:00|1732|1731|1732|1731.5|1732.5|1732|1731|1730.5|2979
1747308900000|2025-05-15 11:35:00|1732.5|1732|1736.5|1736|1740.5|1739.5|1732|1731.5|20447
1747309200000|2025-05-15 11:40:00|1737|1735|1736|1735|1737|1735.5|1734.5|1733.5|3312
1747309500000|2025-05-15 11:45:00|1735|1734.5|1735|1734|1736|1735.5|1733.5|1732.5|6928
1747309800000|2025-05-15 11:50:00|1734.5|1734.5|1735|1734.5|1737|1736|1734.5|1734|6895
1747310100000|2025-05-15 11:55:00|1735.5|1735|1735|1734|1736|1735.5|1734|1733|4618
1747310400000|2025-05-15 12:00:00|1734.5|1734.5|1733|1732|1735|1734.5|1732|1731|5054
1747310700000|2025-05-15 12:05:00|1732.5|1732.5|1732.5|1731.5|1733.5|1732.5|1732|1731.5|5075
1747311000000|2025-05-15 12:10:00|1732|1731|1733|1732|1733|1732|1731.5|1730.5|12307
1747311300000|2025-05-15 12:15:00|1733.5|1732.5|1733|1732.5|1734|1733|1732.5|1731.5|7739
1747311600000|2025-05-15 12:20:00|1733.5|1733|1734.5|1734|1735|1734|1733.5|1733|3903
1747311900000|2025-05-15 12:25:00|1735|1734.5|1734|1733.5|1735|1734.5|1734|1733.5|1674
1747312200000|2025-05-15 12:30:00|1734.5|1734|1736|1735.5|1736.5|1736|1734.5|1733.5|4745
1747312500000|2025-05-15 12:35:00|1735.5|1735|1734.5|1733.5|1736.5|1735.5|1734.5|1733.5|5528
1747312800000|2025-05-15 12:40:00|1735|1734|1737.5|1737|1737.5|1737|1734|1733.5|6753
1747313100000|2025-05-15 12:45:00|1738|1736.5|1736.5|1735.5|1738|1737.5|1736.5|1735.5|5987
1747313400000|2025-05-15 12:50:00|1736|1735|1735.5|1734.5|1736|1735.5|1735|1734.5|6753
1747313700000|2025-05-15 12:55:00|1735|1735|1736.5|1736|1736.5|1736|1735|1734.5|7748
1747314000000|2025-05-15 13:00:00|1737|1735.5|1737|1736.5|1737.5|1736.5|1736.5|1735.5|10207
1747314300000|2025-05-15 13:05:00|1736.5|1736|1737.5|1737|1738|1737.5|1736|1735.5|7875
1747314600000|2025-05-15 13:10:00|1738|1736.5|1736|1735.5|1738|1736.5|1734|1733.5|10101
1747314900000|2025-05-15 13:15:00|1735.5|1735|1739|1738.5|1739|1738.5|1735.5|1735|10261
1747315200000|2025-05-15 13:20:00|1738.5|1738|1739.5|1739|1740|1739.5|1738.5|1738|4498
1747315500000|2025-05-15 13:25:00|1739|1738.5|1742|1741.5|1742|1741.5|1738.5|1738|9838
1747315800000|2025-05-15 13:30:00|1742.5|1742|1740.5|1740|1744|1743|1739|1738|40938
1747316100000|2025-05-15 13:35:00|1741|1741|1740|1739.5|1742.5|1741.5|1739.5|1738.5|12066
1747316400000|2025-05-15 13:40:00|1740.5|1740|1741|1740.5|1741.5|1741|1739|1738|22935
1747316700000|2025-05-15 13:45:00|1741.5|1740|1741.5|1741|1742|1741.5|1740.5|1740|12844
1747317000000|2025-05-15 13:50:00|1742|1741.5|1744|1743.5|1744.5|1744|1742|1741.5|11937
1747317300000|2025-05-15 13:55:00|1744.5|1743|1745|1744.5|1745.5|1745|1744.5|1743|11314
1747317600000|2025-05-15 14:00:00|1745.5|1744|1746|1745.5|1746.5|1746|1744.5|1743.5|16973
1747317900000|2025-05-15 14:05:00|1745.5|1745|1748|1747|1748|1747|1745.5|1745|12124
1747318200000|2025-05-15 14:10:00|1747.5|1746.5|1747.5|1746.5|1750|1749.5|1746.5|1745.5|30269
1747318500000|2025-05-15 14:15:00|1748.5|1747.5|1749.5|1749|1750.5|1750|1748|1747|13832
1747318800000|2025-05-15 14:20:00|1748|1748.5|1749|1748.5|1750.5|1750|1748|1747.5|15399
1747319100000|2025-05-15 14:25:00|1749.5|1749|1751|1750.5|1751.5|1751|1749.5|1749|14547
1747319400000|2025-05-15 14:30:00|1751.5|1751|1750.5|1749.5|1752.5|1752|1750|1749.5|22646
1747319700000|2025-05-15 14:35:00|1750|1750|1748.5|1748|1751|1750.5|1748.5|1748|12874
1747320000000|2025-05-15 14:40:00|1749.5|1748.5|1750.5|1750|1751|1750.5|1749|1748.5|12937
1747320300000|2025-05-15 14:45:00|1751|1750.5|1749.5|1749|1751|1750.5|1749|1748.5|15362
1747320600000|2025-05-15 14:50:00|1750|1749.5|1751.5|1751|1751.5|1751|1749.5|1749|11723
1747320900000|2025-05-15 14:55:00|1751|1750.5|1751|1750|1752|1751|1750.5|1750|11826
1747321200000|2025-05-15 15:00:00|1750.5|1750.5|1752|1751.5|1752|1751.5|1750.5|1750|15822
1747321500000|2025-05-15 15:05:00|1752.5|1752|1753|1752.5|1754|1753.5|1752.5|1751.5|13452
1747321800000|2025-05-15 15:10:00|1753.5|1753|1753.5|1753|1754.5|1754|1753|1752.5|19564
1747322100000|2025-05-15 15:15:00|1754|1753.5|1754|1753.5|1755|1754|1753|1752.5|17804
1747322400000|2025-05-15 15:20:00|1753.5|1753|1754.5|1754|1755|1754|1753.5|1753|14939
1747322700000|2025-05-15 15:25:00|1755|1754.5|1752.5|1751.5|1755|1754.5|1752|1751.5|20525
1747378800000|2025-05-16 07:00:00|1764.5|1760.5|1759|1757.5|1764.5|1762|1756.5|1755|25382
1747379100000|2025-05-16 07:05:00|1758.5|1757|1758|1756.5|1759|1758.5|1755|1754|5439
1747379400000|2025-05-16 07:10:00|1758.5|1757|1749.5|1748.5|1759|1757.5|1749.5|1748.5|8980
1747379700000|2025-05-16 07:15:00|1750|1749|1753|1752|1753.5|1753|1747.5|1746.5|9039
1747380000000|2025-05-16 07:20:00|1753.5|1753|1760|1759|1760|1759|1753.5|1753|11269
1747380300000|2025-05-16 07:25:00|1761|1758.5|1759|1758|1761|1759.5|1756.5|1755.5|5845
1747380600000|2025-05-16 07:30:00|1759.5|1758.5|1758|1757|1764|1762.5|1757|1756|7512
1747380900000|2025-05-16 07:35:00|1757.5|1756.5|1756|1755.5|1757.5|1757|1753.5|1752.5|8446
1747381200000|2025-05-16 07:40:00|1756.5|1756|1760|1759.5|1761|1760|1756.5|1755.5|5684
1747381500000|2025-05-16 07:45:00|1759.5|1759|1759.5|1758.5|1761.5|1760.5|1758|1757.5|9211
1747381800000|2025-05-16 07:50:00|1759|1758|1761|1760|1762|1761.5|1758.5|1758|11291
1747382100000|2025-05-16 07:55:00|1761.5|1760.5|1759|1758|1761.5|1760.5|1759|1758|7594
1747382400000|2025-05-16 08:00:00|1758.5|1758.5|1758|1757.5|1759|1758.5|1756.5|1755.5|6319
1747382700000|2025-05-16 08:05:00|1758.5|1757|1756.5|1756|1758.5|1757.5|1755.5|1754.5|5323
1747383000000|2025-05-16 08:10:00|1756|1755.5|1754|1753|1756|1755.5|1754|1753|3465
1747383300000|2025-05-16 08:15:00|1754.5|1753.5|1758|1757|1758.5|1757.5|1754.5|1753.5|6027
1747383600000|2025-05-16 08:20:00|1757.5|1756.5|1757.5|1756.5|1758|1757|1756|1755.5|4000
1747383900000|2025-05-16 08:25:00|1758.5|1757|1758.5|1758|1759|1758.5|1758.5|1756.5|3463
1747384200000|2025-05-16 08:30:00|1759|1758.5|1758|1757.5|1759.5|1758.5|1757.5|1757|6121
1747384500000|2025-05-16 08:35:00|1757.5|1757|1756.5|1755.5|1758|1757|1756|1755.5|5669
1747384800000|2025-05-16 08:40:00|1756|1756|1759|1758|1759|1758|1756|1755.5|9177
1747385100000|2025-05-16 08:45:00|1758.5|1757.5|1758|1757|1759|1758.5|1757.5|1756.5|4323
1747385400000|2025-05-16 08:50:00|1757.5|1756.5|1755.5|1755|1758|1756.5|1755|1754|6327
1747385700000|2025-05-16 08:55:00|1756|1755.5|1755.5|1754.5|1756.5|1755.5|1755|1754|8854
1747386000000|2025-05-16 09:00:00|1756|1755.5|1756.5|1755.5|1757|1756.5|1755.5|1755|5182
1747386300000|2025-05-16 09:05:00|1756|1755|1758.5|1758|1759|1758|1755.5|1754.5|8677
1747386900000|2025-05-16 09:15:00|1761|1760.5|1762.5|1761.5|1763.5|1762.5|1761|1760.5|8751
1747387200000|2025-05-16 09:20:00|1762|1761|1761.5|1760.5|1762|1761.5|1759.5|1758.5|10059
1747387500000|2025-05-16 09:25:00|1762|1760|1760.5|1759.5|1762|1760.5|1759.5|1758.5|8016
1747387800000|2025-05-16 09:30:00|1761|1760|1761|1760|1761|1760|1759.5|1758.5|5703
1747388100000|2025-05-16 09:35:00|1761.5|1760.5|1760.5|1759.5|1761.5|1761|1760|1759|6984
1747388400000|2025-05-16 09:40:00|1760|1760.5|1762|1761|1762.5|1762|1760|1760.5|19715
1747388700000|2025-05-16 09:45:00|1762.5|1761.5|1762.5|1762|1763.5|1762.5|1762|1761|10034
1747389000000|2025-05-16 09:50:00|1763|1761.5|1759|1758.5|1763|1761.5|1758.5|1757.5|17210
1747389300000|2025-05-16 09:55:00|1759.5|1759|1760|1759|1761|1760.5|1759|1758.5|9756
1747389600000|2025-05-16 10:00:00|1760.5|1759.5|1757|1756|1760.5|1760|1756.5|1755.5|10070
1747389900000|2025-05-16 10:05:00|1756.5|1755.5|1757.5|1756.5|1757.5|1757|1756|1755|5055
1747390200000|2025-05-16 10:10:00|1758|1757|1759.5|1759|1759.5|1759|1758|1757|5626
1747390500000|2025-05-16 10:15:00|1759|1758.5|1757|1756.5|1759|1758.5|1756.5|1756|33528
1747390800000|2025-05-16 10:20:00|1757.5|1756|1758.5|1757.5|1758.5|1758|1755|1754|5818
1747391100000|2025-05-16 10:25:00|1759|1758.5|1759.5|1758.5|1760|1759|1759|1758|2023
1747391400000|2025-05-16 10:30:00|1759|1758|1759|1758|1761|1760.5|1759|1758|206239
1747391700000|2025-05-16 10:35:00|1758.5|1757.5|1758|1757|1758.5|1757.5|1757.5|1757|1215
1747392000000|2025-05-16 10:40:00|1758.5|1757.5|1758.5|1757.5|1760.5|1759.5|1758|1757.5|6270
1747392300000|2025-05-16 10:45:00|1759|1758|1760|1759|1760|1759.5|1759|1758|5158
1747392600000|2025-05-16 10:50:00|1759.5|1758.5|1758|1757|1760|1758.5|1757.5|1757|9198
1747392900000|2025-05-16 10:55:00|1758.5|1757.5|1759|1758|1759.5|1758.5|1758|1757|8955
1747393200000|2025-05-16 11:00:00|1758.5|1758.5|1759.5|1759|1760.5|1759.5|1758.5|1758|8977
1747393500000|2025-05-16 11:05:00|1760|1759.5|1760.5|1759.5|1761|1760.5|1759.5|1759|5215
1747393800000|2025-05-16 11:10:00|1761|1760|1761|1760.5|1761|1760.5|1759.5|1759|4141
1747394100000|2025-05-16 11:15:00|1760|1759|1761|1760.5|1761.5|1760.5|1759.5|1759|7720
1747394400000|2025-05-16 11:20:00|1761.5|1761|1760|1759.5|1763.5|1762.5|1760|1759.5|22072
1747394700000|2025-05-16 11:25:00|1759.5|1759|1760.5|1760|1761|1760|1758|1757.5|8176
1747395000000|2025-05-16 11:30:00|1760|1759|1758|1757|1760.5|1759.5|1757.5|1756.5|6590
1747395300000|2025-05-16 11:35:00|1757.5|1757.5|1756.5|1756|1758|1757.5|1756.5|1755.5|1135
1747395600000|2025-05-16 11:40:00|1757|1755.5|1757|1756.5|1758|1757|1755.5|1755|2806
1747395900000|2025-05-16 11:45:00|1757.5|1757|1758.5|1757.5|1758.5|1757.5|1756|1755.5|4853
1747396200000|2025-05-16 11:50:00|1759|1758|1755|1754|1759|1758|1755|1754|5204
1747396500000|2025-05-16 11:55:00|1755.5|1754.5|1755|1754.5|1756.5|1755.5|1755|1754.5|5562
1747396800000|2025-05-16 12:00:00|1755.5|1755|1756|1755.5|1757|1756.5|1755.5|1754.5|7388
1747397100000|2025-05-16 12:05:00|1755.5|1755|1753.5|1753|1756.5|1755.5|1753.5|1753|1552
1747397400000|2025-05-16 12:10:00|1754|1753.5|1757|1756|1757.5|1757|1753.5|1752.5|5319
1747397700000|2025-05-16 12:15:00|1756.5|1755.5|1756.5|1755.5|1757.5|1757|1756|1755.5|8356
1747398000000|2025-05-16 12:20:00|1757|1756|1758|1757|1758.5|1757.5|1756.5|1756|3149
1747398300000|2025-05-16 12:25:00|1757.5|1757.5|1759.5|1758.5|1759.5|1759|1757.5|1757.5|5893
1747398600000|2025-05-16 12:30:00|1759|1758|1758|1757.5|1759|1758.5|1758|1757|6071
1747398900000|2025-05-16 12:35:00|1757.5|1756.5|1756|1755|1757.5|1757|1756|1755|2148
1747399200000|2025-05-16 12:40:00|1756.5|1755.5|1755|1754|1756.5|1756|1755|1754|5963
1747399500000|2025-05-16 12:45:00|1754.5|1753.5|1752.5|1752|1754.5|1754|1752.5|1752|4798
1747399800000|2025-05-16 12:50:00|1752|1751.5|1751.5|1750.5|1753.5|1752.5|1751.5|1750.5|4820
1747400100000|2025-05-16 12:55:00|1750.5|1750|1750.5|1749.5|1751|1750.5|1749.5|1748.5|8637
1747400400000|2025-05-16 13:00:00|1750|1749|1751|1750|1752|1751|1750|1749|6392
1747400700000|2025-05-16 13:05:00|1751.5|1750.5|1755.5|1754.5|1755.5|1754.5|1751.5|1750.5|2911
1747401000000|2025-05-16 13:10:00|1756|1755|1754.5|1753.5|1756.5|1755.5|1754|1753|8867
1747401300000|2025-05-16 13:15:00|1755|1754|1751|1750|1755|1754|1750|1749|7625
1747401600000|2025-05-16 13:20:00|1750.5|1750.5|1751.5|1751|1752|1751|1750|1749|13143
1747401900000|2025-05-16 13:25:00|1752|1750.5|1749.5|1748.5|1752|1751|1749|1748|4415
1747402200000|2025-05-16 13:30:00|1749|1748|1750.5|1750|1754|1753.5|1748.5|1748|16404
1747402500000|2025-05-16 13:35:00|1751|1749.5|1752|1751|1752.5|1752|1749.5|1749|29104
1747402800000|2025-05-16 13:40:00|1752.5|1751.5|1753|1752.5|1754|1753.5|1751.5|1751|7872
1747403100000|2025-05-16 13:45:00|1752.5|1752|1754|1753|1754.5|1754|1752.5|1751.5|19880
1747403400000|2025-05-16 13:50:00|1754.5|1754|1756.5|1756|1756.5|1756|1752.5|1752|25731
1747403700000|2025-05-16 13:55:00|1757|1755.5|1758|1757.5|1758.5|1758|1756|1755.5|12930
1747404000000|2025-05-16 14:00:00|1758.5|1758|1759|1758.5|1759.5|1758.5|1757|1756|10155
1747404300000|2025-05-16 14:05:00|1759.5|1758|1759|1758.5|1759.5|1758.5|1757.5|1757|16503
1747404600000|2025-05-16 14:10:00|1759.5|1758|1755.5|1755|1760.5|1760|1755|1754.5|17673
1747404900000|2025-05-16 14:15:00|1756|1755.5|1756|1755.5|1758.5|1758|1755|1754.5|12709
1747405200000|2025-05-16 14:20:00|1756.5|1756|1757|1756.5|1759|1758.5|1756.5|1756|9219
1747405500000|2025-05-16 14:25:00|1756.5|1756|1757|1756.5|1757.5|1757|1756|1755.5|10474
1747405800000|2025-05-16 14:30:00|1757.5|1757|1756.5|1756|1758|1757.5|1756.5|1755.5|9988
1747406100000|2025-05-16 14:35:00|1757|1756.5|1755.5|1754.5|1758.5|1758|1755|1754.5|18428
1747406400000|2025-05-16 14:40:00|1756|1755|1755.5|1754.5|1756|1755.5|1754.5|1754|7317
1747406700000|2025-05-16 14:45:00|1756|1755|1757.5|1756.5|1757.5|1757|1756|1755|3365
1747407000000|2025-05-16 14:50:00|1757|1756|1757|1756.5|1758|1757.5|1756.5|1756|7211
1747407300000|2025-05-16 14:55:00|1757.5|1757|1756|1755.5|1757.5|1757|1755.5|1755|6638
1747407600000|2025-05-16 15:00:00|1755.5|1755|1757|1756.5|1757|1756.5|1754.5|1753.5|12459
1747407900000|2025-05-16 15:05:00|1756.5|1756|1756|1755.5|1757|1756.5|1756|1755.5|8751
1747408200000|2025-05-16 15:10:00|1755.5|1755|1754|1753.5|1756|1755.5|1754|1753.5|14078
1747408500000|2025-05-16 15:15:00|1755|1754|1757|1756|1757|1756.5|1754|1753.5|13878
1747408800000|2025-05-16 15:20:00|1757.5|1757|1758|1757|1759|1758.5|1757.5|1757|22871
1747409100000|2025-05-16 15:25:00|1757.5|1756.5|1758.5|1757.5|1758.5|1758|1756.5|1755.5|18006
1747638000000|2025-05-19 07:00:00|1756|1753.5|1751|1749.5|1757|1755|1748|1746.5|11583
1747638300000|2025-05-19 07:05:00|1751.5|1750|1750.5|1749.5|1752.5|1751|1745.5|1744.5|30283
1747638600000|2025-05-19 07:10:00|1751.5|1750.5|1744|1743|1752|1750.5|1743|1742.5|16962
1747638900000|2025-05-19 07:15:00|1744.5|1743.5|1741.5|1740.5|1745|1744|1741|1740|5340
1747639200000|2025-05-19 07:20:00|1741|1740|1738|1737|1742.5|1741.5|1737.5|1736|9022
1747639500000|2025-05-19 07:25:00|1738.5|1736.5|1739.5|1739|1740.5|1739.5|1738|1736.5|3407
1747639800000|2025-05-19 07:30:00|1740|1739.5|1739|1738|1740.5|1739.5|1738|1737|8645
1747640100000|2025-05-19 07:35:00|1739.5|1738.5|1738|1737|1740|1739.5|1737|1736.5|9773
1747640400000|2025-05-19 07:40:00|1737.5|1736.5|1743|1742|1743.5|1742.5|1737|1736.5|10263
1747640700000|2025-05-19 07:45:00|1742.5|1742.5|1740|1739|1743|1742.5|1739|1738.5|9568
1747641000000|2025-05-19 07:50:00|1739.5|1739.5|1741.5|1741|1741.5|1741|1739.5|1739|13280
1747641300000|2025-05-19 07:55:00|1742|1740.5|1737.5|1737|1742|1740.5|1737.5|1737|6534
1747641600000|2025-05-19 08:00:00|1738|1737.5|1737|1736.5|1739.5|1739|1736.5|1736|16542
1747641900000|2025-05-19 08:05:00|1736|1735.5|1734.5|1733.5|1737|1736|1733|1732|8233
1747642200000|2025-05-19 08:10:00|1735|1734|1734.5|1733.5|1736|1735|1734|1733.5|4889
1747642500000|2025-05-19 08:15:00|1735|1734|1736.5|1735.5|1736.5|1735.5|1735|1733.5|9814
1747642800000|2025-05-19 08:20:00|1737|1736|1737|1736.5|1737.5|1736.5|1736|1735.5|4666
1747643100000|2025-05-19 08:25:00|1736.5|1736|1737|1736|1738.5|1737.5|1735|1734.5|11603
1747643400000|2025-05-19 08:30:00|1737.5|1736.5|1737.5|1737|1737.5|1737|1735.5|1734.5|8705
1747643700000|2025-05-19 08:35:00|1738.5|1737.5|1742.5|1742|1743|1742|1738.5|1737.5|12603
1747644000000|2025-05-19 08:40:00|1743|1741.5|1740|1739.5|1743.5|1742.5|1740|1739.5|6203
1747644300000|2025-05-19 08:45:00|1740.5|1740|1740.5|1739.5|1741|1740|1739|1738.5|6859
1747644600000|2025-05-19 08:50:00|1741|1740|1740.5|1739.5|1742|1741|1740.5|1739.5|5136
1747644900000|2025-05-19 08:55:00|1740|1740|1743|1742|1744|1743|1740|1740|16538
1747645200000|2025-05-19 09:00:00|1742.5|1741.5|1745|1744|1745.5|1744.5|1742|1741.5|13080
1747645500000|2025-05-19 09:05:00|1744.5|1744.5|1746.5|1746|1747.5|1746.5|1744.5|1744|11898
1747645800000|2025-05-19 09:10:00|1747.5|1746.5|1748.5|1747.5|1748.5|1747.5|1746|1745|9495
1747646100000|2025-05-19 09:15:00|1748|1748|1746.5|1746|1748|1748|1745.5|1745|12315
1747646400000|2025-05-19 09:20:00|1747|1746.5|1747|1746.5|1747|1746.5|1745|1744|5721
1747646700000|2025-05-19 09:25:00|1747.5|1747|1743|1742.5|1748.5|1747.5|1743|1742.5|6078
1747647000000|2025-05-19 09:30:00|1743.5|1742|1746|1745.5|1746.5|1745.5|1743.5|1742|4345
1747647300000|2025-05-19 09:35:00|1747|1746.5|1748.5|1747.5|1749|1748|1746.5|1746|5310
1747647600000|2025-05-19 09:40:00|1749|1748.5|1750|1749.5|1751|1750|1749|1748.5|8658
1747647900000|2025-05-19 09:45:00|1751.5|1750.5|1749.5|1749|1751.5|1750.5|1749.5|1749|2750
1747648200000|2025-05-19 09:50:00|1750|1749.5|1748|1747.5|1750.5|1750|1748|1747.5|7244
1747648500000|2025-05-19 09:55:00|1747.5|1747|1748.5|1748|1749.5|1749|1747.5|1746.5|4316
1747648800000|2025-05-19 10:00:00|1749|1748.5|1750|1749.5|1752|1751.5|1749|1748|10250
1747649100000|2025-05-19 10:05:00|1749.5|1749|1750.5|1749.5|1750.5|1750|1748|1747.5|11680
1747649400000|2025-05-19 10:10:00|1751.5|1751|1750|1749|1751.5|1751|1749|1748.5|4425
1747649700000|2025-05-19 10:15:00|1749.5|1749.5|1751|1750|1751|1750.5|1749.5|1749|7560
1747650000000|2025-05-19 10:20:00|1750.5|1749.5|1751|1750.5|1751|1750.5|1750|1749|7149
1747650300000|2025-05-19 10:25:00|1750.5|1750|1751|1750.5|1752|1751.5|1750.5|1750|8609
1747650600000|2025-05-19 10:30:00|1750.5|1750|1750.5|1749.5|1750.5|1750.5|1750|1749.5|5376
1747650900000|2025-05-19 10:35:00|1750|1749|1750.5|1750|1750.5|1750|1749.5|1749|19552
1747651200000|2025-05-19 10:40:00|1750|1749.5|1750.5|1750|1750.5|1750|1750|1749.5|2641
1747651500000|2025-05-19 10:45:00|1751|1750.5|1753|1752.5|1754|1753|1751|1750.5|8070
1747651800000|2025-05-19 10:50:00|1753.5|1753|1755|1754|1755|1754.5|1753|1753|19299
1747652100000|2025-05-19 10:55:00|1755.5|1754.5|1756|1755.5|1756|1755.5|1754.5|1754|10744
1747652400000|2025-05-19 11:00:00|1756.5|1756|1758.5|1758|1758.5|1758|1756.5|1756|17366
1747652700000|2025-05-19 11:05:00|1759|1758.5|1760.5|1759.5|1761|1760|1758.5|1758|6359
1747653000000|2025-05-19 11:10:00|1760|1760|1760.5|1760|1762|1761.5|1759.5|1759|10641
1747653300000|2025-05-19 11:15:00|1761|1760.5|1761|1760.5|1761.5|1761|1761|1760|4981
1747653600000|2025-05-19 11:20:00|1761.5|1761|1761|1760.5|1762|1761.5|1761|1760.5|2860
1747653900000|2025-05-19 11:25:00|1761.5|1761|1763|1762|1763|1762|1761|1760.5|6624
1747654200000|2025-05-19 11:30:00|1762|1761|1759.5|1759|1762|1761|1759.5|1759|23611
1747654500000|2025-05-19 11:35:00|1760|1759.5|1759.5|1759|1760.5|1759.5|1759|1758.5|4716
1747654800000|2025-05-19 11:40:00|1760|1759.5|1761.5|1760.5|1762|1761.5|1760|1759|11841
1747655100000|2025-05-19 11:45:00|1762|1761|1761|1760.5|1762|1761|1761|1760|6794
1747655400000|2025-05-19 11:50:00|1760.5|1760|1763.5|1762.5|1763.5|1762.5|1759|1758.5|13601
1747655700000|2025-05-19 11:55:00|1764|1763|1763.5|1763|1764|1763|1762|1761.5|4193
1747656000000|2025-05-19 12:00:00|1764|1762.5|1763.5|1763|1764|1763.5|1763|1762.5|7167
1747656300000|2025-05-19 12:05:00|1764|1762.5|1762.5|1761.5|1764|1762.5|1761.5|1761|8144
1747656600000|2025-05-19 12:10:00|1762|1761|1763|1762.5|1763|1762.5|1762|1761|5027
1747656900000|2025-05-19 12:15:00|1762.5|1762|1762.5|1761.5|1762.5|1762|1762|1761|8998
1747657200000|2025-05-19 12:20:00|1763|1762|1762|1761.5|1763|1762|1761.5|1761|5310
1747657500000|2025-05-19 12:25:00|1762.5|1762|1762|1761.5|1762.5|1762|1762|1761.5|6080
1747657800000|2025-05-19 12:30:00|1762.5|1761|1761|1760.5|1762.5|1761.5|1761|1760.5|4611
1747658100000|2025-05-19 12:35:00|1761.5|1761|1762|1761.5|1762.5|1762|1761.5|1760.5|1716
1747658400000|2025-05-19 12:40:00|1762.5|1762|1760|1759.5|1762.5|1762|1760|1759.5|9269
1747658700000|2025-05-19 12:45:00|1761.5|1759|1758.5|1758|1761.5|1761|1758.5|1758|7117
1747659000000|2025-05-19 12:50:00|1758|1757.5|1758.5|1758|1758.5|1758|1757.5|1757|7997
1747659300000|2025-05-19 12:55:00|1759|1758.5|1759|1758.5|1759.5|1759|1758.5|1758|13859
1747659600000|2025-05-19 13:00:00|1758.5|1758|1760|1759.5|1761.5|1761|1758.5|1758|6173
1747659900000|2025-05-19 13:05:00|1760.5|1759|1760|1759|1760.5|1759|1759|1758.5|2750
1747660200000|2025-05-19 13:10:00|1759|1759.5|1760|1759.5|1760.5|1760|1759|1758|10927
1747660500000|2025-05-19 13:15:00|1760.5|1760|1762|1761.5|1762.5|1762|1760.5|1760|21897
1747660800000|2025-05-19 13:20:00|1762.5|1762|1759.5|1759|1762.5|1762|1759.5|1758.5|9202
1747661100000|2025-05-19 13:25:00|1759|1758.5|1757|1756.5|1759.5|1759|1757|1756|24810
1747661400000|2025-05-19 13:30:00|1758.5|1757.5|1762|1761|1763|1762.5|1758.5|1757.5|15474
1747661700000|2025-05-19 13:35:00|1762.5|1761.5|1762|1761.5|1763|1762|1762|1761.5|11195
1747662000000|2025-05-19 13:40:00|1762.5|1762|1764|1763.5|1764|1763.5|1762|1761.5|27005
1747662300000|2025-05-19 13:45:00|1762.5|1762|1765|1764.5|1766|1765.5|1762.5|1762|40996
1747662600000|2025-05-19 13:50:00|1765.5|1765|1766|1765.5|1767|1766.5|1764.5|1764|14252
1747662900000|2025-05-19 13:55:00|1766.5|1766|1768|1767|1771|1770|1766|1766|21995
1747663200000|2025-05-19 14:00:00|1769|1768|1769.5|1769|1772|1771|1769|1768|17074
1747663500000|2025-05-19 14:05:00|1769|1768.5|1771.5|1771|1772.5|1771.5|1769|1768.5|7449
1747663800000|2025-05-19 14:10:00|1772|1770.5|1772|1771.5|1772.5|1772|1770.5|1770|13534
1747664100000|2025-05-19 14:15:00|1772.5|1772|1773.5|1772.5|1773.5|1773|1771.5|1770.5|18903
1747664400000|2025-05-19 14:20:00|1774|1773|1775.5|1775|1776.5|1776|1774|1773|142366
1747664700000|2025-05-19 14:25:00|1776|1775.5|1777|1776.5|1777|1776.5|1773|1772.5|136634
1747665000000|2025-05-19 14:30:00|1776.5|1776|1775|1774.5|1776.5|1776|1775|1774.5|15469
1747665300000|2025-05-19 14:35:00|1774.5|1774|1771|1770.5|1775.5|1775|1770.5|1769.5|18837
1747665600000|2025-05-19 14:40:00|1770.5|1770|1770|1769.5|1772|1771.5|1769|1768.5|18064
1747665900000|2025-05-19 14:45:00|1769.5|1769|1769.5|1769|1770|1769.5|1769|1768.5|30738
1747666200000|2025-05-19 14:50:00|1770|1769.5|1769.5|1769|1771|1770.5|1769|1768.5|30988
1747666500000|2025-05-19 14:55:00|1769|1768.5|1770.5|1769.5|1772|1771.5|1769|1768|16715
1747666800000|2025-05-19 15:00:00|1770|1770|1769|1768.5|1771.5|1771|1769|1768.5|16606
1747667100000|2025-05-19 15:05:00|1769.5|1769|1771|1770.5|1771.5|1771|1769.5|1769|26016
1747667400000|2025-05-19 15:10:00|1771.5|1771|1773|1772.5|1773.5|1773|1771.5|1770.5|14237
1747667700000|2025-05-19 15:15:00|1773.5|1773|1774.5|1774|1775|1774.5|1773|1773|14268
1747668000000|2025-05-19 15:20:00|1775|1774.5|1776|1775.5|1776|1775.5|1775|1774.5|16852
1747668300000|2025-05-19 15:25:00|1775.5|1775|1774.5|1774|1776|1775|1774.5|1774|25524
1747724400000|2025-05-20 07:00:00|1787.5|1785|1782|1780.5|1793|1791|1780|1777.5|15232
1747724700000|2025-05-20 07:05:00|1779|1778.5|1779|1778|1781|1780|1776|1774.5|12224
1747725000000|2025-05-20 07:10:00|1779.5|1778.5|1782|1781|1782.5|1781.5|1776.5|1775.5|14632
1747725300000|2025-05-20 07:15:00|1781.5|1779.5|1780|1779|1781.5|1780.5|1778.5|1777.5|15551
1747725600000|2025-05-20 07:20:00|1780.5|1778.5|1782.5|1781.5|1783|1782|1778.5|1777.5|4852
1747725900000|2025-05-20 07:25:00|1784|1782|1785.5|1784|1786.5|1785|1783|1781.5|7519
1747726200000|2025-05-20 07:30:00|1785|1784.5|1782.5|1781.5|1786|1784.5|1782|1781.5|12130
1747726500000|2025-05-20 07:35:00|1782|1781|1779.5|1778.5|1782.5|1781.5|1779.5|1778|7301
1747726800000|2025-05-20 07:40:00|1780|1779|1780.5|1779.5|1781|1780|1779|1778|5756
1747727100000|2025-05-20 07:45:00|1781|1780|1779|1778|1781|1780|1778|1777.5|8548
1747727400000|2025-05-20 07:50:00|1780|1779|1777|1776.5|1780.5|1779.5|1777|1776.5|7864
1747727700000|2025-05-20 07:55:00|1777.5|1777|1781.5|1781|1782|1781.5|1777.5|1777|13447
1747728000000|2025-05-20 08:00:00|1782|1780|1779|1778.5|1782|1780.5|1779|1778|9819
1747728300000|2025-05-20 08:05:00|1778.5|1777.5|1777|1776|1779|1778|1776|1775|11070
1747728600000|2025-05-20 08:10:00|1777.5|1776.5|1782|1781|1783.5|1782|1777.5|1776.5|4501
1747728900000|2025-05-20 08:15:00|1781.5|1781.5|1784|1783|1785|1784|1781.5|1781.5|7957
1747729200000|2025-05-20 08:20:00|1784.5|1783.5|1786.5|1785.5|1786.5|1785.5|1784|1783|3860
1747729500000|2025-05-20 08:25:00|1787|1785|1785.5|1784.5|1787.5|1786.5|1785|1784|16039
1747729800000|2025-05-20 08:30:00|1786|1785|1788.5|1787.5|1789|1788|1786|1785|17451
1747730100000|2025-05-20 08:35:00|1788|1788|1787|1786|1789|1788|1786.5|1785.5|8626
1747730400000|2025-05-20 08:40:00|1786.5|1786.5|1788.5|1788|1789|1788|1786.5|1785.5|5964
1747730700000|2025-05-20 08:45:00|1789|1787.5|1787|1786|1789|1787.5|1786|1785.5|5669
1747731000000|2025-05-20 08:50:00|1786.5|1785.5|1786.5|1785.5|1787.5|1786.5|1785.5|1785|7815
1747731300000|2025-05-20 08:55:00|1787|1786|1786|1785|1787.5|1786.5|1784.5|1784|2491
1747731600000|2025-05-20 09:00:00|1786.5|1785.5|1785|1784|1787.5|1786.5|1785|1784|5457
1747731900000|2025-05-20 09:05:00|1784.5|1783.5|1788|1787.5|1788|1787.5|1784.5|1783.5|5829
1747732200000|2025-05-20 09:10:00|1788.5|1788|1786|1785|1790|1789|1785.5|1784.5|8951
1747732500000|2025-05-20 09:15:00|1785.5|1784.5|1786.5|1786|1787|1786.5|1784|1783|9954
1747732800000|2025-05-20 09:20:00|1787|1786.5|1788.5|1787.5|1789|1788|1787|1786.5|6144
1747733100000|2025-05-20 09:25:00|1788|1787|1788|1787.5|1789|1788|1787.5|1786.5|5106
1747733400000|2025-05-20 09:30:00|1788.5|1788|1790|1789|1790|1789|1788|1787|4613
1747733700000|2025-05-20 09:35:00|1790.5|1789.5|1792.5|1791.5|1792.5|1791.5|1790.5|1789.5|8920
1747734000000|2025-05-20 09:40:00|1793|1792|1793.5|1793|1794.5|1793.5|1792|1791|14314
1747734300000|2025-05-20 09:45:00|1794.5|1793.5|1793|1792|1794.5|1793.5|1792|1791.5|6269
1747734600000|2025-05-20 09:50:00|1793.5|1792.5|1794|1793|1794|1793.5|1792|1791.5|8286
1747734900000|2025-05-20 09:55:00|1793|1792.5|1793|1792|1793|1792.5|1792|1791.5|6825
1747735200000|2025-05-20 10:00:00|1793.5|1792.5|1791|1790.5|1793.5|1792.5|1790.5|1790|5916
1747735500000|2025-05-20 10:05:00|1791.5|1791|1792|1791|1792|1791|1791|1790.5|4354
1747735800000|2025-05-20 10:10:00|1791.5|1790.5|1789.5|1789|1792|1791|1789.5|1788.5|4514
1747736100000|2025-05-20 10:15:00|1790|1789.5|1790|1789|1791.5|1791|1789.5|1789|12041
1747736400000|2025-05-20 10:20:00|1790.5|1789.5|1788.5|1787.5|1790.5|1789.5|1788.5|1787.5|14107
1747736700000|2025-05-20 10:25:00|1789|1788|1791|1790|1792.5|1791.5|1788.5|1788|10606
1747737000000|2025-05-20 10:30:00|1790.5|1789|1789|1788|1791|1790.5|1789|1788|3642
1747737300000|2025-05-20 10:35:00|1789.5|1789|1791.5|1790.5|1792.5|1791.5|1789.5|1788.5|12658
1747737600000|2025-05-20 10:40:00|1792|1791|1792|1791|1793.5|1792.5|1791.5|1790.5|11450
1747737900000|2025-05-20 10:45:00|1792.5|1791.5|1793|1792|1794|1793|1792|1791|14232
1747738200000|2025-05-20 10:50:00|1793.5|1792.5|1775|1773.5|1793.5|1792.5|1774|1773.5|44175
1747738500000|2025-05-20 10:55:00|1774.5|1774.5|1784.5|1783|1786.5|1786|1774.5|1774.5|33590
1747738800000|2025-05-20 11:00:00|1785|1784|1784.5|1783.5|1785.5|1784.5|1782|1781|20453
1747739100000|2025-05-20 11:05:00|1785|1784|1785|1784|1789.5|1788.5|1784.5|1783.5|14245
1747739400000|2025-05-20 11:10:00|1784|1783.5|1782|1781|1785|1784|1780.5|1779.5|11436
1747739700000|2025-05-20 11:15:00|1781.5|1781.5|1780.5|1779.5|1782.5|1781.5|1780.5|1779.5|36527
1747740000000|2025-05-20 11:20:00|1780|1779|1778|1777|1780.5|1779.5|1777.5|1776.5|3395
1747740300000|2025-05-20 11:25:00|1778.5|1777.5|1778.5|1777.5|1779|1778|1777.5|1777|2849
1747740600000|2025-05-20 11:30:00|1779|1778.5|1780.5|1779.5|1780.5|1779.5|1778|1777.5|4924
1747740900000|2025-05-20 11:35:00|1781.5|1780|1779.5|1779|1782|1781|1779.5|1779|19994
1747741200000|2025-05-20 11:40:00|1780|1779.5|1780.5|1780|1781|1780|1779.5|1779|5273
1747741500000|2025-05-20 11:45:00|1780|1779.5|1781.5|1781|1781.5|1781|1780|1779|2485
1747741800000|2025-05-20 11:50:00|1782|1781.5|1783|1782.5|1783.5|1783|1781|1780.5|10649
1747742100000|2025-05-20 11:55:00|1785|1784|1785|1784|1786|1785|1783.5|1783|6038
1747742400000|2025-05-20 12:00:00|1785.5|1784.5|1787|1786|1787.5|1786.5|1785|1784|3385
1747742700000|2025-05-20 12:05:00|1788|1786.5|1791|1790|1791|1790|1787.5|1786.5|5151
1747743000000|2025-05-20 12:10:00|1790.5|1790.5|1789.5|1788.5|1791|1790.5|1788.5|1788|4159
1747743300000|2025-05-20 12:15:00|1790|1789|1788|1787.5|1790|1789|1787|1786.5|8539
1747743600000|2025-05-20 12:20:00|1788.5|1788|1788|1787|1788.5|1788|1787|1786.5|5769
1747743900000|2025-05-20 12:25:00|1787.5|1787.5|1786|1785|1788.5|1787.5|1785.5|1784.5|3251
1747744200000|2025-05-20 12:30:00|1786.5|1785.5|1791|1790.5|1791.5|1790.5|1786|1785.5|11180
1747744500000|2025-05-20 12:35:00|1790|1790|1789|1788|1790|1790.5|1788.5|1788|3740
1747744800000|2025-05-20 12:40:00|1788.5|1787.5|1789.5|1788|1789.5|1788.5|1788|1787|5743
1747745100000|2025-05-20 12:45:00|1790|1788.5|1789.5|1788.5|1790|1789.5|1789|1788.5|3053
1747745400000|2025-05-20 12:50:00|1789|1789|1791.5|1791|1791.5|1791|1789|1788.5|4751
1747745700000|2025-05-20 12:55:00|1792|1790.5|1792|1791|1792|1791.5|1791|1790|9587
1747746000000|2025-05-20 13:00:00|1792.5|1791.5|1793|1792.5|1793.5|1793|1792|1791|6597
1747746300000|2025-05-20 13:05:00|1793.5|1792|1793.5|1793|1794|1793|1792.5|1792|4252
1747746600000|2025-05-20 13:10:00|1793|1792.5|1790|1789|1793.5|1793|1790|1789|18659
1747746900000|2025-05-20 13:15:00|1789.5|1789.5|1791.5|1790.5|1791.5|1790.5|1789.5|1788.5|9326
1747747200000|2025-05-20 13:20:00|1792|1791|1790|1789.5|1793|1792|1789.5|1788.5|11979
1747747500000|2025-05-20 13:25:00|1789.5|1789|1791|1790.5|1791.5|1790.5|1789|1788|9420
1747747800000|2025-05-20 13:30:00|1791.5|1790|1788.5|1787.5|1792.5|1791.5|1787|1786.5|20963
1747748100000|2025-05-20 13:35:00|1787.5|1786.5|1783.5|1783|1788|1787|1783|1782.5|12205
1747748400000|2025-05-20 13:40:00|1784|1783.5|1783.5|1782.5|1785|1784.5|1783|1782.5|18982
1747748700000|2025-05-20 13:45:00|1784|1783|1783.5|1782.5|1784|1783.5|1782.5|1782|15390
1747749000000|2025-05-20 13:50:00|1783|1782|1783.5|1783|1786|1785|1782.5|1782|18415
1747749300000|2025-05-20 13:55:00|1784|1783.5|1784.5|1783.5|1785|1784.5|1783.5|1783|20425
1747749600000|2025-05-20 14:00:00|1785|1784|1784|1783.5|1786|1785|1783|1782|15967
1747749900000|2025-05-20 14:05:00|1784.5|1783|1786|1785.5|1786.5|1786|1783.5|1783|16423
1747750200000|2025-05-20 14:10:00|1786.5|1786|1788.5|1787.5|1789.5|1789|1786.5|1786|13635
1747750500000|2025-05-20 14:15:00|1789|1788|1787|1786|1789.5|1788.5|1786.5|1786|11697
1747750800000|2025-05-20 14:20:00|1786.5|1786.5|1788|1787|1788|1787.5|1786.5|1786|7253
1747751100000|2025-05-20 14:25:00|1787.5|1787.5|1788|1787|1789|1788.5|1787.5|1787|4369
1747751400000|2025-05-20 14:30:00|1787.5|1786.5|1787|1786|1788.5|1787.5|1786.5|1786|9571
1747751700000|2025-05-20 14:35:00|1786.5|1786.5|1788.5|1787.5|1789.5|1788.5|1786.5|1786|10017
1747752000000|2025-05-20 14:40:00|1789|1788|1791|1790|1791|1790.5|1788.5|1788|4118
1747752300000|2025-05-20 14:45:00|1790.5|1790.5|1790.5|1790|1791.5|1790.5|1790.5|1789.5|25093
1747752600000|2025-05-20 14:50:00|1790|1789.5|1790|1789.5|1791|1790|1789.5|1788.5|9029
1747752900000|2025-05-20 14:55:00|1790.5|1790|1789.5|1789|1791|1790.5|1789.5|1789|31129
1747753200000|2025-05-20 15:00:00|1790|1789.5|1792.5|1791.5|1792.5|1792|1790|1789.5|9813
1747753500000|2025-05-20 15:05:00|1792|1792|1793.5|1793|1794|1793.5|1792|1791|7168
1747753800000|2025-05-20 15:10:00|1794|1792.5|1795.5|1795|1795.5|1795|1793|1792.5|7771
1747754100000|2025-05-20 15:15:00|1795|1794.5|1797|1796.5|1797.5|1796.5|1794.5|1794|15339
1747754400000|2025-05-20 15:20:00|1797.5|1797|1792.5|1791.5|1797.5|1797|1792.5|1791.5|22363
1747754700000|2025-05-20 15:25:00|1792|1792|1791.5|1790.5|1792.5|1792|1791|1790|15466
1747810800000|2025-05-21 07:00:00|1810|1809|1819.5|1818.5|1820|1818.5|1810|1809|45916
1747811100000|2025-05-21 07:05:00|1819|1817|1819.5|1819|1820.5|1820|1815|1814|27650
1747811400000|2025-05-21 07:10:00|1820|1818.5|1823.5|1822.5|1823.5|1822.5|1819|1818|33061
1747811700000|2025-05-21 07:15:00|1823|1822|1821|1820.5|1823.5|1822.5|1820.5|1820|22641
1747812000000|2025-05-21 07:20:00|1820.5|1820|1825.5|1824.5|1826.5|1826|1820|1819.5|17578
1747812300000|2025-05-21 07:25:00|1825|1824|1828.5|1828|1829.5|1829|1825|1824|18566
1747812600000|2025-05-21 07:30:00|1828|1827.5|1829|1828|1832.5|1831.5|1827.5|1826.5|24346
1747812900000|2025-05-21 07:35:00|1828.5|1827.5|1831|1830.5|1832.5|1831|1828.5|1827.5|15332
1747813200000|2025-05-21 07:40:00|1830.5|1830|1832|1831.5|1833.5|1833|1830|1829.5|28255
1747813500000|2025-05-21 07:45:00|1832.5|1831|1832.5|1831.5|1832.5|1832|1831.5|1830.5|15971
1747813800000|2025-05-21 07:50:00|1832|1832|1832|1831.5|1834|1833|1830|1829|26937
1747814100000|2025-05-21 07:55:00|1833|1832|1832|1831.5|1834|1833.5|1831.5|1830.5|16981
1747814400000|2025-05-21 08:00:00|1832.5|1832|1831.5|1830.5|1833.5|1833|1828.5|1827.5|24289
1747814700000|2025-05-21 08:05:00|1831|1831|1833|1832.5|1833.5|1833|1830.5|1830|20426
1747815000000|2025-05-21 08:10:00|1833.5|1833|1831|1830.5|1833.5|1833|1830.5|1830|15200
1747815300000|2025-05-21 08:15:00|1830.5|1830|1830|1829.5|1832.5|1832|1829.5|1829|13044
1747815600000|2025-05-21 08:20:00|1830.5|1830|1829.5|1829|1830.5|1830|1828.5|1827.5|12470
1747815900000|2025-05-21 08:25:00|1830|1829.5|1832.5|1832|1832.5|1832|1830|1829.5|28487
1747816200000|2025-05-21 08:30:00|1832|1831.5|1832.5|1832|1833|1832.5|1831|1830|14696
1747816500000|2025-05-21 08:35:00|1832|1831.5|1830.5|1829.5|1832|1831.5|1830.5|1829.5|9576
1747816800000|2025-05-21 08:40:00|1830|1830|1831.5|1831|1832|1831.5|1830|1830|13772
1747817100000|2025-05-21 08:45:00|1831|1830.5|1829|1828|1831.5|1831|1828|1827|9557
1747817400000|2025-05-21 08:50:00|1828|1828.5|1827.5|1826.5|1828|1828.5|1827|1826|12937
1747817700000|2025-05-21 08:55:00|1827|1826|1825.5|1825|1827.5|1826.5|1824.5|1823.5|7859
1747818000000|2025-05-21 09:00:00|1826|1825.5|1824|1823.5|1828|1827.5|1824|1823.5|9904
1747818300000|2025-05-21 09:05:00|1825|1823|1825.5|1824.5|1826.5|1825.5|1824|1823|9270
1747818600000|2025-05-21 09:10:00|1826|1825|1826|1825|1826.5|1826|1825|1824.5|6750
1747818900000|2025-05-21 09:15:00|1826.5|1825.5|1828.5|1828|1828.5|1828|1826.5|1825.5|10483
1747819200000|2025-05-21 09:20:00|1829|1827.5|1829|1828.5|1830|1829|1828.5|1827.5|5329
1747819500000|2025-05-21 09:25:00|1829.5|1829|1828|1827.5|1830|1829|1828|1827.5|8817
1747819800000|2025-05-21 09:30:00|1827.5|1827|1827|1826.5|1827.5|1827|1826.5|1825.5|11231
1747820100000|2025-05-21 09:35:00|1827.5|1826|1827|1826.5|1827.5|1826.5|1827|1826|7152
1747820400000|2025-05-21 09:40:00|1826.5|1826|1824.5|1824|1826.5|1826|1824.5|1823.5|11003
1747820700000|2025-05-21 09:45:00|1825|1824.5|1826.5|1826|1827|1826.5|1824.5|1823.5|16890
1747821000000|2025-05-21 09:50:00|1826|1825.5|1827|1826.5|1827|1826.5|1825.5|1825|9374
1747821300000|2025-05-21 09:55:00|1826|1825.5|1823|1822.5|1826.5|1825.5|1822.5|1822|26294
1747821600000|2025-05-21 10:00:00|1823.5|1822|1824|1823.5|1824|1823.5|1822.5|1821.5|10006
1747821900000|2025-05-21 10:05:00|1824.5|1824|1827|1826.5|1827|1826.5|1824.5|1824|5718
1747822200000|2025-05-21 10:10:00|1828|1827|1826.5|1826|1828|1827|1826.5|1826|18371
1747822500000|2025-05-21 10:15:00|1826|1825.5|1826|1825.5|1827.5|1827|1826|1825.5|5086
1747822800000|2025-05-21 10:20:00|1825.5|1825|1827|1826|1827|1826.5|1825|1824.5|9358
1747823100000|2025-05-21 10:25:00|1827.5|1826.5|1826|1825.5|1827.5|1826.5|1826|1825|3873
1747823400000|2025-05-21 10:30:00|1827|1825|1828.5|1827.5|1828.5|1827.5|1827|1825|6163
1747823700000|2025-05-21 10:35:00|1829|1828|1830|1829.5|1831|1830|1828.5|1828|18780
1747824000000|2025-05-21 10:40:00|1829.5|1829|1829.5|1829|1829.5|1829|1828.5|1828|5606
1747824300000|2025-05-21 10:45:00|1829|1828.5|1830|1829.5|1830|1829.5|1829|1828|7720
1747824600000|2025-05-21 10:50:00|1830.5|1830|1831|1830|1831|1830.5|1830.5|1829.5|2554
1747824900000|2025-05-21 10:55:00|1830.5|1830.5|1832|1831|1832|1831|1830.5|1829.5|3536
1747825200000|2025-05-21 11:00:00|1831.5|1830.5|1829.5|1829|1831.5|1830.5|1829.5|1828.5|5662
1747825500000|2025-05-21 11:05:00|1830.5|1829.5|1827.5|1827|1830.5|1830|1827.5|1827|27229
1747825800000|2025-05-21 11:10:00|1828|1827.5|1831.5|1831|1831.5|1831|1828|1827.5|7065
1747826100000|2025-05-21 11:15:00|1831|1830.5|1830|1829.5|1831|1830.5|1829|1828.5|6962
1747826400000|2025-05-21 11:20:00|1830.5|1829|1830|1829.5|1830.5|1830|1830|1829|14508
1747826700000|2025-05-21 11:25:00|1829.5|1829|1830.5|1830|1830.5|1830|1828.5|1828|7829
1747827000000|2025-05-21 11:30:00|1831.5|1830.5|1830|1829.5|1831.5|1830.5|1830|1829|8604
1747827300000|2025-05-21 11:35:00|1830.5|1830.5|1829.5|1828.5|1831|1830.5|1828.5|1828|7721
1747827600000|2025-05-21 11:40:00|1829|1827.5|1831|1830|1831|1830|1828|1827.5|7417
1747827900000|2025-05-21 11:45:00|1830.5|1829.5|1830|1829.5|1830.5|1829.5|1829.5|1829|6804
1747828200000|2025-05-21 11:50:00|1830.5|1830|1829|1828.5|1830.5|1830|1829|1828.5|4529
1747828500000|2025-05-21 11:55:00|1829.5|1829|1827.5|1827|1829.5|1829|1827.5|1827|8272
1747828800000|2025-05-21 12:00:00|1827|1826.5|1826.5|1826|1827|1826.5|1825.5|1825|10956
1747829100000|2025-05-21 12:05:00|1827|1826.5|1827|1826|1827.5|1827|1826|1825.5|9417
1747829400000|2025-05-21 12:10:00|1827.5|1826.5|1829.5|1829|1829.5|1829|1827.5|1826.5|7112
1747829700000|2025-05-21 12:15:00|1828|1828.5|1828|1827.5|1828.5|1828.5|1825.5|1825|9207
1747830000000|2025-05-21 12:20:00|1828.5|1828|1830|1829.5|1830|1829.5|1828|1828|15495
1747830300000|2025-05-21 12:25:00|1830.5|1830|1831|1830.5|1832|1831.5|1830.5|1830|11981
1747830600000|2025-05-21 12:30:00|1830.5|1830|1831|1830.5|1832|1831|1830.5|1830|8653
1747830900000|2025-05-21 12:35:00|1830.5|1830|1830|1829.5|1831|1830|1829.5|1828.5|5612
1747831200000|2025-05-21 12:40:00|1829.5|1829|1831.5|1830.5|1832|1831.5|1829|1828|6962
1747831500000|2025-05-21 12:45:00|1832|1831|1836|1835|1836|1835|1831|1830.5|15155
1747831800000|2025-05-21 12:50:00|1836.5|1835.5|1835|1834.5|1836.5|1835.5|1834|1833|13457
1747832100000|2025-05-21 12:55:00|1835.5|1835|1839|1838|1839.5|1838.5|1835.5|1835|5991
1747832400000|2025-05-21 13:00:00|1838|1838.5|1838.5|1837.5|1839|1838.5|1837.5|1836.5|15207
1747832700000|2025-05-21 13:05:00|1838|1837|1838.5|1838|1839.5|1839|1837.5|1837|6219
1747833000000|2025-05-21 13:10:00|1839|1838.5|1835.5|1834.5|1839.5|1839|1835|1834.5|13029
1747833300000|2025-05-21 13:15:00|1836|1835|1834.5|1833.5|1836.5|1836|1834|1833.5|9020
1747833600000|2025-05-21 13:20:00|1834|1834|1834.5|1833.5|1834.5|1834|1833|1832|5878
1747833900000|2025-05-21 13:25:00|1834|1833|1833.5|1833|1835|1834.5|1833.5|1833|6143
1747834200000|2025-05-21 13:30:00|1834|1833.5|1836.5|1835.5|1836.5|1836|1834|1833.5|16826
1747834500000|2025-05-21 13:35:00|1836|1835|1836.5|1835.5|1837|1836.5|1835|1834.5|11910
1747834800000|2025-05-21 13:40:00|1836|1835|1836|1835|1836.5|1835.5|1834|1833.5|11643
1747835100000|2025-05-21 13:45:00|1836.5|1835.5|1832|1831.5|1836.5|1835.5|1830.5|1830|17580
1747835400000|2025-05-21 13:50:00|1832.5|1832|1834|1833|1835|1834|1832|1831.5|11626
1747835700000|2025-05-21 13:55:00|1833.5|1833.5|1834.5|1834|1835|1834|1833.5|1833|16682
1747836000000|2025-05-21 14:00:00|1835|1834.5|1834|1833.5|1836.5|1836|1834|1833.5|14492
1747836300000|2025-05-21 14:05:00|1835|1834|1833.5|1833|1835.5|1835|1833.5|1832.5|16224
1747836600000|2025-05-21 14:10:00|1833|1832.5|1832.5|1832|1834.5|1834|1832.5|1832|10760
1747836900000|2025-05-21 14:15:00|1832|1831.5|1831.5|1830.5|1832|1831.5|1830|1829.5|13017
1747837200000|2025-05-21 14:20:00|1831|1831|1834|1833.5|1834.5|1834|1831|1830.5|16677
1747837500000|2025-05-21 14:25:00|1833.5|1833|1831|1830.5|1834|1833|1831|1830.5|28758
1747837800000|2025-05-21 14:30:00|1831.5|1831.5|1832.5|1832|1832.5|1832|1831|1830.5|130939
1747838100000|2025-05-21 14:35:00|1833|1832.5|1835|1834|1836.5|1835.5|1833|1832.5|28331
1747838400000|2025-05-21 14:40:00|1834.5|1834.5|1836|1835.5|1836.5|1836|1834.5|1834.5|20487
1747838700000|2025-05-21 14:45:00|1834.5|1834|1833.5|1833|1835|1834.5|1832|1831.5|27049
1747839000000|2025-05-21 14:50:00|1833|1832.5|1832|1831.5|1834|1833.5|1831.5|1831|25385
1747839300000|2025-05-21 14:55:00|1832.5|1831|1832|1831.5|1833|1832.5|1831.5|1831|8010
1747839600000|2025-05-21 15:00:00|1832.5|1832|1830.5|1830|1832.5|1832|1830.5|1830|13845
1747839900000|2025-05-21 15:05:00|1831|1830.5|1828.5|1827.5|1831|1830.5|1828|1827.5|9359
1747840200000|2025-05-21 15:10:00|1828|1827|1824.5|1824|1828|1827|1824|1823.5|16137
1747840500000|2025-05-21 15:15:00|1825|1824.5|1824.5|1824|1827|1826.5|1824.5|1824|15841
1747840800000|2025-05-21 15:20:00|1825|1823.5|1822.5|1821.5|1825|1823.5|1821.5|1821|18001
1747841100000|2025-05-21 15:25:00|1822|1821|1822.5|1821.5|1825|1824|1822|1821|26890
1747897200000|2025-05-22 07:00:00|1819|1815.5|1822.5|1821|1824|1823.5|1809.5|1807.5|12110
1747897500000|2025-05-22 07:05:00|1822|1820.5|1822|1821|1827|1826|1820|1818.5|13009
1747897800000|2025-05-22 07:10:00|1822.5|1821.5|1823.5|1822|1823.5|1822.5|1820|1819|10352
1747898100000|2025-05-22 07:15:00|1824|1822.5|1824|1823|1826|1825|1823.5|1822|9822
1747898400000|2025-05-22 07:20:00|1825|1824|1826|1825|1827.5|1826.5|1823.5|1822.5|8701
1747898700000|2025-05-22 07:25:00|1825.5|1824.5|1825|1824|1827|1826|1824|1822.5|9741
1747899000000|2025-05-22 07:30:00|1824.5|1823.5|1825|1824.5|1825.5|1825|1818.5|1817.5|11659
1747899300000|2025-05-22 07:35:00|1825.5|1825|1827.5|1826.5|1829.5|1829|1825|1825|11703
1747899600000|2025-05-22 07:40:00|1827|1826|1825.5|1824|1827.5|1826.5|1822.5|1821.5|4552
1747899900000|2025-05-22 07:45:00|1825|1823.5|1823.5|1823|1825.5|1824.5|1822|1821|10561
1747900200000|2025-05-22 07:50:00|1823|1822.5|1825.5|1825|1827.5|1826.5|1822.5|1822|10643
1747900500000|2025-05-22 07:55:00|1825|1824.5|1828.5|1827|1828.5|1827|1823|1822|15746
1747900800000|2025-05-22 08:00:00|1828|1826.5|1825.5|1824.5|1828|1826.5|1824.5|1824|8095
1747901100000|2025-05-22 08:05:00|1825|1825|1823.5|1822.5|1826|1825|1822.5|1821.5|6479
1747901400000|2025-05-22 08:10:00|1824|1823|1822.5|1822|1825.5|1824.5|1822.5|1821.5|8081
1747901700000|2025-05-22 08:15:00|1823|1821.5|1824|1823|1825.5|1824.5|1822.5|1821.5|7158
1747902000000|2025-05-22 08:20:00|1823.5|1821.5|1823.5|1822.5|1824|1823|1821.5|1821|25564
1747902300000|2025-05-22 08:25:00|1824|1823|1824|1823|1825.5|1824.5|1823|1822.5|2876
1747902600000|2025-05-22 08:30:00|1824.5|1823.5|1824|1823|1825|1824|1823|1822|7238
1747902900000|2025-05-22 08:35:00|1823.5|1823.5|1826|1825|1827|1826|1823.5|1823|3271
1747903200000|2025-05-22 08:40:00|1826.5|1825.5|1828|1827|1828|1827.5|1825|1824.5|3881
1747903500000|2025-05-22 08:45:00|1827.5|1826.5|1826|1825|1828|1827|1825.5|1825|3831
1747903800000|2025-05-22 08:50:00|1826.5|1825.5|1825.5|1824.5|1826.5|1826|1824.5|1824|8033
1747904100000|2025-05-22 08:55:00|1825|1824|1824.5|1823.5|1825.5|1824.5|1823.5|1823|5985
1747904400000|2025-05-22 09:00:00|1825|1824|1823.5|1823|1825.5|1824.5|1823.5|1823|7552
1747904700000|2025-05-22 09:05:00|1824|1823.5|1825|1824|1826|1825|1823.5|1823|4154
1747905000000|2025-05-22 09:10:00|1824.5|1824.5|1824.5|1824|1825|1824.5|1824|1823.5|2104
1747905300000|2025-05-22 09:15:00|1825|1824.5|1828.5|1827.5|1828.5|1828|1825|1824.5|8343
1747905600000|2025-05-22 09:20:00|1829|1828|1829.5|1829|1830|1829.5|1828|1827|3695
1747905900000|2025-05-22 09:25:00|1830|1829.5|1831|1830|1832.5|1832|1829.5|1829.5|5285
1747906200000|2025-05-22 09:30:00|1830.5|1829.5|1831.5|1830.5|1832|1831|1830.5|1829.5|2822
1747906500000|2025-05-22 09:35:00|1831|1830|1833|1832|1833|1832|1830.5|1830|12837
1747906800000|2025-05-22 09:40:00|1832.5|1831.5|1832.5|1831.5|1833|1832|1831|1830|7734
1747907100000|2025-05-22 09:45:00|1832|1832|1832.5|1832|1832.5|1832|1831.5|1831|21460
1747907400000|2025-05-22 09:50:00|1833.5|1833|1834|1833|1836|1835|1833|1832.5|7531
1747907700000|2025-05-22 09:55:00|1834.5|1833.5|1831|1830|1834.5|1833.5|1831|1830|15906
1747908000000|2025-05-22 10:00:00|1831.5|1830.5|1831.5|1831|1832|1831|1830.5|1830|4654
1747908300000|2025-05-22 10:05:00|1832|1831.5|1831|1830|1832.5|1831.5|1830.5|1830|4654
1747908600000|2025-05-22 10:10:00|1831.5|1830.5|1833.5|1833|1834.5|1833.5|1831.5|1830.5|7504
1747908900000|2025-05-22 10:15:00|1834|1832.5|1836|1835|1836|1835.5|1834|1832.5|21369
1747909200000|2025-05-22 10:20:00|1835.5|1835.5|1835.5|1834.5|1836.5|1836|1835|1834.5|7806
1747909500000|2025-05-22 10:25:00|1836|1835|1837|1836.5|1837|1836.5|1836|1834.5|6663
1747909800000|2025-05-22 10:30:00|1837.5|1837|1837|1836.5|1837.5|1837|1836.5|1836|9387
1747910100000|2025-05-22 10:35:00|1836.5|1836|1837|1836|1838|1837|1836|1835.5|8167
1747910400000|2025-05-22 10:40:00|1837.5|1836.5|1838.5|1837.5|1838.5|1838|1837.5|1836.5|5196
1747910700000|2025-05-22 10:45:00|1838|1838|1838.5|1837.5|1838.5|1838|1837.5|1837|5207
1747911000000|2025-05-22 10:50:00|1837.5|1837|1837.5|1837|1839|1838|1836.5|1836|7280
1747911300000|2025-05-22 10:55:00|1838|1836.5|1838|1837.5|1838.5|1837.5|1837.5|1836.5|4219
1747911600000|2025-05-22 11:00:00|1838.5|1837|1837.5|1837|1838.5|1838|1835|1834|3490
1747911900000|2025-05-22 11:05:00|1838|1837.5|1837.5|1836.5|1838|1837.5|1836.5|1836|8216
1747912200000|2025-05-22 11:10:00|1837|1836|1837|1836.5|1837.5|1836.5|1835.5|1834.5|7595
1747912500000|2025-05-22 11:15:00|1837.5|1837|1837|1836|1839|1838.5|1836.5|1836|6578
1747912800000|2025-05-22 11:20:00|1836.5|1835.5|1836|1835|1836.5|1835.5|1833.5|1832.5|3934
1747913100000|2025-05-22 11:25:00|1837|1835.5|1835|1834|1837|1836|1834|1833.5|8999
1747913400000|2025-05-22 11:30:00|1834.5|1833.5|1833.5|1832.5|1834.5|1834|1833.5|1832.5|3056
1747913700000|2025-05-22 11:35:00|1834|1833.5|1834.5|1833.5|1835|1834.5|1834|1833.5|5109
1747914000000|2025-05-22 11:40:00|1835|1834|1834|1833|1835|1834|1834|1833|6432
1747914300000|2025-05-22 11:45:00|1833.5|1833.5|1831|1830.5|1834|1833.5|1830|1829|9162
1747914600000|2025-05-22 11:50:00|1830.5|1830|1833|1832.5|1833.5|1833|1830|1829.5|18720
1747914900000|2025-05-22 11:55:00|1833.5|1833|1830.5|1830|1834|1833|1830|1829.5|8406
1747915200000|2025-05-22 12:00:00|1831.5|1829.5|1831|1830|1831.5|1831|1830.5|1829.5|5585
1747915500000|2025-05-22 12:05:00|1831.5|1830.5|1831.5|1831|1832|1831.5|1831|1830.5|4122
1747915800000|2025-05-22 12:10:00|1831|1830.5|1829|1828|1831|1830.5|1828.5|1828|5044
1747916100000|2025-05-22 12:15:00|1828.5|1828.5|1830|1829|1830|1829|1828.5|1828|4093
1747916400000|2025-05-22 12:20:00|1829.5|1829.5|1829.5|1829|1829.5|1829.5|1829.5|1829|4620
1747916700000|2025-05-22 12:25:00|1830|1829.5|1830|1829.5|1830.5|1829.5|1829|1828.5|3293
1747917000000|2025-05-22 12:30:00|1831|1830|1833|1832|1833|1832.5|1830|1829|7416
1747917300000|2025-05-22 12:35:00|1833.5|1832.5|1834|1833|1834.5|1834|1833.5|1832|8587
1747917600000|2025-05-22 12:40:00|1834.5|1833.5|1834.5|1834|1835|1834.5|1834|1833|7253
1747917900000|2025-05-22 12:45:00|1835|1834.5|1837.5|1837|1839|1838.5|1834.5|1834|12498
1747918200000|2025-05-22 12:50:00|1836.5|1836|1837|1836|1838|1837.5|1836|1835|12527
1747918500000|2025-05-22 12:55:00|1836|1835|1834.5|1834|1836.5|1836|1834|1833|7612
1747918800000|2025-05-22 13:00:00|1835|1833.5|1833|1832|1835|1834|1832.5|1832|8658
1747919100000|2025-05-22 13:05:00|1832.5|1831.5|1831.5|1830.5|1832.5|1831.5|1831|1830.5|10753
1747919400000|2025-05-22 13:10:00|1832|1831|1833|1832|1833|1832|1832|1830.5|1812
1747919700000|2025-05-22 13:15:00|1832.5|1831.5|1832|1831|1833|1832|1832|1831|3924
1747920000000|2025-05-22 13:20:00|1831.5|1831.5|1831.5|1831|1832.5|1831.5|1830.5|1830|6351
1747920300000|2025-05-22 13:25:00|1832|1830.5|1833|1832|1833|1832.5|1831.5|1830.5|7462
1747920600000|2025-05-22 13:30:00|1835|1834|1835|1834|1836|1835.5|1834.5|1833.5|21490
1747920900000|2025-05-22 13:35:00|1834.5|1833.5|1831.5|1831|1834.5|1833.5|1831.5|1831|15358
1747921200000|2025-05-22 13:40:00|1832|1830.5|1832.5|1832|1832.5|1832|1831|1830.5|9746
1747921500000|2025-05-22 13:45:00|1832|1831.5|1829|1828|1832.5|1832|1828|1827|16954
1747921800000|2025-05-22 13:50:00|1828.5|1827.5|1830.5|1830|1830.5|1830|1826.5|1826|22381
1747922100000|2025-05-22 13:55:00|1830|1829.5|1830.5|1830|1830.5|1830|1829|1828.5|12501
1747922400000|2025-05-22 14:00:00|1831.5|1830.5|1833.5|1833|1834|1833.5|1830|1829|13944
1747922700000|2025-05-22 14:05:00|1833|1832.5|1835|1834|1835|1834|1831|1830|20589
1747923000000|2025-05-22 14:10:00|1834.5|1834.5|1837|1836.5|1838|1837.5|1834.5|1834|26384
1747923300000|2025-05-22 14:15:00|1837.5|1837|1838.5|1837.5|1838.5|1837.5|1836.5|1835.5|38896
1747923600000|2025-05-22 14:20:00|1838|1838|1838.5|1838|1840|1839.5|1838|1838|15556
1747923900000|2025-05-22 14:25:00|1838|1837|1838|1837.5|1839.5|1839|1837.5|1837|18804
1747924200000|2025-05-22 14:30:00|1838.5|1837|1837|1836.5|1838.5|1837.5|1837|1836.5|9089
1747924500000|2025-05-22 14:35:00|1837.5|1836|1833.5|1833|1837.5|1836|1833.5|1833|12730
1747924800000|2025-05-22 14:40:00|1834.5|1834|1837|1836|1837|1836|1834|1833.5|21871
1747925100000|2025-05-22 14:45:00|1837.5|1836.5|1834|1833.5|1837.5|1836.5|1834|1833.5|19385
1747925400000|2025-05-22 14:50:00|1834.5|1834|1833.5|1833|1836.5|1836|1833.5|1833|21160
1747925700000|2025-05-22 14:55:00|1832.5|1832|1835|1834.5|1835|1834.5|1832.5|1832|23824
1747926000000|2025-05-22 15:00:00|1835.5|1835|1833|1832.5|1836|1835|1833|1832.5|21767
1747926300000|2025-05-22 15:05:00|1832.5|1832|1832|1831.5|1832.5|1832|1831|1830|15675
1747926600000|2025-05-22 15:10:00|1832.5|1832|1832.5|1832|1833.5|1833|1831.5|1831|24131
1747926900000|2025-05-22 15:15:00|1833|1832.5|1838|1837.5|1838|1837.5|1833|1832.5|24399
1747927200000|2025-05-22 15:20:00|1837.5|1837|1838|1837.5|1839.5|1839|1837|1836.5|38394
1747927500000|2025-05-22 15:25:00|1837.5|1837|1836|1835|1838.5|1838|1836|1835|47169
1747983600000|2025-05-23 07:00:00|1847|1844|1848|1846.5|1851.5|1850|1845.5|1843.5|16197
1747983900000|2025-05-23 07:05:00|1848.5|1847|1843|1842|1848.5|1847|1836.5|1836|10209
1747984200000|2025-05-23 07:10:00|1844|1842.5|1847.5|1846.5|1849.5|1848.5|1844|1842.5|10932
1747984500000|2025-05-23 07:15:00|1848|1847|1846|1844.5|1848|1847|1844|1843|10469
1747984800000|2025-05-23 07:20:00|1845.5|1844|1845|1844|1847.5|1846|1842.5|1842|8018
1747985100000|2025-05-23 07:25:00|1845.5|1845|1845|1844|1849|1847.5|1845|1843.5|13482
1747985400000|2025-05-23 07:30:00|1845.5|1844.5|1843|1842|1845.5|1844.5|1841|1840|8797
1747985700000|2025-05-23 07:35:00|1844|1843|1845|1844|1846|1845|1842.5|1841.5|12064
1747986000000|2025-05-23 07:40:00|1844.5|1843.5|1846.5|1845.5|1847|1846|1844|1843.5|27703
1747986300000|2025-05-23 07:45:00|1847|1845|1846.5|1845.5|1847|1846|1845.5|1844.5|9175
1747986600000|2025-05-23 07:50:00|1847|1846|1849|1848|1849|1848|1846|1845|14659
1747986900000|2025-05-23 07:55:00|1849.5|1848.5|1851|1850|1852|1850.5|1849|1848.5|11022
1747987200000|2025-05-23 08:00:00|1850.5|1849.5|1854|1853|1854.5|1853.5|1848.5|1847.5|8137
1747987500000|2025-05-23 08:05:00|1854.5|1853.5|1852.5|1851.5|1857|1855.5|1852.5|1851.5|19174
1747987800000|2025-05-23 08:10:00|1852|1851|1852|1851|1853.5|1852.5|1851.5|1850.5|8698
1747988100000|2025-05-23 08:15:00|1851.5|1850.5|1849.5|1849|1851.5|1850.5|1849|1848.5|4608
1747988400000|2025-05-23 08:20:00|1850|1849.5|1851.5|1850.5|1853.5|1852.5|1849.5|1849.5|8441
1747988700000|2025-05-23 08:25:00|1852|1851|1852|1851|1853|1852|1851|1850|11127
1747989000000|2025-05-23 08:30:00|1851.5|1850.5|1851.5|1851|1852|1851|1850.5|1850|11206
1747989300000|2025-05-23 08:35:00|1851|1850.5|1849|1848|1851|1850.5|1849|1848|17415
1747989600000|2025-05-23 08:40:00|1848.5|1848.5|1847|1846.5|1849.5|1849|1847|1846|9063
1747989900000|2025-05-23 08:45:00|1847.5|1847|1847|1846|1848|1847|1845.5|1844.5|10569
1747990200000|2025-05-23 08:50:00|1846.5|1845.5|1847.5|1846.5|1847.5|1847|1846|1845.5|14442
1747990500000|2025-05-23 08:55:00|1847|1847|1844.5|1843.5|1847.5|1847|1844.5|1843.5|18969
1747990800000|2025-05-23 09:00:00|1844|1843|1843.5|1842.5|1844|1843|1842.5|1842|95624
1747991100000|2025-05-23 09:05:00|1843|1842|1840|1839|1843|1842|1837.5|1836.5|10497
1747991400000|2025-05-23 09:10:00|1839.5|1839.5|1839|1838|1841.5|1841|1839|1838|10763
1747991700000|2025-05-23 09:15:00|1838.5|1838.5|1834|1833|1839|1838.5|1833.5|1833|10584
1747992000000|2025-05-23 09:20:00|1833.5|1832.5|1834.5|1833.5|1835|1834|1831.5|1831|8543
1747992300000|2025-05-23 09:25:00|1834|1834|1835.5|1834.5|1836|1835|1833|1832|9834
1747992600000|2025-05-23 09:30:00|1836|1835|1839|1838|1839.5|1838|1835.5|1835|6597
1747992900000|2025-05-23 09:35:00|1838.5|1838.5|1840|1839|1840.5|1839.5|1838.5|1837.5|8050
1747993200000|2025-05-23 09:40:00|1840.5|1838.5|1840.5|1839.5|1841.5|1840.5|1839.5|1838.5|4647
1747993500000|2025-05-23 09:45:00|1841|1840|1841.5|1840.5|1842.5|1841.5|1840.5|1840|8644
1747993800000|2025-05-23 09:50:00|1841|1841|1843|1842|1843|1842.5|1841|1840.5|5779
1747994100000|2025-05-23 09:55:00|1842.5|1842.5|1843|1842|1843|1842.5|1842|1841.5|4870
1747994400000|2025-05-23 10:00:00|1842.5|1841.5|1841|1840.5|1843|1841.5|1840.5|1840|11878
1747994700000|2025-05-23 10:05:00|1840.5|1840|1842.5|1841.5|1842.5|1841.5|1840.5|1840|6605
1747995000000|2025-05-23 10:10:00|1842|1842|1841|1840.5|1842.5|1842|1841|1840.5|5060
1747995300000|2025-05-23 10:15:00|1841.5|1841|1841.5|1840.5|1843|1842|1841|1840.5|6374
1747995600000|2025-05-23 10:20:00|1841|1840|1841|1840|1841.5|1841|1840.5|1840|4442
1747995900000|2025-05-23 10:25:00|1840.5|1839.5|1841.5|1840.5|1841.5|1840.5|1840|1839.5|5763
1747996200000|2025-05-23 10:30:00|1841|1840|1840|1839|1841|1840|1838.5|1838|5032
1747996500000|2025-05-23 10:35:00|1839.5|1838.5|1839.5|1839|1840|1839|1838|1837|8556
1747996800000|2025-05-23 10:40:00|1840|1839.5|1841|1840.5|1841.5|1840.5|1839.5|1839|3715
1747997100000|2025-05-23 10:45:00|1840.5|1840|1840|1839.5|1841|1840|1840|1839|4837
1747997400000|2025-05-23 10:50:00|1840.5|1839|1840|1839.5|1840.5|1840|1840|1839|29841
1747997700000|2025-05-23 10:55:00|1840.5|1840|1841|1840|1841.5|1840.5|1840|1839|6291
1747998000000|2025-05-23 11:00:00|1841.5|1841|1841.5|1841|1842.5|1842|1841.5|1841|5970
1747998300000|2025-05-23 11:05:00|1841|1840.5|1842|1841|1842|1841|1840.5|1840|12204
1747998600000|2025-05-23 11:10:00|1842.5|1841.5|1843.5|1843|1844.5|1843.5|1842.5|1841.5|14154
1747998900000|2025-05-23 11:15:00|1843|1842.5|1841|1840|1843.5|1843|1840.5|1840|10096
1747999200000|2025-05-23 11:20:00|1840.5|1840.5|1843|1842.5|1844.5|1843.5|1840.5|1840.5|8438
1747999500000|2025-05-23 11:25:00|1842.5|1842|1841.5|1840.5|1843|1842.5|1841.5|1840.5|14339
1747999800000|2025-05-23 11:30:00|1841|1840|1841.5|1841|1841.5|1841|1841|1840|5496
1748000100000|2025-05-23 11:35:00|1842|1841.5|1842|1841.5|1842.5|1842|1841|1840.5|11706
1748000400000|2025-05-23 11:40:00|1842.5|1842|1841|1840|1842.5|1842|1837|1836|38949
1748000700000|2025-05-23 11:45:00|1840.5|1839.5|1834|1833|1842|1841|1831|1830|17005
1748001000000|2025-05-23 11:50:00|1834.5|1833.5|1839.5|1838.5|1840|1839|1833.5|1833|20723
1748001300000|2025-05-23 11:55:00|1840|1839|1836.5|1835.5|1841|1840|1836.5|1835.5|17117
1748001600000|2025-05-23 12:00:00|1836|1835|1838.5|1838|1841|1839.5|1831.5|1830.5|21858
1748001900000|2025-05-23 12:05:00|1839|1838.5|1832|1831.5|1839.5|1838.5|1831.5|1830.5|19357
1748002200000|2025-05-23 12:10:00|1832.5|1832|1826|1824.5|1834|1833|1820.5|1819|15346
1748002500000|2025-05-23 12:15:00|1825.5|1823.5|1823|1822|1825.5|1824|1819.5|1819|17304
1748002800000|2025-05-23 12:20:00|1822|1820.5|1818.5|1817.5|1824|1823|1816|1815|24469
1748003100000|2025-05-23 12:25:00|1818|1817|1829.5|1828.5|1829.5|1828.5|1818|1817|36771
1748003400000|2025-05-23 12:30:00|1829|1828|1828.5|1827.5|1832.5|1831.5|1827.5|1826.5|14317
1748003700000|2025-05-23 12:35:00|1829|1828|1829|1827.5|1831|1830|1828|1827|14307
1748004000000|2025-05-23 12:40:00|1828.5|1827|1832|1831|1834|1833|1827.5|1826.5|7194
1748004300000|2025-05-23 12:45:00|1831.5|1830.5|1832.5|1831.5|1833|1831.5|1827.5|1826.5|14472
1748004600000|2025-05-23 12:50:00|1833|1832|1832.5|1832|1833|1832|1829|1828|14522
1748004900000|2025-05-23 12:55:00|1833.5|1832.5|1837|1836|1838|1837|1831|1830.5|11019
1748005200000|2025-05-23 13:00:00|1836.5|1835.5|1836|1835|1837.5|1836.5|1834.5|1833.5|11083
1748005500000|2025-05-23 13:05:00|1835.5|1834.5|1834|1833.5|1835.5|1835|1831.5|1830.5|12274
1748005800000|2025-05-23 13:10:00|1833.5|1832.5|1833.5|1832.5|1835|1834|1832.5|1831.5|10217
1748006100000|2025-05-23 13:15:00|1833|1832|1834|1833|1835.5|1834.5|1831.5|1831|16767
1748006400000|2025-05-23 13:20:00|1834.5|1833.5|1836.5|1835.5|1837.5|1836.5|1834|1833.5|7827
1748006700000|2025-05-23 13:25:00|1837.5|1836.5|1838.5|1838|1839|1838.5|1837|1836|11893
1748007000000|2025-05-23 13:30:00|1839|1838.5|1842|1841|1847|1846|1839|1838.5|34196
1748007300000|2025-05-23 13:35:00|1842.5|1841.5|1842.5|1841.5|1845|1844|1840|1839.5|20405
1748007600000|2025-05-23 13:40:00|1842|1842|1844|1843|1845.5|1845|1842|1841|19168
1748007900000|2025-05-23 13:45:00|1843.5|1843.5|1844.5|1843.5|1844.5|1844|1842|1841|27695
1748008200000|2025-05-23 13:50:00|1844|1842.5|1846|1845.5|1848|1847|1842.5|1841.5|27910
1748008500000|2025-05-23 13:55:00|1846.5|1846|1846|1845|1847|1846.5|1845|1844|10481
1748008800000|2025-05-23 14:00:00|1846.5|1845.5|1848|1847.5|1849|1848|1846|1845|15931
1748009100000|2025-05-23 14:05:00|1848.5|1848|1849|1848.5|1851.5|1851|1848|1847.5|32053
1748009400000|2025-05-23 14:10:00|1850|1849|1850.5|1850|1853.5|1853|1849|1848.5|15292
1748009700000|2025-05-23 14:15:00|1850|1849.5|1848.5|1847.5|1851|1850|1848|1847.5|19008
1748010000000|2025-05-23 14:20:00|1847.5|1846.5|1850|1849|1852|1851.5|1847.5|1846.5|20784
1748010300000|2025-05-23 14:25:00|1849.5|1848.5|1851|1850|1851.5|1851|1849.5|1848.5|19801
1748010600000|2025-05-23 14:30:00|1852|1850.5|1852.5|1851.5|1853.5|1852.5|1849.5|1848.5|22747
1748010900000|2025-05-23 14:35:00|1852|1851|1849.5|1848.5|1852|1851|1849.5|1848.5|16016
1748011200000|2025-05-23 14:40:00|1849|1848|1850|1849.5|1852.5|1852|1849|1847.5|15497
1748011500000|2025-05-23 14:45:00|1850.5|1850|1851|1850.5|1852|1851.5|1850|1849|18009
1748011800000|2025-05-23 14:50:00|1850.5|1850|1851|1850|1851|1850|1849.5|1849|28783
1748012100000|2025-05-23 14:55:00|1850.5|1849.5|1851|1850|1851.5|1850.5|1849.5|1849|17166
1748012400000|2025-05-23 15:00:00|1850.5|1850.5|1850.5|1850|1851|1850.5|1849|1848.5|22484
1748012700000|2025-05-23 15:05:00|1851|1849.5|1851|1850.5|1851|1850.5|1849.5|1849|21550
1748013000000|2025-05-23 15:10:00|1850.5|1850|1853|1852.5|1853.5|1852.5|1849.5|1849|24814
1748013300000|2025-05-23 15:15:00|1852.5|1852|1850.5|1850|1852.5|1852|1850|1849.5|35266
1748013600000|2025-05-23 15:20:00|1851|1850.5|1851.5|1851|1852.5|1852|1851|1850.5|27124
1748013900000|2025-05-23 15:25:00|1851|1850.5|1847.5|1846.5|1851|1850.5|1847|1846|26639
1748329200000|2025-05-27 07:00:00|1874|1871.5|1883.5|1882.5|1887.5|1886.5|1873|1871.5|30672
1748329500000|2025-05-27 07:05:00|1883|1881.5|1890|1889|1892|1890.5|1879.5|1878.5|14464
1748329800000|2025-05-27 07:10:00|1890.5|1889.5|1882|1880.5|1892|1891.5|1879|1878|10962
1748330100000|2025-05-27 07:15:00|1881|1880|1874.5|1873.5|1884|1882.5|1874.5|1873.5|13996
1748330400000|2025-05-27 07:20:00|1874|1873|1877.5|1876.5|1878|1876.5|1872|1871|12467
1748330700000|2025-05-27 07:25:00|1878|1877|1876.5|1876|1880.5|1879.5|1875|1874|5728
1748331000000|2025-05-27 07:30:00|1877|1877|1881|1880|1881.5|1880.5|1877|1876.5|2133
1748331300000|2025-05-27 07:35:00|1880.5|1880.5|1878.5|1878|1880.5|1880.5|1877|1876.5|6754
1748331600000|2025-05-27 07:40:00|1879.5|1877.5|1880|1879|1881.5|1881|1879.5|1877.5|7060
1748331900000|2025-05-27 07:45:00|1880.5|1879.5|1885|1884|1885|1884|1879.5|1878.5|3700
1748332200000|2025-05-27 07:50:00|1884.5|1883|1886.5|1885.5|1888|1887.5|1884|1883|4206
1748332500000|2025-05-27 07:55:00|1887|1886|1887.5|1887|1887.5|1887|1884.5|1883.5|10346
1748332800000|2025-05-27 08:00:00|1888|1886.5|1887.5|1886.5|1889.5|1888.5|1887.5|1886.5|15115
1748333100000|2025-05-27 08:05:00|1888|1887|1891.5|1890.5|1891.5|1890.5|1887.5|1886.5|10273
1748333400000|2025-05-27 08:10:00|1892|1891|1893.5|1892.5|1893.5|1892.5|1892|1890|41616
1748333700000|2025-05-27 08:15:00|1894|1893|1892|1891.5|1895|1894|1892|1891|15596
1748334000000|2025-05-27 08:20:00|1893|1891|1891.5|1891|1893.5|1892.5|1891.5|1890.5|7107
1748334300000|2025-05-27 08:25:00|1892|1891.5|1896|1895|1896.5|1895.5|1892|1891.5|21764
1748334600000|2025-05-27 08:30:00|1895.5|1894.5|1895.5|1894.5|1896.5|1895.5|1892|1891|12489
1748334900000|2025-05-27 08:35:00|1896|1895|1894.5|1894|1896|1895|1894.5|1893.5|7809
1748335200000|2025-05-27 08:40:00|1894|1893.5|1894.5|1894|1895.5|1895|1894|1893.5|8690
1748335500000|2025-05-27 08:45:00|1895.5|1894.5|1898|1897|1898.5|1897.5|1895|1894|11098
1748335800000|2025-05-27 08:50:00|1897|1896|1897.5|1896.5|1897.5|1896.5|1895|1894|14834
1748336100000|2025-05-27 08:55:00|1898.5|1897|1899.5|1899|1900|1899.5|1898|1897|14888
1748336400000|2025-05-27 09:00:00|1899|1898.5|1899|1898|1900.5|1899.5|1897|1896.5|7962
1748336700000|2025-05-27 09:05:00|1899.5|1898.5|1899.5|1899|1900.5|1900|1898.5|1898|30991
1748337000000|2025-05-27 09:10:00|1899|1898|1899|1898.5|1899.5|1899|1898|1897|8940
1748337300000|2025-05-27 09:15:00|1899.5|1899|1901.5|1901|1902|1901.5|1899.5|1899|14649
1748337600000|2025-05-27 09:20:00|1901|1900.5|1896.5|1896|1901|1900.5|1896.5|1895.5|10382
1748337900000|2025-05-27 09:25:00|1897|1895.5|1897|1896.5|1897|1896.5|1895.5|1894.5|7929
1748338200000|2025-05-27 09:30:00|1898|1897|1898|1897.5|1900|1899|1898|1897|12218
1748338500000|2025-05-27 09:35:00|1897.5|1897|1896|1895|1897.5|1897|1896|1895|13884
1748338800000|2025-05-27 09:40:00|1895.5|1894.5|1896|1895.5|1897|1896.5|1895.5|1894.5|9145
1748339100000|2025-05-27 09:45:00|1895.5|1895|1898|1897.5|1898.5|1897.5|1895.5|1894.5|9927
1748339400000|2025-05-27 09:50:00|1898.5|1897|1897|1896|1898.5|1897.5|1897|1896|7335
1748339700000|2025-05-27 09:55:00|1896.5|1895.5|1897|1896.5|1897.5|1897|1896.5|1895.5|10290
1748340000000|2025-05-27 10:00:00|1897.5|1897|1902|1901.5|1903|1902|1896.5|1896|11177
1748340300000|2025-05-27 10:05:00|1902.5|1902|1903.5|1903|1904|1903.5|1902|1901|18689
1748340600000|2025-05-27 10:10:00|1902.5|1902|1902|1901.5|1904|1903|1902|1901.5|10944
1748340900000|2025-05-27 10:15:00|1902.5|1902|1903|1902.5|1905|1904|1902|1901.5|9679
1748341200000|2025-05-27 10:20:00|1904|1903|1904|1903.5|1905|1904|1903.5|1903|19918
1748341500000|2025-05-27 10:25:00|1904.5|1904|1903.5|1903|1904.5|1904|1903|1902.5|14455
1748341800000|2025-05-27 10:30:00|1903|1902|1902.5|1902|1903|1902.5|1902|1901|10876
1748342100000|2025-05-27 10:35:00|1903|1902.5|1904.5|1903.5|1904.5|1903.5|1903|1902.5|5842
1748342400000|2025-05-27 10:40:00|1904|1903|1901|1900|1904|1903|1900|1899.5|17081
1748342700000|2025-05-27 10:45:00|1900.5|1899.5|1901.5|1901|1903|1902.5|1900.5|1899.5|13270
1748343000000|2025-05-27 10:50:00|1902|1901.5|1901|1900.5|1902.5|1901.5|1901|1900.5|6753
1748343300000|2025-05-27 10:55:00|1900.5|1900|1900.5|1900|1901.5|1901|1900.5|1899.5|17376
1748343600000|2025-05-27 11:00:00|1900|1899.5|1899|1898.5|1900.5|1900|1899|1898|91193
1748343900000|2025-05-27 11:05:00|1898.5|1898|1901|1900.5|1901|1900.5|1898.5|1898|7686
1748344200000|2025-05-27 11:10:00|1902.5|1900|1900|1899.5|1902.5|1901.5|1900|1899.5|37725
1748344500000|2025-05-27 11:15:00|1899.5|1899|1902.5|1902|1903|1902|1899.5|1898.5|36773
1748344800000|2025-05-27 11:20:00|1902|1901.5|1901.5|1900.5|1902|1901.5|1900|1899|7027
1748345100000|2025-05-27 11:25:00|1901|1901|1902|1901|1902.5|1901.5|1900.5|1899.5|13659
1748345400000|2025-05-27 11:30:00|1902.5|1901.5|1901.5|1901|1902.5|1902|1901.5|1900.5|11180
1748345700000|2025-05-27 11:35:00|1902|1901.5|1902|1901.5|1902|1901.5|1901|1900|13799
1748346000000|2025-05-27 11:40:00|1902.5|1901|1901.5|1901|1903.5|1902.5|1901.5|1901|9150
1748346300000|2025-05-27 11:45:00|1901|1900.5|1901.5|1901|1902|1901|1901|1900.5|4438
1748346600000|2025-05-27 11:50:00|1901|1900.5|1901.5|1901|1901.5|1901|1900.5|1900|7273
1748346900000|2025-05-27 11:55:00|1902|1900.5|1901.5|1901|1902|1901|1901.5|1900.5|2391
1748347200000|2025-05-27 12:00:00|1901|1900.5|1902|1901|1903|1902|1900.5|1900|20747
1748347500000|2025-05-27 12:05:00|1902.5|1901.5|1901|1900|1902.5|1902|1901|1900|14787
1748347800000|2025-05-27 12:10:00|1901.5|1900.5|1902.5|1902|1902.5|1902|1901.5|1900|7211
1748348100000|2025-05-27 12:15:00|1903|1902.5|1901|1900|1903|1902.5|1901|1900|9019
1748348400000|2025-05-27 12:20:00|1900.5|1898.5|1898.5|1898|1900.5|1899|1898.5|1898|10687
1748348700000|2025-05-27 12:25:00|1898|1897.5|1897|1896|1899|1898|1897|1896|4298
1748349000000|2025-05-27 12:30:00|1896.5|1896.5|1894.5|1894|1898|1897|1894.5|1893.5|19962
1748349300000|2025-05-27 12:35:00|1895|1894.5|1894|1893.5|1895|1894.5|1893.5|1892.5|14278
1748349600000|2025-05-27 12:40:00|1893.5|1892.5|1892|1891.5|1894|1893|1889.5|1888.5|16824
1748349900000|2025-05-27 12:45:00|1892.5|1892|1893|1892.5|1893.5|1892.5|1890.5|1889.5|10206
1748350200000|2025-05-27 12:50:00|1893.5|1892|1894.5|1893.5|1895|1893.5|1892.5|1892|16344
1748350500000|2025-05-27 12:55:00|1895.5|1894|1896|1895.5|1897|1896|1893.5|1893|12762
1748350800000|2025-05-27 13:00:00|1895.5|1895|1897|1896.5|1897.5|1897|1895.5|1895|12317
1748351100000|2025-05-27 13:05:00|1896.5|1896|1897|1896.5|1898|1897|1896.5|1895.5|8525
1748351400000|2025-05-27 13:10:00|1897.5|1897|1895.5|1895|1897.5|1897|1895.5|1895|9968
1748351700000|2025-05-27 13:15:00|1895|1894.5|1898|1897.5|1898|1897.5|1894|1893.5|19690
1748352000000|2025-05-27 13:20:00|1898.5|1896.5|1898|1897.5|1899|1898|1897|1896|9281
1748352300000|2025-05-27 13:25:00|1899|1897|1897|1896.5|1899|1898|1896|1895.5|21110
1748352600000|2025-05-27 13:30:00|1897.5|1897|1891|1890|1897.5|1897|1890|1889|22120
1748352900000|2025-05-27 13:35:00|1890.5|1889.5|1891.5|1891|1892.5|1891.5|1890|1889|11340
1748353200000|2025-05-27 13:40:00|1892|1890.5|1891|1890|1894.5|1893.5|1890.5|1890|20719
1748353500000|2025-05-27 13:45:00|1891.5|1890.5|1890.5|1890|1892.5|1891.5|1890.5|1890|20430
1748353800000|2025-05-27 13:50:00|1891|1890.5|1892.5|1892|1893|1892.5|1891|1890|13975
1748354100000|2025-05-27 13:55:00|1893|1892.5|1893|1892.5|1894|1893.5|1892|1891.5|14698
1748354400000|2025-05-27 14:00:00|1893.5|1893|1895|1894.5|1896.5|1896|1893.5|1892.5|15608
1748354700000|2025-05-27 14:05:00|1894.5|1894|1897|1896.5|1897.5|1896.5|1894.5|1894|20616
1748355000000|2025-05-27 14:10:00|1897.5|1896|1895.5|1894.5|1898|1897|1895.5|1894.5|14964
1748355300000|2025-05-27 14:15:00|1895|1895|1899|1898.5|1899.5|1898.5|1895|1894.5|24577
1748355600000|2025-05-27 14:20:00|1898.5|1897.5|1900|1899.5|1902|1901|1897|1896.5|22106
1748355900000|2025-05-27 14:25:00|1899|1898.5|1898.5|1898|1899|1898.5|1897.5|1897|11560
1748356200000|2025-05-27 14:30:00|1899|1897.5|1899.5|1899|1900|1899.5|1898.5|1897.5|14162
1748356500000|2025-05-27 14:35:00|1899|1898.5|1897.5|1897|1900|1899|1897.5|1897|35459
1748356800000|2025-05-27 14:40:00|1897|1896.5|1896.5|1895.5|1897.5|1897|1896.5|1895.5|10027
1748357100000|2025-05-27 14:45:00|1896|1895|1894|1893.5|1896|1895.5|1894|1893.5|17435
1748357400000|2025-05-27 14:50:00|1894.5|1893|1894.5|1893.5|1894.5|1894|1893|1892.5|13662
1748357700000|2025-05-27 14:55:00|1894|1893|1892.5|1892|1895|1894|1892.5|1892|24386
1748358000000|2025-05-27 15:00:00|1893|1892.5|1891|1890.5|1894|1893|1890.5|1890|25160
1748358300000|2025-05-27 15:05:00|1891.5|1891|1893|1892.5|1894|1893.5|1891|1891|11337
1748358600000|2025-05-27 15:10:00|1892.5|1892|1892.5|1892|1893|1892.5|1892|1891.5|20760
1748358900000|2025-05-27 15:15:00|1893|1892.5|1894|1893.5|1894.5|1894|1893|1892|24194
1748359200000|2025-05-27 15:20:00|1894.5|1894|1895.5|1895|1896|1895.5|1894.5|1893.5|26951
1748359500000|2025-05-27 15:25:00|1895|1894.5|1895|1894|1896|1895.5|1894|1893.5|30796
1748415600000|2025-05-28 07:00:00|1911|1909.5|1922|1921.5|1923.5|1922.5|1909.5|1908.5|24104
1748415900000|2025-05-28 07:05:00|1923.5|1922|1921|1920|1923.5|1922.5|1914.5|1913|21277
1748416200000|2025-05-28 07:10:00|1922|1920.5|1923.5|1922.5|1927.5|1926|1920.5|1919.5|21038
1748416500000|2025-05-28 07:15:00|1924|1923|1929.5|1929|1930|1929|1921.5|1920.5|17179
1748416800000|2025-05-28 07:20:00|1930|1929.5|1931.5|1930.5|1933|1932|1927.5|1926.5|15116
1748417100000|2025-05-28 07:25:00|1931|1930|1927|1926.5|1931|1930|1924.5|1923.5|12641
1748417400000|2025-05-28 07:30:00|1927.5|1926|1931.5|1930.5|1931.5|1930.5|1924.5|1924|17028
1748417700000|2025-05-28 07:35:00|1931|1930|1931|1930|1932|1931|1927|1925.5|22264
1748418000000|2025-05-28 07:40:00|1931.5|1930.5|1928|1927|1931.5|1931|1925.5|1924.5|20979
1748418300000|2025-05-28 07:45:00|1927.5|1926.5|1929.5|1929|1930|1929.5|1925.5|1924.5|13246
1748418600000|2025-05-28 07:50:00|1928.5|1928.5|1926.5|1925.5|1930.5|1929.5|1926.5|1925.5|13657
1748418900000|2025-05-28 07:55:00|1926|1924.5|1926|1925|1928|1927|1925|1923.5|35556
1748419200000|2025-05-28 08:00:00|1925.5|1924.5|1928|1927.5|1930|1929.5|1924.5|1923.5|16596
1748419500000|2025-05-28 08:05:00|1928.5|1927|1927|1926|1930|1929.5|1927|1926|10250
1748419800000|2025-05-28 08:10:00|1927.5|1926.5|1927.5|1926.5|1928.5|1927.5|1926.5|1925.5|10115
1748420100000|2025-05-28 08:15:00|1927|1927|1927.5|1926.5|1928|1927.5|1926|1925|19042
1748420400000|2025-05-28 08:20:00|1928|1927|1930|1929.5|1930.5|1929.5|1928|1926.5|8051
1748420700000|2025-05-28 08:25:00|1929.5|1929|1929|1928.5|1930|1929.5|1928.5|1928|12791
1748421000000|2025-05-28 08:30:00|1929.5|1929|1930|1929|1930.5|1929.5|1928|1927|5913
1748421300000|2025-05-28 08:35:00|1930.5|1929.5|1932|1931.5|1933.5|1932.5|1930.5|1929.5|46381
1748421600000|2025-05-28 08:40:00|1931|1930.5|1932|1931|1932.5|1932|1930.5|1930|14050
1748421900000|2025-05-28 08:45:00|1932.5|1931.5|1933|1932.5|1933.5|1932.5|1931|1930|425111
1748422200000|2025-05-28 08:50:00|1933.5|1932|1929.5|1928.5|1935|1934.5|1929.5|1928.5|13166
1748422500000|2025-05-28 08:55:00|1929|1929|1926.5|1925.5|1929.5|1929|1926|1925.5|39101
1748422800000|2025-05-28 09:00:00|1927.5|1926.5|1927|1926|1928.5|1928|1926|1925.5|21645
1748423100000|2025-05-28 09:05:00|1926.5|1925.5|1926|1925.5|1927.5|1927|1925|1924.5|13887
1748423400000|2025-05-28 09:10:00|1926.5|1926|1925|1924|1927|1926.5|1924.5|1923.5|5736
1748423700000|2025-05-28 09:15:00|1924.5|1923.5|1923|1922|1926|1925.5|1922.5|1921.5|12383
1748424000000|2025-05-28 09:20:00|1922.5|1921.5|1920.5|1919.5|1922.5|1922|1920|1919|8444
1748424300000|2025-05-28 09:25:00|1920|1920|1920.5|1920|1922|1921|1918.5|1917.5|9234
1748424600000|2025-05-28 09:30:00|1921|1919.5|1920|1919|1923|1922|1919|1918|11778
1748424900000|2025-05-28 09:35:00|1919.5|1919.5|1921.5|1920.5|1921.5|1921|1919|1918.5|7182
1748425200000|2025-05-28 09:40:00|1921|1920|1920.5|1920|1921.5|1920.5|1919.5|1919|14489
1748425500000|2025-05-28 09:45:00|1920|1919.5|1920.5|1920|1921.5|1921|1920|1919.5|10625
1748425800000|2025-05-28 09:50:00|1920|1919.5|1920.5|1919.5|1920.5|1920|1918.5|1918|13423
1748426100000|2025-05-28 09:55:00|1921|1920|1920.5|1919.5|1921|1920.5|1918|1917|15824
1748426400000|2025-05-28 10:00:00|1919.5|1918.5|1919|1918.5|1919.5|1919|1918.5|1918|7732
1748426700000|2025-05-28 10:05:00|1918|1918|1917.5|1917|1919|1918.5|1917.5|1917|5075
1748427000000|2025-05-28 10:10:00|1918|1916.5|1919.5|1918.5|1921|1920|1918|1916.5|7848
1748427300000|2025-05-28 10:15:00|1920|1919|1917.5|1917|1920|1919|1917.5|1917|6670
1748427600000|2025-05-28 10:20:00|1917|1916.5|1917.5|1917|1920|1919|1917|1916.5|8280
1748427900000|2025-05-28 10:25:00|1918|1917.5|1917.5|1916.5|1918.5|1917.5|1917|1916|3326
1748428200000|2025-05-28 10:30:00|1918|1917|1917.5|1917|1918|1917|1916.5|1916|7565
1748428500000|2025-05-28 10:35:00|1918|1917.5|1919.5|1918.5|1919.5|1918.5|1917.5|1917|8225
1748428800000|2025-05-28 10:40:00|1919|1918|1918|1917|1919.5|1918.5|1917|1916.5|8922
1748429100000|2025-05-28 10:45:00|1918.5|1917.5|1915|1914.5|1919|1918|1914.5|1914|14434
1748429400000|2025-05-28 10:50:00|1915.5|1915|1911|1910.5|1915.5|1915|1903.5|1902.5|27424
1748429700000|2025-05-28 10:55:00|1911.5|1911|1912.5|1911.5|1915|1914|1911.5|1910.5|10064
1748430000000|2025-05-28 11:00:00|1913|1912|1912.5|1911.5|1913|1912.5|1912|1911|6188
1748430300000|2025-05-28 11:05:00|1912|1912|1913.5|1912.5|1913.5|1912.5|1912|1911.5|4843
1748430600000|2025-05-28 11:10:00|1913|1912|1913.5|1912.5|1914|1913.5|1910.5|1910|37455
1748430900000|2025-05-28 11:15:00|1912.5|1912|1913|1912.5|1913|1912.5|1911.5|1911|7010
1748431200000|2025-05-28 11:20:00|1912.5|1912|1914|1913.5|1914.5|1914|1912.5|1912|3941
1748431500000|2025-05-28 11:25:00|1914.5|1914|1914.5|1914|1915|1914.5|1914.5|1913.5|3228
1748431800000|2025-05-28 11:30:00|1915|1914.5|1915.5|1915|1916.5|1916|1914.5|1914.5|7904
1748432100000|2025-05-28 11:35:00|1915|1914.5|1912.5|1912|1915|1914.5|1912.5|1912|6104
1748432400000|2025-05-28 11:40:00|1913|1911.5|1910.5|1910|1913|1911.5|1910.5|1910|6469
1748432700000|2025-05-28 11:45:00|1911|1910.5|1909|1908.5|1911|1910.5|1909|1908|48603
1748433000000|2025-05-28 11:50:00|1909.5|1910|1912.5|1911.5|1912.5|1911.5|1909.5|1909.5|8473
1748433300000|2025-05-28 11:55:00|1913|1912|1915.5|1915|1916|1915.5|1913|1912|8014
1748433600000|2025-05-28 12:00:00|1915|1914.5|1914.5|1914|1915.5|1915|1914.5|1914|8822
1748433900000|2025-05-28 12:05:00|1914|1913.5|1917|1916.5|1917|1916.5|1914|1913.5|2685
1748434200000|2025-05-28 12:10:00|1917.5|1917|1916.5|1915.5|1918|1917.5|1916|1915.5|12890
1748434500000|2025-05-28 12:15:00|1918|1917|1920|1919.5|1920.5|1919.5|1917.5|1917|12457
1748434800000|2025-05-28 12:20:00|1920.5|1919|1921|1920.5|1922|1921.5|1920|1919|9640
1748435100000|2025-05-28 12:25:00|1924.5|1923.5|1919.5|1918.5|1924.5|1923.5|1919.5|1918.5|6738
1748435400000|2025-05-28 12:30:00|1920|1919|1921|1920|1921|1920.5|1918.5|1918|5837
1748435700000|2025-05-28 12:35:00|1920.5|1920.5|1920|1919|1920.5|1920.5|1919.5|1918.5|7376
1748436000000|2025-05-28 12:40:00|1919.5|1918.5|1918.5|1918|1920|1919|1918.5|1917.5|13553
1748436300000|2025-05-28 12:45:00|1918|1917.5|1919|1918|1920|1919|1917.5|1917|6067
1748436600000|2025-05-28 12:50:00|1919.5|1918.5|1920.5|1920|1921|1920.5|1919|1918|8259
1748436900000|2025-05-28 12:55:00|1919.5|1919.5|1919|1918.5|1920.5|1919.5|1918|1917.5|9893
1748437200000|2025-05-28 13:00:00|1918.5|1917.5|1919|1918|1919.5|1919|1918|1917|9753
1748437500000|2025-05-28 13:05:00|1919.5|1918.5|1918|1917|1919.5|1919|1918|1917|7062
1748437800000|2025-05-28 13:10:00|1918.5|1918|1919|1918.5|1920|1919.5|1918.5|1918|7908
1748438100000|2025-05-28 13:15:00|1920|1918|1917|1916.5|1920|1919.5|1916.5|1916|14350
1748438400000|2025-05-28 13:20:00|1916.5|1916|1917|1916|1917.5|1916.5|1916|1915.5|13114
1748438700000|2025-05-28 13:25:00|1916.5|1915.5|1916.5|1915.5|1917|1916.5|1916|1915.5|10685
1748439000000|2025-05-28 13:30:00|1917|1916|1918.5|1918|1919|1918.5|1916|1915.5|24517
1748439300000|2025-05-28 13:35:00|1918|1917.5|1920|1919|1920|1919.5|1917.5|1917|16211
1748439600000|2025-05-28 13:40:00|1919|1918.5|1923.5|1923|1924|1923.5|1919|1918.5|14298
1748439900000|2025-05-28 13:45:00|1923|1922.5|1922.5|1922|1923|1922.5|1920.5|1919.5|7739
1748440200000|2025-05-28 13:50:00|1922|1921.5|1921|1920.5|1922.5|1922|1920.5|1920|14273
1748440500000|2025-05-28 13:55:00|1920.5|1920|1923|1922.5|1923|1922.5|1920|1919|10978
1748440800000|2025-05-28 14:00:00|1922.5|1922|1922|1921.5|1923|1922.5|1920|1919.5|11042
1748441100000|2025-05-28 14:05:00|1922.5|1922|1921|1920.5|1923|1922.5|1920|1919.5|12566
1748441400000|2025-05-28 14:10:00|1920.5|1920|1920.5|1920|1921.5|1920.5|1919|1918|21630
1748441700000|2025-05-28 14:15:00|1920|1919.5|1919.5|1919|1920|1919.5|1918.5|1917.5|14397
1748442000000|2025-05-28 14:20:00|1919|1918.5|1917.5|1916.5|1919|1918.5|1917.5|1916.5|10238
1748442300000|2025-05-28 14:25:00|1918|1917|1916|1915|1918|1917|1914.5|1914|14675
1748442600000|2025-05-28 14:30:00|1915.5|1915.5|1917|1916.5|1917|1916.5|1915|1914|33261
1748442900000|2025-05-28 14:35:00|1916.5|1916|1916.5|1915.5|1917|1916.5|1915|1914|28004
1748443200000|2025-05-28 14:40:00|1917|1916.5|1916.5|1915.5|1917|1916.5|1914.5|1914|9251
1748443500000|2025-05-28 14:45:00|1916|1916|1914|1913|1916.5|1916|1913.5|1913|66760
1748443800000|2025-05-28 14:50:00|1914.5|1913.5|1915|1914.5|1915.5|1915|1914|1913.5|15012
1748444100000|2025-05-28 14:55:00|1915.5|1914|1917.5|1916.5|1917.5|1917|1914.5|1913.5|20589
1748444400000|2025-05-28 15:00:00|1917|1917|1917|1916.5|1918.5|1917.5|1915|1914.5|16680
1748444700000|2025-05-28 15:05:00|1917.5|1917|1918|1917.5|1919|1918.5|1917|1916.5|36843
1748445000000|2025-05-28 15:10:00|1917.5|1917|1914.5|1913.5|1918|1917.5|1914|1913.5|27500
1748445300000|2025-05-28 15:15:00|1914|1914|1912|1911.5|1915|1914.5|1911.5|1911|8365
1748445600000|2025-05-28 15:20:00|1911.5|1911|1909.5|1909|1912.5|1911.5|1908.5|1908|32723
1748445900000|2025-05-28 15:25:00|1909|1908|1910|1909|1910|1909.5|1908|1907|27635
1748502000000|2025-05-29 07:00:00|1914.5|1913|1903.5|1902.5|1922|1920.5|1903.5|1902|146016
1748502300000|2025-05-29 07:05:00|1902|1901|1885.5|1884|1903|1902|1885|1884|25282
1748502600000|2025-05-29 07:10:00|1885|1884.5|1878|1877|1890|1888.5|1877.5|1876.5|29296
1748502900000|2025-05-29 07:15:00|1877.5|1876.5|1883.5|1882|1887.5|1886|1875.5|1874.5|21858
1748503200000|2025-05-29 07:20:00|1884|1882.5|1885|1883.5|1887.5|1886.5|1882.5|1881|9953
1748503500000|2025-05-29 07:25:00|1886|1884|1887|1886|1889.5|1888.5|1885.5|1884|8116
1748503800000|2025-05-29 07:30:00|1886|1885.5|1893.5|1892.5|1894.5|1893|1886|1885|18082
1748504100000|2025-05-29 07:35:00|1892.5|1891|1897|1895.5|1897.5|1896.5|1892.5|1891|18336
1748504400000|2025-05-29 07:40:00|1898|1897|1897|1896|1899|1897.5|1896|1895|4448
1748504700000|2025-05-29 07:45:00|1896|1895.5|1897.5|1896|1897.5|1896|1895|1894|5558
1748505000000|2025-05-29 07:50:00|1898|1897|1896.5|1895.5|1900|1899|1896.5|1895.5|2140
1748505300000|2025-05-29 07:55:00|1896|1895|1897.5|1896.5|1899.5|1898|1896|1895|8886
1748505600000|2025-05-29 08:00:00|1897|1896|1898|1897|1899|1897.5|1893.5|1892.5|8501
1748505900000|2025-05-29 08:05:00|1898.5|1897.5|1897|1896|1899|1898|1896.5|1895.5|5771
1748506200000|2025-05-29 08:10:00|1896.5|1896.5|1897|1896|1899|1898|1896.5|1895.5|5298
1748506500000|2025-05-29 08:15:00|1896.5|1896.5|1892.5|1891.5|1897.5|1896.5|1892.5|1891.5|8433
1748506800000|2025-05-29 08:20:00|1893|1892|1888|1887|1893|1892.5|1888|1887|6016
1748507100000|2025-05-29 08:25:00|1889|1888|1886.5|1885.5|1890|1889|1885.5|1885|7761
1748507400000|2025-05-29 08:30:00|1888|1886|1890|1889|1890|1889|1886.5|1886|7541
1748507700000|2025-05-29 08:35:00|1890.5|1888.5|1891|1890|1892|1890.5|1890.5|1888.5|4827
1748508000000|2025-05-29 08:40:00|1891.5|1890.5|1891.5|1891|1893.5|1892.5|1891.5|1890.5|2811
1748508300000|2025-05-29 08:45:00|1892|1891.5|1892.5|1891.5|1894|1893|1891.5|1891|3781
1748508600000|2025-05-29 08:50:00|1893|1892|1895.5|1894.5|1895.5|1894.5|1893|1892|4674
1748508900000|2025-05-29 08:55:00|1896|1895|1897|1896|1897.5|1896.5|1896|1895|2508
1748509200000|2025-05-29 09:00:00|1896.5|1895.5|1894|1893|1896.5|1895.5|1893.5|1893|18960
1748509500000|2025-05-29 09:05:00|1895|1893.5|1895|1894|1895|1894.5|1894|1893|3736
1748509800000|2025-05-29 09:10:00|1894.5|1893|1895.5|1894.5|1896.5|1895.5|1894.5|1893|10995
1748510100000|2025-05-29 09:15:00|1896|1895|1897.5|1897|1898|1897|1895.5|1895|10662
1748510400000|2025-05-29 09:20:00|1898|1896.5|1897.5|1896.5|1898.5|1897.5|1897.5|1896.5|7975
1748510700000|2025-05-29 09:25:00|1897|1896|1897|1896|1897.5|1896.5|1896|1895.5|6666
1748511000000|2025-05-29 09:30:00|1898|1897|1896|1895|1898|1897.5|1895.5|1895|6433
1748511300000|2025-05-29 09:35:00|1896.5|1895.5|1897.5|1896.5|1898|1897|1896|1895|6363
1748511600000|2025-05-29 09:40:00|1897|1896|1897.5|1896.5|1898|1897|1896|1895|6599
1748511900000|2025-05-29 09:45:00|1897|1896|1896.5|1895.5|1897|1896|1896|1895.5|995
1748512200000|2025-05-29 09:50:00|1896|1895|1897|1896.5|1897|1896.5|1895|1894.5|7596
1748512500000|2025-05-29 09:55:00|1898|1897|1899|1898|1899.5|1898.5|1897|1896.5|4596
1748512800000|2025-05-29 10:00:00|1897.5|1897|1896|1895.5|1898|1897|1896|1895.5|5691
1748513100000|2025-05-29 10:05:00|1896.5|1896|1896|1895.5|1896.5|1896|1896|1895.5|3701
1748513400000|2025-05-29 10:10:00|1896.5|1895|1897|1896|1897|1896|1895|1894|5969
1748513700000|2025-05-29 10:15:00|1896.5|1895.5|1896.5|1895.5|1897|1896|1896|1895.5|8343
1748514000000|2025-05-29 10:20:00|1897|1896|1896.5|1895.5|1898|1897|1896|1895.5|3095
1748514300000|2025-05-29 10:25:00|1896|1895|1896|1895|1896|1895|1895.5|1894.5|4613
1748514600000|2025-05-29 10:30:00|1895.5|1894.5|1897|1896|1897.5|1896.5|1895.5|1894.5|4705
1748514900000|2025-05-29 10:35:00|1896.5|1895.5|1897.5|1897|1897.5|1897|1896.5|1895.5|2154
1748515200000|2025-05-29 10:40:00|1898.5|1896.5|1899|1898|1899|1898.5|1898.5|1896.5|3227
1748515500000|2025-05-29 10:45:00|1898.5|1897.5|1896.5|1895.5|1898.5|1897.5|1896|1895.5|4088
1748515800000|2025-05-29 10:50:00|1896|1895|1896|1895|1897|1895.5|1895.5|1894.5|7711
1748516100000|2025-05-29 10:55:00|1895.5|1894.5|1897.5|1896.5|1897.5|1897|1895.5|1894.5|4372
1748516400000|2025-05-29 11:00:00|1896.5|1897|1896|1895|1896.5|1897|1896|1895|5394
1748516700000|2025-05-29 11:05:00|1895.5|1894.5|1895.5|1894.5|1896|1895.5|1895.5|1894.5|4678
1748517000000|2025-05-29 11:10:00|1895|1894|1893.5|1892.5|1895|1894|1893|1892.5|6161
1748517300000|2025-05-29 11:15:00|1893|1893|1892|1891|1893|1893|1891.5|1891|5977
1748517600000|2025-05-29 11:20:00|1891.5|1890.5|1890.5|1889.5|1891.5|1891|1890|1889.5|15123
1748517900000|2025-05-29 11:25:00|1890|1889|1890.5|1890|1892|1891|1890|1889|4599
1748518200000|2025-05-29 11:30:00|1890|1889.5|1891|1890|1891.5|1890.5|1889|1888.5|20496
1748518500000|2025-05-29 11:35:00|1891.5|1890.5|1893.5|1892.5|1893.5|1893|1890.5|1890|2842
1748518800000|2025-05-29 11:40:00|1894|1893|1891.5|1890.5|1894|1893|1891|1890.5|10900
1748519100000|2025-05-29 11:45:00|1891|1891|1890|1889.5|1892|1891.5|1890|1889.5|5929
1748519400000|2025-05-29 11:50:00|1891|1890|1889.5|1888.5|1891|1890|1889|1888|4065
1748519700000|2025-05-29 11:55:00|1889|1889|1890|1889|1890|1889|1889|1888.5|1571
1748520000000|2025-05-29 12:00:00|1889.5|1888.5|1894|1893|1894.5|1893|1889.5|1888.5|10464
1748520300000|2025-05-29 12:05:00|1893.5|1891.5|1890|1889|1893.5|1892|1890|1889|12651
1748520600000|2025-05-29 12:10:00|1891|1889.5|1889|1888|1891.5|1890|1888|1887|6007
1748520900000|2025-05-29 12:15:00|1888|1887.5|1890.5|1889.5|1891|1890.5|1888|1887.5|3690
1748521200000|2025-05-29 12:20:00|1891|1890|1890|1889|1892|1891|1889.5|1889|5322
1748521500000|2025-05-29 12:25:00|1890.5|1889.5|1891.5|1891|1892.5|1891.5|1890.5|1889.5|6983
1748521800000|2025-05-29 12:30:00|1891|1890|1891|1890|1893|1892|1890.5|1890|10530
1748522100000|2025-05-29 12:35:00|1890.5|1889.5|1889.5|1888.5|1891|1889.5|1889|1888.5|5749
1748522400000|2025-05-29 12:40:00|1890|1889|1891.5|1890.5|1892|1891|1889|1888|3344
1748522700000|2025-05-29 12:45:00|1891|1890|1886.5|1885.5|1891|1890.5|1886|1885.5|5384
1748523000000|2025-05-29 12:50:00|1886|1886|1887|1886.5|1889|1888|1886|1885.5|6606
1748523300000|2025-05-29 12:55:00|1887.5|1886|1887.5|1886.5|1888|1887.5|1887|1886|11084
1748523600000|2025-05-29 13:00:00|1888|1887|1890.5|1889.5|1891|1890.5|1888|1887|5310
1748523900000|2025-05-29 13:05:00|1891|1890|1892|1891|1893|1892|1891|1889.5|8304
1748524200000|2025-05-29 13:10:00|1891.5|1891.5|1893|1892|1893.5|1893|1891.5|1891|5019
1748524500000|2025-05-29 13:15:00|1892.5|1891.5|1891|1890|1892.5|1892|1890|1889|3764
1748524800000|2025-05-29 13:20:00|1890.5|1889.5|1888.5|1888|1892|1891.5|1888.5|1887.5|7418
1748525100000|2025-05-29 13:25:00|1889|1888.5|1886.5|1885.5|1889.5|1888.5|1886.5|1885.5|8948
1748525400000|2025-05-29 13:30:00|1887|1886|1881|1880|1888|1887.5|1880.5|1879.5|13148
1748525700000|2025-05-29 13:35:00|1882.5|1881.5|1880|1879|1885|1884|1880|1879|29553
1748526000000|2025-05-29 13:40:00|1879.5|1878.5|1880.5|1879.5|1882.5|1882|1878|1877.5|21732
1748526300000|2025-05-29 13:45:00|1879.5|1880|1880|1879.5|1882|1881|1878|1877|19226
1748526600000|2025-05-29 13:50:00|1880.5|1880|1884|1883.5|1884.5|1883.5|1880|1879|9920
1748526900000|2025-05-29 13:55:00|1885|1884|1887|1886|1887|1886.5|1883.5|1882.5|11755
1748527200000|2025-05-29 14:00:00|1886|1885.5|1888|1887|1888.5|1888|1885|1884.5|11332
1748527500000|2025-05-29 14:05:00|1887.5|1886.5|1886.5|1885.5|1888|1887|1886|1885|11974
1748527800000|2025-05-29 14:10:00|1886|1886|1886.5|1886|1887|1886.5|1886|1885|7118
1748528100000|2025-05-29 14:15:00|1887|1886.5|1884.5|1884|1888.5|1887.5|1884.5|1884|12794
1748528400000|2025-05-29 14:20:00|1885.5|1884.5|1886.5|1886|1888|1887|1885|1884|30214
1748528700000|2025-05-29 14:25:00|1887|1886.5|1890|1889|1890|1889.5|1887|1886|4510
1748529000000|2025-05-29 14:30:00|1889.5|1888.5|1888.5|1887.5|1891|1890|1888.5|1887.5|15452
1748529300000|2025-05-29 14:35:00|1889|1888|1888|1887.5|1889|1888|1887|1886|5873
1748529600000|2025-05-29 14:40:00|1887.5|1887|1885.5|1885|1888|1887|1884.5|1884|18348
1748529900000|2025-05-29 14:45:00|1885|1884.5|1886|1885|1887|1886|1884.5|1883.5|32385
1748530200000|2025-05-29 14:50:00|1885.5|1884.5|1886|1885|1887|1886|1885|1884.5|13394
1748530500000|2025-05-29 14:55:00|1886.5|1885.5|1888.5|1888|1888.5|1888|1885.5|1884.5|16427
1748530800000|2025-05-29 15:00:00|1889|1888.5|1890|1889.5|1891|1890.5|1888.5|1888|20423
1748531100000|2025-05-29 15:05:00|1889.5|1889|1890.5|1889.5|1891|1890.5|1888.5|1887.5|12261
1748531400000|2025-05-29 15:10:00|1890|1890|1889.5|1889|1890.5|1890|1889.5|1888.5|28476
1748531700000|2025-05-29 15:15:00|1889|1888.5|1885.5|1884.5|1889|1888.5|1884.5|1883.5|51583
1748532000000|2025-05-29 15:20:00|1885|1885.5|1882|1881|1886.5|1885.5|1881.5|1881|31082
1748532300000|2025-05-29 15:25:00|1881.5|1882|1885.5|1884.5|1885.5|1884.5|1881|1880.5|16730
1748588400000|2025-05-30 07:00:00|1883|1880|1881.5|1880.5|1883|1881.5|1875.5|1874|9656
1748588700000|2025-05-30 07:05:00|1882.5|1881|1881|1879.5|1888.5|1887|1878.5|1877.5|10212
1748589000000|2025-05-30 07:10:00|1881.5|1880.5|1889|1888|1889.5|1888.5|1881.5|1880.5|7496
1748589300000|2025-05-30 07:15:00|1888|1887.5|1888|1887|1893|1892|1886|1884.5|14191
1748589600000|2025-05-30 07:20:00|1888.5|1886.5|1883.5|1882.5|1888.5|1886.5|1883|1882|4212
1748589900000|2025-05-30 07:25:00|1884|1883|1885|1884|1887.5|1887|1884|1883|7252
1748590200000|2025-05-30 07:30:00|1885.5|1884.5|1887.5|1886.5|1890.5|1889.5|1885.5|1884.5|8016
1748590500000|2025-05-30 07:35:00|1888.5|1887|1887.5|1886.5|1891|1890|1886.5|1885.5|9372
1748590800000|2025-05-30 07:40:00|1888|1887|1887|1886.5|1890|1889.5|1887|1886.5|13541
1748591100000|2025-05-30 07:45:00|1887.5|1886|1890|1889|1890|1889|1887|1886|16670
1748591400000|2025-05-30 07:50:00|1889|1888.5|1888|1887.5|1890|1889.5|1887.5|1886.5|17706
1748591700000|2025-05-30 07:55:00|1888.5|1887|1888|1887.5|1889.5|1888.5|1887.5|1887|13294
1748592000000|2025-05-30 08:00:00|1887.5|1887|1888|1887|1888.5|1887.5|1886.5|1885.5|16953
1748592300000|2025-05-30 08:05:00|1887.5|1886.5|1890|1889|1891|1890.5|1887.5|1886.5|18200
1748592600000|2025-05-30 08:10:00|1891|1889.5|1892|1891|1892|1891|1890|1889|4963
1748592900000|2025-05-30 08:15:00|1891.5|1890.5|1892.5|1892|1892.5|1892|1891|1890.5|8581
1748593200000|2025-05-30 08:20:00|1893.5|1892.5|1893.5|1892.5|1894.5|1893.5|1893|1892|39794
1748593500000|2025-05-30 08:25:00|1894|1893|1893.5|1892.5|1895.5|1894|1892.5|1892|6457
1748593800000|2025-05-30 08:30:00|1894|1893|1894.5|1893.5|1894.5|1893.5|1891|1890.5|7599
1748594100000|2025-05-30 08:35:00|1895|1894|1895|1894.5|1895|1894.5|1893.5|1893|9918
1748594400000|2025-05-30 08:40:00|1895.5|1895|1893.5|1893|1896.5|1895.5|1893.5|1893|7023
1748594700000|2025-05-30 08:45:00|1893|1892.5|1893.5|1893|1894.5|1893.5|1893|1892.5|6193
1748595000000|2025-05-30 08:50:00|1893|1892.5|1893.5|1892.5|1893.5|1892.5|1892|1891|6784
1748595300000|2025-05-30 08:55:00|1894.5|1893|1893|1892.5|1894.5|1893.5|1893|1892|5138
1748595600000|2025-05-30 09:00:00|1894|1893|1897|1896|1898.5|1897.5|1893.5|1892.5|7714
1748595900000|2025-05-30 09:05:00|1896.5|1896.5|1897|1896|1897.5|1896.5|1896.5|1896|7942
1748596200000|2025-05-30 09:10:00|1896.5|1895.5|1895.5|1894.5|1897|1895.5|1892.5|1892|221606
1748596500000|2025-05-30 09:15:00|1895|1895|1896|1895.5|1896|1895.5|1894|1893.5|8966
1748596800000|2025-05-30 09:20:00|1895.5|1895|1895.5|1895|1896|1895|1895|1894.5|8561
1748597100000|2025-05-30 09:25:00|1896|1894.5|1896.5|1895.5|1897|1896|1895.5|1894.5|8063
1748597400000|2025-05-30 09:30:00|1897|1896|1896.5|1895.5|1898|1897|1896|1895|8712
1748597700000|2025-05-30 09:35:00|1897|1896|1894|1893|1897.5|1897|1894|1893|3169
1748598000000|2025-05-30 09:40:00|1894.5|1893.5|1897|1896|1897|1896|1894|1893|8036
1748598300000|2025-05-30 09:45:00|1897.5|1896.5|1895.5|1894.5|1897.5|1897|1895|1894.5|7904
1748598600000|2025-05-30 09:50:00|1895|1894|1895.5|1894.5|1896|1895|1893.5|1892.5|12789
1748598900000|2025-05-30 09:55:00|1895|1893.5|1892.5|1892|1895|1894|1892.5|1892|3523
1748599200000|2025-05-30 10:00:00|1892|1891.5|1894.5|1893.5|1894.5|1894|1892|1891.5|6520
1748599500000|2025-05-30 10:05:00|1895|1894|1895.5|1894.5|1896|1895|1895|1893.5|2952
1748599800000|2025-05-30 10:10:00|1896|1895|1894.5|1893.5|1896|1895|1894.5|1893.5|10584
1748600100000|2025-05-30 10:15:00|1894|1894|1892.5|1891.5|1894|1894|1892.5|1891.5|3182
1748600400000|2025-05-30 10:20:00|1892|1892|1892.5|1891.5|1892.5|1892|1892|1891|4801
1748600700000|2025-05-30 10:25:00|1893.5|1892|1892.5|1892|1894|1893|1892.5|1892|3270
1748601000000|2025-05-30 10:30:00|1893|1892.5|1893.5|1892.5|1893.5|1893|1892.5|1892|4614
1748601300000|2025-05-30 10:35:00|1894.5|1893|1894|1893|1894.5|1893.5|1893.5|1892.5|7146
1748601600000|2025-05-30 10:40:00|1894.5|1893.5|1894.5|1894|1894.5|1894|1894|1893|4635
1748601900000|2025-05-30 10:45:00|1894|1893.5|1894.5|1893.5|1895|1894.5|1894|1893|7129
1748602200000|2025-05-30 10:50:00|1894|1893|1891|1890.5|1894|1893.5|1891|1890.5|6456
1748602500000|2025-05-30 10:55:00|1891.5|1891|1892.5|1891.5|1893|1892|1891|1890.5|5036
1748602800000|2025-05-30 11:00:00|1892|1891|1891|1890.5|1892.5|1891.5|1890.5|1890|6965
1748603100000|2025-05-30 11:05:00|1891.5|1891|1891|1890|1892.5|1891.5|1890.5|1889.5|3405
1748603400000|2025-05-30 11:10:00|1890.5|1890.5|1889.5|1889|1890.5|1890.5|1889.5|1888.5|5247
1748603700000|2025-05-30 11:15:00|1890|1889.5|1890|1889|1890.5|1889.5|1889|1888|4767
1748604000000|2025-05-30 11:20:00|1889.5|1888.5|1888.5|1888|1890|1889|1888.5|1888|5265
1748604300000|2025-05-30 11:25:00|1889|1887.5|1887.5|1886.5|1889|1888|1887|1886.5|12727
1748604600000|2025-05-30 11:30:00|1887|1887|1886|1885.5|1888.5|1887.5|1886|1885|4611
1748604900000|2025-05-30 11:35:00|1885.5|1885|1883.5|1883|1887|1886|1883|1882.5|4717
1748605200000|2025-05-30 11:40:00|1884|1882.5|1884.5|1883.5|1885|1884.5|1883|1882|5529
1748605500000|2025-05-30 11:45:00|1884|1883|1885.5|1884.5|1885.5|1884.5|1884|1883|3039
1748605800000|2025-05-30 11:50:00|1885|1885|1885|1884.5|1887|1886|1884.5|1884|9037
1748606100000|2025-05-30 11:55:00|1884.5|1884|1886|1885|1886|1885|1884|1883|5458
1748606400000|2025-05-30 12:00:00|1886.5|1885.5|1885.5|1885|1886.5|1886|1885.5|1885|7177
1748606700000|2025-05-30 12:05:00|1886|1884.5|1884.5|1884|1886.5|1886|1883|1882.5|7742
1748607000000|2025-05-30 12:10:00|1884|1883.5|1885|1884.5|1885.5|1884.5|1879.5|1879|18771
1748607300000|2025-05-30 12:15:00|1886|1885|1887.5|1886.5|1888|1887|1884.5|1884|9120
1748607600000|2025-05-30 12:20:00|1887|1886|1885.5|1885|1887.5|1887|1884.5|1884|9982
1748607900000|2025-05-30 12:25:00|1886|1884.5|1886|1885.5|1888|1887|1885|1884.5|11788
1748608200000|2025-05-30 12:30:00|1887.5|1884.5|1888|1887|1889.5|1888.5|1887|1884.5|9685
1748608500000|2025-05-30 12:35:00|1888.5|1887.5|1887.5|1887|1889|1888|1887|1886|8457
1748608800000|2025-05-30 12:40:00|1888|1887.5|1889|1888|1890|1889.5|1888|1887|9852
1748609100000|2025-05-30 12:45:00|1888|1887.5|1888|1887|1889.5|1888.5|1888|1887|5494
1748609400000|2025-05-30 12:50:00|1888.5|1887.5|1888.5|1887.5|1888.5|1888|1886.5|1886|4602
1748609700000|2025-05-30 12:55:00|1888|1887|1887|1886|1888.5|1888|1887|1886|4586
1748610000000|2025-05-30 13:00:00|1886.5|1886.5|1889|1888.5|1889|1888.5|1886.5|1885.5|7197
1748610300000|2025-05-30 13:05:00|1889.5|1889|1889|1888|1890|1889|1889|1888|10190
1748610600000|2025-05-30 13:10:00|1889.5|1888.5|1889.5|1889|1890|1889|1889|1888|2945
1748610900000|2025-05-30 13:15:00|1889|1888.5|1890|1889|1890.5|1889.5|1888.5|1888|12082
1748611200000|2025-05-30 13:20:00|1889.5|1888.5|1887.5|1887|1889.5|1889|1887.5|1887|7272
1748611500000|2025-05-30 13:25:00|1888.5|1886.5|1888|1887.5|1888.5|1887.5|1886|1885|7154
1748611800000|2025-05-30 13:30:00|1888.5|1888|1889.5|1889|1890.5|1890|1887.5|1887|29218
1748612100000|2025-05-30 13:35:00|1889|1888.5|1890.5|1890|1891.5|1890.5|1889|1888.5|12259
1748612400000|2025-05-30 13:40:00|1890|1889.5|1890.5|1890|1891|1890|1889.5|1889|10574
1748612700000|2025-05-30 13:45:00|1890|1889|1888.5|1887.5|1891|1890|1887|1886.5|18427
1748613000000|2025-05-30 13:50:00|1888|1887|1889.5|1889|1889.5|1889|1887.5|1886.5|8823
1748613300000|2025-05-30 13:55:00|1890|1889.5|1891|1890.5|1891.5|1890.5|1889.5|1889|15919
1748613600000|2025-05-30 14:00:00|1891.5|1890|1893|1892|1893.5|1893|1890.5|1889.5|29110
1748613900000|2025-05-30 14:05:00|1892.5|1891.5|1894.5|1894|1895.5|1894.5|1892|1891.5|14942
1748614200000|2025-05-30 14:10:00|1895|1894.5|1892.5|1892|1895|1894.5|1892.5|1892|10463
1748614500000|2025-05-30 14:15:00|1892|1891.5|1895|1894.5|1895.5|1894.5|1892|1891|11440
1748614800000|2025-05-30 14:20:00|1895.5|1895|1893.5|1892.5|1896|1895.5|1893.5|1892.5|11094
1748615100000|2025-05-30 14:25:00|1893|1892|1892|1891.5|1893.5|1892.5|1891.5|1891|7080
1748615400000|2025-05-30 14:30:00|1891.5|1891|1893.5|1893|1895|1894.5|1891.5|1891|12218
1748615700000|2025-05-30 14:35:00|1894|1893.5|1895|1894|1896|1895.5|1894|1893.5|5867
1748616000000|2025-05-30 14:40:00|1894.5|1894.5|1891.5|1890.5|1896|1895|1891.5|1890.5|15128
1748616300000|2025-05-30 14:45:00|1891|1889.5|1891.5|1890.5|1892|1891.5|1889|1888|14645
1748616600000|2025-05-30 14:50:00|1891|1890|1890.5|1889.5|1892.5|1891.5|1890|1889|12655
1748616900000|2025-05-30 14:55:00|1890|1890|1890.5|1890|1892.5|1892|1890|1889|17884
1748617200000|2025-05-30 15:00:00|1891|1890.5|1892.5|1892|1893|1892.5|1891|1890.5|12134
1748617500000|2025-05-30 15:05:00|1893|1891.5|1897.5|1896.5|1899|1898.5|1892.5|1891.5|33115
1748617800000|2025-05-30 15:10:00|1897|1897|1898|1897|1898.5|1897.5|1896.5|1896|11457
1748618100000|2025-05-30 15:15:00|1897.5|1896.5|1897|1896|1898.5|1897.5|1895.5|1895|12815
1748618400000|2025-05-30 15:20:00|1897.5|1896.5|1897.5|1896.5|1899.5|1899|1897|1896|15974
1748618700000|2025-05-30 15:25:00|1897|1896|1897|1896|1899|1898|1895|1894|26033
1748847600000|2025-06-02 07:00:00|1938|1934.5|1942.5|1941|1943|1941.5|1929.5|1927|90461
1748847900000|2025-06-02 07:05:00|1941.5|1940.5|1933|1932|1942.5|1940.5|1933|1931|19568
1748848200000|2025-06-02 07:10:00|1934|1932.5|1938.5|1936.5|1943.5|1942|1934|1932.5|46256
1748848500000|2025-06-02 07:15:00|1938|1937.5|1940|1939.5|1941.5|1940|1934|1932.5|41534
1748848800000|2025-06-02 07:20:00|1939.5|1939|1935.5|1934.5|1940|1939|1930.5|1929|35053
1748849100000|2025-06-02 07:25:00|1936|1935|1926|1925|1936|1935|1924.5|1923.5|47045
1748849400000|2025-06-02 07:30:00|1927|1925.5|1928|1927|1930|1929.5|1926.5|1925.5|27096
1748849700000|2025-06-02 07:35:00|1928.5|1927.5|1929.5|1928.5|1932|1931|1928.5|1927.5|10264
1748850000000|2025-06-02 07:40:00|1929|1928|1928.5|1927.5|1932.5|1931.5|1927|1926|28584
1748850300000|2025-06-02 07:45:00|1927.5|1926.5|1925|1924|1930|1929|1923|1921.5|31739
1748850600000|2025-06-02 07:50:00|1924.5|1923.5|1923|1921.5|1926|1925|1922|1920.5|20537
1748850900000|2025-06-02 07:55:00|1922.5|1921|1919.5|1918.5|1923|1922|1915.5|1914|19631
1748851200000|2025-06-02 08:00:00|1919|1918|1917|1916|1921.5|1920|1917|1915.5|22781
1748851500000|2025-06-02 08:05:00|1917.5|1915.5|1917.5|1916|1919|1918|1914.5|1913.5|25306
1748851800000|2025-06-02 08:10:00|1917|1916.5|1924.5|1923.5|1924.5|1923.5|1917|1916|24556
1748852100000|2025-06-02 08:15:00|1924|1923|1928.5|1927.5|1931|1930|1923.5|1922.5|28931
1748852400000|2025-06-02 08:20:00|1929|1928.5|1930.5|1930|1930.5|1930|1926|1924.5|16399
1748852700000|2025-06-02 08:25:00|1930|1929|1927.5|1926.5|1930.5|1929|1927|1926|37938
1748853000000|2025-06-02 08:30:00|1927|1926|1926.5|1925.5|1929|1928|1924|1923|17628
1748853300000|2025-06-02 08:35:00|1926|1925|1921|1920|1926.5|1925.5|1920|1919|12789
1748853600000|2025-06-02 08:40:00|1920.5|1919.5|1927|1926.5|1927|1926.5|1920|1919.5|530235
1748853900000|2025-06-02 08:45:00|1926.5|1925.5|1922.5|1921.5|1926.5|1925.5|1922|1921|28760
1748854200000|2025-06-02 08:50:00|1923.5|1923|1921.5|1920.5|1925|1924|1921|1920|16537
1748854500000|2025-06-02 08:55:00|1922.5|1921|1926.5|1926|1928|1927|1922.5|1920.5|16764
1748854800000|2025-06-02 09:00:00|1927.5|1926.5|1927|1926.5|1928.5|1928|1923.5|1922.5|16959
1748855100000|2025-06-02 09:05:00|1927.5|1927|1924|1923|1928.5|1928|1924|1923|10811
1748855400000|2025-06-02 09:10:00|1924.5|1923.5|1921|1920|1927.5|1926.5|1921|1920|20814
1748855700000|2025-06-02 09:15:00|1920.5|1919.5|1920.5|1920|1922|1921.5|1919.5|1918.5|9150
1748856000000|2025-06-02 09:20:00|1921|1920.5|1922.5|1921.5|1922.5|1922|1921|1920|11128
1748856300000|2025-06-02 09:25:00|1923.5|1922|1922|1921|1923.5|1922.5|1920.5|1919.5|12498
1748856600000|2025-06-02 09:30:00|1923|1921.5|1925.5|1924.5|1926|1925|1922.5|1921.5|12728
1748856900000|2025-06-02 09:35:00|1926|1925|1927|1926|1929|1928.5|1926|1925|7972
1748857200000|2025-06-02 09:40:00|1927.5|1926.5|1931.5|1931|1931.5|1931|1926.5|1926|10279
1748857500000|2025-06-02 09:45:00|1931|1930.5|1931|1930.5|1932.5|1931.5|1929|1928|27411
1748857800000|2025-06-02 09:50:00|1930.5|1930|1933|1932|1935|1934.5|1930.5|1929.5|16779
1748858100000|2025-06-02 09:55:00|1932|1931.5|1937|1936.5|1937.5|1936.5|1932|1931|21375
1748858400000|2025-06-02 10:00:00|1937.5|1935.5|1936|1935|1937.5|1937|1935|1934|23964
1748858700000|2025-06-02 10:05:00|1935.5|1935.5|1938|1937|1939|1938|1935|1934|10667
1748859000000|2025-06-02 10:10:00|1938.5|1937.5|1939.5|1938.5|1939.5|1939|1938.5|1937.5|10342
1748859300000|2025-06-02 10:15:00|1939|1938|1936.5|1935.5|1939.5|1939|1935.5|1935|13267
1748859600000|2025-06-02 10:20:00|1936|1935|1934|1933|1936.5|1935.5|1933.5|1932.5|11917
1748859900000|2025-06-02 10:25:00|1933.5|1932.5|1935.5|1934.5|1935.5|1935|1933|1932|5928
1748860200000|2025-06-02 10:30:00|1936|1935|1934.5|1933.5|1936.5|1935.5|1934.5|1933.5|6736
1748860500000|2025-06-02 10:35:00|1934|1933|1936.5|1935.5|1936.5|1935.5|1932.5|1931.5|20903
1748860800000|2025-06-02 10:40:00|1937|1936|1935|1934.5|1939|1938.5|1935|1934|12494
1748861100000|2025-06-02 10:45:00|1935.5|1934|1936.5|1935.5|1937|1936|1935.5|1934|9226
1748861400000|2025-06-02 10:50:00|1936|1936|1939|1938|1939|1938|1936|1935.5|11650
1748861700000|2025-06-02 10:55:00|1939.5|1938.5|1940|1939|1940.5|1939.5|1939|1938|64812
1748862000000|2025-06-02 11:00:00|1940.5|1939.5|1937.5|1937|1940.5|1939.5|1936|1935|12357
1748862300000|2025-06-02 11:05:00|1938|1937.5|1938|1937|1938.5|1937.5|1936|1935|17083
1748862600000|2025-06-02 11:10:00|1937.5|1936.5|1936.5|1935.5|1938.5|1937.5|1936|1935|13199
1748862900000|2025-06-02 11:15:00|1936|1935|1938|1937|1938|1937.5|1935.5|1934.5|8216
1748863200000|2025-06-02 11:20:00|1938.5|1937.5|1938|1937|1938.5|1937.5|1938|1937|4461
1748863500000|2025-06-02 11:25:00|1938.5|1937.5|1934|1933.5|1938.5|1937.5|1934|1933.5|165883
1748863800000|2025-06-02 11:30:00|1933.5|1933|1937.5|1936.5|1937.5|1937|1933.5|1933|7062
1748864100000|2025-06-02 11:35:00|1936.5|1935.5|1936|1935|1936.5|1935.5|1935|1934.5|8809
1748864400000|2025-06-02 11:40:00|1936.5|1935.5|1936|1935|1938.5|1938|1936|1935|16626
1748864700000|2025-06-02 11:45:00|1934.5|1934|1935|1934|1935|1934.5|1933.5|1932.5|4340
1748865000000|2025-06-02 11:50:00|1935.5|1934.5|1935.5|1934.5|1936.5|1935.5|1935|1934|6640
1748865300000|2025-06-02 11:55:00|1936|1935|1933|1932|1936.5|1935.5|1932.5|1932|15501
1748865600000|2025-06-02 12:00:00|1933.5|1932.5|1933.5|1932.5|1934.5|1934|1933|1932|9237
1748865900000|2025-06-02 12:05:00|1933|1932|1935.5|1935|1935.5|1935|1932.5|1931.5|16971
1748866200000|2025-06-02 12:10:00|1936.5|1935.5|1937|1936|1937|1936|1935.5|1934.5|6134
1748866500000|2025-06-02 12:15:00|1936.5|1936.5|1933|1932|1936.5|1936.5|1933|1932|8074
1748866800000|2025-06-02 12:20:00|1932.5|1932.5|1935.5|1935|1935.5|1935|1932.5|1931.5|5286
1748867100000|2025-06-02 12:25:00|1936|1935.5|1936|1935.5|1937|1936.5|1935.5|1935|7325
1748867400000|2025-06-02 12:30:00|1935.5|1935|1937.5|1936.5|1937.5|1937|1935.5|1935|4425
1748867700000|2025-06-02 12:35:00|1937|1936|1939.5|1939|1939.5|1939|1937|1936|11476
1748868000000|2025-06-02 12:40:00|1940|1939.5|1940.5|1939.5|1940.5|1940|1939.5|1939|9461
1748868300000|2025-06-02 12:45:00|1940|1940|1940.5|1940|1940.5|1940|1938|1937|9997
1748868600000|2025-06-02 12:50:00|1941|1939|1942|1941|1942|1941|1939.5|1939|5071
1748868900000|2025-06-02 12:55:00|1942.5|1941.5|1944|1943|1944|1943.5|1942.5|1941.5|5521
1748869200000|2025-06-02 13:00:00|1942|1941|1936|1934.5|1942.5|1941.5|1933.5|1932.5|14450
1748869500000|2025-06-02 13:05:00|1937|1935|1938|1937|1939.5|1939|1937|1935|13798
1748869800000|2025-06-02 13:10:00|1938.5|1937.5|1938.5|1937.5|1939|1938.5|1937.5|1937|11715
1748870100000|2025-06-02 13:15:00|1938|1937|1936.5|1935.5|1938.5|1938|1936|1935|14438
1748870400000|2025-06-02 13:20:00|1937|1936|1928.5|1927.5|1937|1936.5|1925.5|1924.5|13925
1748870700000|2025-06-02 13:25:00|1926.5|1928|1915.5|1914.5|1929|1928.5|1914.5|1913.5|56178
1748871000000|2025-06-02 13:30:00|1916|1914|1914.5|1913.5|1917.5|1916|1900|1898.5|51261
1748871300000|2025-06-02 13:35:00|1915|1914|1919.5|1918|1922|1921|1909|1908|739660
1748871600000|2025-06-02 13:40:00|1919|1917|1918|1917|1919|1918|1911|1910|19268
1748871900000|2025-06-02 13:45:00|1917.5|1916.5|1900.5|1899|1917.5|1917|1899.5|1898.5|29002
1748872200000|2025-06-02 13:50:00|1899.5|1899.5|1905|1904|1906|1905|1887.5|1886|41584
1748872500000|2025-06-02 13:55:00|1906|1905|1914|1913|1916|1915|1906|1905|41133
1748872800000|2025-06-02 14:00:00|1912|1911|1904.5|1904|1914|1911|1899|1898|37835
1748873100000|2025-06-02 14:05:00|1904|1903.5|1911.5|1910.5|1912|1911|1902|1901|17844
1748873400000|2025-06-02 14:10:00|1911|1910|1911|1910.5|1911.5|1910.5|1906.5|1905|37205
1748873700000|2025-06-02 14:15:00|1912.5|1910|1917|1916|1918.5|1918|1908.5|1907.5|24878
1748874000000|2025-06-02 14:20:00|1916.5|1915.5|1925.5|1925|1933.5|1932.5|1916|1915.5|27895
1748874300000|2025-06-02 14:25:00|1926|1925.5|1926|1925|1928|1927|1924.5|1923.5|14698
1748874600000|2025-06-02 14:30:00|1926.5|1925.5|1924|1923|1928.5|1927|1921|1920|26095
1748874900000|2025-06-02 14:35:00|1924.5|1923.5|1929.5|1928.5|1929.5|1928.5|1922.5|1921.5|11181
1748875200000|2025-06-02 14:40:00|1929|1929|1929.5|1928.5|1931|1930|1926.5|1925.5|14028
1748875500000|2025-06-02 14:45:00|1928|1927|1929.5|1928.5|1932.5|1931|1927.5|1926.5|13583
1748875800000|2025-06-02 14:50:00|1929|1928|1933|1932|1934|1933|1927.5|1926.5|11414
1748876100000|2025-06-02 14:55:00|1932.5|1932.5|1930|1929.5|1933|1932.5|1929.5|1928.5|15727
1748876400000|2025-06-02 15:00:00|1929|1928.5|1926|1925.5|1930|1929|1925|1924|22510
1748876700000|2025-06-02 15:05:00|1925.5|1925|1926|1925.5|1927|1926.5|1925.5|1924.5|20616
1748877000000|2025-06-02 15:10:00|1927|1926|1928|1927.5|1929|1928.5|1926|1925.5|24934
1748877300000|2025-06-02 15:15:00|1928.5|1928|1926.5|1926|1928.5|1928|1926|1925|22608
1748877600000|2025-06-02 15:20:00|1928|1927|1929.5|1928.5|1931|1930|1927|1926.5|20227
1748877900000|2025-06-02 15:25:00|1930|1929|1927|1926|1930|1929.5|1926.5|1925.5|21581
1748934000000|2025-06-03 07:00:00|1944|1942.5|1930.5|1929|1944|1942.5|1930.5|1929|65061
1748934300000|2025-06-03 07:05:00|1930|1928.5|1936.5|1935|1936.5|1935|1922|1920.5|116407
1748934600000|2025-06-03 07:10:00|1935.5|1934|1944.5|1943|1947|1945.5|1935.5|1934|27941
1748934900000|2025-06-03 07:15:00|1943.5|1942|1941.5|1940.5|1948.5|1947|1941.5|1940.5|29481
1748935200000|2025-06-03 07:20:00|1941|1939.5|1944|1942.5|1944|1943|1936.5|1935.5|24435
1748935500000|2025-06-03 07:25:00|1942.5|1941.5|1944|1942.5|1944|1943.5|1938.5|1937.5|9089
1748935800000|2025-06-03 07:30:00|1945|1943.5|1952.5|1951.5|1953.5|1952.5|1945|1943.5|20980
1748936100000|2025-06-03 07:35:00|1951.5|1950.5|1951.5|1951|1953|1952|1948|1947|13244
1748936400000|2025-06-03 07:40:00|1951|1950.5|1948|1946.5|1951|1951|1945|1944|14823
1748936700000|2025-06-03 07:45:00|1947.5|1945.5|1944|1943|1948.5|1947.5|1944|1943|6528
1748937000000|2025-06-03 07:50:00|1943.5|1942.5|1945.5|1944.5|1945.5|1945|1942.5|1941.5|14158
1748937300000|2025-06-03 07:55:00|1945|1944|1946.5|1945.5|1946.5|1945.5|1944|1943|10915
1748937600000|2025-06-03 08:00:00|1946|1945|1946.5|1945.5|1947|1946.5|1943|1942|26700
1748937900000|2025-06-03 08:05:00|1946|1945|1942|1941|1946|1945|1940.5|1940|27763
1748938200000|2025-06-03 08:10:00|1941.5|1940.5|1947.5|1946.5|1948|1947|1941.5|1940.5|22599
1748938500000|2025-06-03 08:15:00|1947|1946|1949|1948|1949.5|1948.5|1944.5|1943.5|16513
1748938800000|2025-06-03 08:20:00|1948.5|1947.5|1946.5|1945.5|1948.5|1947.5|1944|1943|20688
1748939100000|2025-06-03 08:25:00|1947.5|1946|1943|1942|1947.5|1946.5|1943|1942|8812
1748939400000|2025-06-03 08:30:00|1944.5|1943.5|1945.5|1944.5|1946|1945|1942.5|1941.5|17448
1748939700000|2025-06-03 08:35:00|1945|1944|1943.5|1942.5|1945|1944|1942|1941|10503
1748940000000|2025-06-03 08:40:00|1943|1942|1949|1948|1949|1948|1942|1941.5|13642
1748940300000|2025-06-03 08:45:00|1948|1947|1956|1955|1956.5|1955.5|1947.5|1947|18923
1748940600000|2025-06-03 08:50:00|1955.5|1955.5|1954|1953|1956|1955.5|1952.5|1952|14450
1748940900000|2025-06-03 08:55:00|1954.5|1953.5|1955|1954|1956.5|1956|1951|1950|8112
1748941200000|2025-06-03 09:00:00|1955.5|1954.5|1957|1956|1959.5|1959|1955.5|1954.5|19062
1748941500000|2025-06-03 09:05:00|1958.5|1956.5|1958|1957|1959|1958|1956.5|1955.5|11025
1748941800000|2025-06-03 09:10:00|1957|1957.5|1959|1958.5|1960|1959|1957|1956|28258
1748942100000|2025-06-03 09:15:00|1959.5|1959|1961.5|1960.5|1961.5|1960.5|1959.5|1958.5|13525
1748942400000|2025-06-03 09:20:00|1961|1961|1959.5|1959|1962.5|1961.5|1959|1958.5|13300
1748942700000|2025-06-03 09:25:00|1960|1959.5|1959.5|1958.5|1960.5|1960|1958|1957|16418
1748943000000|2025-06-03 09:30:00|1958.5|1957.5|1958|1957.5|1958.5|1957.5|1955.5|1955|26032
1748943300000|2025-06-03 09:35:00|1957.5|1957|1959|1958.5|1959|1958.5|1956.5|1955.5|18976
1748943600000|2025-06-03 09:40:00|1959.5|1958|1961.5|1961|1961.5|1961|1959|1958|16501
1748943900000|2025-06-03 09:45:00|1961|1960.5|1961|1960.5|1961.5|1961|1960.5|1959.5|10024
1748944200000|2025-06-03 09:50:00|1960.5|1960|1963.5|1963|1963.5|1963|1960.5|1960|17631
1748944500000|2025-06-03 09:55:00|1963|1962.5|1961.5|1961|1963.5|1963|1960.5|1959.5|9836
1748944800000|2025-06-03 10:00:00|1961|1960.5|1965.5|1964.5|1965.5|1964.5|1961|1960|16920
1748945100000|2025-06-03 10:05:00|1965|1964|1964|1963.5|1966.5|1966|1964|1963.5|30404
1748945400000|2025-06-03 10:10:00|1964.5|1964|1964.5|1963.5|1965.5|1964.5|1964|1963|13576
1748945700000|2025-06-03 10:15:00|1965|1964|1966|1965.5|1967.5|1966.5|1965|1964|11157
1748946000000|2025-06-03 10:20:00|1965.5|1964.5|1964.5|1963.5|1965.5|1964.5|1963|1962.5|24178
1748946300000|2025-06-03 10:25:00|1964|1964|1964.5|1963.5|1964.5|1964|1964|1963|6868
1748946600000|2025-06-03 10:30:00|1965|1964.5|1965.5|1965|1968|1967|1965|1964.5|20287
1748946900000|2025-06-03 10:35:00|1966|1964.5|1965.5|1965|1966|1965|1964|1963.5|10821
1748947200000|2025-06-03 10:40:00|1966|1964.5|1964.5|1963.5|1966.5|1965.5|1964|1963|9924
1748947500000|2025-06-03 10:45:00|1964|1963|1959|1958.5|1964|1963|1957.5|1956.5|21195
1748947800000|2025-06-03 10:50:00|1958.5|1958|1963|1962|1963|1962.5|1957.5|1956.5|217583
1748948100000|2025-06-03 10:55:00|1963.5|1962.5|1963|1962.5|1964|1963|1962|1961|14339
1748948400000|2025-06-03 11:00:00|1963.5|1962|1961.5|1960.5|1964.5|1964|1960|1959.5|24658
1748948700000|2025-06-03 11:05:00|1961|1960|1960.5|1960|1961.5|1961|1960.5|1960|29096
1748949000000|2025-06-03 11:10:00|1959|1958|1961|1960|1961|1960|1957|1954.5|11260
1748949300000|2025-06-03 11:15:00|1960.5|1960.5|1959.5|1958.5|1961|1960.5|1959.5|1958.5|25030
1748949600000|2025-06-03 11:20:00|1959|1959|1957|1956|1959.5|1959|1956|1955|13985
1748949900000|2025-06-03 11:25:00|1956.5|1955|1958|1957.5|1958|1957.5|1955.5|1954.5|17243
1748950200000|2025-06-03 11:30:00|1957.5|1957|1958|1957.5|1958.5|1957.5|1957.5|1957|7703
1748950500000|2025-06-03 11:35:00|1956.5|1956|1957.5|1957|1958|1957.5|1956|1955|11664
1748950800000|2025-06-03 11:40:00|1958|1956.5|1956.5|1955.5|1958|1957.5|1956.5|1955.5|12048
1748951100000|2025-06-03 11:45:00|1956|1956|1956.5|1955.5|1956.5|1956|1955|1954|8350
1748951400000|2025-06-03 11:50:00|1956|1955|1955.5|1955|1956.5|1956|1954.5|1953.5|15862
1748951700000|2025-06-03 11:55:00|1955|1954.5|1956|1955.5|1956.5|1956|1954|1953.5|16046
1748952000000|2025-06-03 12:00:00|1956.5|1956|1956|1955.5|1958|1957|1955.5|1955|10803
1748952300000|2025-06-03 12:05:00|1955.5|1955|1955|1954.5|1955.5|1955|1951.5|1950.5|15154
1748952600000|2025-06-03 12:10:00|1955.5|1955|1955|1954.5|1956|1955|1954.5|1954|6256
1748952900000|2025-06-03 12:15:00|1955.5|1955|1956.5|1955.5|1957|1956.5|1955|1954|11219
1748953200000|2025-06-03 12:20:00|1956|1955|1955.5|1954.5|1957.5|1956.5|1955.5|1954.5|9644
1748953500000|2025-06-03 12:25:00|1955|1954|1955.5|1955|1955.5|1955|1954|1953.5|9779
1748953800000|2025-06-03 12:30:00|1955|1954.5|1955|1954.5|1955.5|1955|1952.5|1952|9078
1748954100000|2025-06-03 12:35:00|1955.5|1954|1959|1958.5|1959|1958.5|1955|1954|15305
1748954400000|2025-06-03 12:40:00|1958.5|1958|1959|1958|1959.5|1959|1958.5|1958|10621
1748954700000|2025-06-03 12:45:00|1958.5|1957.5|1958.5|1957.5|1959|1958.5|1958.5|1957.5|15892
1748955000000|2025-06-03 12:50:00|1959|1958|1959|1958|1960|1959|1958.5|1957.5|15752
1748955300000|2025-06-03 12:55:00|1959.5|1958.5|1958.5|1957.5|1960.5|1959.5|1957.5|1956.5|15641
1748955600000|2025-06-03 13:00:00|1959|1958|1956|1955.5|1959|1958|1955.5|1955|13726
1748955900000|2025-06-03 13:05:00|1956.5|1956|1956.5|1955.5|1957|1956|1956|1955.5|14693
1748956200000|2025-06-03 13:10:00|1956|1955|1956.5|1956|1957|1956.5|1956|1955|9580
1748956500000|2025-06-03 13:15:00|1957|1955.5|1955.5|1955|1957|1956|1954.5|1953.5|22038
1748956800000|2025-06-03 13:20:00|1954.5|1954|1952.5|1951.5|1956|1955.5|1952.5|1951.5|20416
1748957100000|2025-06-03 13:25:00|1951.5|1951|1955.5|1955|1956|1955.5|1951.5|1950.5|14291
1748957400000|2025-06-03 13:30:00|1956|1954.5|1956.5|1956|1957|1956.5|1952.5|1952|59990
1748957700000|2025-06-03 13:35:00|1957|1955.5|1956.5|1955.5|1957|1956.5|1954|1953|18006
1748958000000|2025-06-03 13:40:00|1957|1956|1958|1957|1958.5|1958|1956.5|1955.5|40587
1748958300000|2025-06-03 13:45:00|1958.5|1957.5|1959|1958|1959|1958.5|1956|1955.5|40988
1748958600000|2025-06-03 13:50:00|1958.5|1957.5|1956.5|1955.5|1959|1958|1955|1954.5|21581
1748958900000|2025-06-03 13:55:00|1957|1956|1954.5|1953.5|1957|1956.5|1954|1953.5|15752
1748959200000|2025-06-03 14:00:00|1955|1954|1951|1950.5|1955|1954|1951|1950|39334
1748959500000|2025-06-03 14:05:00|1951.5|1950|1953.5|1952.5|1956|1955.5|1951|1950|22894
1748959800000|2025-06-03 14:10:00|1954|1953|1955.5|1954.5|1956|1955.5|1953.5|1953|37978
1748960100000|2025-06-03 14:15:00|1955|1954|1953.5|1953|1957|1956|1953.5|1953|26532
1748960400000|2025-06-03 14:20:00|1954|1952.5|1950.5|1949.5|1954|1953|1950.5|1949.5|13867
1748960700000|2025-06-03 14:25:00|1950|1950|1953|1952.5|1953|1952.5|1948.5|1947.5|14845
1748961000000|2025-06-03 14:30:00|1953.5|1952|1952|1951|1954|1953.5|1950|1949.5|16461
1748961300000|2025-06-03 14:35:00|1951.5|1951.5|1955|1954|1955|1954|1951.5|1951|20324
1748961600000|2025-06-03 14:40:00|1954.5|1954.5|1954|1953|1955|1954.5|1953|1952.5|14788
1748961900000|2025-06-03 14:45:00|1953.5|1952|1951.5|1950.5|1954|1952.5|1950.5|1949.5|31626
1748962200000|2025-06-03 14:50:00|1949.5|1949|1953|1952.5|1953.5|1952.5|1949.5|1948.5|24889
1748962500000|2025-06-03 14:55:00|1953.5|1953|1952|1951|1954|1953.5|1951.5|1950.5|25262
1748962800000|2025-06-03 15:00:00|1951.5|1950.5|1951.5|1950.5|1951.5|1951|1948.5|1947.5|24353
1748963100000|2025-06-03 15:05:00|1952|1951|1951|1950|1952.5|1951.5|1950.5|1950|20178
1748963400000|2025-06-03 15:10:00|1951.5|1950.5|1955|1954|1955|1954.5|1951.5|1950.5|30067
1748963700000|2025-06-03 15:15:00|1954.5|1953.5|1952|1951.5|1954.5|1954|1950.5|1950|30341
1748964000000|2025-06-03 15:20:00|1952.5|1952|1955|1954.5|1955|1954.5|1952.5|1952|31582
1748964300000|2025-06-03 15:25:00|1954.5|1954|1955|1954|1955.5|1954.5|1954|1953|41370
1749020400000|2025-06-04 07:00:00|1974.5|1972.5|1958|1956.5|1974.5|1972.5|1957|1954.5|34186
1749020700000|2025-06-04 07:05:00|1957.5|1956|1954.5|1953|1962|1960|1954.5|1952.5|44188
1749021000000|2025-06-04 07:10:00|1955.5|1954.5|1963.5|1962|1965|1964|1954.5|1953|29823
1749021300000|2025-06-04 07:15:00|1965|1963.5|1967.5|1966|1971|1969.5|1965|1963.5|33536
1749021600000|2025-06-04 07:20:00|1967|1966.5|1965.5|1964.5|1972|1971|1965|1964|9101
1749021900000|2025-06-04 07:25:00|1965|1964|1965.5|1964.5|1967|1966|1964|1963.5|7465
1749022200000|2025-06-04 07:30:00|1966|1965|1969.5|1968.5|1969.5|1968.5|1966|1964.5|10944
1749022500000|2025-06-04 07:35:00|1970|1969|1972|1971.5|1972|1971.5|1968.5|1968|14558
1749022800000|2025-06-04 07:40:00|1973|1972.5|1977|1976|1978|1977|1973|1972.5|11377
1749023100000|2025-06-04 07:45:00|1976|1975.5|1974|1973|1976.5|1976|1973.5|1972.5|13342
1749023400000|2025-06-04 07:50:00|1973.5|1972.5|1971.5|1970.5|1974|1973.5|1971.5|1970.5|15859
1749023700000|2025-06-04 07:55:00|1971|1970|1969.5|1968|1972.5|1971.5|1969|1967.5|14074
1749024000000|2025-06-04 08:00:00|1969|1968.5|1966.5|1965.5|1971.5|1970.5|1965.5|1964.5|76510
1749024300000|2025-06-04 08:05:00|1967|1966|1966.5|1965.5|1967|1966|1963|1962.5|13224
1749024600000|2025-06-04 08:10:00|1967.5|1966|1968.5|1967.5|1970.5|1969.5|1967|1965.5|57949
1749024900000|2025-06-04 08:15:00|1968|1968|1967|1966.5|1969.5|1968.5|1967|1966|10297
1749025200000|2025-06-04 08:20:00|1967.5|1966|1968|1967|1968.5|1967.5|1967.5|1966|12387
1749025500000|2025-06-04 08:25:00|1968.5|1967.5|1968|1967.5|1970|1969|1967.5|1967|11139
1749025800000|2025-06-04 08:30:00|1967.5|1967|1966|1965.5|1969|1968|1964|1963.5|17344
1749026100000|2025-06-04 08:35:00|1966.5|1965|1968.5|1967.5|1970|1969|1966|1965|10640
1749026400000|2025-06-04 08:40:00|1968|1967|1965|1964.5|1968.5|1967|1964|1963|12602
1749026700000|2025-06-04 08:45:00|1965.5|1965.5|1964|1963.5|1966.5|1965.5|1964|1963|11812
1749027000000|2025-06-04 08:50:00|1964.5|1964|1967|1966|1967|1966|1963|1962.5|10491
1749027300000|2025-06-04 08:55:00|1967.5|1966.5|1965|1964.5|1968|1967|1963.5|1962.5|9387
1749027600000|2025-06-04 09:00:00|1964.5|1964|1961.5|1960.5|1964.5|1964|1961.5|1960.5|13179
1749027900000|2025-06-04 09:05:00|1962.5|1961|1962|1961|1962.5|1961.5|1960.5|1959.5|14481
1749028200000|2025-06-04 09:10:00|1962.5|1961.5|1966.5|1966|1967|1966|1962|1961.5|41173
1749028500000|2025-06-04 09:15:00|1966|1965|1968|1967|1968|1967|1965|1964.5|11416
1749028800000|2025-06-04 09:20:00|1967.5|1966.5|1968|1967|1968.5|1967.5|1967.5|1966.5|6708
1749029100000|2025-06-04 09:25:00|1967.5|1966.5|1968.5|1967.5|1969.5|1968.5|1967|1966|4161
1749029400000|2025-06-04 09:30:00|1969|1968|1968.5|1967.5|1969|1968|1967.5|1967|7256
1749029700000|2025-06-04 09:35:00|1968|1967|1964.5|1964|1968|1967.5|1964|1963.5|9370
1749030000000|2025-06-04 09:40:00|1964|1963|1961.5|1960.5|1964|1963|1960|1959|15389
1749030300000|2025-06-04 09:45:00|1962|1961|1959.5|1958.5|1962|1961.5|1958.5|1958|423565
1749030600000|2025-06-04 09:50:00|1959|1958|1956|1955.5|1959.5|1958.5|1956|1955.5|12771
1749030900000|2025-06-04 09:55:00|1955.5|1955|1950.5|1949.5|1957.5|1956.5|1947|1945.5|21764
1749031200000|2025-06-04 10:00:00|1950|1949|1948.5|1948|1953.5|1952.5|1948.5|1947.5|14699
1749031500000|2025-06-04 10:05:00|1948|1947.5|1947.5|1947|1949.5|1949|1947|1946|7327
1749031800000|2025-06-04 10:10:00|1947|1946.5|1944|1943|1948|1947|1941.5|1940.5|14883
1749032100000|2025-06-04 10:15:00|1943.5|1942.5|1947.5|1946.5|1948.5|1947.5|1943|1942.5|25007
1749032400000|2025-06-04 10:20:00|1947|1946|1951|1950|1952.5|1951.5|1946|1945.5|7470
1749032700000|2025-06-04 10:25:00|1951.5|1950.5|1952|1951|1953.5|1952|1950.5|1949.5|9076
1749033000000|2025-06-04 10:30:00|1952.5|1951.5|1955|1954|1956|1955|1952|1951|15041
1749033300000|2025-06-04 10:35:00|1954.5|1953.5|1954|1953.5|1955|1954|1953.5|1952.5|6294
1749033600000|2025-06-04 10:40:00|1954.5|1954|1955|1954|1959.5|1955.5|1953.5|1952.5|4989
1749033900000|2025-06-04 10:45:00|1955.5|1954.5|1957.5|1956.5|1957.5|1957|1954.5|1953.5|8109
1749034200000|2025-06-04 10:50:00|1957|1956|1958.5|1957.5|1958.5|1958|1957|1956|4705
1749034500000|2025-06-04 10:55:00|1959|1958|1960|1959.5|1960|1959.5|1958|1957|3584
1749034800000|2025-06-04 11:00:00|1959.5|1959|1960|1959|1960|1959.5|1959|1958|8511
1749035100000|2025-06-04 11:05:00|1959.5|1959.5|1961.5|1960.5|1962|1961|1959.5|1959|2750
1749035400000|2025-06-04 11:10:00|1961|1960|1961|1960|1961.5|1961|1960|1959.5|19753
1749035700000|2025-06-04 11:15:00|1960.5|1960.5|1961|1960.5|1962|1961.5|1960|1959|4599
1749036000000|2025-06-04 11:20:00|1961.5|1961|1960.5|1959.5|1961.5|1961|1959|1958.5|9432
1749036300000|2025-06-04 11:25:00|1960|1959|1959.5|1959|1960.5|1959.5|1959|1958.5|5514
1749036600000|2025-06-04 11:30:00|1960|1959.5|1958.5|1958|1961|1960|1958.5|1958|13983
1749036900000|2025-06-04 11:35:00|1959|1957.5|1958|1957|1959|1957.5|1956.5|1956|11334
1749037200000|2025-06-04 11:40:00|1957.5|1956.5|1955.5|1955|1957.5|1956.5|1955|1954|8711
1749037500000|2025-06-04 11:45:00|1955|1954|1956.5|1956|1956.5|1956|1953.5|1953|3453
1749037800000|2025-06-04 11:50:00|1957.5|1956.5|1955|1954.5|1957.5|1956.5|1955|1954.5|4220
1749038100000|2025-06-04 11:55:00|1955.5|1954|1954.5|1953.5|1955.5|1954.5|1953.5|1953|12959
1749038400000|2025-06-04 12:00:00|1955|1954|1955.5|1954.5|1956|1955.5|1954.5|1954|6403
1749038700000|2025-06-04 12:05:00|1956|1955|1958|1957|1958|1957|1955.5|1954.5|7198
1749039000000|2025-06-04 12:10:00|1957|1956.5|1957|1956|1957.5|1957|1956|1955|5203
1749039300000|2025-06-04 12:15:00|1956.5|1954.5|1956.5|1956|1956.5|1956|1954|1953|6620
1749039600000|2025-06-04 12:20:00|1955.5|1955|1958|1957|1959|1958|1955.5|1955|8239
1749039900000|2025-06-04 12:25:00|1959|1957.5|1958|1957.5|1960|1959|1958|1957.5|7392
1749040200000|2025-06-04 12:30:00|1958.5|1958|1960.5|1959.5|1961.5|1960.5|1958.5|1957.5|7389
1749040500000|2025-06-04 12:35:00|1959.5|1959|1960|1959.5|1961|1960|1959|1958|7212
1749040800000|2025-06-04 12:40:00|1959.5|1959|1960.5|1959.5|1960.5|1959.5|1958|1956.5|7157
1749041100000|2025-06-04 12:45:00|1961|1960|1960.5|1960|1963.5|1963|1960.5|1960|7902
1749041400000|2025-06-04 12:50:00|1961|1959.5|1960.5|1959.5|1961.5|1961|1958|1957|8029
1749041700000|2025-06-04 12:55:00|1960|1960|1958|1957.5|1960.5|1960|1957.5|1956.5|12449
1749042000000|2025-06-04 13:00:00|1957.5|1957|1957.5|1957|1960|1959|1956.5|1956|12012
1749042300000|2025-06-04 13:05:00|1958|1956.5|1956|1955|1959|1958|1956|1955|7019
1749042600000|2025-06-04 13:10:00|1956.5|1955.5|1954|1953.5|1956.5|1956|1954|1953.5|7424
1749042900000|2025-06-04 13:15:00|1954.5|1954|1951.5|1951|1954.5|1954|1951|1950|11195
1749043200000|2025-06-04 13:20:00|1952|1950|1947.5|1947|1952|1951|1946|1945|16428
1749043500000|2025-06-04 13:25:00|1948|1947.5|1942.5|1941.5|1948|1947.5|1942.5|1941.5|31123
1749043800000|2025-06-04 13:30:00|1942|1942|1931.5|1931|1943|1942|1930.5|1930|41496
1749044100000|2025-06-04 13:35:00|1932|1930.5|1934|1933.5|1936|1935|1928.5|1927.5|32743
1749044400000|2025-06-04 13:40:00|1933.5|1933|1934.5|1933.5|1936|1934.5|1932.5|1932|17048
1749044700000|2025-06-04 13:45:00|1936|1934|1939|1938.5|1942|1941|1935|1933.5|16852
1749045000000|2025-06-04 13:50:00|1938.5|1938|1936.5|1936|1941|1940|1936.5|1936|20367
1749045300000|2025-06-04 13:55:00|1937.5|1936.5|1947|1946|1949|1948|1937|1936.5|30852
1749045600000|2025-06-04 14:00:00|1946|1944.5|1954|1953|1954.5|1953.5|1944.5|1943|20399
1749045900000|2025-06-04 14:05:00|1953.5|1952.5|1947|1946|1954.5|1953.5|1946.5|1945.5|12742
1749046200000|2025-06-04 14:10:00|1947.5|1947|1952|1951|1953.5|1952.5|1947.5|1946.5|12966
1749046500000|2025-06-04 14:15:00|1951.5|1950.5|1952.5|1951.5|1955|1954.5|1951.5|1950.5|22001
1749046800000|2025-06-04 14:20:00|1951.5|1950.5|1952.5|1951.5|1954|1953.5|1951|1950|11141
1749047100000|2025-06-04 14:25:00|1952|1951|1954|1953|1954|1953|1950|1949|11189
1749047400000|2025-06-04 14:30:00|1954.5|1953.5|1953.5|1952.5|1954.5|1954|1952.5|1951.5|17533
1749047700000|2025-06-04 14:35:00|1954|1953|1956.5|1955.5|1956.5|1955.5|1953|1952.5|11349
1749048000000|2025-06-04 14:40:00|1957|1955|1957.5|1956.5|1958|1957.5|1956|1955|13193
1749048300000|2025-06-04 14:45:00|1957|1957|1957|1956|1958|1957|1956.5|1955.5|10857
1749048600000|2025-06-04 14:50:00|1955.5|1955|1958.5|1958|1958.5|1958|1955.5|1954.5|4876
1749048900000|2025-06-04 14:55:00|1958|1957.5|1957.5|1957|1958|1957.5|1956.5|1956|12936
1749049200000|2025-06-04 15:00:00|1957|1956.5|1958|1957|1960|1959|1957|1956|16287
1749049500000|2025-06-04 15:05:00|1958.5|1957.5|1962.5|1961.5|1964|1963|1958.5|1957.5|21804
1749049800000|2025-06-04 15:10:00|1963|1962|1964|1963|1964.5|1964|1961|1960.5|7256
1749050100000|2025-06-04 15:15:00|1963.5|1963.5|1965|1964|1966|1965.5|1962|1961|4095
1749050400000|2025-06-04 15:20:00|1964.5|1964.5|1968.5|1967.5|1968.5|1967.5|1964.5|1964|1190
1749050700000|2025-06-04 15:25:00|1968|1968|1970|1969|1970|1969.5|1967.5|1966.5|6029
1749106800000|2025-06-05 07:00:00|1972|1970|1963|1961.5|1974.5|1972.5|1955.5|1954|18456
1749107100000|2025-06-05 07:05:00|1962|1960.5|1964.5|1963|1973.5|1972|1960|1958.5|27745
1749107400000|2025-06-05 07:10:00|1964|1962|1963|1962|1964.5|1963.5|1959.5|1958|14260
1749107700000|2025-06-05 07:15:00|1962.5|1962.5|1965|1964|1967|1965.5|1962.5|1961.5|21843
1749108000000|2025-06-05 07:20:00|1964|1964.5|1963|1962|1965|1964.5|1961.5|1961|11089
1749108300000|2025-06-05 07:25:00|1962|1961|1960|1959|1962|1961.5|1959.5|1959|4848
1749108600000|2025-06-05 07:30:00|1960.5|1959.5|1965.5|1964.5|1966|1965|1960.5|1959.5|14439
1749108900000|2025-06-05 07:35:00|1966|1965|1971.5|1971|1971.5|1971|1964.5|1964|11472
1749109200000|2025-06-05 07:40:00|1972|1971.5|1976|1975.5|1978|1976.5|1971|1970.5|20509
1749109500000|2025-06-05 07:45:00|1976.5|1976|1970.5|1969.5|1976.5|1976|1969|1968|13015
1749109800000|2025-06-05 07:50:00|1971|1970|1970.5|1969.5|1973|1972|1970.5|1969.5|7032
1749110100000|2025-06-05 07:55:00|1971.5|1970|1973|1972|1973.5|1972.5|1969|1968|10101
1749110400000|2025-06-05 08:00:00|1973.5|1972.5|1973|1972|1973.5|1972.5|1969.5|1969|10666
1749110700000|2025-06-05 08:05:00|1972.5|1972.5|1969.5|1968.5|1974|1973|1969.5|1968.5|14841
1749111000000|2025-06-05 08:10:00|1969|1968|1964.5|1963.5|1969|1968|1963|1962|27930
1749111300000|2025-06-05 08:15:00|1964|1962.5|1961.5|1960.5|1965.5|1964|1961|1960.5|10561
1749111600000|2025-06-05 08:20:00|1961|1960|1961|1960|1961.5|1960.5|1959.5|1958.5|14398
1749111900000|2025-06-05 08:25:00|1961.5|1960.5|1963.5|1962.5|1963.5|1962.5|1961.5|1960.5|14736
1749112200000|2025-06-05 08:30:00|1964|1963|1962|1961.5|1964|1963|1961|1960.5|10720
1749112500000|2025-06-05 08:35:00|1961.5|1960.5|1962.5|1962|1964|1963.5|1961.5|1960.5|5180
1749112800000|2025-06-05 08:40:00|1963|1962.5|1964.5|1963.5|1966|1965|1962.5|1962|17203
1749113100000|2025-06-05 08:45:00|1964|1962.5|1964|1963|1964|1963|1961.5|1961|5456
1749113400000|2025-06-05 08:50:00|1963.5|1963.5|1964.5|1964|1964.5|1964|1963.5|1962.5|4087
1749113700000|2025-06-05 08:55:00|1965.5|1964.5|1968|1967|1968.5|1967.5|1965|1964|6981
1749114000000|2025-06-05 09:00:00|1968.5|1967.5|1969|1968.5|1969.5|1968.5|1968|1967|6100
1749114300000|2025-06-05 09:05:00|1969.5|1969|1971|1970|1971.5|1971|1969.5|1969|7307
1749114600000|2025-06-05 09:10:00|1970.5|1969.5|1972.5|1971.5|1973|1972|1970.5|1969.5|7871
1749114900000|2025-06-05 09:15:00|1972|1971|1971|1970.5|1972.5|1972|1971|1970|8891
1749115200000|2025-06-05 09:20:00|1971.5|1971|1972|1971|1972.5|1972|1971.5|1970.5|10450
1749115500000|2025-06-05 09:25:00|1971.5|1970.5|1971|1970.5|1971.5|1971|1971|1970|8240
1749115800000|2025-06-05 09:30:00|1971.5|1970|1971|1970|1971.5|1970.5|1967|1966.5|10057
1749116100000|2025-06-05 09:35:00|1971.5|1970.5|1972.5|1971.5|1972.5|1972|1971|1970.5|6929
1749116400000|2025-06-05 09:40:00|1973|1972|1974|1973.5|1974.5|1973.5|1972.5|1971.5|9748
1749116700000|2025-06-05 09:45:00|1974.5|1974|1976.5|1975.5|1976.5|1976|1974.5|1974|7553
1749117000000|2025-06-05 09:50:00|1976|1976|1976|1975.5|1977|1976.5|1975.5|1975|7610
1749117300000|2025-06-05 09:55:00|1975.5|1975|1976|1975.5|1976|1975.5|1974.5|1974|6306
1749117600000|2025-06-05 10:00:00|1976.5|1975|1976.5|1976|1977|1976.5|1976|1975|12110
1749117900000|2025-06-05 10:05:00|1977|1976.5|1977|1976.5|1977.5|1977|1976.5|1975.5|17334
1749118200000|2025-06-05 10:10:00|1976.5|1976|1975|1974|1976.5|1976|1974|1973|8963
1749118500000|2025-06-05 10:15:00|1974.5|1973.5|1974.5|1973.5|1975|1974.5|1973|1972.5|8794
1749118800000|2025-06-05 10:20:00|1974|1974|1975|1974|1975|1974.5|1974|1973|7877
1749119100000|2025-06-05 10:25:00|1974.5|1973.5|1974.5|1974|1975.5|1975|1974|1973.5|7170
1749119400000|2025-06-05 10:30:00|1975|1974.5|1977|1976.5|1977|1976.5|1975|1974.5|5898
1749119700000|2025-06-05 10:35:00|1977.5|1976|1977|1976.5|1978.5|1978|1976.5|1975.5|7875
1749120000000|2025-06-05 10:40:00|1976.5|1976|1976.5|1976|1977|1976.5|1976|1975.5|6291
1749120300000|2025-06-05 10:45:00|1977|1975.5|1974.5|1974|1977|1976|1974|1973|15624
1749120600000|2025-06-05 10:50:00|1975|1974.5|1973|1972|1976.5|1975.5|1972|1971|11631
1749120900000|2025-06-05 10:55:00|1973.5|1972.5|1976|1975|1976|1975|1973.5|1972|1229
1749121200000|2025-06-05 11:00:00|1976.5|1975.5|1976|1975|1977|1976.5|1975.5|1975|3316
1749121500000|2025-06-05 11:05:00|1976.5|1975.5|1977|1976.5|1977|1976.5|1976.5|1975.5|10746
1749121800000|2025-06-05 11:10:00|1978.5|1976|1973|1972.5|1978.5|1978|1973|1972.5|22271
1749122100000|2025-06-05 11:15:00|1973.5|1973|1974|1973|1974|1973.5|1970.5|1970|5935
1749122400000|2025-06-05 11:20:00|1973.5|1972|1974|1973|1974|1973|1972.5|1971.5|4758
1749122700000|2025-06-05 11:25:00|1973|1972.5|1972|1971|1973.5|1973|1971.5|1971|10010
1749123000000|2025-06-05 11:30:00|1971.5|1970.5|1971|1970|1972|1971.5|1970.5|1969.5|6263
1749123300000|2025-06-05 11:35:00|1970.5|1969.5|1971|1970|1971.5|1970.5|1970.5|1969.5|14029
1749123600000|2025-06-05 11:40:00|1971.5|1970.5|1972|1971.5|1972|1971.5|1969.5|1969|7710
1749123900000|2025-06-05 11:45:00|1972.5|1972|1972|1971.5|1973.5|1972.5|1971|1970.5|8922
1749124200000|2025-06-05 11:50:00|1972.5|1972|1973.5|1972.5|1973.5|1972.5|1972|1971.5|5854
1749124500000|2025-06-05 11:55:00|1973|1973|1972.5|1971.5|1973.5|1973|1972|1971.5|5204
1749124800000|2025-06-05 12:00:00|1972|1972|1973|1972.5|1973.5|1973|1972|1971.5|12014
1749125100000|2025-06-05 12:05:00|1973.5|1973|1975|1974.5|1975|1974.5|1973|1972.5|11388
1749125400000|2025-06-05 12:10:00|1975.5|1974|1975.5|1974.5|1975.5|1975|1974.5|1974|9805
1749125700000|2025-06-05 12:15:00|1975|1974|1976.5|1975.5|1976.5|1975.5|1974.5|1974|9009
1749126000000|2025-06-05 12:20:00|1975.5|1975|1977|1976|1977.5|1977|1975.5|1975|23169
1749126300000|2025-06-05 12:25:00|1976.5|1976.5|1984.5|1984|1987|1985.5|1976.5|1976|26521
1749126600000|2025-06-05 12:30:00|1984|1983|1987.5|1986.5|1987.5|1987|1982|1981|17531
1749126900000|2025-06-05 12:35:00|1987|1986|1990|1989|1992.5|1991.5|1986.5|1985.5|11054
1749127200000|2025-06-05 12:40:00|1989.5|1988.5|1990.5|1990|1994|1993.5|1989.5|1988.5|30483
1749127500000|2025-06-05 12:45:00|1990|1989|1989.5|1988.5|1992|1991.5|1989.5|1988.5|32963
1749127800000|2025-06-05 12:50:00|1990|1989|1990|1989|1990|1989.5|1985.5|1984.5|18901
1749128100000|2025-06-05 12:55:00|1989|1988.5|1989.5|1988.5|1991|1990|1988.5|1988|31099
1749128400000|2025-06-05 13:00:00|1990|1989|1990.5|1989.5|1991|1990.5|1984.5|1983.5|11853
1749128700000|2025-06-05 13:05:00|1991|1990|1990|1989.5|1991|1990.5|1989.5|1988.5|10281
1749129000000|2025-06-05 13:10:00|1990.5|1990|1990|1989|1991.5|1990.5|1989|1988|29342
1749129300000|2025-06-05 13:15:00|1989.5|1988.5|1990.5|1990|1991|1990|1988|1987|14315
1749129600000|2025-06-05 13:20:00|1991|1990.5|1988.5|1987.5|1991.5|1991|1987.5|1987|16922
1749129900000|2025-06-05 13:25:00|1989.5|1988|1991.5|1991|1991.5|1991|1989|1988|11853
1749130200000|2025-06-05 13:30:00|1993|1992|1992|1991|1993|1992|1990.5|1990|20103
1749130500000|2025-06-05 13:35:00|1991.5|1991.5|1994.5|1993.5|1994.5|1994|1991|1990|16922
1749130800000|2025-06-05 13:40:00|1994|1993|1996|1995.5|1997.5|1996.5|1993.5|1993|21206
1749131100000|2025-06-05 13:45:00|1997|1996|1997.5|1997|1998|1997.5|1994|1993|19927
1749131400000|2025-06-05 13:50:00|1998.5|1997.5|1992|1991|1998.5|1998|1991.5|1990.5|74661
1749131700000|2025-06-05 13:55:00|1991.5|1990.5|1989|1988|1991.5|1990.5|1988.5|1988|8587
1749132000000|2025-06-05 14:00:00|1988|1987.5|1990|1989|1991|1990|1987.5|1986.5|16985
1749132300000|2025-06-05 14:05:00|1989.5|1988.5|1988.5|1987.5|1989.5|1989|1987|1986|16607
1749132600000|2025-06-05 14:10:00|1989|1988|1988|1987|1989|1988|1986|1985|27973
1749132900000|2025-06-05 14:15:00|1988.5|1988|1987.5|1987|1990|1989.5|1987.5|1986.5|15225
1749133200000|2025-06-05 14:20:00|1988|1986.5|1989.5|1988.5|1990.5|1990|1987.5|1986.5|10117
1749133500000|2025-06-05 14:25:00|1989|1987.5|1986|1985|1989|1987.5|1985|1984|21927
1749133800000|2025-06-05 14:30:00|1985.5|1984.5|1986|1985.5|1987.5|1986.5|1985.5|1984.5|29721
1749134100000|2025-06-05 14:35:00|1986.5|1986|1986|1985.5|1986.5|1986|1985|1984|32579
1749134400000|2025-06-05 14:40:00|1986.5|1986|1987.5|1987|1988|1987|1986|1985.5|22357
1749134700000|2025-06-05 14:45:00|1987|1986.5|1985.5|1985|1987.5|1987|1985.5|1985|41159
1749135000000|2025-06-05 14:50:00|1985|1984.5|1984.5|1983.5|1985.5|1985|1982.5|1982|24214
1749135300000|2025-06-05 14:55:00|1985.5|1984|1986|1985.5|1987.5|1987|1984.5|1984|9285
1749135600000|2025-06-05 15:00:00|1986.5|1986|1985.5|1984.5|1986.5|1986|1985|1984.5|13068
1749135900000|2025-06-05 15:05:00|1985|1984|1984|1983.5|1985|1984|1982|1981.5|20320
1749136200000|2025-06-05 15:10:00|1983.5|1982.5|1985|1984|1985|1984|1981.5|1980.5|12195
1749136500000|2025-06-05 15:15:00|1984.5|1984.5|1984.5|1984|1985.5|1985|1982.5|1982|16340
1749136800000|2025-06-05 15:20:00|1984|1983.5|1984|1983.5|1985|1984|1983|1982.5|24203
1749137100000|2025-06-05 15:25:00|1984.5|1983|1985.5|1984.5|1985.5|1984.5|1983|1982|19879
1749193200000|2025-06-06 07:00:00|1996.5|1994|1989|1988|1996.5|1994|1986|1984.5|21405
1749193500000|2025-06-06 07:05:00|1988.5|1987.5|1981|1980|1988.5|1987.5|1981|1980|9713
1749193800000|2025-06-06 07:10:00|1982.5|1981.5|1976|1975|1984.5|1983.5|1976|1975|18098
1749194100000|2025-06-06 07:15:00|1976.5|1975.5|1975|1974.5|1979|1978|1973|1972|11324
1749194400000|2025-06-06 07:20:00|1975.5|1975|1972.5|1972|1978.5|1977.5|1972.5|1971.5|8309
1749194700000|2025-06-06 07:25:00|1972|1971.5|1972.5|1971.5|1973|1972.5|1970.5|1970|7684
1749195000000|2025-06-06 07:30:00|1972|1972|1966|1965|1973|1972|1966|1965|9728
1749195300000|2025-06-06 07:35:00|1965|1965.5|1969.5|1968.5|1970.5|1970|1964|1963.5|13900
1749195600000|2025-06-06 07:40:00|1969|1968|1965.5|1964.5|1969|1968|1963|1962|18027
1749195900000|2025-06-06 07:45:00|1966|1965|1961.5|1960.5|1966.5|1965|1961.5|1960.5|11622
1749196200000|2025-06-06 07:50:00|1961|1960|1953.5|1952.5|1961|1960.5|1953|1952|18149
1749196500000|2025-06-06 07:55:00|1954.5|1953|1950.5|1949.5|1955.5|1955|1949.5|1948.5|20512
1749196800000|2025-06-06 08:00:00|1950|1948.5|1948.5|1948|1950|1949|1945|1943.5|20982
1749197100000|2025-06-06 08:05:00|1949|1947.5|1955.5|1954.5|1956.5|1955|1948|1947|37354
1749197400000|2025-06-06 08:10:00|1956|1955|1959.5|1958.5|1960|1958.5|1954|1952.5|8453
1749197700000|2025-06-06 08:15:00|1959|1958|1958|1957|1959|1958.5|1955.5|1954.5|14330
1749198000000|2025-06-06 08:20:00|1958.5|1957.5|1962|1961|1963.5|1962.5|1958|1957|14720
1749198300000|2025-06-06 08:25:00|1961.5|1960.5|1960.5|1959|1962|1960.5|1959|1958|6556
1749198600000|2025-06-06 08:30:00|1961|1959.5|1961|1960|1962|1961|1959.5|1958.5|9425
1749198900000|2025-06-06 08:35:00|1960.5|1959.5|1960.5|1959.5|1961|1960|1959.5|1959|8502
1749199200000|2025-06-06 08:40:00|1960|1959|1957.5|1956.5|1961|1960.5|1957|1956|6622
1749199500000|2025-06-06 08:45:00|1957|1956|1959.5|1958.5|1959.5|1958.5|1957|1956|5859
1749199800000|2025-06-06 08:50:00|1960|1959|1959.5|1958.5|1962|1961|1959.5|1958.5|9230
1749200100000|2025-06-06 08:55:00|1959|1959|1958|1957.5|1960|1959|1958|1956.5|8926
1749200400000|2025-06-06 09:00:00|1957|1957|1956|1955|1957.5|1957|1955|1954|10758
1749200700000|2025-06-06 09:05:00|1955.5|1954.5|1955|1954.5|1958|1956.5|1955|1954.5|6507
1749201000000|2025-06-06 09:10:00|1955.5|1953.5|1955|1954|1955.5|1954|1953|1952|7888
1749201300000|2025-06-06 09:15:00|1955.5|1954.5|1958|1957.5|1958.5|1957.5|1955.5|1954|10518
1749201600000|2025-06-06 09:20:00|1957.5|1957|1956|1955|1958.5|1958|1955.5|1954.5|6425
1749201900000|2025-06-06 09:25:00|1955.5|1955.5|1957.5|1957|1958|1957|1955.5|1954.5|4601
1749202200000|2025-06-06 09:30:00|1956.5|1956.5|1957.5|1957|1958|1957.5|1955|1954|39868
1749202500000|2025-06-06 09:35:00|1958.5|1957.5|1958.5|1957.5|1959.5|1958.5|1957.5|1956.5|9495
1749202800000|2025-06-06 09:40:00|1959|1958|1956.5|1955.5|1959|1958|1956.5|1955|5931
1749203100000|2025-06-06 09:45:00|1956|1956.5|1958.5|1957.5|1958.5|1958|1956|1956.5|5388
1749203400000|2025-06-06 09:50:00|1959|1958|1958|1957.5|1959|1958.5|1958|1957.5|4737
1749203700000|2025-06-06 09:55:00|1957.5|1957|1956.5|1956|1958|1957|1956|1955|4788
1749204000000|2025-06-06 10:00:00|1957|1956.5|1956|1955|1959|1958|1956|1955|7961
1749204300000|2025-06-06 10:05:00|1955.5|1954.5|1956|1955|1957|1956.5|1955.5|1954.5|6219
1749204600000|2025-06-06 10:10:00|1956.5|1955.5|1955|1954|1956.5|1956|1954.5|1954|16442
1749204900000|2025-06-06 10:15:00|1954.5|1953.5|1949|1948|1954.5|1953.5|1949|1948|13736
1749205200000|2025-06-06 10:20:00|1948|1947|1950|1949|1950.5|1950|1947.5|1946.5|14793
1749205500000|2025-06-06 10:25:00|1950.5|1949.5|1949.5|1948.5|1950.5|1950|1949.5|1948.5|5650
1749205800000|2025-06-06 10:30:00|1949|1948|1948|1947.5|1949|1948|1948|1947|6060
1749206100000|2025-06-06 10:35:00|1947.5|1947|1946|1945|1947.5|1947|1946|1945|6816
1749206400000|2025-06-06 10:40:00|1945.5|1944.5|1947.5|1946.5|1947.5|1947|1945.5|1944.5|7637
1749206700000|2025-06-06 10:45:00|1947|1946|1942.5|1941.5|1947|1946|1942.5|1941|7311
1749207000000|2025-06-06 10:50:00|1942|1941|1947|1946|1947|1946|1942|1941|9372
1749207300000|2025-06-06 10:55:00|1946.5|1945.5|1945|1944|1946.5|1945.5|1944.5|1944|3950
1749207600000|2025-06-06 11:00:00|1945.5|1944.5|1944.5|1944|1945.5|1945|1943|1942.5|5345
1749207900000|2025-06-06 11:05:00|1945|1944.5|1945.5|1945|1946|1945|1945|1944.5|7314
1749208200000|2025-06-06 11:10:00|1946|1945.5|1948.5|1947.5|1948.5|1948|1946|1945.5|4772
1749208500000|2025-06-06 11:15:00|1948|1947|1948|1947.5|1948.5|1947.5|1947.5|1947|3790
1749208800000|2025-06-06 11:20:00|1948.5|1947|1946.5|1946|1948.5|1947|1946.5|1946|3331
1749209100000|2025-06-06 11:25:00|1947|1946.5|1946.5|1946|1947.5|1947|1946.5|1946|16138
1749209400000|2025-06-06 11:30:00|1947|1946.5|1945.5|1945|1948.5|1947.5|1944.5|1944|5923
1749209700000|2025-06-06 11:35:00|1946|1945.5|1945|1944.5|1946.5|1946|1945|1944.5|4463
1749210000000|2025-06-06 11:40:00|1944.5|1944|1946|1945|1946|1945|1944.5|1943.5|7582
1749210300000|2025-06-06 11:45:00|1945.5|1944.5|1944.5|1943.5|1946|1944.5|1944|1943|4705
1749210600000|2025-06-06 11:50:00|1944|1943|1944.5|1943.5|1945|1944.5|1943.5|1942.5|22967
1749210900000|2025-06-06 11:55:00|1944|1943|1945.5|1944.5|1945.5|1945|1943|1942.5|9687
1749211200000|2025-06-06 12:00:00|1946|1945|1947|1946|1947|1946.5|1946|1945|8229
1749211500000|2025-06-06 12:05:00|1946.5|1945.5|1948|1947.5|1948|1947.5|1946.5|1945.5|6384
1749211800000|2025-06-06 12:10:00|1946.5|1946|1947.5|1947|1947.5|1947|1946.5|1945.5|5760
1749212100000|2025-06-06 12:15:00|1948|1947.5|1943.5|1942.5|1948|1947.5|1943|1942|10301
1749212400000|2025-06-06 12:20:00|1943|1942|1943|1942|1944|1943.5|1942|1941.5|5212
1749212700000|2025-06-06 12:25:00|1942.5|1942.5|1942.5|1941.5|1943.5|1942.5|1942.5|1941.5|6602
1749213000000|2025-06-06 12:30:00|1943|1942|1941.5|1940.5|1945|1944|1941|1940|13594
1749213300000|2025-06-06 12:35:00|1941|1940|1935|1934|1941|1940|1933.5|1932.5|11269
1749213600000|2025-06-06 12:40:00|1934.5|1934.5|1937.5|1937|1938.5|1938|1934.5|1934|9825
1749213900000|2025-06-06 12:45:00|1936.5|1936.5|1933.5|1932.5|1937.5|1937|1933.5|1932.5|9044
1749214200000|2025-06-06 12:50:00|1933|1933.5|1937|1936.5|1937.5|1937|1933|1933|6087
1749214500000|2025-06-06 12:55:00|1936.5|1936|1934|1933.5|1937.5|1937|1934|1933.5|5594
1749214800000|2025-06-06 13:00:00|1934.5|1933|1938|1937.5|1938|1937.5|1934|1933|9448
1749215100000|2025-06-06 13:05:00|1938.5|1938|1938.5|1937.5|1941.5|1941|1938|1937.5|7869
1749215400000|2025-06-06 13:10:00|1938|1938|1941|1940.5|1941.5|1940.5|1938|1937.5|8835
1749215700000|2025-06-06 13:15:00|1941.5|1941|1943.5|1942.5|1945|1944|1941.5|1941|6159
1749216000000|2025-06-06 13:20:00|1943|1942|1945.5|1945|1948|1947.5|1943|1942|9482
1749216300000|2025-06-06 13:25:00|1945|1944|1945.5|1945|1946.5|1946|1945|1944|7862
1749216600000|2025-06-06 13:30:00|1946|1945.5|1947|1946.5|1949.5|1949|1946|1945.5|12456
1749216900000|2025-06-06 13:35:00|1946.5|1945.5|1951.5|1950.5|1951.5|1951|1946.5|1945.5|14242
1749217200000|2025-06-06 13:40:00|1952|1951|1955|1954|1956|1955|1951|1950|14844
1749217500000|2025-06-06 13:45:00|1955.5|1954.5|1954.5|1954|1960|1959|1954.5|1954|27497
1749217800000|2025-06-06 13:50:00|1954|1953.5|1951|1950.5|1954|1953.5|1949.5|1949|29660
1749218100000|2025-06-06 13:55:00|1951.5|1950|1951.5|1950.5|1951.5|1951|1950|1949|28068
1749218400000|2025-06-06 14:00:00|1951|1950|1948.5|1947.5|1952|1951|1948.5|1947.5|19033
1749218700000|2025-06-06 14:05:00|1948|1947|1948.5|1947.5|1949.5|1948.5|1947|1946.5|10878
1749219000000|2025-06-06 14:10:00|1948|1947|1945.5|1945|1948.5|1948|1944|1943|11472
1749219300000|2025-06-06 14:15:00|1945|1944.5|1946|1945.5|1946.5|1946|1944|1943|15127
1749219600000|2025-06-06 14:20:00|1946.5|1946|1946|1945|1947|1946.5|1945|1944.5|16714
1749219900000|2025-06-06 14:25:00|1946.5|1945.5|1945.5|1944.5|1947|1946|1944|1943|9273
1749220200000|2025-06-06 14:30:00|1945|1945|1944|1943.5|1945.5|1945|1942|1941|30793
1749220500000|2025-06-06 14:35:00|1944.5|1944|1943.5|1942.5|1945.5|1944.5|1941|1940.5|13748
1749220800000|2025-06-06 14:40:00|1944|1943|1943.5|1943|1945|1944|1942.5|1942|10497
1749221100000|2025-06-06 14:45:00|1944.5|1944|1942|1941.5|1945|1944.5|1941.5|1940.5|16070
1749221400000|2025-06-06 14:50:00|1941.5|1941|1943|1942.5|1944|1943|1941.5|1941|13460
1749221700000|2025-06-06 14:55:00|1942.5|1942|1941|1940.5|1942.5|1942|1939.5|1938.5|24579
1749222000000|2025-06-06 15:00:00|1940.5|1940|1942.5|1942|1944.5|1944|1940|1939|25083
1749222300000|2025-06-06 15:05:00|1943|1942.5|1942|1941.5|1944.5|1944|1942|1941|24512
1749222600000|2025-06-06 15:10:00|1941.5|1941|1939.5|1939|1942.5|1941.5|1937.5|1936.5|31279
1749222900000|2025-06-06 15:15:00|1939|1938.5|1939|1938|1941.5|1941|1938|1937|20278
1749223200000|2025-06-06 15:20:00|1939.5|1938.5|1940|1939|1941.5|1941|1938.5|1937.5|21061
1749223500000|2025-06-06 15:25:00|1939.5|1939.5|1939.5|1939|1940|1939.5|1938|1937|32933
1749452400000|2025-06-09 07:00:00|1937|1934.5|1938.5|1936.5|1939|1938|1923|1921|23607
1749452700000|2025-06-09 07:05:00|1938|1936|1913.5|1912|1938|1936|1913.5|1912|13842
1749453000000|2025-06-09 07:10:00|1913|1912.5|1919.5|1918.5|1920|1919|1913|1912|4849
1749453300000|2025-06-09 07:15:00|1919|1919|1917|1915.5|1922.5|1921.5|1915.5|1914|15903
1749453600000|2025-06-09 07:20:00|1917.5|1916|1920.5|1919.5|1921|1920|1916.5|1915.5|11304
1749453900000|2025-06-09 07:25:00|1921|1920.5|1925|1923.5|1925.5|1924|1921|1920|3858
1749454200000|2025-06-09 07:30:00|1925.5|1924|1928.5|1927.5|1930|1929|1925.5|1924|9744
1749454500000|2025-06-09 07:35:00|1929|1927|1928|1927|1929|1928.5|1924.5|1924|7116
1749454800000|2025-06-09 07:40:00|1927|1926.5|1925|1924|1927|1926.5|1922.5|1921.5|5228
1749455100000|2025-06-09 07:45:00|1924.5|1923.5|1922.5|1921.5|1925|1924|1922.5|1921.5|7139
1749455400000|2025-06-09 07:50:00|1923|1922|1923|1922|1927|1926|1921|1920.5|8233
1749455700000|2025-06-09 07:55:00|1923.5|1922.5|1919.5|1919|1923.5|1922.5|1919.5|1918.5|5440
1749456000000|2025-06-09 08:00:00|1920|1918.5|1916.5|1915.5|1920|1918.5|1916|1915|6550
1749456300000|2025-06-09 08:05:00|1918.5|1917.5|1922|1921|1922.5|1921.5|1918|1917|10777
1749456600000|2025-06-09 08:10:00|1921.5|1920.5|1916.5|1915.5|1921.5|1920.5|1916|1915.5|6757
1749456900000|2025-06-09 08:15:00|1916|1916|1914|1913.5|1917|1916|1914|1913.5|11299
1749457200000|2025-06-09 08:20:00|1914.5|1914.5|1914.5|1914|1916.5|1915.5|1914|1913|9036
1749457500000|2025-06-09 08:25:00|1915|1913.5|1913.5|1913|1917|1916.5|1913.5|1913|15913
1749457800000|2025-06-09 08:30:00|1914.5|1913.5|1912.5|1912|1914.5|1914|1912|1911.5|5691
1749458100000|2025-06-09 08:35:00|1913.5|1912.5|1910.5|1910|1914.5|1914|1910|1909.5|10233
1749458400000|2025-06-09 08:40:00|1911|1910.5|1912|1911.5|1912|1911.5|1910|1909|7191
1749458700000|2025-06-09 08:45:00|1912.5|1912|1908|1907|1912.5|1912|1907.5|1907|8302
1749459000000|2025-06-09 08:50:00|1908.5|1907.5|1911|1910.5|1911.5|1910.5|1908|1907|12962
1749459300000|2025-06-09 08:55:00|1911.5|1911.5|1913.5|1912.5|1914|1913|1911.5|1911.5|7907
1749459600000|2025-06-09 09:00:00|1914|1913|1915|1914|1916.5|1915.5|1914|1913|8047
1749459900000|2025-06-09 09:05:00|1914.5|1913.5|1914.5|1913.5|1915.5|1914.5|1913.5|1913|8066
1749460200000|2025-06-09 09:10:00|1915|1914|1914.5|1913.5|1916.5|1915.5|1914|1913|8234
1749460500000|2025-06-09 09:15:00|1914|1913|1914.5|1914|1915|1914|1913.5|1912.5|8683
1749460800000|2025-06-09 09:20:00|1915|1914.5|1915.5|1914.5|1915.5|1915|1914.5|1913.5|22419
1749461100000|2025-06-09 09:25:00|1916|1915.5|1914.5|1914|1916|1915.5|1913|1912|5912
1749461400000|2025-06-09 09:30:00|1914|1913.5|1919|1918|1920|1919.5|1914|1913.5|21302
1749461700000|2025-06-09 09:35:00|1918.5|1917.5|1919.5|1918.5|1919.5|1918.5|1918|1917.5|2971
1749462000000|2025-06-09 09:40:00|1919|1919|1919.5|1919|1920|1919.5|1919|1918.5|4284
1749462300000|2025-06-09 09:45:00|1920|1919.5|1917|1916|1920|1919.5|1916.5|1915.5|5756
1749462600000|2025-06-09 09:50:00|1916.5|1916.5|1917.5|1917|1918|1917|1916.5|1915.5|7156
1749462900000|2025-06-09 09:55:00|1918|1917.5|1917.5|1916.5|1918|1917.5|1916.5|1916|12056
1749463200000|2025-06-09 10:00:00|1917|1917|1918.5|1918|1918.5|1918|1917|1917|3379
1749463500000|2025-06-09 10:05:00|1919|1917.5|1919|1918|1919.5|1919|1918|1917.5|6525
1749463800000|2025-06-09 10:10:00|1919.5|1918.5|1921.5|1920.5|1922|1921|1919|1918.5|7016
1749464100000|2025-06-09 10:15:00|1922|1921|1921.5|1921|1922|1921|1920|1919|7255
1749464400000|2025-06-09 10:20:00|1922|1921.5|1922.5|1922|1923|1922.5|1921.5|1921|10693
1749464700000|2025-06-09 10:25:00|1923|1922.5|1924|1923.5|1924|1923.5|1923|1922.5|5485
1749465000000|2025-06-09 10:30:00|1923.5|1923|1924|1923|1925|1924.5|1923|1922|11606
1749465300000|2025-06-09 10:35:00|1923.5|1924|1924.5|1923.5|1925|1924.5|1923.5|1923.5|7032
1749465600000|2025-06-09 10:40:00|1924|1923|1923|1922.5|1924.5|1923.5|1923|1922.5|7762
1749465900000|2025-06-09 10:45:00|1922.5|1922|1921.5|1921|1923|1922|1921|1920|7129
1749466200000|2025-06-09 10:50:00|1922|1920.5|1922|1921.5|1923|1922|1921.5|1920.5|2837
1749466500000|2025-06-09 10:55:00|1922.5|1921|1921.5|1920.5|1922.5|1921|1921|1920.5|13258
1749466800000|2025-06-09 11:00:00|1921|1920|1917|1916|1921.5|1920|1916.5|1916|6408
1749467100000|2025-06-09 11:05:00|1916.5|1915.5|1917|1916.5|1917.5|1917|1915.5|1915|7006
1749467400000|2025-06-09 11:10:00|1917.5|1917|1917|1916.5|1917.5|1917|1916.5|1915.5|133118
1749467700000|2025-06-09 11:15:00|1917.5|1917|1918|1917.5|1919|1918.5|1917.5|1917|5182
1749468000000|2025-06-09 11:20:00|1918.5|1917|1918.5|1918|1920|1919|1918.5|1917|5198
1749468300000|2025-06-09 11:25:00|1919|1917.5|1919|1918.5|1919.5|1919|1918.5|1917.5|9002
1749468600000|2025-06-09 11:30:00|1919.5|1919|1919.5|1919|1921|1920|1918.5|1918|5744
1749468900000|2025-06-09 11:35:00|1920|1919.5|1919.5|1919|1920.5|1920|1919.5|1919|3351
1749469200000|2025-06-09 11:40:00|1919|1918.5|1919.5|1918.5|1920|1919|1919|1918|5027
1749469500000|2025-06-09 11:45:00|1919|1919|1919|1918|1919|1919|1917|1916.5|6306
1749469800000|2025-06-09 11:50:00|1918.5|1917.5|1918|1917.5|1918.5|1917.5|1917.5|1917|5211
1749470100000|2025-06-09 11:55:00|1917.5|1917|1917.5|1916.5|1918|1917|1917|1916|2813
1749470400000|2025-06-09 12:00:00|1917|1917|1918|1917|1919|1918|1917|1917|7493
1749470700000|2025-06-09 12:05:00|1918.5|1917.5|1918|1917.5|1919|1918.5|1917.5|1917|6645
1749471000000|2025-06-09 12:10:00|1918.5|1918|1919|1918.5|1920|1919.5|1918|1917.5|7687
1749471300000|2025-06-09 12:15:00|1919.5|1919|1919.5|1919|1920.5|1920|1919|1918|11769
1749471600000|2025-06-09 12:20:00|1920|1918.5|1919.5|1919|1920|1919|1918.5|1918|10856
1749471900000|2025-06-09 12:25:00|1919|1918.5|1919.5|1919|1920|1919|1919|1918|7401
1749472200000|2025-06-09 12:30:00|1920|1918.5|1920|1919.5|1921.5|1921|1920|1918.5|91056
1749472500000|2025-06-09 12:35:00|1919.5|1919|1919.5|1918.5|1920|1919.5|1919.5|1918.5|5835
1749472800000|2025-06-09 12:40:00|1919|1918|1918|1917|1919|1918|1917|1916|132434
1749473100000|2025-06-09 12:45:00|1917.5|1917.5|1918|1917.5|1918.5|1918|1917.5|1917|9583
1749473400000|2025-06-09 12:50:00|1917.5|1917|1919.5|1919|1919.5|1919|1917.5|1917|9531
1749473700000|2025-06-09 12:55:00|1919|1918.5|1918.5|1917.5|1919|1918.5|1918.5|1917.5|8098
1749474000000|2025-06-09 13:00:00|1919|1918|1919.5|1918.5|1920|1919.5|1919|1917.5|8591
1749474300000|2025-06-09 13:05:00|1919|1918|1920|1919.5|1920|1919.5|1918.5|1917.5|8596
1749474600000|2025-06-09 13:10:00|1919.5|1919|1919|1918|1920.5|1920|1917.5|1917|15843
1749474900000|2025-06-09 13:15:00|1918.5|1918.5|1921.5|1921|1922|1921|1918.5|1918.5|9575
1749475200000|2025-06-09 13:20:00|1922.5|1922|1920.5|1920|1923|1922.5|1920.5|1920|12556
1749475500000|2025-06-09 13:25:00|1921|1919.5|1921|1920|1921|1920.5|1919.5|1919|10051
1749475800000|2025-06-09 13:30:00|1920.5|1920.5|1921.5|1921|1923.5|1923|1920.5|1920|10426
1749476100000|2025-06-09 13:35:00|1921|1920.5|1920.5|1920|1922|1921|1919.5|1919|7549
1749476400000|2025-06-09 13:40:00|1921|1919.5|1921.5|1920.5|1924.5|1923.5|1920.5|1919.5|8292
1749476700000|2025-06-09 13:45:00|1922.5|1921.5|1923.5|1922.5|1923.5|1923|1920|1919|15656
1749477000000|2025-06-09 13:50:00|1923|1923|1924.5|1923.5|1924.5|1924|1922.5|1922|16669
1749477300000|2025-06-09 13:55:00|1923.5|1923|1921.5|1920.5|1924|1923.5|1920.5|1919.5|15486
1749477600000|2025-06-09 14:00:00|1921|1920|1914|1913.5|1921.5|1920.5|1914|1913.5|513543
1749477900000|2025-06-09 14:05:00|1914.5|1914.5|1915.5|1914.5|1917.5|1917|1914.5|1913.5|14127
1749478200000|2025-06-09 14:10:00|1916|1915|1916|1915|1918|1917|1915.5|1914.5|10586
1749478500000|2025-06-09 14:15:00|1915|1914|1917|1916.5|1917.5|1916.5|1914|1913|6010
1749478800000|2025-06-09 14:20:00|1917.5|1917|1919.5|1919|1920|1919|1917.5|1917|9387
1749479100000|2025-06-09 14:25:00|1920|1918|1919.5|1918.5|1920|1919.5|1918|1917|14280
1749479400000|2025-06-09 14:30:00|1920|1919.5|1922.5|1922|1923.5|1922.5|1920|1919|17152
1749479700000|2025-06-09 14:35:00|1922|1921.5|1921|1920|1922.5|1921.5|1920|1919.5|14950
1749480000000|2025-06-09 14:40:00|1920.5|1920.5|1921|1920.5|1921.5|1920.5|1920|1919.5|49972
1749480300000|2025-06-09 14:45:00|1921.5|1921|1921|1920.5|1922|1921.5|1919|1918.5|23710
1749480600000|2025-06-09 14:50:00|1921.5|1921|1923|1922.5|1923|1922.5|1921.5|1921|22950
1749480900000|2025-06-09 14:55:00|1922.5|1922|1922.5|1922|1923.5|1923|1922|1921|9367
1749481200000|2025-06-09 15:00:00|1923|1922.5|1920.5|1920|1923.5|1923|1920.5|1920|22886
1749481500000|2025-06-09 15:05:00|1920|1919.5|1920.5|1920|1921|1920|1919.5|1919|13521
1749481800000|2025-06-09 15:10:00|1921|1920.5|1922|1921|1922|1921|1920.5|1919.5|24816
1749482100000|2025-06-09 15:15:00|1921.5|1921.5|1923|1922|1923|1922.5|1921|1920.5|27515
1749482400000|2025-06-09 15:20:00|1922.5|1921.5|1922.5|1921.5|1923|1922|1921|1920.5|24601
1749482700000|2025-06-09 15:25:00|1923|1922|1924|1923|1924|1923.5|1922|1921.5|22387
1749538800000|2025-06-10 07:00:00|1937|1935|1923.5|1921.5|1937|1935|1918.5|1917|116495
1749539100000|2025-06-10 07:05:00|1923|1921|1926|1924.5|1932|1930.5|1923|1921|35064
1749539400000|2025-06-10 07:10:00|1927.5|1926|1925.5|1924.5|1931.5|1930|1922.5|1921.5|19503
1749539700000|2025-06-10 07:15:00|1927|1925.5|1921.5|1920.5|1927|1925.5|1919|1917.5|33130
1749540000000|2025-06-10 07:20:00|1922|1921.5|1933|1932|1933|1932|1921.5|1921.5|18614
1749540300000|2025-06-10 07:25:00|1933.5|1932.5|1933|1932|1938.5|1937|1932.5|1931.5|15635
1749540600000|2025-06-10 07:30:00|1932.5|1931.5|1936|1935|1938.5|1937|1929|1928|20426
1749540900000|2025-06-10 07:35:00|1935|1933.5|1927.5|1927|1936|1935|1927.5|1926.5|9247
1749541200000|2025-06-10 07:40:00|1927|1926.5|1926.5|1925.5|1928.5|1927.5|1925.5|1925|11776
1749541500000|2025-06-10 07:45:00|1926|1925|1932.5|1932|1933|1932|1925.5|1924.5|8273
1749541800000|2025-06-10 07:50:00|1932|1931.5|1931.5|1930.5|1932.5|1932|1929|1928|20940
1749542100000|2025-06-10 07:55:00|1932|1931|1933.5|1932.5|1934|1933|1931.5|1930.5|9466
1749542400000|2025-06-10 08:00:00|1934|1933|1934.5|1933.5|1936|1935|1932.5|1931.5|13280
1749542700000|2025-06-10 08:05:00|1935|1934|1937|1936|1937|1936|1933.5|1932.5|20468
1749543000000|2025-06-10 08:10:00|1937.5|1936.5|1930.5|1929.5|1937.5|1936.5|1930|1929.5|20383
1749543300000|2025-06-10 08:15:00|1930|1930.5|1932.5|1931.5|1933.5|1933|1930|1930|23734
1749543600000|2025-06-10 08:20:00|1933|1932|1933|1932|1933|1932.5|1931.5|1930.5|16093
1749543900000|2025-06-10 08:25:00|1933.5|1931.5|1933|1932|1933.5|1933|1931|1930|13562
1749544200000|2025-06-10 08:30:00|1932.5|1931|1934.5|1933.5|1935|1934|1931.5|1931|12846
1749544500000|2025-06-10 08:35:00|1934|1934|1932|1931.5|1934.5|1934|1931.5|1931|32109
1749544800000|2025-06-10 08:40:00|1932.5|1931|1929.5|1928.5|1932.5|1931.5|1929|1928.5|11806
1749545100000|2025-06-10 08:45:00|1929|1927.5|1929|1928|1929.5|1928.5|1928|1927.5|11407
1749545400000|2025-06-10 08:50:00|1929.5|1928.5|1927.5|1926.5|1930.5|1929.5|1927.5|1926.5|9863
1749545700000|2025-06-10 08:55:00|1927|1927|1930|1929|1930|1929|1927|1927|7605
1749546000000|2025-06-10 09:00:00|1929|1928.5|1929|1928.5|1930|1929|1927.5|1927|17015
1749546300000|2025-06-10 09:05:00|1929.5|1928|1929.5|1929|1930|1929.5|1929|1928|8377
1749546600000|2025-06-10 09:10:00|1930|1928.5|1929|1928.5|1930.5|1929.5|1928.5|1927.5|5149
1749546900000|2025-06-10 09:15:00|1929.5|1928|1932.5|1932|1933|1932.5|1928.5|1928|17082
1749547200000|2025-06-10 09:20:00|1932|1931.5|1928.5|1927.5|1932|1931.5|1928|1927.5|14031
1749547500000|2025-06-10 09:25:00|1929|1928|1928|1927.5|1929|1928|1927|1926|17360
1749547800000|2025-06-10 09:30:00|1928.5|1928|1929|1928|1930|1929.5|1928.5|1928|5911
1749548100000|2025-06-10 09:35:00|1928.5|1927.5|1928.5|1927.5|1928.5|1928|1927.5|1927|12821
1749548400000|2025-06-10 09:40:00|1928|1927|1930|1929.5|1930.5|1930|1926|1925.5|7260
1749548700000|2025-06-10 09:45:00|1930.5|1929|1930|1929.5|1930.5|1929.5|1929.5|1928.5|4890
1749549000000|2025-06-10 09:50:00|1929.5|1929|1926|1925.5|1930|1929.5|1926|1925.5|15301
1749549300000|2025-06-10 09:55:00|1926.5|1926|1927|1926.5|1928.5|1927.5|1925.5|1925|12203
1749549600000|2025-06-10 10:00:00|1927.5|1927|1930|1929.5|1930|1929.5|1927.5|1927|7284
1749549900000|2025-06-10 10:05:00|1929.5|1929|1928|1927|1930.5|1930|1928|1927|4555
1749550200000|2025-06-10 10:10:00|1927.5|1927.5|1926.5|1925.5|1928|1927.5|1926|1925|21799
1749550500000|2025-06-10 10:15:00|1927|1926|1926|1925.5|1927|1926.5|1926|1925.5|9882
1749550800000|2025-06-10 10:20:00|1925.5|1925|1928|1927|1928.5|1928|1925|1924.5|14578
1749551100000|2025-06-10 10:25:00|1929|1927.5|1930.5|1929.5|1930.5|1929.5|1929|1927.5|11771
1749551400000|2025-06-10 10:30:00|1930|1930|1931|1930|1931|1930|1929.5|1929|5784
1749551700000|2025-06-10 10:35:00|1930|1929.5|1931.5|1930.5|1931.5|1930.5|1930|1929.5|7430
1749552000000|2025-06-10 10:40:00|1932|1931.5|1933|1932|1933|1932.5|1932|1931.5|9574
1749552300000|2025-06-10 10:45:00|1932.5|1932.5|1930.5|1929.5|1932.5|1932.5|1930|1929|15340
1749552600000|2025-06-10 10:50:00|1931|1930|1930|1929.5|1931|1930.5|1930|1929.5|20438
1749552900000|2025-06-10 10:55:00|1930.5|1930|1930.5|1929.5|1930.5|1930|1928.5|1927.5|10647
1749553200000|2025-06-10 11:00:00|1930|1929|1930.5|1930|1930.5|1930|1930|1929|18442
1749553500000|2025-06-10 11:05:00|1930|1929.5|1931|1930|1931|1930.5|1930|1929|9013
1749553800000|2025-06-10 11:10:00|1931.5|1931|1928.5|1928|1931.5|1931|1928.5|1928|9976
1749554100000|2025-06-10 11:15:00|1929|1928.5|1929|1928.5|1929.5|1928.5|1928|1927.5|23955
1749554400000|2025-06-10 11:20:00|1929.5|1929|1929|1928|1930|1929.5|1928.5|1928|7906
1749554700000|2025-06-10 11:25:00|1928.5|1927.5|1930|1929|1930|1929.5|1928.5|1927.5|10885
1749555000000|2025-06-10 11:30:00|1929.5|1929.5|1930|1929|1930|1929.5|1929.5|1928.5|5405
1749555300000|2025-06-10 11:35:00|1929.5|1929.5|1930|1929.5|1931|1930|1929.5|1928.5|12407
1749555600000|2025-06-10 11:40:00|1930.5|1930|1929|1928.5|1931|1930|1929|1928.5|8124
1749555900000|2025-06-10 11:45:00|1929.5|1929|1927|1926.5|1929.5|1929|1926.5|1926|7801
1749556200000|2025-06-10 11:50:00|1926.5|1926|1926.5|1926|1927|1926|1925|1924|13285
1749556500000|2025-06-10 11:55:00|1926|1925.5|1925.5|1925|1926.5|1925.5|1924.5|1924|11736
1749556800000|2025-06-10 12:00:00|1926|1925.5|1925.5|1925|1926|1925.5|1925.5|1925|8146
1749557100000|2025-06-10 12:05:00|1924.5|1923.5|1924.5|1924|1924.5|1924|1923.5|1923|12743
1749557400000|2025-06-10 12:10:00|1926|1925.5|1923|1922.5|1926|1925.5|1923|1922.5|13312
1749557700000|2025-06-10 12:15:00|1922.5|1922|1922|1921.5|1924|1923.5|1922|1921|7616
1749558000000|2025-06-10 12:20:00|1921.5|1921|1920|1919.5|1922|1921|1920|1919.5|13234
1749558300000|2025-06-10 12:25:00|1919.5|1919|1916|1915|1919.5|1919|1914.5|1913.5|27949
1749558600000|2025-06-10 12:30:00|1915|1914.5|1915.5|1915|1917|1916.5|1915|1914.5|26890
1749558900000|2025-06-10 12:35:00|1916|1915.5|1916.5|1916|1917.5|1917|1915.5|1915|19601
1749559200000|2025-06-10 12:40:00|1917|1916.5|1916|1915.5|1917.5|1916.5|1916|1915.5|15139
1749559500000|2025-06-10 12:45:00|1915.5|1915|1915.5|1915|1916.5|1916|1915.5|1914.5|14528
1749559800000|2025-06-10 12:50:00|1915|1914.5|1915.5|1915|1916.5|1916|1914.5|1913.5|18684
1749560100000|2025-06-10 12:55:00|1916|1915.5|1915|1914.5|1916.5|1916|1915|1914.5|19705
1749560400000|2025-06-10 13:00:00|1915.5|1915|1915|1914.5|1916|1915.5|1914|1913.5|13783
1749560700000|2025-06-10 13:05:00|1914.5|1914|1916.5|1916|1917|1916.5|1914.5|1914|14925
1749561000000|2025-06-10 13:10:00|1916|1915.5|1915.5|1915|1916|1915.5|1914.5|1914|10513
1749561300000|2025-06-10 13:15:00|1915|1914.5|1916|1915.5|1916.5|1916|1915|1914.5|16535
1749561600000|2025-06-10 13:20:00|1917|1915|1916.5|1916|1918|1917.5|1916.5|1915|13672
1749561900000|2025-06-10 13:25:00|1916|1915.5|1919|1918.5|1920.5|1920|1916|1915.5|68415
1749562200000|2025-06-10 13:30:00|1918.5|1917.5|1916|1915.5|1918.5|1918|1916|1915.5|29774
1749562500000|2025-06-10 13:35:00|1916.5|1916|1916.5|1916|1919|1918.5|1916.5|1916|19352
1749562800000|2025-06-10 13:40:00|1916|1915.5|1918|1917.5|1918.5|1917.5|1916|1915.5|21178
1749563100000|2025-06-10 13:45:00|1918.5|1918|1919|1918.5|1919|1918.5|1917|1916.5|24447
1749563400000|2025-06-10 13:50:00|1918.5|1918|1919.5|1919|1921|1920.5|1918.5|1918|20234
1749563700000|2025-06-10 13:55:00|1919|1918.5|1914.5|1914|1919.5|1918.5|1913.5|1913|22461
1749564000000|2025-06-10 14:00:00|1914|1913.5|1904.5|1903.5|1914|1913.5|1904.5|1903.5|20508
1749564300000|2025-06-10 14:05:00|1904|1904|1903.5|1902.5|1906|1905|1903|1902|17214
1749564600000|2025-06-10 14:10:00|1903|1902|1900.5|1900|1903|1902.5|1899.5|1899|33765
1749564900000|2025-06-10 14:15:00|1900|1899|1899.5|1898.5|1901|1900.5|1898|1897.5|19361
1749565200000|2025-06-10 14:20:00|1899|1898|1897.5|1897|1899|1898.5|1892.5|1892|21679
1749565500000|2025-06-10 14:25:00|1897|1896.5|1892.5|1891.5|1897|1896.5|1888.5|1888|16545
1749565800000|2025-06-10 14:30:00|1892|1891|1884|1883.5|1892|1891|1884|1883.5|25145
1749566100000|2025-06-10 14:35:00|1883.5|1883|1879.5|1878.5|1885|1884|1878.5|1877.5|30160
1749566400000|2025-06-10 14:40:00|1879|1879|1877|1876.5|1883.5|1883|1875.5|1875|30838
1749566700000|2025-06-10 14:45:00|1877.5|1876|1876|1875.5|1878|1877.5|1872.5|1872|41256
1749567000000|2025-06-10 14:50:00|1876.5|1876|1875.5|1874.5|1878|1877|1875.5|1874.5|24085
1749567300000|2025-06-10 14:55:00|1875|1874|1879.5|1878.5|1879.5|1879|1875|1874|26376
1749567600000|2025-06-10 15:00:00|1879|1879|1880|1879.5|1886|1885|1878|1877|32174
1749567900000|2025-06-10 15:05:00|1881|1880|1879|1878|1882|1881|1875|1874|45661
1749568200000|2025-06-10 15:10:00|1878.5|1878.5|1876|1875.5|1881.5|1880.5|1875.5|1874.5|37688
1749568500000|2025-06-10 15:15:00|1875.5|1875|1887|1886|1888.5|1887.5|1875.5|1874.5|46969
1749568800000|2025-06-10 15:20:00|1887.5|1886.5|1892|1891|1892.5|1891.5|1887.5|1886.5|41330
1749569100000|2025-06-10 15:25:00|1891|1890|1885|1883.5|1891|1890|1884|1883|41285
1749625200000|2025-06-11 07:00:00|1868.5|1864|1862.5|1860.5|1868.5|1867|1847|1845|30080
1749625500000|2025-06-11 07:05:00|1863.5|1862|1867|1865.5|1867.5|1866.5|1857|1856|25201
1749625800000|2025-06-11 07:10:00|1866|1864.5|1868.5|1867|1873|1871.5|1863|1861.5|30429
1749626100000|2025-06-11 07:15:00|1869|1867.5|1867.5|1866.5|1874|1873|1866.5|1865|31428
1749626400000|2025-06-11 07:20:00|1867|1865.5|1867.5|1867|1869.5|1868.5|1863|1862|21633
1749626700000|2025-06-11 07:25:00|1868.5|1867.5|1867|1866|1872|1871|1865|1863.5|7732
1749627000000|2025-06-11 07:30:00|1866.5|1864.5|1865|1864|1868.5|1867|1864|1863|20180
1749627300000|2025-06-11 07:35:00|1865.5|1864.5|1868|1866.5|1868|1867|1863.5|1863|20938
1749627600000|2025-06-11 07:40:00|1867.5|1866|1868|1867|1869|1868.5|1866.5|1865.5|30362
1749627900000|2025-06-11 07:45:00|1867.5|1866.5|1868.5|1868|1870.5|1869.5|1866|1865|32388
1749628200000|2025-06-11 07:50:00|1868|1867.5|1869|1868.5|1869|1868.5|1864.5|1864|27074
1749628500000|2025-06-11 07:55:00|1868.5|1868|1872.5|1871.5|1873|1872|1868.5|1867.5|40498
1749628800000|2025-06-11 08:00:00|1872|1871|1874|1873|1878.5|1878|1870.5|1870|48333
1749629100000|2025-06-11 08:05:00|1873.5|1873.5|1872.5|1872|1875|1874|1870|1869.5|23452
1749629400000|2025-06-11 08:10:00|1873|1872.5|1871|1870|1875|1874.5|1871|1870|19015
1749629700000|2025-06-11 08:15:00|1871.5|1870.5|1868.5|1868|1872.5|1872|1867.5|1866.5|30321
1749630000000|2025-06-11 08:20:00|1869|1868.5|1866.5|1866|1870|1869|1866|1865|23908
1749630300000|2025-06-11 08:25:00|1866|1865.5|1866|1865|1869.5|1869|1865.5|1864.5|15707
1749630600000|2025-06-11 08:30:00|1867.5|1864.5|1869.5|1868.5|1869.5|1868.5|1865.5|1864.5|12597
1749630900000|2025-06-11 08:35:00|1870|1869|1865.5|1864.5|1870|1869|1865|1864|16537
1749631200000|2025-06-11 08:40:00|1865|1864|1864|1863.5|1866.5|1865.5|1864|1863|14234
1749631500000|2025-06-11 08:45:00|1864.5|1864|1868.5|1867.5|1869|1868.5|1864|1863.5|11758
1749631800000|2025-06-11 08:50:00|1869|1868|1866.5|1866|1869.5|1868.5|1865.5|1865|20358
1749632100000|2025-06-11 08:55:00|1866|1865.5|1866|1865|1867|1866.5|1864|1863|19097
1749632400000|2025-06-11 09:00:00|1865.5|1865.5|1865.5|1865|1867.5|1866.5|1865|1864|34623
1749632700000|2025-06-11 09:05:00|1865|1864.5|1867|1866.5|1867.5|1866.5|1865|1864.5|22484
1749633000000|2025-06-11 09:10:00|1866.5|1866|1865.5|1865|1866.5|1866|1864.5|1864|23887
1749633300000|2025-06-11 09:15:00|1865|1864.5|1862|1861.5|1866|1865.5|1861.5|1860.5|21456
1749633600000|2025-06-11 09:20:00|1863|1862|1861.5|1861|1863|1862|1861|1860.5|24723
1749633900000|2025-06-11 09:25:00|1861|1860.5|1865|1864.5|1865.5|1865|1861|1860.5|29695
1749634200000|2025-06-11 09:30:00|1865.5|1865|1865|1864|1866|1865.5|1864|1863.5|18727
1749634500000|2025-06-11 09:35:00|1864.5|1863.5|1867|1866|1868|1867.5|1864.5|1863.5|12342
1749634800000|2025-06-11 09:40:00|1867.5|1866.5|1867.5|1867|1868|1867.5|1867|1866|17749
1749635100000|2025-06-11 09:45:00|1867|1866.5|1866.5|1866|1868|1867.5|1866.5|1866|12409
1749635400000|2025-06-11 09:50:00|1866|1865.5|1868|1867|1868.5|1868|1865.5|1864.5|28370
1749635700000|2025-06-11 09:55:00|1868.5|1867.5|1868.5|1868|1870|1869|1867.5|1867|14720
1749636000000|2025-06-11 10:00:00|1869|1868.5|1869|1868.5|1869.5|1869|1868.5|1868|13392
1749636300000|2025-06-11 10:05:00|1868.5|1868|1868|1867.5|1869.5|1869|1867.5|1867|18868
1749636600000|2025-06-11 10:10:00|1867.5|1867|1868|1867|1868.5|1867.5|1867.5|1866.5|19192
1749636900000|2025-06-11 10:15:00|1868.5|1867.5|1867.5|1867|1869.5|1869|1867|1866.5|11460
1749637200000|2025-06-11 10:20:00|1867|1866.5|1867.5|1866.5|1868.5|1867.5|1866.5|1866|11215
1749637500000|2025-06-11 10:25:00|1867|1866|1866|1865|1867.5|1866|1864.5|1864|6664
1749637800000|2025-06-11 10:30:00|1865.5|1865.5|1864.5|1864|1865.5|1865.5|1864|1863.5|12584
1749638100000|2025-06-11 10:35:00|1865|1864.5|1862|1861|1865|1864.5|1861.5|1860.5|16186
1749638400000|2025-06-11 10:40:00|1862.5|1861.5|1863.5|1863|1863.5|1863|1861|1860|11979
1749638700000|2025-06-11 10:45:00|1864|1862.5|1865|1864|1865|1864|1863.5|1862.5|6879
1749639000000|2025-06-11 10:50:00|1864.5|1863.5|1865|1864.5|1865.5|1865|1864.5|1863.5|14487
1749639300000|2025-06-11 10:55:00|1864.5|1864|1864|1863.5|1864.5|1864|1863.5|1862.5|8884
1749639600000|2025-06-11 11:00:00|1863.5|1863|1865|1864.5|1866|1865.5|1863|1862.5|23282
1749639900000|2025-06-11 11:05:00|1865.5|1865|1865.5|1865|1867|1866.5|1865.5|1865|11967
1749640200000|2025-06-11 11:10:00|1865|1864.5|1863.5|1863|1865|1865|1863.5|1863|14664
1749640500000|2025-06-11 11:15:00|1864|1863.5|1865|1864.5|1865.5|1865|1863.5|1863.5|17681
1749640800000|2025-06-11 11:20:00|1865.5|1864|1864.5|1864|1865.5|1864.5|1864.5|1864|6681
1749641100000|2025-06-11 11:25:00|1864|1863.5|1865|1864|1865.5|1865|1864|1863.5|8144
1749641400000|2025-06-11 11:30:00|1864.5|1864.5|1864|1863.5|1865.5|1865|1863.5|1863|11966
1749641700000|2025-06-11 11:35:00|1864.5|1864|1865|1864|1865|1864|1864|1863.5|9846
1749642000000|2025-06-11 11:40:00|1864.5|1863.5|1866|1865.5|1866.5|1866|1864.5|1863.5|21767
1749642300000|2025-06-11 11:45:00|1864.5|1864|1866|1865.5|1866|1865.5|1864.5|1864|13900
1749642600000|2025-06-11 11:50:00|1866.5|1866|1865|1864.5|1866.5|1866|1864.5|1864|10411
1749642900000|2025-06-11 11:55:00|1865.5|1865|1865|1864.5|1865.5|1865|1865|1864|15749
1749643200000|2025-06-11 12:00:00|1865.5|1864|1866|1865.5|1868|1867.5|1863.5|1863|28115
1749643500000|2025-06-11 12:05:00|1866.5|1866|1864.5|1864|1867|1866|1864.5|1863.5|8942
1749643800000|2025-06-11 12:10:00|1864|1863.5|1864.5|1863.5|1865.5|1865|1864|1863.5|14889
1749644100000|2025-06-11 12:15:00|1864|1864|1865.5|1864.5|1865.5|1865|1863|1862|12132
1749644400000|2025-06-11 12:20:00|1866|1865|1865|1864.5|1866.5|1866|1865|1864.5|12643
1749644700000|2025-06-11 12:25:00|1865.5|1864|1865.5|1864.5|1867|1866.5|1865|1864|10630
1749645000000|2025-06-11 12:30:00|1864|1863|1865.5|1864.5|1869|1867.5|1863.5|1862.5|20106
1749645300000|2025-06-11 12:35:00|1865|1865|1867.5|1867|1869|1868.5|1865|1864.5|7022
1749645600000|2025-06-11 12:40:00|1868|1866.5|1869.5|1869|1869.5|1869|1865.5|1865|9400
1749645900000|2025-06-11 12:45:00|1870|1868.5|1867|1866.5|1870|1869|1867|1866|11378
1749646200000|2025-06-11 12:50:00|1867.5|1867|1865.5|1865|1869|1868|1865.5|1865|12695
1749646500000|2025-06-11 12:55:00|1866|1864.5|1865.5|1865|1866|1865.5|1865|1864.5|13377
1749646800000|2025-06-11 13:00:00|1866|1865.5|1866|1865.5|1867.5|1867|1865.5|1865|23046
1749647100000|2025-06-11 13:05:00|1867|1866|1867|1866.5|1868|1867.5|1867|1866|10544
1749647400000|2025-06-11 13:10:00|1867.5|1867|1868|1867.5|1868|1867.5|1866.5|1866|18486
1749647700000|2025-06-11 13:15:00|1868.5|1868|1867.5|1867|1869|1868.5|1867|1866.5|15945
1749648000000|2025-06-11 13:20:00|1868|1867.5|1868|1867.5|1868.5|1868|1867.5|1867|31756
1749648300000|2025-06-11 13:25:00|1868.5|1868|1865|1864.5|1869.5|1869|1865|1864.5|30215
1749648600000|2025-06-11 13:30:00|1864.5|1864|1862.5|1862|1865|1864.5|1862|1861.5|35765
1749648900000|2025-06-11 13:35:00|1862|1861.5|1859|1858|1862.5|1862|1858.5|1858|26157
1749649200000|2025-06-11 13:40:00|1858.5|1857|1856.5|1855.5|1859|1858|1855.5|1854.5|23221
1749649500000|2025-06-11 13:45:00|1856|1855|1858|1857|1858|1857|1853.5|1852.5|20653
1749649800000|2025-06-11 13:50:00|1859|1857.5|1858|1857|1859|1858|1856|1855.5|17813
1749650100000|2025-06-11 13:55:00|1857.5|1856.5|1859|1858.5|1859.5|1859|1855|1854.5|27554
1749650400000|2025-06-11 14:00:00|1859.5|1858|1857|1856|1859.5|1858.5|1856.5|1856|24082
1749650700000|2025-06-11 14:05:00|1856.5|1856.5|1856.5|1856|1857|1856.5|1851.5|1851|28628
1749651000000|2025-06-11 14:10:00|1857|1855.5|1857|1856.5|1859|1858|1853.5|1852.5|17695
1749651300000|2025-06-11 14:15:00|1857.5|1856|1856|1855.5|1857.5|1856.5|1855|1854|23220
1749651600000|2025-06-11 14:20:00|1856.5|1856|1858|1857|1858|1857|1854.5|1854|14937
1749651900000|2025-06-11 14:25:00|1858.5|1857.5|1859|1858.5|1862|1861.5|1857|1856.5|27528
1749652200000|2025-06-11 14:30:00|1859.5|1859|1860.5|1860|1862|1861.5|1859.5|1858.5|18071
1749652500000|2025-06-11 14:35:00|1860|1859.5|1863.5|1863|1864|1863.5|1859.5|1858.5|33752
1749652800000|2025-06-11 14:40:00|1863|1862.5|1863.5|1863|1864.5|1864|1861|1860.5|28203
1749653100000|2025-06-11 14:45:00|1863|1862.5|1860.5|1860|1863|1862.5|1860.5|1860|21568
1749653400000|2025-06-11 14:50:00|1861|1860.5|1861|1860.5|1862.5|1861.5|1859.5|1859|20227
1749653700000|2025-06-11 14:55:00|1861.5|1861|1860|1859.5|1861.5|1861|1860|1859.5|22581
1749654000000|2025-06-11 15:00:00|1860.5|1860|1860|1859|1861|1860.5|1858.5|1858|12128
1749654300000|2025-06-11 15:05:00|1860.5|1859.5|1861|1860|1862|1861.5|1859.5|1859|382701
1749654600000|2025-06-11 15:10:00|1860.5|1860.5|1862.5|1862|1863.5|1863|1860|1859.5|39763
1749654900000|2025-06-11 15:15:00|1862|1861.5|1860|1859.5|1862|1861.5|1859.5|1859|28130
1749655200000|2025-06-11 15:20:00|1860.5|1859|1866.5|1866|1867.5|1867|1859.5|1859|49137
1749655500000|2025-06-11 15:25:00|1866|1865.5|1863.5|1862.5|1867|1866|1863|1862|115487
1749711600000|2025-06-12 07:00:00|1876.5|1874.5|1873.5|1872.5|1877|1875.5|1864|1862.5|48496
1749711900000|2025-06-12 07:05:00|1875|1873|1865.5|1864.5|1876|1875|1864.5|1863.5|24727
1749712200000|2025-06-12 07:10:00|1868|1866.5|1865|1863.5|1868|1866.5|1859.5|1858.5|32948
1749712500000|2025-06-12 07:15:00|1866|1864|1859|1857.5|1868|1867|1854.5|1853.5|41803
1749712800000|2025-06-12 07:20:00|1858.5|1858|1862.5|1861.5|1862.5|1861.5|1857.5|1857|19733
1749713100000|2025-06-12 07:25:00|1863|1862|1861|1860|1863|1862|1857.5|1856.5|7609
1749713400000|2025-06-12 07:30:00|1862|1860.5|1858.5|1857.5|1863|1861.5|1854|1853|18348
1749713700000|2025-06-12 07:35:00|1859.5|1858.5|1855.5|1854.5|1859.5|1859|1854|1853.5|13184
1749714000000|2025-06-12 07:40:00|1854.5|1855|1856.5|1856|1857.5|1856.5|1852.5|1851.5|14625
1749714300000|2025-06-12 07:45:00|1857|1854|1853.5|1852.5|1858|1857|1852.5|1852|10557
1749714600000|2025-06-12 07:50:00|1853|1853|1854.5|1853.5|1856|1854.5|1853|1852|13822
1749714900000|2025-06-12 07:55:00|1855.5|1854|1860|1859|1860|1859.5|1853.5|1852.5|21722
1749715200000|2025-06-12 08:00:00|1859|1858.5|1862|1861.5|1865.5|1864.5|1859|1858.5|23150
1749715500000|2025-06-12 08:05:00|1861.5|1861|1863|1862|1863.5|1862.5|1861|1860|22463
1749715800000|2025-06-12 08:10:00|1863.5|1862.5|1866.5|1865.5|1868.5|1867.5|1863.5|1862.5|20338
1749716100000|2025-06-12 08:15:00|1866|1865|1862|1861.5|1866.5|1865.5|1861.5|1861|18614
1749716400000|2025-06-12 08:20:00|1861.5|1861|1860|1859|1862.5|1861.5|1859.5|1859|12512
1749716700000|2025-06-12 08:25:00|1859.5|1860.5|1860.5|1859.5|1864|1863.5|1859.5|1859.5|25519
1749717000000|2025-06-12 08:30:00|1860|1860|1859.5|1858.5|1861.5|1860.5|1859|1858.5|10896
1749717300000|2025-06-12 08:35:00|1859|1858|1858.5|1858|1859|1858|1856.5|1856|12949
1749717600000|2025-06-12 08:40:00|1858|1857.5|1858.5|1858|1861.5|1860.5|1858|1857.5|9566
1749717900000|2025-06-12 08:45:00|1859|1857.5|1860.5|1859.5|1860.5|1860|1858.5|1857.5|9409
1749718200000|2025-06-12 08:50:00|1859.5|1859|1859|1858|1859.5|1859|1858|1857.5|8351
1749718500000|2025-06-12 08:55:00|1859.5|1858.5|1859|1858.5|1861|1860.5|1859|1858|14173
1749718800000|2025-06-12 09:00:00|1858.5|1858|1859|1858|1860.5|1859.5|1858|1857.5|15435
1749719100000|2025-06-12 09:05:00|1858|1857.5|1859|1858.5|1860.5|1859.5|1857.5|1857|17120
1749719400000|2025-06-12 09:10:00|1858.5|1858|1856.5|1855.5|1859.5|1858.5|1856.5|1855.5|22721
1749719700000|2025-06-12 09:15:00|1856|1855|1856.5|1855.5|1857.5|1856.5|1854|1853|10003
1749720000000|2025-06-12 09:20:00|1856|1856|1853|1852|1856.5|1856|1853|1852|10150
1749720300000|2025-06-12 09:25:00|1852.5|1852.5|1852|1851|1854|1853|1852|1851|13366
1749720600000|2025-06-12 09:30:00|1852.5|1851.5|1848|1847.5|1853.5|1853|1846.5|1846|13799
1749720900000|2025-06-12 09:35:00|1848.5|1848|1852.5|1851.5|1852.5|1851.5|1848.5|1848|27744
1749721200000|2025-06-12 09:40:00|1852|1851|1853|1852|1854|1853|1851|1850.5|10122
1749721500000|2025-06-12 09:45:00|1852.5|1852.5|1855|1854|1855.5|1854.5|1852.5|1852|14701
1749721800000|2025-06-12 09:50:00|1854.5|1853.5|1855|1854.5|1855.5|1854.5|1853.5|1852.5|12491
1749722100000|2025-06-12 09:55:00|1855.5|1853.5|1858|1857.5|1859|1858|1854.5|1853.5|11235
1749722400000|2025-06-12 10:00:00|1857.5|1857|1858.5|1858|1859.5|1859|1857|1856|11171
1749722700000|2025-06-12 10:05:00|1857|1856.5|1856|1855|1858|1857.5|1855.5|1854.5|11977
1749723000000|2025-06-12 10:10:00|1855.5|1855.5|1853.5|1853|1856|1855.5|1853.5|1853|13222
1749723300000|2025-06-12 10:15:00|1854|1853.5|1855|1854.5|1857|1856.5|1853.5|1853|13405
1749723600000|2025-06-12 10:20:00|1855.5|1853.5|1857.5|1856.5|1858|1857.5|1854.5|1853.5|17472
1749723900000|2025-06-12 10:25:00|1857|1857|1860.5|1859.5|1860.5|1860|1857|1856.5|11304
1749724200000|2025-06-12 10:30:00|1861|1860|1861.5|1861|1861.5|1861|1860.5|1860|20206
1749724500000|2025-06-12 10:35:00|1861|1860.5|1861|1860.5|1862.5|1862|1860.5|1859.5|16615
1749724800000|2025-06-12 10:40:00|1860.5|1860|1861|1860.5|1861.5|1860.5|1860|1859.5|22726
1749725100000|2025-06-12 10:45:00|1861.5|1861|1863|1862.5|1863|1862.5|1861.5|1860.5|14253
1749725400000|2025-06-12 10:50:00|1863.5|1863|1865.5|1865|1865.5|1865|1863.5|1863|19673
1749725700000|2025-06-12 10:55:00|1866|1865.5|1862.5|1862|1866|1865.5|1862|1861.5|19271
1749726000000|2025-06-12 11:00:00|1862|1861.5|1863.5|1862.5|1864|1863|1862|1861.5|11731
1749726300000|2025-06-12 11:05:00|1863|1862|1861|1860|1863|1862|1861|1860|16481
1749726600000|2025-06-12 11:10:00|1861.5|1860.5|1864.5|1864|1865|1864|1861.5|1860.5|13061
1749726900000|2025-06-12 11:15:00|1865|1865|1867.5|1866.5|1867.5|1866.5|1865|1864.5|6133
1749727200000|2025-06-12 11:20:00|1867|1867|1868|1867.5|1869.5|1869|1867|1866|8960
1749727500000|2025-06-12 11:25:00|1868.5|1867|1868.5|1868|1870|1869.5|1868.5|1867|11237
1749727800000|2025-06-12 11:30:00|1869|1868.5|1871|1870|1871|1870.5|1868.5|1868|6280
1749728100000|2025-06-12 11:35:00|1870.5|1870.5|1869.5|1869|1871|1870.5|1869|1868.5|12740
1749728400000|2025-06-12 11:40:00|1870|1869.5|1874|1873.5|1875|1874.5|1870|1869.5|18091
1749728700000|2025-06-12 11:45:00|1874.5|1874|1878.5|1877.5|1879.5|1878.5|1874.5|1873.5|9933
1749729000000|2025-06-12 11:50:00|1879|1878|1879|1878|1880|1879.5|1877.5|1877|11061
1749729300000|2025-06-12 11:55:00|1879.5|1878.5|1880|1879|1881.5|1880.5|1879|1878|18141
1749729600000|2025-06-12 12:00:00|1879.5|1879.5|1884|1883|1884|1883|1879.5|1879.5|19974
1749729900000|2025-06-12 12:05:00|1884.5|1883.5|1887|1886|1887|1886|1884|1883.5|14007
1749730200000|2025-06-12 12:10:00|1886.5|1885.5|1887.5|1887|1888|1887|1885|1884|8266
1749730500000|2025-06-12 12:15:00|1887|1886|1887.5|1887|1890|1889|1887|1886|12369
1749730800000|2025-06-12 12:20:00|1888|1887.5|1884|1883|1888.5|1887.5|1883|1882|11088
1749731100000|2025-06-12 12:25:00|1883.5|1883.5|1882|1881|1883.5|1883.5|1881.5|1881|41532
1749731400000|2025-06-12 12:30:00|1882.5|1881.5|1879|1878|1882.5|1881.5|1878.5|1877.5|8902
1749731700000|2025-06-12 12:35:00|1880|1878.5|1881.5|1880.5|1883.5|1882.5|1880|1878.5|11613
1749732000000|2025-06-12 12:40:00|1882|1881.5|1883.5|1883|1883.5|1883|1881|1880|7126
1749732300000|2025-06-12 12:45:00|1884.5|1882.5|1885|1884|1885.5|1884.5|1880.5|1879.5|18424
1749732600000|2025-06-12 12:50:00|1884.5|1883.5|1879.5|1879|1884.5|1883.5|1879.5|1878.5|15245
1749732900000|2025-06-12 12:55:00|1880|1880|1881|1880.5|1881.5|1880.5|1879.5|1880|7170
1749733200000|2025-06-12 13:00:00|1881.5|1880|1880|1879.5|1881.5|1880|1877.5|1877|6780
1749733500000|2025-06-12 13:05:00|1879.5|1879|1877.5|1876.5|1880|1879.5|1877.5|1876.5|6515
1749733800000|2025-06-12 13:10:00|1878|1877|1879|1878|1879|1878.5|1877|1876.5|30203
1749734100000|2025-06-12 13:15:00|1878.5|1878.5|1880|1879.5|1881.5|1880.5|1878.5|1878.5|8804
1749734400000|2025-06-12 13:20:00|1880.5|1879|1879.5|1878.5|1881|1880.5|1877.5|1876.5|18410
1749734700000|2025-06-12 13:25:00|1879|1879|1879.5|1879|1879.5|1879|1878.5|1878|9687
1749735000000|2025-06-12 13:30:00|1880|1879.5|1882.5|1882|1884|1883.5|1879|1878.5|21747
1749735300000|2025-06-12 13:35:00|1883|1882.5|1880|1879.5|1884|1883.5|1880|1879|16808
1749735600000|2025-06-12 13:40:00|1880.5|1880|1879.5|1879|1882|1881.5|1879|1878|19184
1749735900000|2025-06-12 13:45:00|1878|1877|1875.5|1875|1878.5|1878|1874.5|1874|16429
1749736200000|2025-06-12 13:50:00|1875|1874|1876.5|1876|1877.5|1877|1874|1873|19348
1749736500000|2025-06-12 13:55:00|1877|1875.5|1877.5|1876.5|1878.5|1877.5|1876.5|1875.5|19868
1749736800000|2025-06-12 14:00:00|1877|1876|1877.5|1876.5|1877.5|1877|1875|1874|10945
1749737100000|2025-06-12 14:05:00|1878|1877|1881|1880|1881|1880|1877.5|1877|12491
1749737400000|2025-06-12 14:10:00|1880.5|1879|1880|1879.5|1881.5|1880.5|1879.5|1879|27490
1749737700000|2025-06-12 14:15:00|1880.5|1880|1882|1881.5|1883|1882|1880.5|1880|19537
1749738000000|2025-06-12 14:20:00|1882.5|1882|1883.5|1883|1884|1883.5|1882|1882|20527
1749738300000|2025-06-12 14:25:00|1884|1883.5|1883|1882.5|1884|1883.5|1882.5|1882|23037
1749738600000|2025-06-12 14:30:00|1883.5|1883|1883.5|1883|1885|1884|1882.5|1882|18761
1749738900000|2025-06-12 14:35:00|1883|1882.5|1886|1885.5|1887.5|1886.5|1882.5|1881.5|23577
1749739200000|2025-06-12 14:40:00|1886.5|1886|1888|1887|1888|1887.5|1886.5|1885.5|26317
1749739500000|2025-06-12 14:45:00|1887.5|1887.5|1889|1888|1890.5|1889.5|1886|1885|19171
1749739800000|2025-06-12 14:50:00|1889.5|1888.5|1885.5|1885|1890.5|1889.5|1884|1883|30121
1749740100000|2025-06-12 14:55:00|1886|1885.5|1881|1880|1886.5|1885.5|1880.5|1880|36009
1749740400000|2025-06-12 15:00:00|1880.5|1880.5|1880|1879|1883.5|1882.5|1880|1879|52455
1749740700000|2025-06-12 15:05:00|1881|1880.5|1878.5|1878|1885.5|1884.5|1877.5|1877|54429
1749741000000|2025-06-12 15:10:00|1878|1877.5|1878.5|1878|1880|1879.5|1877.5|1876.5|51442
1749741300000|2025-06-12 15:15:00|1878|1877.5|1878.5|1877.5|1880|1879|1877|1876|56035
1749741600000|2025-06-12 15:20:00|1879|1878|1879|1878|1881|1880.5|1878.5|1878|61330
1749741900000|2025-06-12 15:25:00|1878.5|1877|1880.5|1879.5|1881|1880|1877.5|1876.5|34817
1749711600000|2025-06-12 07:00:00|1876.5|1874.5|1873.5|1872.5|1877|1875.5|1864|1862.5|48496
1749711900000|2025-06-12 07:05:00|1875|1873|1865.5|1864.5|1876|1875|1864.5|1863.5|24727
1749712200000|2025-06-12 07:10:00|1868|1866.5|1865|1863.5|1868|1866.5|1859.5|1858.5|32948
1749712500000|2025-06-12 07:15:00|1866|1864|1859|1857.5|1868|1867|1854.5|1853.5|41803
1749712800000|2025-06-12 07:20:00|1858.5|1858|1862.5|1861.5|1862.5|1861.5|1857.5|1857|19733
1749713100000|2025-06-12 07:25:00|1863|1862|1861|1860|1863|1862|1857.5|1856.5|7609
1749713400000|2025-06-12 07:30:00|1862|1860.5|1858.5|1857.5|1863|1861.5|1854|1853|18348
1749713700000|2025-06-12 07:35:00|1859.5|1858.5|1855.5|1854.5|1859.5|1859|1854|1853.5|13184
1749714000000|2025-06-12 07:40:00|1854.5|1855|1856.5|1856|1857.5|1856.5|1852.5|1851.5|14625
1749714300000|2025-06-12 07:45:00|1857|1854|1853.5|1852.5|1858|1857|1852.5|1852|10557
1749714600000|2025-06-12 07:50:00|1853|1853|1854.5|1853.5|1856|1854.5|1853|1852|13822
1749714900000|2025-06-12 07:55:00|1855.5|1854|1860|1859|1860|1859.5|1853.5|1852.5|21722
1749715200000|2025-06-12 08:00:00|1859|1858.5|1862|1861.5|1865.5|1864.5|1859|1858.5|23150
1749715500000|2025-06-12 08:05:00|1861.5|1861|1863|1862|1863.5|1862.5|1861|1860|22463
1749715800000|2025-06-12 08:10:00|1863.5|1862.5|1866.5|1865.5|1868.5|1867.5|1863.5|1862.5|20338
1749716100000|2025-06-12 08:15:00|1866|1865|1862|1861.5|1866.5|1865.5|1861.5|1861|18614
1749716400000|2025-06-12 08:20:00|1861.5|1861|1860|1859|1862.5|1861.5|1859.5|1859|12512
1749716700000|2025-06-12 08:25:00|1859.5|1860.5|1860.5|1859.5|1864|1863.5|1859.5|1859.5|25519
1749717000000|2025-06-12 08:30:00|1860|1860|1859.5|1858.5|1861.5|1860.5|1859|1858.5|10896
1749717300000|2025-06-12 08:35:00|1859|1858|1858.5|1858|1859|1858|1856.5|1856|12949
1749717600000|2025-06-12 08:40:00|1858|1857.5|1858.5|1858|1861.5|1860.5|1858|1857.5|9566
1749717900000|2025-06-12 08:45:00|1859|1857.5|1860.5|1859.5|1860.5|1860|1858.5|1857.5|9409
1749718200000|2025-06-12 08:50:00|1859.5|1859|1859|1858|1859.5|1859|1858|1857.5|8351
1749718500000|2025-06-12 08:55:00|1859.5|1858.5|1859|1858.5|1861|1860.5|1859|1858|14173
1749718800000|2025-06-12 09:00:00|1858.5|1858|1859|1858|1860.5|1859.5|1858|1857.5|15435
1749719100000|2025-06-12 09:05:00|1858|1857.5|1859|1858.5|1860.5|1859.5|1857.5|1857|17120
1749719400000|2025-06-12 09:10:00|1858.5|1858|1856.5|1855.5|1859.5|1858.5|1856.5|1855.5|22721
1749719700000|2025-06-12 09:15:00|1856|1855|1856.5|1855.5|1857.5|1856.5|1854|1853|10003
1749720000000|2025-06-12 09:20:00|1856|1856|1853|1852|1856.5|1856|1853|1852|10150
1749720300000|2025-06-12 09:25:00|1852.5|1852.5|1852|1851|1854|1853|1852|1851|13366
1749720600000|2025-06-12 09:30:00|1852.5|1851.5|1848|1847.5|1853.5|1853|1846.5|1846|13799
1749720900000|2025-06-12 09:35:00|1848.5|1848|1852.5|1851.5|1852.5|1851.5|1848.5|1848|27744
1749721200000|2025-06-12 09:40:00|1852|1851|1853|1852|1854|1853|1851|1850.5|10122
1749721500000|2025-06-12 09:45:00|1852.5|1852.5|1855|1854|1855.5|1854.5|1852.5|1852|14701
1749721800000|2025-06-12 09:50:00|1854.5|1853.5|1855|1854.5|1855.5|1854.5|1853.5|1852.5|12491
1749722100000|2025-06-12 09:55:00|1855.5|1853.5|1858|1857.5|1859|1858|1854.5|1853.5|11235
1749722400000|2025-06-12 10:00:00|1857.5|1857|1858.5|1858|1859.5|1859|1857|1856|11171
1749722700000|2025-06-12 10:05:00|1857|1856.5|1856|1855|1858|1857.5|1855.5|1854.5|11977
1749723000000|2025-06-12 10:10:00|1855.5|1855.5|1853.5|1853|1856|1855.5|1853.5|1853|13222
1749723300000|2025-06-12 10:15:00|1854|1853.5|1855|1854.5|1857|1856.5|1853.5|1853|13405
1749723600000|2025-06-12 10:20:00|1855.5|1853.5|1857.5|1856.5|1858|1857.5|1854.5|1853.5|17472
1749723900000|2025-06-12 10:25:00|1857|1857|1860.5|1859.5|1860.5|1860|1857|1856.5|11304
1749724200000|2025-06-12 10:30:00|1861|1860|1861.5|1861|1861.5|1861|1860.5|1860|20206
1749724500000|2025-06-12 10:35:00|1861|1860.5|1861|1860.5|1862.5|1862|1860.5|1859.5|16615
1749724800000|2025-06-12 10:40:00|1860.5|1860|1861|1860.5|1861.5|1860.5|1860|1859.5|22726
1749725100000|2025-06-12 10:45:00|1861.5|1861|1863|1862.5|1863|1862.5|1861.5|1860.5|14253
1749725400000|2025-06-12 10:50:00|1863.5|1863|1865.5|1865|1865.5|1865|1863.5|1863|19673
1749725700000|2025-06-12 10:55:00|1866|1865.5|1862.5|1862|1866|1865.5|1862|1861.5|19271
1749726000000|2025-06-12 11:00:00|1862|1861.5|1863.5|1862.5|1864|1863|1862|1861.5|11731
1749726300000|2025-06-12 11:05:00|1863|1862|1861|1860|1863|1862|1861|1860|16481
1749726600000|2025-06-12 11:10:00|1861.5|1860.5|1864.5|1864|1865|1864|1861.5|1860.5|13061
1749726900000|2025-06-12 11:15:00|1865|1865|1867.5|1866.5|1867.5|1866.5|1865|1864.5|6133
1749727200000|2025-06-12 11:20:00|1867|1867|1868|1867.5|1869.5|1869|1867|1866|8960
1749727500000|2025-06-12 11:25:00|1868.5|1867|1868.5|1868|1870|1869.5|1868.5|1867|11237
1749727800000|2025-06-12 11:30:00|1869|1868.5|1871|1870|1871|1870.5|1868.5|1868|6280
1749728100000|2025-06-12 11:35:00|1870.5|1870.5|1869.5|1869|1871|1870.5|1869|1868.5|12740
1749728400000|2025-06-12 11:40:00|1870|1869.5|1874|1873.5|1875|1874.5|1870|1869.5|18091
1749728700000|2025-06-12 11:45:00|1874.5|1874|1878.5|1877.5|1879.5|1878.5|1874.5|1873.5|9933
1749729000000|2025-06-12 11:50:00|1879|1878|1879|1878|1880|1879.5|1877.5|1877|11061
1749729300000|2025-06-12 11:55:00|1879.5|1878.5|1880|1879|1881.5|1880.5|1879|1878|18141
1749729600000|2025-06-12 12:00:00|1879.5|1879.5|1884|1883|1884|1883|1879.5|1879.5|19974
1749729900000|2025-06-12 12:05:00|1884.5|1883.5|1887|1886|1887|1886|1884|1883.5|14007
1749730200000|2025-06-12 12:10:00|1886.5|1885.5|1887.5|1887|1888|1887|1885|1884|8266
1749730500000|2025-06-12 12:15:00|1887|1886|1887.5|1887|1890|1889|1887|1886|12369
1749730800000|2025-06-12 12:20:00|1888|1887.5|1884|1883|1888.5|1887.5|1883|1882|11088
1749731100000|2025-06-12 12:25:00|1883.5|1883.5|1882|1881|1883.5|1883.5|1881.5|1881|41532
1749731400000|2025-06-12 12:30:00|1882.5|1881.5|1879|1878|1882.5|1881.5|1878.5|1877.5|8902
1749731700000|2025-06-12 12:35:00|1880|1878.5|1881.5|1880.5|1883.5|1882.5|1880|1878.5|11613
1749732000000|2025-06-12 12:40:00|1882|1881.5|1883.5|1883|1883.5|1883|1881|1880|7126
1749732300000|2025-06-12 12:45:00|1884.5|1882.5|1885|1884|1885.5|1884.5|1880.5|1879.5|18424
1749732600000|2025-06-12 12:50:00|1884.5|1883.5|1879.5|1879|1884.5|1883.5|1879.5|1878.5|15245
1749732900000|2025-06-12 12:55:00|1880|1880|1881|1880.5|1881.5|1880.5|1879.5|1880|7170
1749733200000|2025-06-12 13:00:00|1881.5|1880|1880|1879.5|1881.5|1880|1877.5|1877|6780
1749733500000|2025-06-12 13:05:00|1879.5|1879|1877.5|1876.5|1880|1879.5|1877.5|1876.5|6515
1749733800000|2025-06-12 13:10:00|1878|1877|1879|1878|1879|1878.5|1877|1876.5|30203
1749734100000|2025-06-12 13:15:00|1878.5|1878.5|1880|1879.5|1881.5|1880.5|1878.5|1878.5|8804
1749734400000|2025-06-12 13:20:00|1880.5|1879|1879.5|1878.5|1881|1880.5|1877.5|1876.5|18410
1749734700000|2025-06-12 13:25:00|1879|1879|1879.5|1879|1879.5|1879|1878.5|1878|9687
1749735000000|2025-06-12 13:30:00|1880|1879.5|1882.5|1882|1884|1883.5|1879|1878.5|21747
1749735300000|2025-06-12 13:35:00|1883|1882.5|1880|1879.5|1884|1883.5|1880|1879|16808
1749735600000|2025-06-12 13:40:00|1880.5|1880|1879.5|1879|1882|1881.5|1879|1878|19184
1749735900000|2025-06-12 13:45:00|1878|1877|1875.5|1875|1878.5|1878|1874.5|1874|16429
1749736200000|2025-06-12 13:50:00|1875|1874|1876.5|1876|1877.5|1877|1874|1873|19348
1749736500000|2025-06-12 13:55:00|1877|1875.5|1877.5|1876.5|1878.5|1877.5|1876.5|1875.5|19868
1749736800000|2025-06-12 14:00:00|1877|1876|1877.5|1876.5|1877.5|1877|1875|1874|10945
1749737100000|2025-06-12 14:05:00|1878|1877|1881|1880|1881|1880|1877.5|1877|12491
1749737400000|2025-06-12 14:10:00|1880.5|1879|1880|1879.5|1881.5|1880.5|1879.5|1879|27490
1749737700000|2025-06-12 14:15:00|1880.5|1880|1882|1881.5|1883|1882|1880.5|1880|19537
1749738000000|2025-06-12 14:20:00|1882.5|1882|1883.5|1883|1884|1883.5|1882|1882|20527
1749738300000|2025-06-12 14:25:00|1884|1883.5|1883|1882.5|1884|1883.5|1882.5|1882|23037
1749738600000|2025-06-12 14:30:00|1883.5|1883|1883.5|1883|1885|1884|1882.5|1882|18761
1749738900000|2025-06-12 14:35:00|1883|1882.5|1886|1885.5|1887.5|1886.5|1882.5|1881.5|23577
1749739200000|2025-06-12 14:40:00|1886.5|1886|1888|1887|1888|1887.5|1886.5|1885.5|26317
1749739500000|2025-06-12 14:45:00|1887.5|1887.5|1889|1888|1890.5|1889.5|1886|1885|19171
1749739800000|2025-06-12 14:50:00|1889.5|1888.5|1885.5|1885|1890.5|1889.5|1884|1883|30121
1749740100000|2025-06-12 14:55:00|1886|1885.5|1881|1880|1886.5|1885.5|1880.5|1880|36009
1749740400000|2025-06-12 15:00:00|1880.5|1880.5|1880|1879|1883.5|1882.5|1880|1879|52455
1749740700000|2025-06-12 15:05:00|1881|1880.5|1878.5|1878|1885.5|1884.5|1877.5|1877|54429
1749741000000|2025-06-12 15:10:00|1878|1877.5|1878.5|1878|1880|1879.5|1877.5|1876.5|51442
1749741300000|2025-06-12 15:15:00|1878|1877.5|1878.5|1877.5|1880|1879|1877|1876|56035
1749741600000|2025-06-12 15:20:00|1879|1878|1879|1878|1881|1880.5|1878.5|1878|61330
1749741900000|2025-06-12 15:25:00|1878.5|1877|1880.5|1879.5|1881|1880|1877.5|1876.5|34817
1749798000000|2025-06-13 07:00:00|1917|1916.5|1955|1954|1955|1954|1917|1916.5|55545
1749798300000|2025-06-13 07:05:00|1955.5|1954.5|1937.5|1936|1960|1958.5|1930|1928.5|66042
1749798600000|2025-06-13 07:10:00|1938|1936.5|1940.5|1939|1941|1940.5|1932|1931|17373
1749798900000|2025-06-13 07:15:00|1941|1940|1947|1946|1949|1948|1939.5|1938.5|33116
1749799200000|2025-06-13 07:20:00|1948|1947|1945|1944|1950|1949|1942|1941|31774
1749799500000|2025-06-13 07:25:00|1945.5|1945|1947.5|1946.5|1954|1953.5|1945.5|1945|23572
1749799800000|2025-06-13 07:30:00|1946.5|1945.5|1939.5|1938.5|1947|1946.5|1936.5|1935|15760
1749800100000|2025-06-13 07:35:00|1940|1939|1935|1934|1941|1939.5|1933|1932|12471
1749800400000|2025-06-13 07:40:00|1935.5|1934.5|1934.5|1933.5|1937.5|1936.5|1932|1931|11546
1749800700000|2025-06-13 07:45:00|1934|1933|1930|1929|1934|1933.5|1928|1927|18411
1749801000000|2025-06-13 07:50:00|1929.5|1930|1929.5|1928.5|1935|1934|1929|1928|23560
1749801300000|2025-06-13 07:55:00|1930|1929|1930|1929.5|1931.5|1930.5|1927.5|1926.5|170451
1749801600000|2025-06-13 08:00:00|1931.5|1930.5|1936.5|1935.5|1937.5|1936.5|1930|1929.5|16329
1749801900000|2025-06-13 08:05:00|1937|1936|1942.5|1941.5|1945|1944|1937|1936|197392
1749802200000|2025-06-13 08:10:00|1942|1942|1944.5|1944|1946.5|1945.5|1942|1942|21299
1749802500000|2025-06-13 08:15:00|1945|1944.5|1944|1943|1948.5|1947|1944|1943|18821
1749802800000|2025-06-13 08:20:00|1943|1942|1946.5|1945.5|1947|1946|1940.5|1939.5|29768
1749803100000|2025-06-13 08:25:00|1947|1946|1949.5|1948.5|1952.5|1951.5|1945.5|1945|24560
1749803400000|2025-06-13 08:30:00|1950|1949|1947|1946|1951|1950|1947|1946|19174
1749803700000|2025-06-13 08:35:00|1947.5|1946.5|1947.5|1946.5|1948|1947|1945|1944|12889
1749804000000|2025-06-13 08:40:00|1946.5|1946|1938|1937|1946.5|1946|1937.5|1936.5|19633
1749804300000|2025-06-13 08:45:00|1938.5|1938|1939.5|1939|1940.5|1939.5|1936.5|1935.5|23019
1749804600000|2025-06-13 08:50:00|1940|1938.5|1933.5|1933|1940|1938.5|1933|1932|210879
1749804900000|2025-06-13 08:55:00|1934|1933.5|1932.5|1931.5|1935.5|1934.5|1931|1930.5|24810
1749805200000|2025-06-13 09:00:00|1932|1931|1936.5|1935.5|1938.5|1937.5|1931.5|1931|13790
1749805500000|2025-06-13 09:05:00|1935.5|1935|1937|1936|1938|1937|1934|1933|12249
1749805800000|2025-06-13 09:10:00|1937.5|1936.5|1937|1936|1939.5|1938.5|1933.5|1932.5|12673
1749806100000|2025-06-13 09:15:00|1936.5|1935.5|1939|1938|1939.5|1938.5|1936|1935|16979
1749806400000|2025-06-13 09:20:00|1939.5|1938.5|1939|1938.5|1940|1939|1938.5|1937.5|6196
1749806700000|2025-06-13 09:25:00|1940|1938|1943|1942|1943.5|1942.5|1940|1938|16788
1749807000000|2025-06-13 09:30:00|1943.5|1942.5|1943.5|1943|1945|1944|1942.5|1942|12104
1749807300000|2025-06-13 09:35:00|1944|1943.5|1944|1943|1946|1945|1943.5|1943|11357
1749807600000|2025-06-13 09:40:00|1944.5|1943.5|1946.5|1946|1947.5|1947|1943.5|1942.5|21466
1749807900000|2025-06-13 09:45:00|1947|1945|1946|1945|1947|1946|1944|1943.5|11301
1749808200000|2025-06-13 09:50:00|1945.5|1945.5|1946|1945.5|1947.5|1947|1945.5|1945.5|7913
1749808500000|2025-06-13 09:55:00|1945.5|1945|1944|1943|1947|1946.5|1943|1942.5|13627
1749808800000|2025-06-13 10:00:00|1944.5|1943.5|1941.5|1940.5|1945|1944|1941|1940.5|10946
1749809100000|2025-06-13 10:05:00|1941|1941|1942|1941.5|1943|1942|1941|1940.5|56626
1749809400000|2025-06-13 10:10:00|1942.5|1940.5|1944.5|1943.5|1947.5|1946.5|1941.5|1940.5|9299
1749809700000|2025-06-13 10:15:00|1945|1944|1942|1941.5|1945|1944|1941.5|1941|16090
1749810000000|2025-06-13 10:20:00|1942.5|1941|1939.5|1939|1942.5|1941|1939|1938|10255
1749810300000|2025-06-13 10:25:00|1940|1938.5|1938|1937.5|1940|1938.5|1937.5|1937|14413
1749810600000|2025-06-13 10:30:00|1938.5|1936.5|1938.5|1938|1939|1938|1936.5|1935.5|12322
1749810900000|2025-06-13 10:35:00|1939|1938.5|1938|1937|1940|1939|1938|1937|14839
1749811200000|2025-06-13 10:40:00|1937.5|1937.5|1939.5|1938.5|1940|1939|1937.5|1937|6089
1749811500000|2025-06-13 10:45:00|1940.5|1939.5|1938.5|1938|1941.5|1941|1938.5|1938|16858
1749811800000|2025-06-13 10:50:00|1939.5|1938.5|1941|1940.5|1941.5|1940.5|1939|1938.5|6648
1749812100000|2025-06-13 10:55:00|1941.5|1941|1942.5|1941.5|1942.5|1941.5|1940|1939.5|9903
1749812400000|2025-06-13 11:00:00|1943|1942|1945|1944|1945|1944|1941.5|1940.5|9246
1749812700000|2025-06-13 11:05:00|1944.5|1944.5|1947|1946.5|1948.5|1947.5|1944.5|1944|8223
1749813000000|2025-06-13 11:10:00|1947.5|1947|1946.5|1946|1948|1947|1946|1945|9301
1749813300000|2025-06-13 11:15:00|1947|1947|1946.5|1945.5|1948|1947|1946|1945|19979
1749813600000|2025-06-13 11:20:00|1946|1946|1944|1943|1947|1946|1943|1942.5|14080
1749813900000|2025-06-13 11:25:00|1943|1943.5|1940|1939.5|1943|1943.5|1940|1939.5|10667
1749814200000|2025-06-13 11:30:00|1940.5|1940|1942.5|1941.5|1943|1942.5|1940|1939.5|13046
1749814500000|2025-06-13 11:35:00|1943|1942|1941|1940|1944.5|1943.5|1940.5|1940|48386
1749814800000|2025-06-13 11:40:00|1942|1940.5|1942.5|1942|1943.5|1942.5|1942|1940.5|20426
1749815100000|2025-06-13 11:45:00|1943.5|1942.5|1944.5|1944|1947|1946|1943.5|1942.5|10919
1749815400000|2025-06-13 11:50:00|1945|1944.5|1944.5|1944|1946|1945.5|1944.5|1943.5|7024
1749815700000|2025-06-13 11:55:00|1945|1943.5|1943|1942.5|1945|1943.5|1943|1942.5|14377
1749816000000|2025-06-13 12:00:00|1943.5|1943|1944|1943|1946|1945.5|1942|1941.5|21619
1749816300000|2025-06-13 12:05:00|1944.5|1943.5|1944|1943.5|1945|1944|1943.5|1943|10107
1749816600000|2025-06-13 12:10:00|1944.5|1944|1945|1944.5|1945.5|1945|1943.5|1942.5|14589
1749816900000|2025-06-13 12:15:00|1944.5|1944|1943.5|1942.5|1946|1945.5|1943|1942.5|6718
1749817200000|2025-06-13 12:20:00|1944|1943|1945|1944.5|1946|1945.5|1943.5|1943|23649
1749817500000|2025-06-13 12:25:00|1945.5|1945|1946|1945|1946|1945.5|1944.5|1944|13543
1749817800000|2025-06-13 12:30:00|1945.5|1944|1939.5|1938.5|1945.5|1944|1938|1937.5|19452
1749818100000|2025-06-13 12:35:00|1940|1937.5|1936|1935|1940|1937.5|1936|1935|6237
1749818400000|2025-06-13 12:40:00|1935.5|1934.5|1936|1935.5|1937.5|1937|1935.5|1934.5|9349
1749818700000|2025-06-13 12:45:00|1936.5|1936|1936.5|1935.5|1937.5|1936.5|1936|1935.5|9867
1749819000000|2025-06-13 12:50:00|1936|1935|1937|1936.5|1938|1937.5|1936|1935|13703
1749819300000|2025-06-13 12:55:00|1937.5|1937|1938|1937|1938|1937.5|1937.5|1936.5|7542
1749819600000|2025-06-13 13:00:00|1937.5|1936.5|1940.5|1940|1941|1940.5|1937|1936.5|9322
1749819900000|2025-06-13 13:05:00|1939.5|1939.5|1941|1940.5|1942|1941|1939.5|1938.5|8518
1749820200000|2025-06-13 13:10:00|1940.5|1940|1941|1940|1941.5|1941|1940|1939|12457
1749820500000|2025-06-13 13:15:00|1940.5|1940.5|1946.5|1946|1946.5|1946|1940.5|1940|26573
1749820800000|2025-06-13 13:20:00|1946|1945.5|1949.5|1949|1951.5|1950.5|1945.5|1944.5|10309
1749821100000|2025-06-13 13:25:00|1949|1948|1947.5|1946.5|1951.5|1950.5|1947|1946|12905
1749821400000|2025-06-13 13:30:00|1946.5|1946|1946|1945|1948.5|1947.5|1943.5|1942.5|31065
1749821700000|2025-06-13 13:35:00|1945.5|1946|1949|1948|1949.5|1949|1945.5|1945|18157
1749822000000|2025-06-13 13:40:00|1948|1948.5|1950.5|1949.5|1952|1951|1948|1947.5|28538
1749822300000|2025-06-13 13:45:00|1950|1949|1946.5|1946|1950.5|1950|1946|1945|22866
1749822600000|2025-06-13 13:50:00|1946|1945.5|1947|1946.5|1950.5|1949.5|1946|1945.5|40571
1749822900000|2025-06-13 13:55:00|1946.5|1946|1946|1945|1947.5|1947|1944.5|1944|21025
1749823200000|2025-06-13 14:00:00|1946.5|1946|1942.5|1942|1947.5|1946.5|1940.5|1940|41351
1749823500000|2025-06-13 14:05:00|1942|1941.5|1947.5|1947|1948|1947.5|1942|1941|24288
1749823800000|2025-06-13 14:10:00|1947|1946.5|1945|1944.5|1947.5|1947|1945|1944|21709
1749824100000|2025-06-13 14:15:00|1945.5|1945|1949.5|1949|1950.5|1949.5|1944|1943|22648
1749824400000|2025-06-13 14:20:00|1950|1949.5|1948|1947.5|1950|1949.5|1946|1945.5|35302
1749824700000|2025-06-13 14:25:00|1947.5|1947|1947|1946.5|1951|1950|1947|1946|12650
1749825000000|2025-06-13 14:30:00|1947.5|1947|1947|1946|1948.5|1948|1946|1945|25200
1749825300000|2025-06-13 14:35:00|1945.5|1944.5|1948.5|1947.5|1949|1948.5|1943|1942.5|16838
1749825600000|2025-06-13 14:40:00|1949|1948.5|1949|1948|1950|1949|1947.5|1947|17337
1749825900000|2025-06-13 14:45:00|1948.5|1947.5|1947.5|1947|1950|1949|1946.5|1945.5|24411
1749826200000|2025-06-13 14:50:00|1948|1947.5|1945|1944|1951|1950.5|1940|1939.5|27714
1749826500000|2025-06-13 14:55:00|1944|1943.5|1941.5|1940.5|1946|1945|1940.5|1940|507733
1749826800000|2025-06-13 15:00:00|1940|1939.5|1940.5|1940|1941|1940.5|1939.5|1938.5|20249
1749827100000|2025-06-13 15:05:00|1940|1939.5|1938.5|1938|1940.5|1940|1938.5|1938|21988
1749827400000|2025-06-13 15:10:00|1937.5|1937|1936.5|1935.5|1938|1937.5|1932|1931|27854
1749827700000|2025-06-13 15:15:00|1936|1936|1936.5|1936|1936.5|1936|1934.5|1934|14416
1749828000000|2025-06-13 15:20:00|1937|1936.5|1938.5|1938|1940|1939|1937|1936.5|20359
1749828300000|2025-06-13 15:25:00|1939|1937.5|1937.5|1936.5|1939|1938|1936|1935.5|35789
1750057200000|2025-06-16 07:00:00|1944.5|1943.5|1951|1949.5|1952.5|1951.5|1941.5|1941|30764
1750057500000|2025-06-16 07:05:00|1950|1950|1950|1948.5|1951|1950|1943|1941.5|10636
1750057800000|2025-06-16 07:10:00|1951|1949|1952|1950.5|1954|1952.5|1947|1945.5|9632
1750058100000|2025-06-16 07:15:00|1951.5|1948.5|1951.5|1950.5|1951.5|1950.5|1947.5|1947|16642
1750058400000|2025-06-16 07:20:00|1952|1951|1952|1951|1954|1952.5|1951|1949.5|11695
1750058700000|2025-06-16 07:25:00|1952.5|1951.5|1951|1950|1953.5|1952.5|1950.5|1949.5|23486
1750059000000|2025-06-16 07:30:00|1952|1951|1950|1949.5|1953|1952|1949.5|1949|6487
1750059300000|2025-06-16 07:35:00|1948.5|1949|1949.5|1949|1950|1949.5|1948.5|1947.5|17088
1750059600000|2025-06-16 07:40:00|1949|1948|1945|1944|1949.5|1949|1945|1944|15121
1750059900000|2025-06-16 07:45:00|1944|1943.5|1943|1942.5|1946|1945|1943|1942|14966
1750060200000|2025-06-16 07:50:00|1943.5|1943|1945|1944.5|1946.5|1945.5|1943|1942.5|8379
1750060500000|2025-06-16 07:55:00|1944.5|1944|1945.5|1944.5|1946|1945|1943|1942.5|8275
1750060800000|2025-06-16 08:00:00|1945|1945|1946.5|1946|1948|1947|1945|1945|16274
1750061100000|2025-06-16 08:05:00|1946|1945.5|1942.5|1942|1946.5|1946|1942.5|1941.5|7789
1750061400000|2025-06-16 08:10:00|1943.5|1942.5|1941|1940.5|1944.5|1943|1941|1940.5|7359
1750061700000|2025-06-16 08:15:00|1940.5|1940|1940|1939|1941.5|1940.5|1938.5|1938|6084
1750062000000|2025-06-16 08:20:00|1942|1941|1943|1942|1946|1945|1942|1941|16297
1750062300000|2025-06-16 08:25:00|1942.5|1942.5|1944|1943.5|1944.5|1943.5|1942.5|1942|14368
1750062600000|2025-06-16 08:30:00|1945|1944|1943.5|1943|1946|1945|1943|1942.5|12338
1750062900000|2025-06-16 08:35:00|1944|1942.5|1942.5|1942|1944.5|1943.5|1942|1941.5|3644
1750063200000|2025-06-16 08:40:00|1942|1941.5|1940|1939.5|1942|1941.5|1938.5|1938|10196
1750063500000|2025-06-16 08:45:00|1939.5|1939|1938|1937.5|1940|1939.5|1938|1937.5|7225
1750063800000|2025-06-16 08:50:00|1939|1938|1937|1936.5|1939|1938.5|1936.5|1935.5|7597
1750064100000|2025-06-16 08:55:00|1938|1937.5|1939|1938|1939.5|1939|1938|1937.5|7844
1750064400000|2025-06-16 09:00:00|1938.5|1937.5|1938|1937.5|1940|1939|1938|1937|4594
1750064700000|2025-06-16 09:05:00|1938.5|1937|1936.5|1935.5|1939|1938|1936.5|1935.5|21833
1750065000000|2025-06-16 09:10:00|1936|1936|1936.5|1935.5|1938|1937|1935.5|1935|8341
1750065300000|2025-06-16 09:15:00|1936|1936|1936|1935.5|1937|1936|1935.5|1935|13368
1750065600000|2025-06-16 09:20:00|1935.5|1935|1934|1933|1936|1935.5|1933.5|1933|12913
1750065900000|2025-06-16 09:25:00|1935|1933.5|1937|1936.5|1937.5|1937|1934.5|1933.5|11688
1750066200000|2025-06-16 09:30:00|1937.5|1937|1937.5|1936.5|1938.5|1937.5|1936|1935.5|4512
1750066500000|2025-06-16 09:35:00|1938|1937.5|1937|1936|1938|1937.5|1936.5|1935.5|4494
1750066800000|2025-06-16 09:40:00|1937.5|1936.5|1937|1936|1938|1937|1936.5|1935.5|21767
1750067100000|2025-06-16 09:45:00|1937.5|1936.5|1936|1935.5|1938|1937.5|1935|1934|12722
1750067400000|2025-06-16 09:50:00|1936.5|1935|1935|1934.5|1936.5|1935.5|1934.5|1934|33030
1750067700000|2025-06-16 09:55:00|1934.5|1934|1935.5|1935|1935.5|1935|1934.5|1934|8235
1750068000000|2025-06-16 10:00:00|1935|1934.5|1935.5|1935|1936|1935|1935|1934.5|9171
1750068300000|2025-06-16 10:05:00|1936|1935.5|1939|1938.5|1939|1938.5|1936|1935.5|10125
1750068600000|2025-06-16 10:10:00|1939.5|1939|1940|1939|1940|1939.5|1938.5|1938|6777
1750068900000|2025-06-16 10:15:00|1939.5|1938.5|1939.5|1938.5|1940.5|1939.5|1939|1938.5|6612
1750069200000|2025-06-16 10:20:00|1939|1938|1938.5|1938|1940|1939.5|1938.5|1938|6845
1750069500000|2025-06-16 10:25:00|1939|1938.5|1942|1941|1942|1941.5|1939|1938.5|6252
1750069800000|2025-06-16 10:30:00|1943|1941.5|1942.5|1941.5|1943|1942.5|1942|1941|4886
1750070100000|2025-06-16 10:35:00|1942|1942|1941.5|1941|1942.5|1942|1941.5|1941|4456
1750070400000|2025-06-16 10:40:00|1942|1941.5|1943|1942.5|1943|1942.5|1941.5|1941|35565
1750070700000|2025-06-16 10:45:00|1942|1941.5|1943|1942.5|1944|1943|1942|1941|5210
1750071000000|2025-06-16 10:50:00|1943.5|1943|1943.5|1943|1943.5|1943|1943|1942.5|5634
1750071300000|2025-06-16 10:55:00|1944|1943.5|1946.5|1945.5|1946.5|1945.5|1944|1943.5|7059
1750071600000|2025-06-16 11:00:00|1947.5|1946|1948|1947.5|1948.5|1948|1947|1946|8429
1750071900000|2025-06-16 11:05:00|1948.5|1947|1948|1947.5|1949|1948|1947.5|1947|4681
1750072200000|2025-06-16 11:10:00|1947.5|1947|1947.5|1946.5|1950|1949.5|1947|1946.5|9735
1750072500000|2025-06-16 11:15:00|1947|1946|1946.5|1946|1948.5|1947.5|1946|1945.5|11555
1750072800000|2025-06-16 11:20:00|1947|1945.5|1946|1945.5|1947.5|1946.5|1945.5|1945|4763
1750073100000|2025-06-16 11:25:00|1946.5|1945|1946.5|1945.5|1947|1946|1946|1945|20750
1750073400000|2025-06-16 11:30:00|1947|1946|1947|1946.5|1947.5|1946.5|1946.5|1946|3648
1750073700000|2025-06-16 11:35:00|1947.5|1947|1947.5|1946.5|1947.5|1947|1947|1946.5|5236
1750074000000|2025-06-16 11:40:00|1947|1946|1946.5|1946|1947.5|1946.5|1946.5|1945.5|4378
1750074300000|2025-06-16 11:45:00|1947|1946.5|1946.5|1945.5|1947.5|1946.5|1946|1945.5|8042
1750074600000|2025-06-16 11:50:00|1946|1945|1943.5|1943|1946.5|1945|1943.5|1942.5|8076
1750074900000|2025-06-16 11:55:00|1944|1943.5|1944.5|1943.5|1945|1944|1943.5|1942.5|6821
1750075200000|2025-06-16 12:00:00|1944|1944|1944.5|1943.5|1945|1944|1942.5|1942|14524
1750075500000|2025-06-16 12:05:00|1945|1944|1944|1943.5|1945|1944|1943.5|1942.5|3804
1750075800000|2025-06-16 12:10:00|1943.5|1943|1944.5|1944|1946|1945|1943.5|1943|7772
1750076100000|2025-06-16 12:15:00|1944|1943.5|1944|1943|1945.5|1944.5|1943.5|1943|19268
1750076400000|2025-06-16 12:20:00|1943.5|1943.5|1944|1943.5|1944.5|1944|1943.5|1943|2757
1750076700000|2025-06-16 12:25:00|1943.5|1943|1940.5|1939.5|1944|1943|1940.5|1939.5|10482
1750077000000|2025-06-16 12:30:00|1940|1939|1920.5|1919|1940.5|1939|1918|1917|262405
1750077300000|2025-06-16 12:35:00|1919.5|1918.5|1930.5|1929.5|1930.5|1929.5|1919.5|1918.5|228463
1750077600000|2025-06-16 12:40:00|1931|1930|1929.5|1928.5|1932|1931|1927|1926|14137
1750077900000|2025-06-16 12:45:00|1929|1927.5|1926|1925.5|1931|1930|1926|1925.5|7978
1750078200000|2025-06-16 12:50:00|1926.5|1926|1929|1928|1930|1929.5|1926.5|1926|9826
1750078500000|2025-06-16 12:55:00|1930.5|1928.5|1928.5|1928|1930.5|1929.5|1925.5|1924.5|9961
1750078800000|2025-06-16 13:00:00|1929|1928.5|1931.5|1930.5|1932|1931|1928.5|1927.5|6348
1750079100000|2025-06-16 13:05:00|1932|1931|1931|1930|1934|1933|1930.5|1929.5|9985
1750079400000|2025-06-16 13:10:00|1931.5|1930.5|1931|1930.5|1933.5|1932.5|1930|1929|11383
1750079700000|2025-06-16 13:15:00|1931.5|1931|1930.5|1930|1932.5|1931.5|1930.5|1930|2090
1750080000000|2025-06-16 13:20:00|1931|1929|1929.5|1929|1931|1929.5|1928|1927.5|4665
1750080300000|2025-06-16 13:25:00|1929|1928.5|1930.5|1929.5|1933|1932|1929|1928.5|8600
1750080600000|2025-06-16 13:30:00|1931|1930|1929|1928|1932.5|1931.5|1928|1927|10594
1750080900000|2025-06-16 13:35:00|1929.5|1928.5|1923|1922.5|1929.5|1928.5|1923|1922|15390
1750081200000|2025-06-16 13:40:00|1922.5|1922|1924.5|1924|1924.5|1924|1921|1920|17696
1750081500000|2025-06-16 13:45:00|1925|1924.5|1923.5|1923|1926|1925|1922|1921.5|25170
1750081800000|2025-06-16 13:50:00|1924|1923.5|1916.5|1916|1924|1923.5|1913.5|1913|18889
1750082100000|2025-06-16 13:55:00|1917|1916.5|1917.5|1917|1921.5|1920.5|1914.5|1913.5|20942
1750082400000|2025-06-16 14:00:00|1918|1917.5|1915|1914.5|1918.5|1917.5|1913|1912.5|13844
1750082700000|2025-06-16 14:05:00|1916|1914|1918|1917.5|1920|1919|1916|1914|8780
1750083000000|2025-06-16 14:10:00|1919|1918|1921|1920.5|1921.5|1920.5|1918|1917|18022
1750083300000|2025-06-16 14:15:00|1921.5|1921|1920|1919.5|1921.5|1921|1918.5|1918|13070
1750083600000|2025-06-16 14:20:00|1919.5|1919|1919.5|1918.5|1919.5|1919|1916.5|1916|15987
1750083900000|2025-06-16 14:25:00|1920|1919|1918.5|1918|1920|1919.5|1918.5|1917.5|15372
1750084200000|2025-06-16 14:30:00|1919|1918.5|1920|1919.5|1921.5|1920.5|1917.5|1917|12521
1750084500000|2025-06-16 14:35:00|1920.5|1920|1921|1920.5|1921.5|1920.5|1919|1918|15825
1750084800000|2025-06-16 14:40:00|1920.5|1920|1921.5|1920.5|1921.5|1920.5|1920|1919.5|12636
1750085100000|2025-06-16 14:45:00|1921|1921|1925|1924|1926|1925.5|1921|1921|22611
1750085400000|2025-06-16 14:50:00|1924.5|1924.5|1922|1921|1925|1924.5|1919|1918.5|11700
1750085700000|2025-06-16 14:55:00|1921|1920.5|1924.5|1923.5|1925|1924|1919.5|1919|27210
1750086000000|2025-06-16 15:00:00|1923|1924|1924.5|1923.5|1926|1925.5|1922.5|1921.5|23803
1750086300000|2025-06-16 15:05:00|1924|1923|1927|1926.5|1928|1927|1923.5|1923|23770
1750086600000|2025-06-16 15:10:00|1927.5|1927|1927.5|1927|1929.5|1928.5|1927|1926|23109
1750086900000|2025-06-16 15:15:00|1928|1926.5|1928.5|1928|1929|1928.5|1927.5|1926.5|15017
1750087200000|2025-06-16 15:20:00|1928|1927.5|1930|1929|1931.5|1931|1928|1927.5|19490
1750087500000|2025-06-16 15:25:00|1930.5|1930|1930.5|1929.5|1935.5|1934.5|1929.5|1928.5|22086
1750143600000|2025-06-17 07:00:00|1923.5|1922|1916.5|1915.5|1925.5|1924.5|1914.5|1913|14735
1750143900000|2025-06-17 07:05:00|1917|1914|1906.5|1905.5|1917|1914|1905|1904.5|15726
1750144200000|2025-06-17 07:10:00|1909.5|1908|1909|1908|1911.5|1910.5|1905|1903.5|18105
1750144500000|2025-06-17 07:15:00|1908|1907|1908|1907|1911|1910|1907|1906|1044
1750144800000|2025-06-17 07:20:00|1907|1906|1905.5|1904.5|1907|1906|1902.5|1901.5|3883
1750145100000|2025-06-17 07:25:00|1905|1903.5|1906.5|1905.5|1906.5|1906|1903|1901.5|7327
1750145400000|2025-06-17 07:30:00|1907|1906|1908|1907.5|1909.5|1908.5|1906|1905|3834
1750145700000|2025-06-17 07:35:00|1907.5|1907|1906.5|1906|1908.5|1907.5|1904.5|1903.5|9589
1750146000000|2025-06-17 07:40:00|1907|1905|1908.5|1907.5|1909|1908.5|1906|1905|5101
1750146300000|2025-06-17 07:45:00|1908|1907|1909.5|1908.5|1909.5|1909|1906.5|1905.5|10974
1750146600000|2025-06-17 07:50:00|1909|1908|1911|1910|1911|1910|1907.5|1906.5|10772
1750146900000|2025-06-17 07:55:00|1911.5|1910.5|1911.5|1910.5|1912.5|1912|1910.5|1910|24429
1750147200000|2025-06-17 08:00:00|1910.5|1911|1908.5|1907.5|1911.5|1911|1908.5|1907.5|8421
1750147500000|2025-06-17 08:05:00|1908|1907|1907.5|1906.5|1908.5|1908|1907|1906|7419
1750147800000|2025-06-17 08:10:00|1908|1907|1906|1905|1908|1907|1905|1904|9773
1750148100000|2025-06-17 08:15:00|1906.5|1905.5|1905|1904.5|1906.5|1906|1903.5|1902.5|14593
1750148400000|2025-06-17 08:20:00|1905.5|1905|1903.5|1903|1906|1905.5|1903.5|1902.5|9835
1750148700000|2025-06-17 08:25:00|1904.5|1903.5|1902.5|1901.5|1904.5|1903.5|1902|1901|9210
1750149000000|2025-06-17 08:30:00|1902|1902|1898.5|1897.5|1902.5|1902|1897|1896|11774
1750149300000|2025-06-17 08:35:00|1899|1898|1899.5|1899|1900|1899.5|1898|1897|5111
1750149600000|2025-06-17 08:40:00|1899|1898.5|1897|1896|1899.5|1899|1896.5|1896|8268
1750149900000|2025-06-17 08:45:00|1898|1897|1901|1900|1903|1902|1897.5|1897|7688
1750150200000|2025-06-17 08:50:00|1901.5|1900.5|1901.5|1901|1904|1903|1900|1899|8303
1750150500000|2025-06-17 08:55:00|1900.5|1900|1905|1904|1905|1904|1900.5|1899.5|7545
1750150800000|2025-06-17 09:00:00|1906|1904.5|1902.5|1901.5|1906.5|1905.5|1901.5|1900.5|9665
1750151100000|2025-06-17 09:05:00|1903|1902|1906.5|1905.5|1907.5|1906.5|1902.5|1901.5|16712
1750151400000|2025-06-17 09:10:00|1906|1905|1906.5|1905.5|1908|1907|1905.5|1904.5|7824
1750151700000|2025-06-17 09:15:00|1907|1906|1906|1905.5|1909|1908|1905.5|1905|5512
1750152000000|2025-06-17 09:20:00|1906.5|1906|1910|1909|1910.5|1910|1906|1905.5|4440
1750152300000|2025-06-17 09:25:00|1910.5|1909.5|1910|1909|1911.5|1910.5|1909.5|1909|6588
1750152600000|2025-06-17 09:30:00|1910.5|1909.5|1907.5|1906.5|1911|1910.5|1907.5|1906.5|5582
1750152900000|2025-06-17 09:35:00|1908|1907|1909.5|1908.5|1909.5|1908.5|1907.5|1907|3486
1750153200000|2025-06-17 09:40:00|1910|1909|1913|1912|1913.5|1912.5|1909.5|1909|8794
1750153500000|2025-06-17 09:45:00|1912.5|1912.5|1915.5|1914.5|1915.5|1915|1911.5|1910.5|9115
1750153800000|2025-06-17 09:50:00|1916|1915|1914.5|1914|1916|1915.5|1914|1913.5|6271
1750154100000|2025-06-17 09:55:00|1913.5|1912.5|1914.5|1913.5|1915|1914.5|1913|1912|4671
1750154400000|2025-06-17 10:00:00|1914|1914|1918|1917.5|1918|1917.5|1914|1914|4244
1750154700000|2025-06-17 10:05:00|1918.5|1918|1917|1916|1919|1918.5|1917|1916|4474
1750155000000|2025-06-17 10:10:00|1917.5|1916.5|1919|1918.5|1920.5|1919.5|1917|1916|5146
1750155300000|2025-06-17 10:15:00|1920|1919|1915.5|1915|1920|1919|1914.5|1913.5|8177
1750155600000|2025-06-17 10:20:00|1916|1914.5|1918.5|1918|1919|1918.5|1916|1914.5|5574
1750155900000|2025-06-17 10:25:00|1919|1918.5|1920.5|1919.5|1921|1920.5|1918.5|1918|14116
1750156200000|2025-06-17 10:30:00|1921.5|1920|1922.5|1921.5|1923.5|1923|1921.5|1920|3051
1750156500000|2025-06-17 10:35:00|1923|1922|1922|1921|1923|1922.5|1921|1920|5381
1750156800000|2025-06-17 10:40:00|1922.5|1921.5|1923|1922|1923.5|1923|1921|1920|3346
1750157100000|2025-06-17 10:45:00|1923.5|1922.5|1923|1922.5|1924|1923|1922|1921.5|4502
1750157400000|2025-06-17 10:50:00|1923.5|1923|1924|1923.5|1924.5|1923.5|1923.5|1922.5|4699
1750157700000|2025-06-17 10:55:00|1924.5|1924|1924.5|1924|1925|1924|1923.5|1923|4225
1750158000000|2025-06-17 11:00:00|1924|1923.5|1928|1927|1928|1927|1923.5|1923|14135
1750158300000|2025-06-17 11:05:00|1927.5|1927.5|1924|1923|1927.5|1927.5|1923.5|1923|10544
1750158600000|2025-06-17 11:10:00|1924.5|1923.5|1925.5|1925|1926|1925|1924.5|1923.5|5923
1750158900000|2025-06-17 11:15:00|1925|1924.5|1926|1925|1926|1925.5|1924|1923.5|3450
1750159200000|2025-06-17 11:20:00|1925.5|1924.5|1923|1922.5|1926|1925|1922|1921.5|4100
1750159500000|2025-06-17 11:25:00|1923.5|1922|1923.5|1922.5|1925|1924|1923|1922|9987
1750159800000|2025-06-17 11:30:00|1924|1923|1924.5|1923.5|1924.5|1924|1923.5|1922.5|55598
1750160100000|2025-06-17 11:35:00|1925|1924|1927.5|1927|1927.5|1927|1925|1923.5|3927
1750160400000|2025-06-17 11:40:00|1928|1927.5|1927|1926.5|1928|1927.5|1926.5|1926|2932
1750160700000|2025-06-17 11:45:00|1927.5|1927|1925.5|1925|1927.5|1927|1925.5|1925|7650
1750161000000|2025-06-17 11:50:00|1925|1924|1925|1924|1926|1925|1924|1923.5|4493
1750161300000|2025-06-17 11:55:00|1924.5|1924.5|1926.5|1925.5|1926.5|1926|1924.5|1924|1900
1750161600000|2025-06-17 12:00:00|1927|1926|1928|1927|1929|1928|1926|1925.5|13123
1750161900000|2025-06-17 12:05:00|1928.5|1927.5|1926|1925|1928.5|1927.5|1926|1925|2661
1750162200000|2025-06-17 12:10:00|1926.5|1925.5|1926.5|1926|1927|1926.5|1926|1925|5046
1750162500000|2025-06-17 12:15:00|1927|1926.5|1924.5|1923.5|1927|1926.5|1924|1923.5|9273
1750162800000|2025-06-17 12:20:00|1923.5|1923|1919|1918|1924.5|1924|1918.5|1918|9903
1750163100000|2025-06-17 12:25:00|1919.5|1918.5|1919|1918|1920.5|1920|1918.5|1918|11947
1750163400000|2025-06-17 12:30:00|1918|1917.5|1919|1918.5|1921|1920|1915|1914|15885
1750163700000|2025-06-17 12:35:00|1919.5|1918|1921|1920|1921|1920|1918|1917.5|5224
1750164000000|2025-06-17 12:40:00|1921.5|1920.5|1923|1922|1923.5|1922.5|1921.5|1920.5|9323
1750164300000|2025-06-17 12:45:00|1922.5|1922.5|1923.5|1923|1924.5|1924|1920.5|1920|7476
1750164600000|2025-06-17 12:50:00|1923|1922|1923.5|1922.5|1924|1923.5|1922|1921.5|6080
1750164900000|2025-06-17 12:55:00|1923|1922|1921.5|1921|1923.5|1922|1921.5|1920.5|6408
1750165200000|2025-06-17 13:00:00|1921|1920.5|1923|1922.5|1923|1922.5|1921|1920|18699
1750165500000|2025-06-17 13:05:00|1923.5|1923|1924|1923.5|1924.5|1923.5|1923|1922.5|10498
1750165800000|2025-06-17 13:10:00|1923.5|1923|1925|1924|1925.5|1924.5|1922|1921.5|13951
1750166100000|2025-06-17 13:15:00|1924.5|1923.5|1925|1924|1925.5|1925|1923|1922.5|13809
1750166400000|2025-06-17 13:20:00|1926|1925|1926|1925|1926|1925|1923.5|1922.5|18626
1750166700000|2025-06-17 13:25:00|1926.5|1925.5|1927.5|1927|1928|1927|1925.5|1925|6538
1750167000000|2025-06-17 13:30:00|1928|1927.5|1930.5|1930|1932|1931.5|1928|1927.5|27989
1750167300000|2025-06-17 13:35:00|1930|1929.5|1928.5|1928|1930.5|1930|1926.5|1926|13691
1750167600000|2025-06-17 13:40:00|1929|1928.5|1927.5|1927|1930.5|1929.5|1927.5|1926.5|15138
1750167900000|2025-06-17 13:45:00|1928|1927.5|1928|1927.5|1928.5|1927.5|1926.5|1926|7053
1750168200000|2025-06-17 13:50:00|1927.5|1927|1929.5|1929|1930|1929.5|1927.5|1927|36100
1750168500000|2025-06-17 13:55:00|1930|1929.5|1930.5|1930|1931|1930.5|1928|1927.5|12647
1750168800000|2025-06-17 14:00:00|1931|1930.5|1932|1931|1933|1932|1929|1928.5|11464
1750169100000|2025-06-17 14:05:00|1931.5|1932|1931.5|1931|1933.5|1932.5|1930.5|1930|26273
1750169400000|2025-06-17 14:10:00|1932|1931.5|1934.5|1933.5|1935.5|1935|1931.5|1931|20859
1750169700000|2025-06-17 14:15:00|1934|1933|1935|1934.5|1936|1935.5|1932|1931.5|14381
1750170000000|2025-06-17 14:20:00|1935.5|1934|1934.5|1934|1936|1935.5|1934|1933.5|9385
1750170300000|2025-06-17 14:25:00|1934|1933.5|1933|1932.5|1934|1933.5|1931|1930.5|14344
1750170600000|2025-06-17 14:30:00|1932|1932|1932.5|1932|1933.5|1932.5|1931|1930.5|10571
1750170900000|2025-06-17 14:35:00|1932|1931.5|1932.5|1931.5|1932.5|1932|1931|1930.5|10949
1750171200000|2025-06-17 14:40:00|1932|1931|1932.5|1932|1933|1932.5|1931.5|1931|8833
1750171500000|2025-06-17 14:45:00|1933|1932.5|1934|1933|1934|1933.5|1932.5|1931.5|15458
1750171800000|2025-06-17 14:50:00|1933.5|1932.5|1934.5|1934|1934.5|1934|1932.5|1932|17790
1750172100000|2025-06-17 14:55:00|1934|1933.5|1932.5|1932|1935|1934.5|1932.5|1931.5|15700
1750172400000|2025-06-17 15:00:00|1932|1931.5|1932|1931.5|1932.5|1931.5|1930|1929.5|16687
1750172700000|2025-06-17 15:05:00|1932.5|1932|1932.5|1932|1933.5|1933|1931.5|1931|16222
1750173000000|2025-06-17 15:10:00|1932|1931.5|1932|1931.5|1932|1931.5|1930|1929.5|12027
1750173300000|2025-06-17 15:15:00|1931.5|1931|1932|1931.5|1933|1932.5|1931|1930|16494
1750173600000|2025-06-17 15:20:00|1931.5|1931|1930.5|1930|1932.5|1932|1930.5|1930|13541
1750173900000|2025-06-17 15:25:00|1930|1929.5|1930|1929|1930.5|1930|1929.5|1929|28454
1750230000000|2025-06-18 07:00:00|1936|1935|1935.5|1934.5|1943.5|1941.5|1932|1930.5|12855
1750230300000|2025-06-18 07:05:00|1937|1936|1946.5|1945.5|1947.5|1947|1935|1934|13034
1750230600000|2025-06-18 07:10:00|1946|1946|1938.5|1937|1946.5|1946|1938|1937|9950
1750230900000|2025-06-18 07:15:00|1938|1937.5|1944|1943.5|1944.5|1943.5|1937.5|1936.5|10988
1750231200000|2025-06-18 07:20:00|1943.5|1943|1942.5|1942|1944|1943.5|1940.5|1939.5|16144
1750231500000|2025-06-18 07:25:00|1943|1941.5|1942|1941.5|1943|1942.5|1940.5|1940|13826
1750231800000|2025-06-18 07:30:00|1942.5|1942|1944|1943.5|1945|1944.5|1942|1941|3466
1750232100000|2025-06-18 07:35:00|1944.5|1944|1945|1944|1946|1945.5|1944.5|1943.5|4533
1750232400000|2025-06-18 07:40:00|1944.5|1943.5|1945.5|1944.5|1946|1945|1942.5|1942|10087
1750232700000|2025-06-18 07:45:00|1946|1945|1942|1941|1946.5|1945.5|1940.5|1940|8133
1750233000000|2025-06-18 07:50:00|1941.5|1940.5|1942|1941.5|1943|1942.5|1941.5|1940.5|5623
1750233300000|2025-06-18 07:55:00|1942.5|1941|1944.5|1943.5|1945.5|1944.5|1942.5|1941|5301
1750233600000|2025-06-18 08:00:00|1945|1944.5|1946|1945|1947.5|1947|1944|1943|10298
1750233900000|2025-06-18 08:05:00|1945.5|1944.5|1943.5|1943|1945.5|1944.5|1942.5|1941.5|6770
1750234200000|2025-06-18 08:10:00|1943|1942.5|1945.5|1945|1945.5|1945|1943|1942|12128
1750234500000|2025-06-18 08:15:00|1945|1944.5|1942|1941.5|1945|1944.5|1942|1941.5|7576
1750234800000|2025-06-18 08:20:00|1941.5|1941|1943.5|1942.5|1944|1943|1941.5|1940.5|8227
1750235100000|2025-06-18 08:25:00|1943|1943|1944.5|1944|1945|1944.5|1943|1942.5|5669
1750235400000|2025-06-18 08:30:00|1944|1943.5|1942|1941|1944.5|1944|1942|1941|5653
1750235700000|2025-06-18 08:35:00|1942.5|1941.5|1941.5|1940.5|1942.5|1942|1941|1940.5|6789
1750236000000|2025-06-18 08:40:00|1941|1941|1942.5|1942|1943|1942.5|1940|1939.5|7522
1750236300000|2025-06-18 08:45:00|1942|1941.5|1944|1943|1945|1944.5|1941.5|1941|12773
1750236600000|2025-06-18 08:50:00|1943.5|1942.5|1942|1941.5|1944|1942.5|1940.5|1940|14758
1750236900000|2025-06-18 08:55:00|1941.5|1940.5|1941.5|1941|1942.5|1941.5|1940.5|1940|7495
1750237200000|2025-06-18 09:00:00|1942|1941.5|1943|1942.5|1943.5|1943|1941.5|1941|5200
1750237500000|2025-06-18 09:05:00|1943.5|1943|1942|1941.5|1944|1943.5|1942|1941.5|8282
1750237800000|2025-06-18 09:10:00|1942.5|1942|1942.5|1941.5|1943.5|1942.5|1942.5|1941.5|6350
1750238100000|2025-06-18 09:15:00|1943|1942|1944|1943.5|1945.5|1945|1943|1941.5|7686
1750238400000|2025-06-18 09:20:00|1944.5|1943|1943.5|1943|1945.5|1945|1943.5|1943|10250
1750238700000|2025-06-18 09:25:00|1943|1942.5|1943|1942|1943|1943|1942.5|1942|2989
1750239000000|2025-06-18 09:30:00|1942.5|1941.5|1941.5|1941|1942.5|1942|1941|1940.5|9174
1750239300000|2025-06-18 09:35:00|1941|1940.5|1941|1940|1942.5|1941.5|1940|1939.5|11008
1750239600000|2025-06-18 09:40:00|1941.5|1940.5|1942|1941|1942|1941|1940.5|1940|14341
1750239900000|2025-06-18 09:45:00|1941.5|1941.5|1940|1939.5|1942.5|1942|1940|1939.5|8180
1750240200000|2025-06-18 09:50:00|1937|1936|1940.5|1940|1942|1941|1935.5|1935|11044
1750240500000|2025-06-18 09:55:00|1941|1940.5|1940.5|1940|1941|1940.5|1939.5|1939|7952
1750240800000|2025-06-18 10:00:00|1940|1939.5|1939.5|1939|1941|1940|1938.5|1938|5116
1750241100000|2025-06-18 10:05:00|1940|1939.5|1942|1941.5|1942.5|1941.5|1939.5|1939|3296
1750241400000|2025-06-18 10:10:00|1942.5|1941|1943.5|1943|1946|1945.5|1941|1940.5|13168
1750241700000|2025-06-18 10:15:00|1943|1942.5|1944.5|1943.5|1944.5|1944|1942|1941.5|3160
1750242000000|2025-06-18 10:20:00|1944|1942.5|1940.5|1940|1944.5|1942.5|1940|1939|11823
1750242300000|2025-06-18 10:25:00|1940|1939.5|1941|1940|1941|1940|1940|1939|5532
1750242600000|2025-06-18 10:30:00|1940.5|1940.5|1940|1939.5|1941.5|1941|1940|1939.5|8057
1750242900000|2025-06-18 10:35:00|1939.5|1939|1942.5|1941.5|1942.5|1942|1939|1938|8189
1750243200000|2025-06-18 10:40:00|1943|1942|1944|1943.5|1944|1943.5|1943|1942|5633
1750243500000|2025-06-18 10:45:00|1944.5|1944|1944|1943.5|1945|1944|1943.5|1943|5745
1750243800000|2025-06-18 10:50:00|1944.5|1944|1945|1944|1945|1944|1943|1942.5|10437
1750244100000|2025-06-18 10:55:00|1944.5|1943|1943.5|1943|1944.5|1943.5|1942|1941.5|6759
1750244400000|2025-06-18 11:00:00|1944.5|1942.5|1944.5|1943.5|1945|1944|1943.5|1942.5|4537
1750244700000|2025-06-18 11:05:00|1944|1944|1943.5|1942.5|1944.5|1944|1943.5|1942.5|9285
1750245000000|2025-06-18 11:10:00|1943|1942|1942.5|1942|1943|1942|1942.5|1942|5118
1750245300000|2025-06-18 11:15:00|1942|1941.5|1941|1940.5|1942|1941.5|1941|1940|5810
1750245600000|2025-06-18 11:20:00|1940.5|1940|1939.5|1939|1941.5|1940.5|1938.5|1938|39890
1750245900000|2025-06-18 11:25:00|1939|1938.5|1940.5|1940|1940.5|1940|1939|1938.5|13766
1750246200000|2025-06-18 11:30:00|1941|1940.5|1940|1939.5|1941|1940.5|1939.5|1939|7556
1750246500000|2025-06-18 11:35:00|1939.5|1939|1940|1939|1940|1939.5|1939|1938.5|2955
1750246800000|2025-06-18 11:40:00|1939.5|1939.5|1940|1939.5|1941|1940.5|1939|1938|6911
1750247100000|2025-06-18 11:45:00|1940.5|1940|1942|1941.5|1942|1941.5|1940.5|1940|4244
1750247400000|2025-06-18 11:50:00|1942.5|1942|1942.5|1941.5|1943|1942.5|1942|1941|10567
1750247700000|2025-06-18 11:55:00|1943|1942|1942.5|1942|1943.5|1943|1942.5|1941.5|4848
1750248000000|2025-06-18 12:00:00|1943|1942.5|1942|1941.5|1944.5|1943.5|1942|1941.5|10031
1750248300000|2025-06-18 12:05:00|1941.5|1941|1940.5|1940|1941.5|1941.5|1940.5|1940|4011
1750248600000|2025-06-18 12:10:00|1940|1939.5|1939.5|1939|1941.5|1940.5|1939.5|1938.5|4013
1750248900000|2025-06-18 12:15:00|1940|1939.5|1940|1939.5|1940.5|1939.5|1939.5|1939|4616
1750249200000|2025-06-18 12:20:00|1940.5|1940|1942.5|1942|1942.5|1942|1940.5|1939.5|8442
1750249500000|2025-06-18 12:25:00|1942|1941.5|1941.5|1940.5|1942|1941.5|1941|1940.5|4441
1750249800000|2025-06-18 12:30:00|1941|1940|1941|1940.5|1941|1940.5|1940.5|1940|5724
1750250100000|2025-06-18 12:35:00|1941.5|1941|1941|1940.5|1941.5|1941|1940.5|1940|7502
1750250400000|2025-06-18 12:40:00|1940.5|1940|1939|1938.5|1940.5|1940|1939|1938.5|5469
1750250700000|2025-06-18 12:45:00|1940|1939.5|1939|1938.5|1940.5|1940|1939|1938.5|3796
1750251000000|2025-06-18 12:50:00|1938.5|1938|1938.5|1937.5|1939|1938|1938|1937|2489
1750251300000|2025-06-18 12:55:00|1938|1938|1936.5|1936|1939|1938|1936|1935.5|5510
1750251600000|2025-06-18 13:00:00|1937|1936.5|1938.5|1937.5|1939|1938|1937|1936.5|5149
1750251900000|2025-06-18 13:05:00|1938|1938|1940|1939.5|1940|1939.5|1938|1937.5|28490
1750252200000|2025-06-18 13:10:00|1941|1940|1940.5|1940|1942|1941|1940|1939.5|6876
1750252500000|2025-06-18 13:15:00|1941|1940.5|1940.5|1940|1941.5|1940.5|1940|1939.5|10078
1750252800000|2025-06-18 13:20:00|1941|1940.5|1940|1939.5|1941|1940.5|1939.5|1939|6785
1750253100000|2025-06-18 13:25:00|1939.5|1939|1941|1940|1941|1940|1939.5|1939|7030
1750253400000|2025-06-18 13:30:00|1940.5|1939.5|1941|1940.5|1942.5|1942|1940.5|1939.5|13759
1750253700000|2025-06-18 13:35:00|1941.5|1941|1938|1937.5|1941.5|1941|1937|1936.5|8831
1750254000000|2025-06-18 13:40:00|1938.5|1937|1938|1937.5|1938.5|1937.5|1936.5|1935.5|8662
1750254300000|2025-06-18 13:45:00|1937.5|1937|1939|1938.5|1939.5|1938.5|1937.5|1937|8692
1750254600000|2025-06-18 13:50:00|1939.5|1939|1943.5|1943|1943.5|1943|1939|1938.5|36197
1750254900000|2025-06-18 13:55:00|1945|1944.5|1946|1945.5|1946.5|1946|1944|1943.5|17569
1750255200000|2025-06-18 14:00:00|1946.5|1946|1950|1949.5|1950|1949.5|1946|1945.5|25937
1750255500000|2025-06-18 14:05:00|1950.5|1949|1948.5|1948|1952|1951|1945.5|1945|15676
1750255800000|2025-06-18 14:10:00|1948|1947.5|1947.5|1947|1949|1948.5|1947|1946.5|11503
1750256100000|2025-06-18 14:15:00|1947|1946|1947.5|1946.5|1950.5|1950|1946.5|1946|23276
1750256400000|2025-06-18 14:20:00|1947|1947|1945|1944|1947.5|1947|1943|1942|37505
1750256700000|2025-06-18 14:25:00|1944.5|1944.5|1942.5|1942|1944.5|1944.5|1942.5|1942|11463
1750257000000|2025-06-18 14:30:00|1942|1941.5|1942|1941.5|1943|1942.5|1941.5|1941|15088
1750257300000|2025-06-18 14:35:00|1941.5|1941|1940.5|1940|1941.5|1941|1939|1938.5|16048
1750257600000|2025-06-18 14:40:00|1940|1939.5|1939|1938|1942.5|1942|1935.5|1934.5|18383
1750257900000|2025-06-18 14:45:00|1938|1937.5|1934|1933.5|1938|1937.5|1933.5|1933|17195
1750258200000|2025-06-18 14:50:00|1933.5|1933|1933.5|1933|1934|1933.5|1932|1931.5|14967
1750258500000|2025-06-18 14:55:00|1934|1933.5|1934.5|1934|1935|1934.5|1933|1932.5|12880
1750258800000|2025-06-18 15:00:00|1935|1933.5|1935.5|1935|1935.5|1935|1932.5|1932|17721
1750259100000|2025-06-18 15:05:00|1935|1934.5|1935|1934.5|1935.5|1935|1933.5|1932.5|13069
1750259400000|2025-06-18 15:10:00|1934.5|1934|1934.5|1934|1935.5|1935|1933|1932.5|11406
1750259700000|2025-06-18 15:15:00|1935|1934.5|1934.5|1934|1936|1935|1934.5|1934|17008
1750260000000|2025-06-18 15:20:00|1934|1933.5|1933|1932|1934.5|1934|1932|1931.5|12756
1750260300000|2025-06-18 15:25:00|1932.5|1931.5|1932|1931|1932.5|1932|1929|1928|28333
1750316400000|2025-06-19 07:00:00|1936.5|1935|1938.5|1937|1939|1938.5|1935|1933|13171
1750316700000|2025-06-19 07:05:00|1937|1935.5|1938|1936.5|1939.5|1938|1932|1930.5|6554
1750317000000|2025-06-19 07:10:00|1937.5|1937|1942.5|1941.5|1942.5|1941.5|1936.5|1935.5|11748
1750317300000|2025-06-19 07:15:00|1943|1942|1940|1939.5|1943|1942|1939|1938|12863
1750317600000|2025-06-19 07:20:00|1940.5|1939|1936.5|1936|1940.5|1939|1935.5|1935|5615
1750317900000|2025-06-19 07:25:00|1937.5|1935.5|1937.5|1936.5|1938.5|1938|1935|1934|6138
1750318200000|2025-06-19 07:30:00|1938.5|1937.5|1937.5|1936.5|1941|1939.5|1937|1936|4716
1750318500000|2025-06-19 07:35:00|1937|1936|1938|1937.5|1938.5|1938|1936.5|1936|4565
1750318800000|2025-06-19 07:40:00|1938.5|1938|1937|1936.5|1939|1938|1936|1935|2865
1750319100000|2025-06-19 07:45:00|1936.5|1936|1937|1936.5|1937|1936.5|1935.5|1934.5|8578
1750319400000|2025-06-19 07:50:00|1937.5|1937|1939|1938|1939|1938.5|1937.5|1937|4851
1750319700000|2025-06-19 07:55:00|1938.5|1937.5|1936|1935.5|1938.5|1937.5|1936|1935|4276
1750320000000|2025-06-19 08:00:00|1935.5|1935|1935.5|1935|1937|1936.5|1935.5|1935|5008
1750320300000|2025-06-19 08:05:00|1935|1934.5|1935|1934.5|1935|1934.5|1932.5|1931.5|4281
1750320600000|2025-06-19 08:10:00|1934.5|1934|1934.5|1934|1935|1934.5|1933.5|1932.5|10007
1750320900000|2025-06-19 08:15:00|1935|1934.5|1936.5|1936|1936.5|1936|1935|1934.5|16711
1750321200000|2025-06-19 08:20:00|1937|1935.5|1935.5|1935|1937|1936|1935.5|1935|7675
1750321500000|2025-06-19 08:25:00|1935|1934.5|1936|1935|1936|1935|1933.5|1933|5393
1750321800000|2025-06-19 08:30:00|1935.5|1934.5|1935|1934.5|1936|1935.5|1934.5|1934|5015
1750322100000|2025-06-19 08:35:00|1935.5|1934|1936|1935.5|1936|1935.5|1934|1933|8563
1750322400000|2025-06-19 08:40:00|1936.5|1936|1938|1937.5|1938.5|1938|1936.5|1936|9680
1750322700000|2025-06-19 08:45:00|1937.5|1937|1937.5|1937|1938|1937.5|1937|1936.5|9536
1750323000000|2025-06-19 08:50:00|1938|1937.5|1937|1936.5|1938.5|1938|1937|1936.5|6350
1750323300000|2025-06-19 08:55:00|1937.5|1937.5|1937.5|1937|1938.5|1938|1937.5|1937|5768
1750323600000|2025-06-19 09:00:00|1938|1937.5|1939.5|1939|1939.5|1939|1937.5|1937|6010
1750323900000|2025-06-19 09:05:00|1940|1939.5|1940|1939.5|1941|1940|1939|1938.5|10736
1750324200000|2025-06-19 09:10:00|1940.5|1940|1942.5|1942|1942.5|1942|1940.5|1940|4805
1750324500000|2025-06-19 09:15:00|1942|1941.5|1944|1943.5|1945|1944.5|1942|1941.5|11407
1750324800000|2025-06-19 09:20:00|1943.5|1943|1944|1943.5|1945|1944.5|1943.5|1942.5|6121
1750325100000|2025-06-19 09:25:00|1943.5|1943|1943.5|1943|1945|1944.5|1943.5|1942.5|11060
1750325400000|2025-06-19 09:30:00|1943|1942|1941|1940.5|1943|1942|1941|1940.5|2806
1750325700000|2025-06-19 09:35:00|1941.5|1941|1942|1941.5|1942.5|1942|1941|1940.5|6044
1750326000000|2025-06-19 09:40:00|1941.5|1941|1941|1940.5|1941.5|1941|1941|1940.5|3370
1750326300000|2025-06-19 09:45:00|1941.5|1941|1942.5|1942|1943|1942.5|1941|1940.5|10674
1750326600000|2025-06-19 09:50:00|1944|1943|1941.5|1941|1944|1943|1941.5|1941|3447
1750326900000|2025-06-19 09:55:00|1941|1940.5|1941|1940.5|1941.5|1940.5|1940.5|1939.5|2175
1750327200000|2025-06-19 10:00:00|1941.5|1941|1940.5|1940|1941.5|1941|1940.5|1940|4177
1750327500000|2025-06-19 10:05:00|1940|1939.5|1937.5|1937|1940|1939.5|1936.5|1936|7455
1750327800000|2025-06-19 10:10:00|1937|1936.5|1933.5|1932.5|1938|1937|1933|1932|6894
1750328100000|2025-06-19 10:15:00|1933|1932|1929.5|1928.5|1933|1932|1928|1927|6745
1750328400000|2025-06-19 10:20:00|1929|1928|1928.5|1927.5|1931|1930|1924.5|1923.5|7157
1750328700000|2025-06-19 10:25:00|1928|1927|1927.5|1926.5|1928|1927|1922.5|1921|5330
1750329000000|2025-06-19 10:30:00|1927|1927.5|1927|1926|1928|1927.5|1926.5|1926|8265
1750329300000|2025-06-19 10:35:00|1926.5|1926.5|1928|1927|1928|1927|1926|1925|2518
1750329600000|2025-06-19 10:40:00|1928.5|1927.5|1928.5|1928|1929|1928|1928|1927|3607
1750329900000|2025-06-19 10:45:00|1929|1928.5|1928|1927.5|1929.5|1928.5|1928|1927.5|2919
1750330200000|2025-06-19 10:50:00|1928.5|1928|1928|1927.5|1928.5|1928|1927.5|1926.5|2058
1750330500000|2025-06-19 10:55:00|1929|1928|1929|1927.5|1929.5|1928.5|1927.5|1926.5|4053
1750330800000|2025-06-19 11:00:00|1928.5|1928|1927.5|1926.5|1929|1928|1925|1924|11573
1750331100000|2025-06-19 11:05:00|1927|1927|1925|1924|1927.5|1927|1924.5|1924|2340
1750331400000|2025-06-19 11:10:00|1926.5|1924.5|1923.5|1923|1926.5|1925.5|1921.5|1921|6250
1750331700000|2025-06-19 11:15:00|1924|1922.5|1926.5|1925.5|1926.5|1925.5|1923|1922|5918
1750332000000|2025-06-19 11:20:00|1926|1926|1926.5|1926|1927|1926.5|1925.5|1925|4609
1750332300000|2025-06-19 11:25:00|1927|1926.5|1928.5|1928|1929|1928.5|1927|1926.5|4100
1750332600000|2025-06-19 11:30:00|1929|1927.5|1930.5|1929.5|1933|1932.5|1928|1927.5|15261
1750332900000|2025-06-19 11:35:00|1931|1930|1930.5|1930|1931|1930|1930|1929|2355
1750333200000|2025-06-19 11:40:00|1931|1930.5|1931|1930.5|1931|1930.5|1929|1928.5|3070
1750333500000|2025-06-19 11:45:00|1930|1929.5|1929.5|1929|1930|1929.5|1928.5|1928|3386
1750333800000|2025-06-19 11:50:00|1930|1928.5|1930.5|1929.5|1930.5|1930|1929.5|1928.5|6432
1750334100000|2025-06-19 11:55:00|1930|1929|1928.5|1928|1930.5|1929.5|1928.5|1928|2678
1750334400000|2025-06-19 12:00:00|1928|1927.5|1925|1924.5|1928.5|1928|1925|1924.5|5700
1750334700000|2025-06-19 12:05:00|1925.5|1925|1926|1925.5|1926.5|1926|1925|1924.5|5664
1750335000000|2025-06-19 12:10:00|1926.5|1926|1928|1927|1928.5|1927.5|1925.5|1925|24551
1750335300000|2025-06-19 12:15:00|1927.5|1927.5|1928|1927.5|1930|1929.5|1927.5|1927|12697
1750335600000|2025-06-19 12:20:00|1928.5|1928|1930|1929.5|1931|1930|1928.5|1928|14647
1750335900000|2025-06-19 12:25:00|1930.5|1930|1928.5|1927.5|1930.5|1930|1927|1926.5|4071
1750336200000|2025-06-19 12:30:00|1928|1928|1928.5|1927.5|1929|1928|1927.5|1927|6044
1750336500000|2025-06-19 12:35:00|1928|1928|1929|1928.5|1929.5|1928.5|1928|1927|3048
1750336800000|2025-06-19 12:40:00|1928.5|1928|1929|1928|1930|1929|1927.5|1927|8855
1750337100000|2025-06-19 12:45:00|1928.5|1927.5|1927.5|1927|1930|1929.5|1927.5|1927|3690
1750337400000|2025-06-19 12:50:00|1927|1926.5|1926.5|1926|1927.5|1927|1925.5|1925|2376
1750337700000|2025-06-19 12:55:00|1927|1925.5|1927.5|1926.5|1928|1927|1925.5|1925|6551
1750338000000|2025-06-19 13:00:00|1928|1927|1928.5|1927.5|1929.5|1928.5|1927.5|1926.5|3961
1750338300000|2025-06-19 13:05:00|1928|1927|1927|1926.5|1929.5|1928.5|1927|1926.5|9235
1750338600000|2025-06-19 13:10:00|1927.5|1927|1926|1925.5|1927.5|1927|1925.5|1924.5|7501
1750338900000|2025-06-19 13:15:00|1927.5|1926.5|1927.5|1927|1928.5|1928|1927|1926|19665
1750339200000|2025-06-19 13:20:00|1928|1927.5|1928|1927|1929|1928.5|1927.5|1927|7974
1750339500000|2025-06-19 13:25:00|1927|1927.5|1926|1925.5|1927|1927.5|1925.5|1925|4469
1750339800000|2025-06-19 13:30:00|1925.5|1925|1924.5|1924|1926.5|1926|1921|1920.5|10130
1750340100000|2025-06-19 13:35:00|1923.5|1923|1924|1923|1925.5|1925|1923|1922|7015
1750340400000|2025-06-19 13:40:00|1923.5|1922.5|1923.5|1923|1924|1923.5|1922|1921|23370
1750340700000|2025-06-19 13:45:00|1923|1922.5|1921|1920|1923|1922.5|1920.5|1920|10327
1750341000000|2025-06-19 13:50:00|1920.5|1920.5|1922.5|1922|1922.5|1922|1920|1919.5|13199
1750341300000|2025-06-19 13:55:00|1922|1921.5|1921.5|1921|1924.5|1924|1921.5|1921|4869
1750341600000|2025-06-19 14:00:00|1922|1921.5|1922.5|1922|1923|1922.5|1921|1920|21650
1750341900000|2025-06-19 14:05:00|1923|1922.5|1927.5|1926.5|1927.5|1926.5|1923|1922|10723
1750342200000|2025-06-19 14:10:00|1926.5|1926|1926|1925.5|1927.5|1927|1926|1925.5|12547
1750342500000|2025-06-19 14:15:00|1925.5|1925|1924.5|1924|1926.5|1926|1924|1923|17238
1750342800000|2025-06-19 14:20:00|1924|1923.5|1925|1924|1926.5|1925.5|1924|1923.5|11068
1750343100000|2025-06-19 14:25:00|1924.5|1924.5|1928|1927.5|1928.5|1928|1924.5|1924.5|9688
1750343400000|2025-06-19 14:30:00|1927.5|1927|1925.5|1925|1928|1927|1925.5|1925|5950
1750343700000|2025-06-19 14:35:00|1926|1924.5|1928|1927.5|1929.5|1928.5|1925|1924.5|8751
1750344000000|2025-06-19 14:40:00|1928.5|1928|1930.5|1929.5|1930.5|1930|1928.5|1928|20992
1750344300000|2025-06-19 14:45:00|1930|1930|1931.5|1931|1932.5|1932|1930|1930|13320
1750344600000|2025-06-19 14:50:00|1932|1930.5|1930|1929.5|1932.5|1931.5|1930|1929.5|9685
1750344900000|2025-06-19 14:55:00|1930.5|1930|1930|1929.5|1930.5|1930|1929.5|1929|8787
1750345200000|2025-06-19 15:00:00|1930.5|1930|1930|1929.5|1930.5|1930|1929|1928|7586
1750345500000|2025-06-19 15:05:00|1929.5|1929|1930|1929.5|1931|1930.5|1929.5|1929|11037
1750345800000|2025-06-19 15:10:00|1930.5|1930|1929|1928.5|1930.5|1930|1929|1928.5|5869
1750346100000|2025-06-19 15:15:00|1927.5|1927|1927.5|1927|1928|1927.5|1927.5|1927|9858
1750346400000|2025-06-19 15:20:00|1927|1926|1926|1925.5|1927.5|1927|1925.5|1925|20842
1750346700000|2025-06-19 15:25:00|1925.5|1925|1925.5|1924.5|1925.5|1925|1924|1923|26741
1750402800000|2025-06-20 07:00:00|1919.5|1919|1930|1928.5|1931.5|1930|1919.5|1918.5|13744
1750403100000|2025-06-20 07:05:00|1930.5|1929|1930|1929|1932.5|1931|1928.5|1927.5|3269
1750403400000|2025-06-20 07:10:00|1929.5|1928.5|1927.5|1926|1930.5|1929.5|1926.5|1925.5|9082
1750403700000|2025-06-20 07:15:00|1928|1926.5|1930|1929|1930|1929|1926|1924.5|4674
1750404000000|2025-06-20 07:20:00|1929.5|1927.5|1931|1930|1932|1931|1928|1927|3622
1750404300000|2025-06-20 07:25:00|1931.5|1930.5|1933|1932|1933.5|1932.5|1931|1930|2368
1750404600000|2025-06-20 07:30:00|1932.5|1931.5|1930|1928.5|1932.5|1931.5|1929.5|1928.5|11563
1750404900000|2025-06-20 07:35:00|1929.5|1929.5|1927|1926.5|1930|1929.5|1927|1926.5|15761
1750405200000|2025-06-20 07:40:00|1928.5|1926|1927|1926|1928.5|1927.5|1925.5|1924.5|9039
1750405500000|2025-06-20 07:45:00|1926.5|1925.5|1929|1928|1929|1928.5|1925.5|1925|4448
1750405800000|2025-06-20 07:50:00|1930|1928.5|1929.5|1928.5|1930|1929.5|1928.5|1928|6462
1750406100000|2025-06-20 07:55:00|1930|1929|1930|1929.5|1931|1930|1929.5|1929|8219
1750406400000|2025-06-20 08:00:00|1930.5|1930|1930|1929.5|1931|1930|1929.5|1929|17132
1750406700000|2025-06-20 08:05:00|1929.5|1929|1929|1928.5|1929.5|1929|1928.5|1927.5|11071
1750407000000|2025-06-20 08:10:00|1928.5|1928|1927.5|1927|1928.5|1928|1927|1926.5|5446
1750407300000|2025-06-20 08:15:00|1927|1926.5|1926|1925.5|1927.5|1926.5|1925.5|1925|18635
1750407600000|2025-06-20 08:20:00|1927|1926.5|1928|1927|1928.5|1928|1927|1926.5|10644
1750407900000|2025-06-20 08:25:00|1928.5|1927.5|1924.5|1924|1928.5|1927.5|1924.5|1924|9931
1750408200000|2025-06-20 08:30:00|1925|1923.5|1922.5|1922|1925|1924.5|1922.5|1922|4867
1750408500000|2025-06-20 08:35:00|1922|1921.5|1919|1918.5|1922.5|1921.5|1918|1917.5|5924
1750408800000|2025-06-20 08:40:00|1919.5|1918|1916|1915|1919.5|1918.5|1916|1915|11037
1750409100000|2025-06-20 08:45:00|1915.5|1914.5|1918|1917|1918|1917|1915|1914|4678
1750409400000|2025-06-20 08:50:00|1918.5|1917.5|1918|1917.5|1919|1918|1917.5|1917|6924
1750409700000|2025-06-20 08:55:00|1917.5|1917|1916.5|1915.5|1918.5|1918|1916.5|1915.5|5808
1750410000000|2025-06-20 09:00:00|1917|1916|1916|1915|1917|1916.5|1915.5|1915|8406
1750410300000|2025-06-20 09:05:00|1915.5|1914.5|1920.5|1920|1921|1920|1915|1914|14400
1750410900000|2025-06-20 09:15:00|1920|1919.5|1920|1919|1920|1920|1916.5|1915.5|21672
1750411200000|2025-06-20 09:20:00|1919.5|1919.5|1920|1919.5|1921|1920|1918.5|1918|5545
1750411500000|2025-06-20 09:25:00|1920.5|1920|1920|1919.5|1922|1921.5|1920|1919.5|4237
1750411800000|2025-06-20 09:30:00|1919.5|1919|1918.5|1917.5|1919.5|1919|1917.5|1916.5|6244
1750412100000|2025-06-20 09:35:00|1919|1918|1920|1919.5|1920.5|1920|1919|1918|3117
1750412400000|2025-06-20 09:40:00|1920.5|1920|1918.5|1918|1920.5|1920|1918.5|1917.5|7916
1750412700000|2025-06-20 09:45:00|1919|1918.5|1920|1919.5|1920|1919.5|1918.5|1918|6828
1750413000000|2025-06-20 09:50:00|1919.5|1919|1919.5|1919|1921|1920.5|1918.5|1918|29282
1750413300000|2025-06-20 09:55:00|1920|1918.5|1918|1917.5|1920|1919.5|1917.5|1917|19077
1750413600000|2025-06-20 10:00:00|1918.5|1917|1915.5|1915|1918.5|1917.5|1915.5|1915|9505
1750413900000|2025-06-20 10:05:00|1916|1915.5|1916|1915.5|1916.5|1916|1915.5|1915|4143
1750414200000|2025-06-20 10:10:00|1916.5|1916|1915|1914.5|1916.5|1916|1915|1914.5|8342
1750414500000|2025-06-20 10:15:00|1915.5|1915|1916|1915.5|1916|1915.5|1915|1915|6954
1750414800000|2025-06-20 10:20:00|1915.5|1915|1916|1915.5|1916|1915.5|1915|1914.5|3632
1750415100000|2025-06-20 10:25:00|1915.5|1915|1915.5|1914.5|1916|1915.5|1915|1914.5|5873
1750415400000|2025-06-20 10:30:00|1915|1914|1915|1914.5|1915|1914.5|1914.5|1913.5|2525
1750415700000|2025-06-20 10:35:00|1915.5|1915|1916|1915.5|1916.5|1915.5|1915|1914.5|5430
1750416000000|2025-06-20 10:40:00|1916.5|1915|1916.5|1916|1917|1916.5|1916|1915|12695
1750416300000|2025-06-20 10:45:00|1916|1915.5|1917|1916.5|1917|1916.5|1914.5|1914|6544
1750416600000|2025-06-20 10:50:00|1916.5|1916|1916.5|1916|1917.5|1916.5|1916.5|1916|2089
1750416900000|2025-06-20 10:55:00|1917|1916.5|1916.5|1916|1918.5|1918|1916.5|1916|10340
1750417200000|2025-06-20 11:00:00|1917|1915.5|1917.5|1917|1918|1917|1916.5|1915.5|2198
1750417500000|2025-06-20 11:05:00|1917|1916.5|1917.5|1916.5|1918.5|1918|1917|1916.5|5300
1750417800000|2025-06-20 11:10:00|1917|1916|1916.5|1916|1917|1916.5|1916.5|1916|14740
1750418100000|2025-06-20 11:15:00|1916|1915.5|1915.5|1915|1916|1915.5|1915|1914.5|2693
1750418400000|2025-06-20 11:20:00|1915|1914.5|1915.5|1914.5|1916|1915|1915|1914|9708
1750418700000|2025-06-20 11:25:00|1915|1915|1915.5|1915|1915.5|1915|1915|1914.5|7677
1750419000000|2025-06-20 11:30:00|1915|1914.5|1915|1914|1915|1914.5|1914|1913.5|2852
1750419300000|2025-06-20 11:35:00|1914.5|1914.5|1914.5|1914|1915.5|1915|1914.5|1914|3484
1750419600000|2025-06-20 11:40:00|1915|1914.5|1914.5|1914|1916|1915|1913.5|1913|6067
1750419900000|2025-06-20 11:45:00|1911.5|1911|1911|1910|1912|1911|1908|1907|15349
1750420200000|2025-06-20 11:50:00|1910.5|1909.5|1909|1908|1911|1909.5|1909|1908|3387
1750420500000|2025-06-20 11:55:00|1908.5|1908.5|1908|1907.5|1909.5|1908.5|1907.5|1907|3998
1750420800000|2025-06-20 12:00:00|1908.5|1907|1909|1908|1910|1909|1907.5|1907|2875
1750421100000|2025-06-20 12:05:00|1909.5|1908.5|1909|1908.5|1910|1909|1909|1908.5|11706
1750421400000|2025-06-20 12:10:00|1908.5|1908|1909.5|1909|1909.5|1909|1907.5|1907|5772
1750421700000|2025-06-20 12:15:00|1910|1908.5|1909.5|1909|1910|1909.5|1909.5|1908.5|3757
1750422000000|2025-06-20 12:20:00|1909|1908.5|1908|1907.5|1909|1908.5|1908|1907|7739
1750422300000|2025-06-20 12:25:00|1907.5|1907|1908.5|1908|1908.5|1908|1907.5|1907|7012
1750422600000|2025-06-20 12:30:00|1908|1907.5|1909|1908|1909|1908|1907|1906.5|8083
1750422900000|2025-06-20 12:35:00|1908.5|1907.5|1908|1907.5|1909|1908.5|1906.5|1906|8101
1750423200000|2025-06-20 12:40:00|1908.5|1907|1907.5|1907|1908.5|1908|1907.5|1907|1944
1750423500000|2025-06-20 12:45:00|1907|1906.5|1905.5|1904.5|1907|1906.5|1904.5|1903.5|6526
1750423800000|2025-06-20 12:50:00|1906.5|1905|1907|1906.5|1907.5|1907|1906|1905|5306
1750424100000|2025-06-20 12:55:00|1906.5|1906|1906.5|1906|1907|1906.5|1903|1902|17963
1750424400000|2025-06-20 13:00:00|1907|1906.5|1910.5|1910|1911.5|1911|1907|1906.5|17057
1750424700000|2025-06-20 13:05:00|1911|1909.5|1910|1909.5|1911.5|1911|1910|1909.5|205189
1750425000000|2025-06-20 13:10:00|1910.5|1910|1911|1910.5|1912|1911.5|1910|1909.5|7507
1750425300000|2025-06-20 13:15:00|1910.5|1910|1909|1908.5|1911.5|1911|1909|1908.5|7820
1750425600000|2025-06-20 13:20:00|1909.5|1909|1910|1909.5|1912|1911|1909.5|1909|3355
1750425900000|2025-06-20 13:25:00|1909.5|1909|1913.5|1912.5|1915|1914|1909.5|1909|7647
1750426200000|2025-06-20 13:30:00|1913|1912|1908.5|1907.5|1913.5|1912.5|1908.5|1907.5|18700
1750426500000|2025-06-20 13:35:00|1909|1908|1909|1908.5|1911.5|1910.5|1909|1908|10015
1750426800000|2025-06-20 13:40:00|1909.5|1909|1908|1907|1910.5|1910|1907.5|1907|15856
1750427100000|2025-06-20 13:45:00|1907.5|1906.5|1908|1907.5|1909.5|1909|1907|1906.5|12468
1750427400000|2025-06-20 13:50:00|1908.5|1908|1911.5|1911|1912|1911.5|1908.5|1907.5|11396
1750427700000|2025-06-20 13:55:00|1911|1910.5|1915.5|1914.5|1915.5|1914.5|1911|1910.5|10368
1750428000000|2025-06-20 14:00:00|1915|1914|1915.5|1914.5|1916.5|1916|1914.5|1914|5779
1750428300000|2025-06-20 14:05:00|1915|1915|1913|1912|1915.5|1915|1913|1912|9558
1750428600000|2025-06-20 14:10:00|1912.5|1911.5|1912.5|1911.5|1913|1912|1911|1910.5|11170
1750428900000|2025-06-20 14:15:00|1912|1911|1913|1912|1913|1912.5|1911.5|1911|13272
1750429200000|2025-06-20 14:20:00|1912.5|1912.5|1911|1910.5|1913|1912.5|1911|1910|17175
1750429500000|2025-06-20 14:25:00|1910.5|1910|1910.5|1910|1911|1910.5|1909|1908|16157
1750429800000|2025-06-20 14:30:00|1911|1910.5|1911|1910|1911.5|1911|1910.5|1910|12815
1750430100000|2025-06-20 14:35:00|1910.5|1910.5|1910.5|1910|1911|1910.5|1910.5|1910|9229
1750430400000|2025-06-20 14:40:00|1911|1910.5|1912.5|1912|1913|1912.5|1911|1910.5|20647
1750430700000|2025-06-20 14:45:00|1913.5|1912.5|1913.5|1913|1914|1913.5|1912.5|1912|10639
1750431000000|2025-06-20 14:50:00|1914|1912.5|1913|1912.5|1914.5|1914|1912.5|1912|10878
1750431300000|2025-06-20 14:55:00|1912.5|1912|1911.5|1911|1913.5|1913|1911.5|1911|21237
1750431600000|2025-06-20 15:00:00|1912|1911.5|1912.5|1912|1914.5|1913.5|1912|1911.5|29234
1750431900000|2025-06-20 15:05:00|1913|1912.5|1909.5|1908.5|1913|1912.5|1909.5|1908.5|9072
1750432200000|2025-06-20 15:10:00|1910|1909|1910.5|1910|1911|1910.5|1908.5|1908|8459
1750432500000|2025-06-20 15:15:00|1911|1910.5|1911|1910.5|1911.5|1910.5|1911|1910.5|8752
1750432800000|2025-06-20 15:20:00|1910|1910|1909|1908.5|1910|1910.5|1909|1908|17980
1750433100000|2025-06-20 15:25:00|1908.5|1908|1906|1905.5|1908.5|1908|1905.5|1905|13834
1750662000000|2025-06-23 07:00:00|1911|1909|1895|1893|1911.5|1909.5|1889.5|1887.5|50190
1750662300000|2025-06-23 07:05:00|1894.5|1892.5|1889|1888.5|1897|1896|1886.5|1885|18036
1750662600000|2025-06-23 07:10:00|1889.5|1889.5|1897.5|1896.5|1898|1896.5|1887|1885.5|5024
1750662900000|2025-06-23 07:15:00|1898|1897|1898.5|1897|1904.5|1903|1897|1896|14472
1750663200000|2025-06-23 07:20:00|1899|1897.5|1908|1906.5|1909|1907.5|1897.5|1896|6784
1750663500000|2025-06-23 07:25:00|1907|1906|1899|1898|1908.5|1907|1898.5|1898|10978
1750663800000|2025-06-23 07:30:00|1900|1899|1899|1898.5|1901.5|1900.5|1897.5|1896|14563
1750664100000|2025-06-23 07:35:00|1896.5|1898|1895.5|1894.5|1896.5|1898|1892.5|1891.5|10720
1750664400000|2025-06-23 07:40:00|1894.5|1893.5|1892|1891.5|1895|1894|1892|1891|6811
1750664700000|2025-06-23 07:45:00|1892.5|1892|1890.5|1889.5|1893.5|1892.5|1889|1888.5|10586
1750665000000|2025-06-23 07:50:00|1891|1890|1890.5|1890|1892.5|1891.5|1890.5|1890|9315
1750665300000|2025-06-23 07:55:00|1891|1890.5|1893|1892|1894|1893|1890.5|1890|6174
1750665600000|2025-06-23 08:00:00|1893.5|1892.5|1892.5|1891.5|1893.5|1892.5|1892|1891.5|5635
1750665900000|2025-06-23 08:05:00|1891.5|1891|1893.5|1892.5|1894|1892.5|1891.5|1891|8315
1750666200000|2025-06-23 08:10:00|1893|1892|1889.5|1888.5|1893|1892|1889.5|1888.5|34593
1750666500000|2025-06-23 08:15:00|1889|1887.5|1892|1891.5|1892|1891.5|1887.5|1886.5|10098
1750666800000|2025-06-23 08:20:00|1892.5|1891|1894|1893|1894.5|1893.5|1892.5|1891|13515
1750667100000|2025-06-23 08:25:00|1893.5|1892.5|1890|1889.5|1895|1894|1890|1888.5|15490
1750667400000|2025-06-23 08:30:00|1889.5|1889|1887.5|1887|1889.5|1889|1887.5|1886.5|4362
1750667700000|2025-06-23 08:35:00|1888|1886.5|1886.5|1885.5|1888.5|1887.5|1886.5|1885.5|4947
1750668000000|2025-06-23 08:40:00|1886|1885|1885|1884|1886|1885|1883.5|1883|5034
1750668300000|2025-06-23 08:45:00|1884|1883.5|1876.5|1875.5|1884|1883.5|1876|1875|11987
1750668600000|2025-06-23 08:50:00|1879|1878|1876|1874.5|1880|1879|1872.5|1871.5|15282
1750668900000|2025-06-23 08:55:00|1876.5|1875|1881|1879.5|1881|1879.5|1876.5|1875|8911
1750669200000|2025-06-23 09:00:00|1880|1880|1874.5|1873.5|1880|1880|1874.5|1873.5|22173
1750669500000|2025-06-23 09:05:00|1875|1874|1872|1871|1875|1874|1872|1871|10252
1750669800000|2025-06-23 09:10:00|1871.5|1870.5|1873|1872.5|1874.5|1873.5|1871|1870|11768
1750670100000|2025-06-23 09:15:00|1872|1871|1875|1874.5|1875.5|1874.5|1871.5|1870.5|23145
1750670400000|2025-06-23 09:20:00|1875.5|1875|1875.5|1874.5|1878|1876.5|1874.5|1873.5|14157
1750670700000|2025-06-23 09:25:00|1875|1874|1870.5|1869.5|1875|1874|1870.5|1869.5|17044
1750671000000|2025-06-23 09:30:00|1870|1869|1866|1865|1871|1870|1865.5|1864.5|7698
1750671300000|2025-06-23 09:35:00|1865.5|1865.5|1859.5|1858|1867.5|1866.5|1859|1858|21495
1750671600000|2025-06-23 09:40:00|1859|1857.5|1856|1854.5|1859|1858|1854.5|1854|29002
1750671900000|2025-06-23 09:45:00|1855.5|1854|1856|1855.5|1856.5|1855.5|1853|1852|16301
1750672200000|2025-06-23 09:50:00|1856.5|1855|1855.5|1855|1857.5|1856.5|1854.5|1853.5|15281
1750672500000|2025-06-23 09:55:00|1856|1854.5|1857.5|1856.5|1857.5|1857|1854|1853.5|14072
1750672800000|2025-06-23 10:00:00|1857|1856|1859.5|1858.5|1862.5|1861|1854.5|1854|16785
1750673100000|2025-06-23 10:05:00|1860|1859|1863.5|1862.5|1865|1864.5|1860|1858.5|14989
1750673400000|2025-06-23 10:10:00|1863|1863|1864|1863|1866.5|1865.5|1862.5|1862|17769
1750673700000|2025-06-23 10:15:00|1863.5|1862.5|1865.5|1864.5|1865.5|1864.5|1863.5|1862.5|9076
1750674000000|2025-06-23 10:20:00|1865|1863.5|1861.5|1860.5|1865.5|1864.5|1861.5|1860|14073
1750674300000|2025-06-23 10:25:00|1862|1861|1865|1864|1866.5|1865.5|1862|1861|6555
1750674600000|2025-06-23 10:30:00|1864.5|1863.5|1866.5|1865.5|1866.5|1865.5|1864.5|1863.5|7919
1750674900000|2025-06-23 10:35:00|1867.5|1866|1870|1869|1870.5|1869.5|1866|1865.5|12933
1750675200000|2025-06-23 10:40:00|1869.5|1868.5|1867|1866|1871|1870|1867|1866|10236
1750675500000|2025-06-23 10:45:00|1866.5|1866.5|1866.5|1866|1867.5|1867|1866|1865.5|11525
1750675800000|2025-06-23 10:50:00|1866|1865.5|1867.5|1867|1868.5|1867.5|1865.5|1865|15865
1750676100000|2025-06-23 10:55:00|1868|1867.5|1867.5|1867|1869|1868|1867.5|1867|11364
1750676400000|2025-06-23 11:00:00|1867|1866.5|1867.5|1866.5|1867.5|1866.5|1865.5|1864.5|13629
1750676700000|2025-06-23 11:05:00|1867|1867|1865.5|1865|1867|1867|1865|1864.5|8044
1750677000000|2025-06-23 11:10:00|1866|1865.5|1865.5|1865|1866|1865.5|1865|1864|6563
1750677300000|2025-06-23 11:15:00|1865|1864.5|1866.5|1865.5|1867.5|1866.5|1864|1863.5|25494
1750677600000|2025-06-23 11:20:00|1866|1866|1868.5|1867.5|1868.5|1867.5|1866|1866|23704
1750677900000|2025-06-23 11:25:00|1868|1867|1867.5|1866.5|1868|1867.5|1867|1866.5|3753
1750678200000|2025-06-23 11:30:00|1867|1866|1865.5|1865|1867.5|1866|1865|1864.5|8162
1750678500000|2025-06-23 11:35:00|1864.5|1864|1862.5|1862|1864.5|1864|1862|1861|7459
1750678800000|2025-06-23 11:40:00|1863|1862.5|1862.5|1861.5|1863.5|1862.5|1861.5|1860.5|12429
1750679100000|2025-06-23 11:45:00|1862|1860.5|1860.5|1860|1862|1861.5|1858.5|1858|14347
1750679400000|2025-06-23 11:50:00|1860|1859|1859.5|1859|1861|1860|1858.5|1858|15263
1750679700000|2025-06-23 11:55:00|1860|1859.5|1859.5|1859|1860.5|1860|1859|1858.5|8310
1750680000000|2025-06-23 12:00:00|1860|1859.5|1857.5|1857|1860.5|1859.5|1857|1856.5|16579
1750680300000|2025-06-23 12:05:00|1858|1857.5|1858.5|1858|1860|1859.5|1858|1857.5|9419
1750680600000|2025-06-23 12:10:00|1858|1857.5|1861.5|1860.5|1862|1861.5|1858|1857|9360
1750680900000|2025-06-23 12:15:00|1862|1861|1864|1863.5|1865|1864.5|1862|1861|10208
1750681200000|2025-06-23 12:20:00|1863.5|1863|1865|1864|1865|1864|1863.5|1863|10198
1750681500000|2025-06-23 12:25:00|1865.5|1864.5|1865.5|1864.5|1865.5|1865|1864|1863.5|6067
1750681800000|2025-06-23 12:30:00|1865|1864|1869.5|1868.5|1870|1869|1864.5|1864|10054
1750682100000|2025-06-23 12:35:00|1869|1869|1867.5|1867|1869.5|1869|1867.5|1867|10489
1750682400000|2025-06-23 12:40:00|1868|1866.5|1869|1868.5|1870|1869|1868|1866.5|1364937
1750682700000|2025-06-23 12:45:00|1870|1869|1868.5|1868|1870|1869|1867|1866.5|5904
1750683000000|2025-06-23 12:50:00|1869|1868.5|1865|1864|1869|1868.5|1865|1864|9709
1750683300000|2025-06-23 12:55:00|1865.5|1864.5|1866|1865|1867|1866|1865.5|1864.5|11944
1750683600000|2025-06-23 13:00:00|1865.5|1865.5|1871.5|1871|1872|1871.5|1865.5|1865|24900
1750683900000|2025-06-23 13:05:00|1872|1871.5|1875|1874.5|1878|1877|1872|1871.5|20871
1750684200000|2025-06-23 13:10:00|1874.5|1874|1875.5|1875|1877|1876|1874.5|1873.5|12140
1750684500000|2025-06-23 13:15:00|1875|1874.5|1876.5|1876|1877|1876.5|1874.5|1874|11553
1750684800000|2025-06-23 13:20:00|1878|1877.5|1878|1877.5|1879.5|1879|1878|1877.5|6321
1750685100000|2025-06-23 13:25:00|1877.5|1877|1875.5|1874.5|1878.5|1877.5|1875|1874.5|13696
1750685400000|2025-06-23 13:30:00|1876|1875|1873.5|1873|1877.5|1876.5|1873.5|1873|14093
1750685700000|2025-06-23 13:35:00|1873|1872.5|1877|1876.5|1877|1876.5|1872|1871.5|17990
1750686000000|2025-06-23 13:40:00|1876.5|1876|1878.5|1878|1879.5|1879|1876.5|1876|19042
1750686300000|2025-06-23 13:45:00|1880|1879|1881|1880.5|1882|1881.5|1879|1878|28155
1750686600000|2025-06-23 13:50:00|1881.5|1881|1880|1879.5|1883|1882.5|1880|1879.5|24263
1750686900000|2025-06-23 13:55:00|1881|1880|1881.5|1880.5|1882|1881.5|1879|1878.5|20523
1750687200000|2025-06-23 14:00:00|1882|1881|1874.5|1874|1882|1881|1874.5|1874|17293
1750687500000|2025-06-23 14:05:00|1875|1874.5|1871.5|1871|1875.5|1875|1871.5|1871|16253
1750687800000|2025-06-23 14:10:00|1871|1870.5|1872|1871.5|1873|1872.5|1871|1870.5|12327
1750688100000|2025-06-23 14:15:00|1872.5|1872|1881|1880|1881|1880.5|1872.5|1872|46416
1750688400000|2025-06-23 14:20:00|1881.5|1880.5|1881.5|1880.5|1883|1882.5|1881|1880|10677
1750688700000|2025-06-23 14:25:00|1882|1881|1880.5|1880|1883|1882.5|1880.5|1880|16877
1750689000000|2025-06-23 14:30:00|1879.5|1879|1880|1879.5|1881|1880.5|1879.5|1878.5|9629
1750689300000|2025-06-23 14:35:00|1880.5|1880|1883|1882.5|1883.5|1883|1880|1879.5|13036
1750689600000|2025-06-23 14:40:00|1883.5|1882|1880.5|1880|1884|1883.5|1880.5|1880|31788
1750689900000|2025-06-23 14:45:00|1880|1879.5|1880|1879.5|1880.5|1880|1879.5|1878.5|21555
1750690200000|2025-06-23 14:50:00|1880.5|1880|1881.5|1881|1882|1881.5|1879.5|1879|27526
1750690500000|2025-06-23 14:55:00|1881|1880.5|1879|1878|1881.5|1881|1877.5|1877|34686
1750690800000|2025-06-23 15:00:00|1878.5|1877.5|1880|1879.5|1880.5|1880|1877|1876.5|56614
1750691100000|2025-06-23 15:05:00|1879.5|1879|1881|1880.5|1881.5|1881|1879.5|1878.5|44026
1750691400000|2025-06-23 15:10:00|1881.5|1881|1881.5|1881|1882|1881|1880.5|1880|21559
1750691700000|2025-06-23 15:15:00|1882|1881.5|1881|1880|1882|1881.5|1879.5|1879|29606
1750692000000|2025-06-23 15:20:00|1880.5|1880.5|1879|1878.5|1880.5|1880.5|1877.5|1876.5|35404
1750692300000|2025-06-23 15:25:00|1878.5|1877.5|1881|1880|1881|1880|1878|1877|19504
1750748400000|2025-06-24 07:00:00|1861|1860.5|1832.5|1830|1861.5|1860.5|1830|1828|57136
1750748700000|2025-06-24 07:05:00|1833.5|1830.5|1829.5|1828.5|1837|1835|1815|1813|47592
1750749000000|2025-06-24 07:10:00|1829|1828|1833|1831.5|1839.5|1838|1827.5|1826|25236
1750749300000|2025-06-24 07:15:00|1832.5|1832|1837|1836|1840|1839|1831.5|1830|10728
1750749600000|2025-06-24 07:20:00|1836.5|1835.5|1832|1830.5|1842|1840.5|1831.5|1830.5|17748
1750749900000|2025-06-24 07:25:00|1831.5|1830|1833|1832|1837.5|1836|1831|1830|14783
1750750200000|2025-06-24 07:30:00|1834.5|1833|1845|1844|1847.5|1846|1833|1832|32526
1750750500000|2025-06-24 07:35:00|1845.5|1843.5|1842.5|1841.5|1848|1847|1841.5|1840|26081
1750750800000|2025-06-24 07:40:00|1843.5|1842.5|1844|1843|1849|1848.5|1841.5|1840|16702
1750751100000|2025-06-24 07:45:00|1844.5|1843.5|1838|1836.5|1845.5|1845|1837.5|1836.5|17903
1750751400000|2025-06-24 07:50:00|1838.5|1837|1835|1834.5|1838.5|1837.5|1833.5|1832.5|30005
1750751700000|2025-06-24 07:55:00|1834.5|1833.5|1838|1836.5|1838|1837|1832|1831|11021
1750752000000|2025-06-24 08:00:00|1839|1837.5|1839|1838|1843|1842|1838.5|1837|18686
1750752300000|2025-06-24 08:05:00|1839.5|1838.5|1844.5|1843.5|1844.5|1843.5|1838.5|1837.5|21184
1750752600000|2025-06-24 08:10:00|1845.5|1844|1849.5|1848.5|1849.5|1848.5|1844.5|1843.5|21422
1750752900000|2025-06-24 08:15:00|1849|1848|1848|1847|1849.5|1848.5|1846.5|1845.5|22699
1750753200000|2025-06-24 08:20:00|1848.5|1847.5|1849|1848|1850.5|1849.5|1848.5|1847.5|12112
1750753500000|2025-06-24 08:25:00|1848.5|1848.5|1851.5|1850.5|1851.5|1850.5|1848.5|1848.5|12587
1750753800000|2025-06-24 08:30:00|1851|1850|1849|1848.5|1851.5|1851|1848.5|1848|9719
1750754100000|2025-06-24 08:35:00|1849.5|1849|1845|1844|1850|1849|1844.5|1843.5|6756
1750754400000|2025-06-24 08:40:00|1845.5|1844.5|1845.5|1845|1847.5|1846.5|1845|1844|10468
1750754700000|2025-06-24 08:45:00|1845|1844.5|1847|1846.5|1849|1848|1844.5|1843.5|24686
1750755000000|2025-06-24 08:50:00|1848|1846|1849.5|1849|1852.5|1852|1848|1846|22710
1750755300000|2025-06-24 08:55:00|1850.5|1850|1854.5|1854|1855|1854.5|1850.5|1850|13383
1750755600000|2025-06-24 09:00:00|1854|1853.5|1858|1857|1858|1857.5|1854|1853.5|25587
1750755900000|2025-06-24 09:05:00|1858.5|1857.5|1855.5|1854.5|1859.5|1859|1855|1854|9607
1750756200000|2025-06-24 09:10:00|1856|1855|1857|1856|1858|1857|1855.5|1855|11407
1750756500000|2025-06-24 09:15:00|1856.5|1857|1861.5|1860.5|1862|1861.5|1856.5|1856|36138
1750756800000|2025-06-24 09:20:00|1860.5|1861|1861|1860.5|1861.5|1861|1859|1858.5|7274
1750757100000|2025-06-24 09:25:00|1861.5|1860|1858|1857|1861.5|1861|1857|1856|12325
1750757400000|2025-06-24 09:30:00|1857.5|1856.5|1853|1852|1858|1857.5|1853|1852|19567
1750757700000|2025-06-24 09:35:00|1852.5|1852.5|1851.5|1850.5|1853.5|1852.5|1850|1849.5|22348
1750758000000|2025-06-24 09:40:00|1851|1850|1848|1847|1851.5|1850.5|1848|1847|29721
1750758300000|2025-06-24 09:45:00|1847.5|1846.5|1846|1845|1848|1847.5|1845.5|1844.5|11181
1750758600000|2025-06-24 09:50:00|1845.5|1844.5|1842.5|1842|1846.5|1845.5|1842|1841.5|8696
1750758900000|2025-06-24 09:55:00|1843|1842.5|1844|1843.5|1845|1844.5|1842.5|1842|18933
1750759200000|2025-06-24 10:00:00|1844.5|1844|1846|1845|1846.5|1845|1844|1843|58657
1750759500000|2025-06-24 10:05:00|1846.5|1845.5|1846.5|1845.5|1847.5|1847|1845|1844.5|21237
1750759800000|2025-06-24 10:10:00|1846|1846|1845.5|1845|1847.5|1847|1845.5|1845|5637
1750760100000|2025-06-24 10:15:00|1846|1845.5|1844.5|1843.5|1846|1845.5|1844.5|1843.5|7844
1750760400000|2025-06-24 10:20:00|1844|1844|1843.5|1843|1845.5|1845|1843.5|1843|10618
1750760700000|2025-06-24 10:25:00|1843|1842.5|1843|1842|1844|1843.5|1842.5|1842|7505
1750761000000|2025-06-24 10:30:00|1843.5|1843|1846|1845.5|1846.5|1846|1842.5|1842|21862
1750761300000|2025-06-24 10:35:00|1846.5|1846|1846|1845.5|1847.5|1846.5|1844.5|1844|25501
1750761600000|2025-06-24 10:40:00|1846.5|1846|1844|1843|1846.5|1846|1842|1841.5|20598
1750761900000|2025-06-24 10:45:00|1844.5|1843.5|1844.5|1843.5|1845|1844|1843|1842.5|15310
1750762200000|2025-06-24 10:50:00|1844|1843|1841.5|1840.5|1844|1843|1840.5|1839.5|15263
1750762500000|2025-06-24 10:55:00|1841|1840|1839.5|1838.5|1841|1840|1838|1837|40815
1750762800000|2025-06-24 11:00:00|1839|1838|1835.5|1835|1839|1838|1833|1832|37505
1750763100000|2025-06-24 11:05:00|1836|1835.5|1837|1836|1837|1836|1834.5|1834|11140
1750763400000|2025-06-24 11:10:00|1836.5|1836.5|1836|1835.5|1837|1836.5|1835.5|1834.5|39167
1750763700000|2025-06-24 11:15:00|1837.5|1836.5|1839|1838|1839|1838|1836.5|1836|19166
1750764000000|2025-06-24 11:20:00|1838.5|1838.5|1837.5|1836.5|1839|1838.5|1836.5|1836|10740
1750764300000|2025-06-24 11:25:00|1838|1837|1836|1835.5|1838|1837.5|1836|1835|10608
1750764600000|2025-06-24 11:30:00|1837|1836|1835|1834.5|1837|1836.5|1835|1834|13482
1750764900000|2025-06-24 11:35:00|1834.5|1834|1835|1834.5|1836|1835|1834.5|1833.5|6292
1750765200000|2025-06-24 11:40:00|1834.5|1833.5|1835|1834|1835.5|1834.5|1834.5|1833.5|5528
1750765500000|2025-06-24 11:45:00|1835.5|1834.5|1838|1837.5|1838|1837.5|1835|1834|16175
1750765800000|2025-06-24 11:50:00|1838.5|1838|1839.5|1838.5|1840.5|1839.5|1838|1837.5|24530
1750766100000|2025-06-24 11:55:00|1839|1839|1838|1837|1839.5|1839|1837.5|1837|10195
1750766400000|2025-06-24 12:00:00|1837.5|1836.5|1838.5|1838|1839.5|1839|1837|1836.5|22609
1750766700000|2025-06-24 12:05:00|1839|1838.5|1839.5|1838.5|1839.5|1839|1838|1837.5|8198
1750767000000|2025-06-24 12:10:00|1839|1839|1838|1837|1840.5|1839.5|1837.5|1837|16744
1750767300000|2025-06-24 12:15:00|1837.5|1836.5|1837.5|1836.5|1838.5|1837.5|1834.5|1834|17188
1750767600000|2025-06-24 12:20:00|1837|1836|1836|1835.5|1838.5|1837.5|1836|1835.5|15741
1750767900000|2025-06-24 12:25:00|1835.5|1835|1836|1835|1836|1835|1834|1833.5|12362
1750768200000|2025-06-24 12:30:00|1835.5|1834.5|1837.5|1836.5|1837.5|1836.5|1835|1834.5|14944
1750768500000|2025-06-24 12:35:00|1837|1837|1837.5|1836.5|1838|1837|1835|1834.5|13286
1750768800000|2025-06-24 12:40:00|1836.5|1836|1835.5|1835|1836.5|1836|1835|1834.5|7732
1750769100000|2025-06-24 12:45:00|1836|1835.5|1833|1832|1836|1835.5|1832|1831.5|11850
1750769400000|2025-06-24 12:50:00|1832.5|1831.5|1832.5|1831.5|1833|1832|1831.5|1831|12975
1750769700000|2025-06-24 12:55:00|1832|1832|1834.5|1833.5|1834.5|1833.5|1832|1831.5|11859
1750770000000|2025-06-24 13:00:00|1835|1834|1831.5|1831|1835.5|1835|1831.5|1830.5|9532
1750770300000|2025-06-24 13:05:00|1831|1830.5|1831|1830|1832|1831|1830.5|1830|12608
1750770600000|2025-06-24 13:10:00|1830.5|1830.5|1831|1830|1831.5|1831|1829.5|1829|10724
1750770900000|2025-06-24 13:15:00|1830|1830.5|1826.5|1825.5|1831.5|1830.5|1826.5|1825.5|29625
1750771200000|2025-06-24 13:20:00|1826|1825|1824.5|1824|1826.5|1826|1824|1823.5|13937
1750771500000|2025-06-24 13:25:00|1825|1824.5|1829.5|1828.5|1830|1829.5|1824.5|1824|16434
1750771800000|2025-06-24 13:30:00|1830|1829|1826.5|1825.5|1830.5|1830|1826.5|1825.5|44274
1750772100000|2025-06-24 13:35:00|1825.5|1826|1823.5|1822.5|1826|1826|1822.5|1822|30797
1750772400000|2025-06-24 13:40:00|1823|1823|1819.5|1818.5|1823|1823|1819|1818.5|33127
1750772700000|2025-06-24 13:45:00|1819|1817|1815.5|1815|1819.5|1817|1815.5|1815|35842
1750773000000|2025-06-24 13:50:00|1815|1814.5|1813.5|1812.5|1815.5|1815|1809.5|1808.5|40770
1750773300000|2025-06-24 13:55:00|1814|1813|1816.5|1815.5|1816.5|1815.5|1812.5|1811.5|33025
1750773600000|2025-06-24 14:00:00|1816|1815|1819|1818|1820|1819|1815|1814|34572
1750773900000|2025-06-24 14:05:00|1819.5|1818.5|1820|1819.5|1821|1820.5|1818.5|1818|34731
1750774200000|2025-06-24 14:10:00|1820.5|1820|1811.5|1811|1821.5|1820.5|1811.5|1811|50106
1750774500000|2025-06-24 14:15:00|1812|1811.5|1809|1808.5|1812|1811.5|1808.5|1807.5|21789
1750774800000|2025-06-24 14:20:00|1809.5|1809|1811|1810.5|1811.5|1810.5|1808|1807.5|27976
1750775100000|2025-06-24 14:25:00|1810.5|1810|1809.5|1808.5|1812|1811|1808.5|1808|26088
1750775400000|2025-06-24 14:30:00|1810|1809|1812|1811.5|1812.5|1812|1810|1809|27952
1750775700000|2025-06-24 14:35:00|1811.5|1811|1812|1811.5|1813|1812|1810.5|1810|33123
1750776000000|2025-06-24 14:40:00|1811.5|1811|1811|1810.5|1816|1815|1811|1810|77485
1750776300000|2025-06-24 14:45:00|1810.5|1810|1810|1809.5|1810.5|1810|1809|1808|24599
1750776600000|2025-06-24 14:50:00|1809.5|1809|1808.5|1808|1809.5|1809|1806|1805|29825
1750776900000|2025-06-24 14:55:00|1808|1807.5|1803.5|1802.5|1809.5|1808.5|1803.5|1802.5|10361
1750777200000|2025-06-24 15:00:00|1803|1802|1805.5|1804.5|1805.5|1805|1802.5|1802|25820
1750777500000|2025-06-24 15:05:00|1805|1805|1805|1804.5|1805.5|1805|1804|1803.5|36075
1750777800000|2025-06-24 15:10:00|1804.5|1804|1802|1801.5|1804.5|1804|1801|1800|50566
1750778100000|2025-06-24 15:15:00|1801.5|1801|1803|1802.5|1804|1803|1801.5|1801|37309
1750778400000|2025-06-24 15:20:00|1803.5|1803|1803.5|1802.5|1803.5|1803|1802.5|1802|32394
1750778700000|2025-06-24 15:25:00|1803|1803|1801|1800|1803|1803|1799|1798.5|47840
1750834800000|2025-06-25 07:00:00|1811.5|1809.5|1809|1808|1814.5|1813.5|1802|1801|49869
1750835100000|2025-06-25 07:05:00|1807.5|1806|1810.5|1810|1811|1810.5|1805.5|1804.5|23331
1750835400000|2025-06-25 07:10:00|1811|1809.5|1816|1815|1817.5|1816.5|1807.5|1806.5|22517
1750835700000|2025-06-25 07:15:00|1815.5|1814.5|1812.5|1811.5|1817.5|1816.5|1812.5|1811.5|23139
1750836000000|2025-06-25 07:20:00|1813|1812|1810|1809|1814|1813.5|1808.5|1808|18542
1750836300000|2025-06-25 07:25:00|1810.5|1809.5|1812.5|1812|1813|1812|1810.5|1809|11043
1750836600000|2025-06-25 07:30:00|1813|1812.5|1813|1812.5|1813.5|1813|1809.5|1809|111990
1750836900000|2025-06-25 07:35:00|1813.5|1813|1813|1812.5|1816|1815.5|1813|1812.5|28734
1750837200000|2025-06-25 07:40:00|1813.5|1812|1817.5|1816.5|1817.5|1816.5|1812|1811|28981
1750837500000|2025-06-25 07:45:00|1818|1817|1816|1815.5|1819.5|1818.5|1814.5|1814|30186
1750837800000|2025-06-25 07:50:00|1817|1815|1817.5|1816.5|1818.5|1817.5|1815|1814.5|14285
1750838100000|2025-06-25 07:55:00|1817|1817|1814|1813.5|1817.5|1817|1813.5|1813|27733
1750838400000|2025-06-25 08:00:00|1815|1814|1812|1811.5|1815|1814|1812|1811.5|16125
1750838700000|2025-06-25 08:05:00|1813|1812.5|1812.5|1812|1814|1813.5|1812.5|1812|34873
1750839000000|2025-06-25 08:10:00|1813|1812.5|1814|1813.5|1815|1814|1813|1812.5|33930
1750839300000|2025-06-25 08:15:00|1813.5|1813|1813|1812.5|1814|1813.5|1811.5|1811|147531
1750839600000|2025-06-25 08:20:00|1812.5|1812|1812|1811.5|1814.5|1814|1811.5|1811|34979
1750839900000|2025-06-25 08:25:00|1812.5|1811|1810.5|1809.5|1814|1813|1810|1809.5|69683
1750840200000|2025-06-25 08:30:00|1811|1810|1816.5|1815.5|1816.5|1815.5|1811|1810|65177
1750840500000|2025-06-25 08:35:00|1816|1816|1815|1814.5|1817.5|1816.5|1813.5|1812.5|61417
1750840800000|2025-06-25 08:40:00|1814.5|1814|1814|1813.5|1815.5|1815|1814|1813.5|45172
1750841100000|2025-06-25 08:45:00|1813.5|1813|1815|1814.5|1815|1814.5|1813.5|1813|34161
1750841400000|2025-06-25 08:50:00|1814.5|1814|1815|1814.5|1815.5|1814.5|1814.5|1814|41088
1750841700000|2025-06-25 08:55:00|1814.5|1814|1814|1813.5|1815|1814.5|1812.5|1812|59243
1750842000000|2025-06-25 09:00:00|1814.5|1814|1813.5|1813|1815|1814.5|1813|1812|37026
1750842300000|2025-06-25 09:05:00|1813|1812|1813.5|1813|1813.5|1813|1812.5|1812|24621
1750842600000|2025-06-25 09:10:00|1813|1812.5|1813.5|1813|1813.5|1813|1812|1811.5|77780
1750842900000|2025-06-25 09:15:00|1814|1813.5|1813|1812.5|1814.5|1814|1813|1812.5|34192
1750843200000|2025-06-25 09:20:00|1813.5|1813|1814.5|1814|1814.5|1814|1813|1812.5|19790
1750843500000|2025-06-25 09:25:00|1815|1814.5|1814|1813.5|1815|1814.5|1814|1813|29189
1750843800000|2025-06-25 09:30:00|1813.5|1813|1814.5|1814|1814.5|1814|1813|1812.5|17681
1750844100000|2025-06-25 09:35:00|1814|1813.5|1814.5|1813.5|1815|1814.5|1814|1813.5|17914
1750844400000|2025-06-25 09:40:00|1814|1812.5|1815|1814.5|1815.5|1815|1813.5|1812.5|24665
1750844700000|2025-06-25 09:45:00|1814.5|1814|1813.5|1812.5|1814.5|1814|1813.5|1812.5|193722
1750845000000|2025-06-25 09:50:00|1813|1813|1816|1815|1816|1815|1813|1812.5|33964
1750845300000|2025-06-25 09:55:00|1815.5|1815.5|1817|1816.5|1820.5|1819.5|1815|1814.5|68502
1750845600000|2025-06-25 10:00:00|1817.5|1816|1818|1817.5|1818|1817.5|1816.5|1816|42153
1750845900000|2025-06-25 10:05:00|1817.5|1817|1816|1815.5|1817.5|1817|1815|1814.5|34366
1750846200000|2025-06-25 10:10:00|1815.5|1815|1816.5|1816|1816.5|1816|1815|1814.5|37113
1750846500000|2025-06-25 10:15:00|1815.5|1815|1816.5|1816|1816.5|1816|1815|1814.5|21658
1750846800000|2025-06-25 10:20:00|1817|1816.5|1817|1816.5|1817.5|1817|1816|1815.5|17190
1750847100000|2025-06-25 10:25:00|1817.5|1817|1816|1815|1817.5|1817|1815.5|1815|9275
1750847400000|2025-06-25 10:30:00|1815.5|1815.5|1816|1815|1816|1815.5|1815|1814.5|8021
1750847700000|2025-06-25 10:35:00|1816.5|1815.5|1814|1813|1816.5|1816|1813.5|1813|10956
1750848000000|2025-06-25 10:40:00|1813|1813.5|1814|1813.5|1814|1813.5|1812|1811|16329
1750848300000|2025-06-25 10:45:00|1815|1814|1814.5|1814|1815.5|1814.5|1814|1813.5|9621
1750848600000|2025-06-25 10:50:00|1815|1814.5|1816|1815|1816|1815.5|1814.5|1814|9645
1750848900000|2025-06-25 10:55:00|1815.5|1815.5|1816|1815.5|1816.5|1816|1815.5|1815|8226
1750849200000|2025-06-25 11:00:00|1816.5|1815|1816|1815.5|1817|1816.5|1816|1815|14370
1750849500000|2025-06-25 11:05:00|1815.5|1815|1815|1814|1815.5|1815|1814|1813.5|11767
1750849800000|2025-06-25 11:10:00|1814.5|1814.5|1815|1814|1815.5|1815|1814.5|1814|9155
1750850100000|2025-06-25 11:15:00|1815.5|1814.5|1813|1812.5|1815.5|1815|1813|1812.5|9604
1750850400000|2025-06-25 11:20:00|1813.5|1813|1813|1812|1814.5|1813.5|1812.5|1812|9700
1750850700000|2025-06-25 11:25:00|1812.5|1811.5|1812.5|1812|1812.5|1812|1810.5|1810|14245
1750851000000|2025-06-25 11:30:00|1813|1812.5|1813|1812.5|1814|1813.5|1812.5|1812|6663
1750851300000|2025-06-25 11:35:00|1812.5|1812|1813.5|1813|1814|1813.5|1812.5|1812|12436
1750851600000|2025-06-25 11:40:00|1814|1813.5|1815.5|1815|1815.5|1815|1813.5|1813|7960
1750851900000|2025-06-25 11:45:00|1814.5|1814|1812|1811.5|1814.5|1814|1811.5|1811|9007
1750852200000|2025-06-25 11:50:00|1811.5|1811|1812|1811.5|1812|1811.5|1811|1810|10167
1750852500000|2025-06-25 11:55:00|1811.5|1811|1811.5|1810.5|1811.5|1811|1810.5|1810|9993
1750852800000|2025-06-25 12:00:00|1812|1811|1812.5|1811.5|1813.5|1813|1812|1811|6427
1750853100000|2025-06-25 12:05:00|1812|1810.5|1811|1810.5|1812.5|1811|1808|1807.5|10116
1750853400000|2025-06-25 12:10:00|1811.5|1811|1812.5|1812|1814|1813.5|1811.5|1810.5|28214
1750853700000|2025-06-25 12:15:00|1813|1811.5|1813.5|1812.5|1813.5|1812.5|1811.5|1811|6725
1750854000000|2025-06-25 12:20:00|1814|1813|1816|1815.5|1816|1815.5|1814|1812.5|15476
1750854300000|2025-06-25 12:25:00|1816.5|1816|1817|1816.5|1817.5|1817|1815.5|1815|17039
1750854600000|2025-06-25 12:30:00|1817.5|1816|1815.5|1815|1817.5|1817|1815.5|1815|6924
1750854900000|2025-06-25 12:35:00|1815|1814.5|1817|1816.5|1817|1816.5|1814.5|1814|14556
1750855200000|2025-06-25 12:40:00|1816.5|1816|1817.5|1817|1818|1817.5|1816.5|1816|9875
1750855500000|2025-06-25 12:45:00|1817|1816.5|1820|1819.5|1820|1819.5|1817|1816.5|6118
1750855800000|2025-06-25 12:50:00|1820.5|1820|1824|1823|1824|1823.5|1819.5|1819|214671
1750856100000|2025-06-25 12:55:00|1823.5|1823.5|1827|1826|1827|1826|1823.5|1823|33499
1750856400000|2025-06-25 13:00:00|1826.5|1825.5|1825.5|1825|1826.5|1826|1825.5|1825|8898
1750856700000|2025-06-25 13:05:00|1825|1824.5|1821.5|1820.5|1825|1824.5|1821.5|1820.5|13694
1750857000000|2025-06-25 13:10:00|1821|1821|1823|1822.5|1823.5|1822.5|1818.5|1818|14330
1750857300000|2025-06-25 13:15:00|1822.5|1822|1820.5|1820|1824.5|1824|1820.5|1820|10006
1750857600000|2025-06-25 13:20:00|1821.5|1821|1823.5|1823|1825|1824.5|1821|1820|23058
1750857900000|2025-06-25 13:25:00|1824|1822.5|1821.5|1820.5|1824|1823.5|1821|1820.5|12251
1750858200000|2025-06-25 13:30:00|1821|1820|1820|1819.5|1821.5|1821|1819.5|1818.5|13687
1750858500000|2025-06-25 13:35:00|1819.5|1819|1819.5|1819|1820.5|1820|1817.5|1817|12353
1750858800000|2025-06-25 13:40:00|1819|1818.5|1821|1820.5|1821.5|1821|1818.5|1818|24001
1750859100000|2025-06-25 13:45:00|1821.5|1821|1821.5|1820.5|1822.5|1822|1821|1820|49915
1750859400000|2025-06-25 13:50:00|1821|1821|1819|1818.5|1821|1821|1819|1818.5|21793
1750859700000|2025-06-25 13:55:00|1819.5|1819|1820.5|1820|1821|1820|1819.5|1819|30497
1750860000000|2025-06-25 14:00:00|1822.5|1821.5|1822.5|1822|1824.5|1823.5|1821.5|1821|24293
1750860300000|2025-06-25 14:05:00|1823|1822.5|1822.5|1822|1823|1822.5|1820.5|1819.5|321210
1750860600000|2025-06-25 14:10:00|1822|1821.5|1824|1823|1824|1823|1822|1821.5|14629
1750860900000|2025-06-25 14:15:00|1823.5|1823.5|1822|1821.5|1824.5|1824|1822|1821.5|20796
1750861200000|2025-06-25 14:20:00|1821.5|1821|1819|1818|1821.5|1821|1818.5|1818|145801
1750861500000|2025-06-25 14:25:00|1819.5|1818.5|1820|1819.5|1820.5|1820|1818.5|1818|442260
1750861800000|2025-06-25 14:30:00|1820.5|1820|1821|1820.5|1822.5|1822|1820.5|1820|12265
1750862100000|2025-06-25 14:35:00|1821.5|1821|1819.5|1819|1821.5|1821|1819.5|1819|12255
1750862400000|2025-06-25 14:40:00|1819|1818.5|1819|1818.5|1820.5|1820|1817|1816.5|100560
1750862700000|2025-06-25 14:45:00|1818.5|1818|1817.5|1817|1818.5|1818|1816.5|1816|39429
1750863000000|2025-06-25 14:50:00|1817|1816.5|1819.5|1819|1819.5|1819|1817|1816.5|120146
1750863300000|2025-06-25 14:55:00|1819|1818.5|1818|1817.5|1819|1818.5|1817.5|1817|24636
1750863600000|2025-06-25 15:00:00|1818.5|1818|1818.5|1818|1819.5|1818.5|1817.5|1817|30358
1750863900000|2025-06-25 15:05:00|1819|1818.5|1819|1818.5|1819.5|1819|1818.5|1818|29949
1750864200000|2025-06-25 15:10:00|1818.5|1818|1821|1820.5|1821|1820.5|1818.5|1818|37856
1750864500000|2025-06-25 15:15:00|1820.5|1820|1819.5|1819|1821|1820|1819|1818.5|29447
1750864800000|2025-06-25 15:20:00|1820|1819.5|1819|1818.5|1820.5|1820|1818.5|1818|42281
1750865100000|2025-06-25 15:25:00|1818.5|1818|1819|1818.5|1819.5|1819|1816.5|1816|30918
1750921200000|2025-06-26 07:00:00|1818.5|1817.5|1825|1823.5|1828.5|1827|1817.5|1816.5|23799
1750921500000|2025-06-26 07:05:00|1824.5|1823|1825|1824|1827|1826|1821.5|1820.5|11449
1750921800000|2025-06-26 07:10:00|1824.5|1824.5|1827|1826.5|1829|1828.5|1823|1822.5|8638
1750922100000|2025-06-26 07:15:00|1828|1827|1838|1837|1840|1839|1827.5|1827|17977
1750922400000|2025-06-26 07:20:00|1837.5|1836.5|1842.5|1842|1843.5|1842.5|1836.5|1836|7411
1750922700000|2025-06-26 07:25:00|1843|1842.5|1844.5|1843.5|1845|1844.5|1838.5|1838|19217
1750923000000|2025-06-26 07:30:00|1845.5|1844|1845|1844.5|1846|1845.5|1843.5|1843|10878
1750923300000|2025-06-26 07:35:00|1845.5|1844|1841.5|1840.5|1845.5|1844|1841.5|1840.5|12550
1750923600000|2025-06-26 07:40:00|1842|1841.5|1848.5|1848|1849|1848.5|1842|1841|10319
1750923900000|2025-06-26 07:45:00|1848|1847.5|1848|1847|1850|1849.5|1847.5|1847|14216
1750924200000|2025-06-26 07:50:00|1848.5|1847.5|1848|1847.5|1849.5|1849|1846.5|1845.5|17819
1750924500000|2025-06-26 07:55:00|1848.5|1848|1853.5|1853|1854|1853|1848.5|1847.5|21944
1750924800000|2025-06-26 08:00:00|1853|1852.5|1849|1848|1854.5|1853.5|1848.5|1848|13251
1750925100000|2025-06-26 08:05:00|1848.5|1848.5|1849|1848|1851.5|1850.5|1848|1847.5|17918
1750925400000|2025-06-26 08:10:00|1849.5|1848.5|1851.5|1851|1851.5|1851|1848|1847|7982
1750925700000|2025-06-26 08:15:00|1851|1850.5|1851|1850.5|1851.5|1851|1850.5|1850|10810
1750926000000|2025-06-26 08:20:00|1851.5|1851|1852|1851|1853|1852.5|1851.5|1850.5|13505
1750926300000|2025-06-26 08:25:00|1851.5|1850.5|1851.5|1850.5|1853|1852|1851|1850.5|28284
1750926600000|2025-06-26 08:30:00|1852|1851|1851.5|1851|1854|1853.5|1851.5|1850.5|30185
1750926900000|2025-06-26 08:35:00|1852|1851.5|1852|1851.5|1854|1853|1852|1851|5668
1750927200000|2025-06-26 08:40:00|1851.5|1851|1854|1853|1854|1853|1851|1850.5|7169
1750927500000|2025-06-26 08:45:00|1853.5|1852.5|1853.5|1853|1854|1853|1851.5|1851|13538
1750927800000|2025-06-26 08:50:00|1854|1853.5|1856|1855.5|1856|1855.5|1853.5|1853|8708
1750928100000|2025-06-26 08:55:00|1855.5|1854.5|1855|1854|1856|1855.5|1854.5|1854|7085
1750928400000|2025-06-26 09:00:00|1855.5|1854.5|1852|1851.5|1855.5|1855|1851|1850.5|11687
1750928700000|2025-06-26 09:05:00|1851.5|1851|1850.5|1849.5|1851.5|1851.5|1849.5|1848.5|9783
1750929000000|2025-06-26 09:10:00|1850|1849|1849.5|1848.5|1851|1850.5|1849|1848.5|6536
1750929300000|2025-06-26 09:15:00|1849|1847.5|1848|1847|1850|1849|1847.5|1846.5|7078
1750929600000|2025-06-26 09:20:00|1847.5|1846.5|1849|1848|1849.5|1849|1847|1846.5|5075
1750929900000|2025-06-26 09:25:00|1848.5|1847.5|1848|1847.5|1849|1848.5|1848|1847.5|6706
1750930200000|2025-06-26 09:30:00|1848.5|1848|1850.5|1850|1851|1850.5|1848|1847.5|4000
1750930500000|2025-06-26 09:35:00|1851|1849.5|1851.5|1851|1851.5|1851|1850|1849|4557
1750930800000|2025-06-26 09:40:00|1852|1851.5|1855.5|1855|1855.5|1855|1851.5|1851|8425
1750931100000|2025-06-26 09:45:00|1855|1854.5|1854|1853.5|1856|1855|1853|1852.5|12158
1750931400000|2025-06-26 09:50:00|1853.5|1853|1852.5|1852|1854|1853.5|1852.5|1852|8022
1750931700000|2025-06-26 09:55:00|1852|1851.5|1853|1852.5|1854|1853.5|1852|1851.5|10075
1750932000000|2025-06-26 10:00:00|1853.5|1852|1852.5|1852|1855|1854|1852.5|1852|9536
1750932300000|2025-06-26 10:05:00|1852|1851.5|1854|1853|1854|1853|1852|1851|6683
1750932600000|2025-06-26 10:10:00|1853.5|1853.5|1854|1853.5|1855|1854.5|1853.5|1853|9401
1750932900000|2025-06-26 10:15:00|1853.5|1853|1853|1852.5|1853.5|1853|1852.5|1851.5|10881
1750933200000|2025-06-26 10:20:00|1853.5|1853|1853.5|1853|1854|1853.5|1853.5|1853|4994
1750933500000|2025-06-26 10:25:00|1853|1852.5|1853|1852|1853|1852.5|1852|1851.5|15807
1750933800000|2025-06-26 10:30:00|1853.5|1852.5|1853|1852.5|1853.5|1853|1852.5|1851.5|8852
1750934100000|2025-06-26 10:35:00|1853.5|1853|1853|1852.5|1853.5|1853|1853|1852.5|6958
1750934400000|2025-06-26 10:40:00|1852.5|1852|1850|1849.5|1853|1852.5|1850|1849.5|8667
1750934700000|2025-06-26 10:45:00|1849.5|1849|1850.5|1850|1851|1850|1849.5|1849|6079
1750935000000|2025-06-26 10:50:00|1851|1850.5|1852.5|1852|1852.5|1852|1850.5|1850|7983
1750935300000|2025-06-26 10:55:00|1853|1851.5|1852.5|1852|1853|1852|1852|1851.5|3648
1750935600000|2025-06-26 11:00:00|1853.5|1852.5|1853.5|1853|1854.5|1854|1852.5|1852|5726
1750935900000|2025-06-26 11:05:00|1853|1852.5|1854.5|1854|1854.5|1854|1853|1852.5|2576
1750936200000|2025-06-26 11:10:00|1855|1854.5|1856.5|1856|1857|1856.5|1855|1854.5|13998
1750936500000|2025-06-26 11:15:00|1857|1856.5|1857|1856|1857.5|1857|1856|1855.5|7022
1750936800000|2025-06-26 11:20:00|1856.5|1856.5|1858.5|1858|1858.5|1858|1856.5|1856.5|5573
1750937100000|2025-06-26 11:25:00|1859.5|1858.5|1859|1858.5|1859.5|1859|1858.5|1858|6020
1750937400000|2025-06-26 11:30:00|1858.5|1858|1859.5|1858.5|1860|1859.5|1858.5|1858|13154
1750937700000|2025-06-26 11:35:00|1857|1859|1859|1858.5|1859.5|1859|1857|1856.5|15627
1750938000000|2025-06-26 11:40:00|1858.5|1858|1858|1857.5|1858.5|1858|1858|1857.5|9401
1750938300000|2025-06-26 11:45:00|1857.5|1857|1861|1860.5|1861.5|1860.5|1856.5|1856|19185
1750938600000|2025-06-26 11:50:00|1861.5|1861|1861|1860.5|1862.5|1861.5|1860.5|1860|9420
1750938900000|2025-06-26 11:55:00|1861.5|1861|1861.5|1861|1862|1861.5|1860|1859.5|9331
1750939200000|2025-06-26 12:00:00|1862|1861.5|1862|1861.5|1862|1861.5|1860.5|1860|6610
1750939500000|2025-06-26 12:05:00|1861.5|1861|1864.5|1864|1864.5|1864|1861.5|1861|12299
1750939800000|2025-06-26 12:10:00|1865.5|1863.5|1864.5|1864|1866|1865.5|1864.5|1863.5|34136
1750940100000|2025-06-26 12:15:00|1864|1863.5|1865.5|1865|1865.5|1865|1863|1862.5|11792
1750940400000|2025-06-26 12:20:00|1866|1865.5|1866|1865.5|1866.5|1866|1865.5|1865|7282
1750940700000|2025-06-26 12:25:00|1865.5|1865|1866|1865|1866|1865.5|1865|1864|8239
1750941000000|2025-06-26 12:30:00|1866.5|1865.5|1864|1863.5|1866.5|1866|1863.5|1862.5|9915
1750941300000|2025-06-26 12:35:00|1865|1864.5|1869.5|1868.5|1869.5|1868.5|1864.5|1864|9796
1750941600000|2025-06-26 12:40:00|1870|1869|1871.5|1871|1871.5|1871|1869|1868.5|12194
1750941900000|2025-06-26 12:45:00|1872|1871.5|1869.5|1869|1872|1871.5|1869.5|1869|38849
1750942200000|2025-06-26 12:50:00|1869|1868.5|1868.5|1867.5|1869.5|1869|1867|1866.5|14319
1750942500000|2025-06-26 12:55:00|1868|1868|1867|1866.5|1869|1868.5|1866|1865.5|10680
1750942800000|2025-06-26 13:00:00|1866.5|1866|1866.5|1866|1868.5|1868|1866|1865.5|9636
1750943100000|2025-06-26 13:05:00|1867|1866.5|1868.5|1868|1869.5|1869|1867|1866.5|25409
1750943400000|2025-06-26 13:10:00|1869|1868.5|1869.5|1868.5|1870|1869.5|1869|1868.5|9403
1750943700000|2025-06-26 13:15:00|1868.5|1868|1870.5|1870|1870.5|1870|1868|1867.5|8052
1750944000000|2025-06-26 13:20:00|1871|1869.5|1872.5|1872|1872.5|1872|1871|1869.5|7578
1750944300000|2025-06-26 13:25:00|1873|1872.5|1870|1869.5|1874|1873.5|1870|1869.5|15753
1750944600000|2025-06-26 13:30:00|1870.5|1870|1874|1873.5|1874|1873.5|1870|1869.5|24748
1750944900000|2025-06-26 13:35:00|1874.5|1874|1875.5|1875|1876|1875.5|1874|1873|16200
1750945200000|2025-06-26 13:40:00|1876|1874.5|1877.5|1877|1878.5|1878|1875|1874.5|10093
1750945500000|2025-06-26 13:45:00|1877|1876.5|1874.5|1874|1877|1876.5|1874|1873.5|18864
1750945800000|2025-06-26 13:50:00|1875|1874.5|1879|1878.5|1879|1878.5|1875|1874.5|24472
1750946100000|2025-06-26 13:55:00|1880|1879|1880|1879|1880.5|1880|1879|1878.5|22086
1750946400000|2025-06-26 14:00:00|1880.5|1879.5|1882|1881.5|1882.5|1882|1880|1879.5|26538
1750946700000|2025-06-26 14:05:00|1881.5|1881|1884|1883.5|1884.5|1883.5|1880.5|1880|19045
1750947000000|2025-06-26 14:10:00|1884.5|1884|1884.5|1884|1887.5|1887|1883|1882|19227
1750947300000|2025-06-26 14:15:00|1884|1883.5|1886|1885.5|1886.5|1886|1884|1883.5|13697
1750947600000|2025-06-26 14:20:00|1885.5|1885|1885|1884.5|1886.5|1886|1884.5|1884|11886
1750947900000|2025-06-26 14:25:00|1885.5|1885|1887|1886|1887|1886.5|1885|1884.5|17700
1750948200000|2025-06-26 14:30:00|1887.5|1886.5|1889.5|1889|1890|1889.5|1887.5|1886.5|19418
1750948500000|2025-06-26 14:35:00|1889|1888.5|1890|1889.5|1890|1889.5|1887.5|1887|21066
1750948800000|2025-06-26 14:40:00|1890.5|1890|1888.5|1888|1890.5|1890|1886.5|1886|23789
1750949100000|2025-06-26 14:45:00|1889|1888.5|1888|1887|1889.5|1889|1887|1886.5|23120
1750949400000|2025-06-26 14:50:00|1888.5|1887.5|1890|1889.5|1891.5|1891|1888.5|1887|16770
1750949700000|2025-06-26 14:55:00|1890.5|1890|1888.5|1888|1890.5|1890|1888.5|1888|13057
1750950000000|2025-06-26 15:00:00|1889|1888.5|1891|1890|1891|1890|1888.5|1888|24244
1750950300000|2025-06-26 15:05:00|1889.5|1889|1891.5|1891|1892|1891|1889|1888.5|17920
1750950600000|2025-06-26 15:10:00|1892|1890.5|1890.5|1890|1892|1890.5|1889|1888.5|19031
1750950900000|2025-06-26 15:15:00|1891|1890.5|1890.5|1890|1891|1890.5|1889|1888.5|28947
1750951200000|2025-06-26 15:20:00|1891|1890.5|1890.5|1890|1891.5|1891|1889.5|1888.5|22491
1750951500000|2025-06-26 15:25:00|1890|1889.5|1891|1890.5|1891.5|1891|1889.5|1889|35579
1751007600000|2025-06-27 07:00:00|1889.5|1888.5|1881.5|1880|1896|1895|1877.5|1875.5|39971
1751007900000|2025-06-27 07:05:00|1883|1880.5|1885|1883.5|1885|1883.5|1880|1878.5|3925
1751008200000|2025-06-27 07:10:00|1884.5|1884.5|1876|1874.5|1885.5|1884.5|1874|1873|17183
1751008500000|2025-06-27 07:15:00|1876.5|1875|1875|1873.5|1877.5|1876|1873|1871.5|32062
1751008800000|2025-06-27 07:20:00|1874.5|1873|1880|1879.5|1881|1880|1874|1873|10778
1751009100000|2025-06-27 07:25:00|1880.5|1878.5|1877|1875.5|1884.5|1883.5|1876.5|1875.5|7897
1751009400000|2025-06-27 07:30:00|1876|1874.5|1873.5|1873|1876|1874.5|1871.5|1870.5|12894
1751009700000|2025-06-27 07:35:00|1873|1872.5|1871.5|1871|1874|1873|1870|1869.5|19050
1751010000000|2025-06-27 07:40:00|1871|1870.5|1872.5|1871.5|1873|1872|1868|1867|7446
1751010300000|2025-06-27 07:45:00|1873|1872|1868|1867.5|1873.5|1873|1868|1867|12060
1751010600000|2025-06-27 07:50:00|1868.5|1867|1870.5|1870|1872|1871.5|1868.5|1867|6646
1751010900000|2025-06-27 07:55:00|1871.5|1870.5|1868|1867|1871.5|1871|1866.5|1865|12296
1751011200000|2025-06-27 08:00:00|1867.5|1867.5|1869.5|1869|1871|1870.5|1866.5|1866|15029
1751011500000|2025-06-27 08:05:00|1869|1868.5|1874|1873|1876|1875|1868|1867|12941
1751011800000|2025-06-27 08:10:00|1873.5|1872.5|1876.5|1876|1878|1877|1873.5|1872.5|13522
1751012100000|2025-06-27 08:15:00|1877|1875.5|1876|1875.5|1878|1877|1875|1874|4743
1751012400000|2025-06-27 08:20:00|1876.5|1874.5|1873|1872|1876.5|1875|1872.5|1871.5|6338
1751012700000|2025-06-27 08:25:00|1872.5|1871.5|1873|1872|1874.5|1873.5|1872|1871.5|6567
1751013000000|2025-06-27 08:30:00|1872.5|1872.5|1871.5|1870.5|1873.5|1873|1871.5|1870.5|15134
1751013300000|2025-06-27 08:35:00|1871|1870|1869|1868|1871|1870|1867|1866.5|7719
1751013600000|2025-06-27 08:40:00|1869.5|1868.5|1870.5|1869.5|1870.5|1870|1868.5|1868|3895
1751013900000|2025-06-27 08:45:00|1870|1869|1869|1868.5|1870.5|1869.5|1868.5|1868|12045
1751014200000|2025-06-27 08:50:00|1868|1868|1865.5|1864.5|1868.5|1868|1865|1864|14118
1751014500000|2025-06-27 08:55:00|1865|1864|1871.5|1870.5|1871.5|1870.5|1865|1864|12140
1751014800000|2025-06-27 09:00:00|1872.5|1871.5|1868.5|1867.5|1872.5|1871.5|1868|1867.5|6550
1751015100000|2025-06-27 09:05:00|1868|1867|1869|1868.5|1869.5|1869|1867.5|1866.5|8097
1751015400000|2025-06-27 09:10:00|1868.5|1868|1868.5|1867.5|1870|1869.5|1868|1867.5|3189
1751015700000|2025-06-27 09:15:00|1869|1868|1871|1870.5|1871|1870.5|1868.5|1867.5|3502
1751016000000|2025-06-27 09:20:00|1871.5|1871|1871|1870|1871.5|1871|1869.5|1868.5|10198
1751016300000|2025-06-27 09:25:00|1871.5|1870.5|1872|1871|1872|1871|1871|1870.5|9346
1751016600000|2025-06-27 09:30:00|1872.5|1871.5|1872|1871.5|1873|1872|1872|1871|4353
1751016900000|2025-06-27 09:35:00|1872.5|1871|1871|1870.5|1872.5|1871.5|1870.5|1869.5|9329
1751017200000|2025-06-27 09:40:00|1870.5|1870|1870|1869.5|1871|1870|1870|1869|2261
1751017500000|2025-06-27 09:45:00|1870.5|1869|1869|1868|1870.5|1869|1868.5|1868|4025
1751017800000|2025-06-27 09:50:00|1868.5|1868.5|1870|1869.5|1870|1869.5|1868.5|1868|5533
1751018100000|2025-06-27 09:55:00|1869.5|1869|1873.5|1873|1874|1873.5|1869.5|1869|12990
1751018400000|2025-06-27 10:00:00|1874|1872.5|1875|1874|1875.5|1874.5|1873.5|1872.5|9189
1751018700000|2025-06-27 10:05:00|1874.5|1873.5|1874.5|1874|1874.5|1874|1873.5|1873|5868
1751019000000|2025-06-27 10:10:00|1875|1874.5|1873.5|1873|1875.5|1875|1873.5|1873|8508
1751019300000|2025-06-27 10:15:00|1873|1872.5|1870.5|1870|1873.5|1873|1870.5|1869.5|13612
1751019600000|2025-06-27 10:20:00|1871|1869.5|1869|1868|1871|1869.5|1868.5|1867.5|5252
1751019900000|2025-06-27 10:25:00|1868.5|1867.5|1867|1866|1869|1868.5|1866.5|1866|4056
1751020200000|2025-06-27 10:30:00|1866.5|1866.5|1867.5|1866.5|1869|1868.5|1866.5|1866.5|4482
1751020500000|2025-06-27 10:35:00|1868|1867|1869|1868|1869|1868|1868|1867|4844
1751020800000|2025-06-27 10:40:00|1869.5|1868.5|1870|1869.5|1870|1869.5|1869|1868.5|3501
1751021100000|2025-06-27 10:45:00|1870.5|1870|1869.5|1868.5|1871|1870|1869|1868.5|5696
1751021400000|2025-06-27 10:50:00|1870|1869|1869.5|1869|1870.5|1869.5|1869|1868.5|3356
1751021700000|2025-06-27 10:55:00|1870|1869.5|1870|1869.5|1870|1869.5|1868.5|1868|7034
1751022000000|2025-06-27 11:00:00|1870.5|1870|1868.5|1867.5|1870.5|1870|1868.5|1867.5|4923
1751022300000|2025-06-27 11:05:00|1868|1868|1865.5|1865|1868|1868|1865.5|1865|7829
1751022600000|2025-06-27 11:10:00|1866|1863.5|1865|1864|1866|1864.5|1863|1862.5|3861
1751022900000|2025-06-27 11:15:00|1865.5|1864.5|1864.5|1863.5|1865.5|1864.5|1862|1861|4213
1751023200000|2025-06-27 11:20:00|1865.5|1864|1864.5|1863.5|1866|1865.5|1863.5|1863|21144
1751023500000|2025-06-27 11:25:00|1864|1864|1864|1863.5|1864.5|1864|1863|1862.5|11670
1751023800000|2025-06-27 11:30:00|1864.5|1864|1867|1866|1868|1867|1864|1863.5|9338
1751024100000|2025-06-27 11:35:00|1866.5|1865.5|1867.5|1867|1867.5|1867|1866|1865.5|5007
1751024400000|2025-06-27 11:40:00|1867|1866.5|1866|1865.5|1867.5|1867|1865.5|1865|8236
1751024700000|2025-06-27 11:45:00|1866.5|1866|1866|1865|1867.5|1866.5|1865|1864.5|1724
1751025000000|2025-06-27 11:50:00|1865.5|1864.5|1866|1865.5|1866.5|1866|1865.5|1864.5|2009
1751025300000|2025-06-27 11:55:00|1866.5|1866|1868|1867|1868|1867.5|1866|1866|7349
1751025600000|2025-06-27 12:00:00|1867.5|1867.5|1866.5|1865.5|1868|1867.5|1866|1865|5807
1751025900000|2025-06-27 12:05:00|1866|1866|1866.5|1865.5|1866.5|1866|1866|1865|2829
1751026200000|2025-06-27 12:10:00|1866|1866|1865.5|1865|1866.5|1866|1865.5|1864.5|10007
1751026500000|2025-06-27 12:15:00|1866.5|1864.5|1868|1867.5|1868.5|1868|1866.5|1864.5|8584
1751026800000|2025-06-27 12:20:00|1868.5|1868|1869.5|1869|1870.5|1870|1868|1867.5|2844
1751027100000|2025-06-27 12:25:00|1870|1868.5|1868.5|1867.5|1870|1869|1868|1867|2474
1751027400000|2025-06-27 12:30:00|1868|1867|1864|1863|1868.5|1867|1863.5|1862.5|14810
1751027700000|2025-06-27 12:35:00|1864.5|1863.5|1865|1864|1865|1864.5|1863.5|1862.5|19711
1751028000000|2025-06-27 12:40:00|1864.5|1864.5|1864|1863|1865|1864.5|1863|1862.5|7839
1751028300000|2025-06-27 12:45:00|1863.5|1862.5|1865.5|1864.5|1865.5|1865|1863.5|1862.5|10011
1751028600000|2025-06-27 12:50:00|1866|1865|1861.5|1860.5|1866|1865.5|1861.5|1860.5|9214
1751028900000|2025-06-27 12:55:00|1861|1860|1860.5|1860|1862.5|1862|1860|1859.5|41197
1751029200000|2025-06-27 13:00:00|1860|1859.5|1857.5|1857|1860.5|1859.5|1857|1856|28783
1751029500000|2025-06-27 13:05:00|1858|1857.5|1859|1858.5|1860.5|1859.5|1858|1857|7446
1751029800000|2025-06-27 13:10:00|1858.5|1858|1861|1860.5|1862|1861|1858.5|1858|5362
1751030100000|2025-06-27 13:15:00|1861.5|1861|1862|1861|1862.5|1862|1861.5|1860.5|5054
1751030400000|2025-06-27 13:20:00|1861.5|1861.5|1863|1862|1864|1863.5|1861.5|1861|8565
1751030700000|2025-06-27 13:25:00|1862.5|1862.5|1863|1862.5|1863|1862.5|1861.5|1861|9061
1751031000000|2025-06-27 13:30:00|1862.5|1862|1864|1863|1864.5|1864|1861.5|1861|18562
1751031300000|2025-06-27 13:35:00|1864.5|1863.5|1865.5|1865|1867|1866|1864|1863|14475
1751031600000|2025-06-27 13:40:00|1866|1865.5|1863.5|1862.5|1867.5|1867|1863|1862.5|13427
1751031900000|2025-06-27 13:45:00|1863|1863|1862|1861.5|1863|1863|1861|1860.5|15672
1751032200000|2025-06-27 13:50:00|1862.5|1862|1863.5|1863|1864.5|1864|1862|1861.5|12370
1751032500000|2025-06-27 13:55:00|1863|1862.5|1865|1864|1865|1864|1863|1862.5|13373
1751032800000|2025-06-27 14:00:00|1865.5|1864.5|1865.5|1864.5|1866|1865.5|1863.5|1862.5|6248
1751033100000|2025-06-27 14:05:00|1865|1865|1865|1864|1866.5|1866|1864.5|1864|11390
1751033400000|2025-06-27 14:10:00|1865.5|1864.5|1864.5|1863.5|1865.5|1865|1863.5|1862.5|14835
1751033700000|2025-06-27 14:15:00|1865|1864|1862.5|1862|1865|1864|1861.5|1861|18415
1751034000000|2025-06-27 14:20:00|1863|1861.5|1864|1863.5|1865|1864.5|1863|1861.5|24795
1751034300000|2025-06-27 14:25:00|1863.5|1863|1863|1862|1865|1864|1863|1862|12748
1751034600000|2025-06-27 14:30:00|1862.5|1861.5|1861|1860|1863|1862|1861|1860|11072
1751034900000|2025-06-27 14:35:00|1860.5|1859.5|1861|1860|1863|1862|1859|1858.5|17727
1751035200000|2025-06-27 14:40:00|1861.5|1860.5|1861.5|1861|1863|1862|1859.5|1859|7196
1751035500000|2025-06-27 14:45:00|1862|1861.5|1859.5|1859|1862|1861.5|1859.5|1859|6952
1751035800000|2025-06-27 14:50:00|1859|1858|1858.5|1857.5|1859|1858|1858|1857.5|15422
1751036100000|2025-06-27 14:55:00|1858|1858|1857.5|1857|1859.5|1859|1857.5|1857|16285
1751036400000|2025-06-27 15:00:00|1858|1856.5|1856.5|1856|1858|1857.5|1856.5|1856|20504
1751036700000|2025-06-27 15:05:00|1857|1856.5|1856|1855.5|1858|1857.5|1856|1855.5|17301
1751037000000|2025-06-27 15:10:00|1856.5|1856|1858|1857|1858|1857.5|1856.5|1855.5|17352
1751037300000|2025-06-27 15:15:00|1858.5|1857.5|1863|1862.5|1863|1862.5|1858.5|1857.5|26019
1751037600000|2025-06-27 15:20:00|1863.5|1862|1863|1862|1864|1863.5|1862.5|1862|15545
1751037900000|2025-06-27 15:25:00|1862.5|1862.5|1861|1860|1863|1862.5|1860.5|1859.5|25222
1751266800000|2025-06-30 07:00:00|1873|1871|1880|1879|1880|1879|1868.5|1866.5|13166
1751267100000|2025-06-30 07:05:00|1879|1878|1874.5|1873.5|1880|1878.5|1873.5|1872.5|12193
1751267400000|2025-06-30 07:10:00|1875|1874|1879|1878|1879|1878|1874|1873|29996
1751267700000|2025-06-30 07:15:00|1878.5|1877.5|1880.5|1879.5|1881|1880|1877.5|1877|887
1751268000000|2025-06-30 07:20:00|1881|1880|1882|1881|1884|1883|1880|1879.5|10787
1751268300000|2025-06-30 07:25:00|1882.5|1881.5|1881.5|1880.5|1883.5|1882.5|1881.5|1880.5|13407
1751268600000|2025-06-30 07:30:00|1880|1879|1880|1879|1880.5|1879.5|1879|1878|9573
1751268900000|2025-06-30 07:35:00|1879.5|1878.5|1879|1878|1880.5|1879.5|1879|1878|1391
1751269200000|2025-06-30 07:40:00|1879.5|1878.5|1879|1878|1880.5|1879.5|1877.5|1876.5|7521
1751269500000|2025-06-30 07:45:00|1879.5|1878.5|1879|1878.5|1881|1880|1879|1878.5|6883
1751269800000|2025-06-30 07:50:00|1878.5|1878|1878.5|1877.5|1879|1878.5|1878|1877|3478
1751270100000|2025-06-30 07:55:00|1878|1877|1879|1878.5|1879|1878.5|1876.5|1875.5|6362
1751270400000|2025-06-30 08:00:00|1881|1880.5|1878|1877|1881|1880.5|1877.5|1876.5|8763
1751270700000|2025-06-30 08:05:00|1877.5|1876.5|1878.5|1877.5|1879|1878|1875.5|1875|13428
1751271000000|2025-06-30 08:10:00|1879|1878|1878.5|1878|1879.5|1878.5|1877.5|1877|7150
1751271300000|2025-06-30 08:15:00|1879.5|1878.5|1879.5|1879|1880.5|1879.5|1879|1878|13823
1751271600000|2025-06-30 08:20:00|1880|1879.5|1881.5|1880.5|1882.5|1881.5|1880|1879|9377
1751271900000|2025-06-30 08:25:00|1880.5|1881|1875.5|1875|1881|1881|1875.5|1875|5203
1751272200000|2025-06-30 08:30:00|1876.5|1875.5|1873.5|1873|1876.5|1876|1873|1872|7218
1751272500000|2025-06-30 08:35:00|1874|1872.5|1874|1873|1874|1873|1871.5|1870.5|2551
1751272800000|2025-06-30 08:40:00|1873.5|1873.5|1873.5|1872.5|1874|1873.5|1873|1872.5|11545
1751273100000|2025-06-30 08:45:00|1874|1873|1874|1873.5|1875|1874.5|1873|1872.5|4953
1751273400000|2025-06-30 08:50:00|1874.5|1874|1876|1875.5|1877|1876|1874|1874|4928
1751273700000|2025-06-30 08:55:00|1875.5|1875|1874.5|1873.5|1876|1875|1874.5|1872.5|7405
1751274000000|2025-06-30 09:00:00|1873.5|1872.5|1876|1875|1876|1875.5|1873|1872|10823
1751274300000|2025-06-30 09:05:00|1876.5|1875.5|1876|1875|1876.5|1876|1875.5|1874.5|11256
1751274600000|2025-06-30 09:10:00|1876.5|1875.5|1875|1874|1876.5|1875.5|1874.5|1874|37629
1751274900000|2025-06-30 09:15:00|1874.5|1874.5|1873|1872|1875|1874.5|1872.5|1872|9234
1751275200000|2025-06-30 09:20:00|1872.5|1871.5|1871|1870.5|1872.5|1871.5|1870.5|1870|5596
1751275500000|2025-06-30 09:25:00|1870.5|1870|1873|1872.5|1873.5|1872.5|1870.5|1870|38859
1751275800000|2025-06-30 09:30:00|1873.5|1872|1873|1872|1873.5|1872.5|1872|1871.5|2806
1751276100000|2025-06-30 09:35:00|1872.5|1871.5|1872.5|1872|1873|1872|1871.5|1870.5|5016
1751276400000|2025-06-30 09:40:00|1873|1871.5|1872.5|1872|1873.5|1872.5|1872.5|1871.5|3711
1751276700000|2025-06-30 09:45:00|1873|1871.5|1872.5|1872|1873|1872|1872|1871.5|2201
1751277000000|2025-06-30 09:50:00|1873|1873|1874|1873.5|1874.5|1873.5|1872.5|1872.5|9671
1751277300000|2025-06-30 09:55:00|1873.5|1873|1874|1873.5|1874|1873.5|1871|1870|14669
1751277600000|2025-06-30 10:00:00|1873.5|1873|1875|1874|1875|1874|1873|1872.5|12215
1751277900000|2025-06-30 10:05:00|1875.5|1874.5|1876|1875.5|1876|1875.5|1874.5|1874|4844
1751278200000|2025-06-30 10:10:00|1876.5|1875|1876|1875|1876.5|1875.5|1875|1874.5|8546
1751278500000|2025-06-30 10:15:00|1875.5|1874.5|1874.5|1874|1875.5|1874.5|1874|1873.5|7021
1751278800000|2025-06-30 10:20:00|1874|1873.5|1875.5|1875|1875.5|1875|1874|1873.5|2543
1751279100000|2025-06-30 10:25:00|1876|1874.5|1875|1874.5|1876|1875.5|1874.5|1874|3151
1751279400000|2025-06-30 10:30:00|1874.5|1874|1872.5|1872|1874.5|1874|1871|1870.5|1075
1751279700000|2025-06-30 10:35:00|1872|1871.5|1871|1870.5|1873|1872|1871|1870.5|977
1751280000000|2025-06-30 10:40:00|1872.5|1871.5|1872|1871|1873|1872.5|1872|1871|855
1751280300000|2025-06-30 10:45:00|1872.5|1871.5|1872.5|1872|1873|1872|1871|1870|4801
1751280600000|2025-06-30 10:50:00|1872|1871.5|1871.5|1871|1872.5|1871.5|1871|1870.5|8549
1751280900000|2025-06-30 10:55:00|1872|1870.5|1872.5|1871.5|1872.5|1872|1871|1870.5|4069
1751281200000|2025-06-30 11:00:00|1872|1872|1871.5|1871|1872.5|1872|1871|1870.5|8891
1751281500000|2025-06-30 11:05:00|1872|1871.5|1872|1871.5|1873|1872|1872|1871.5|3526
1751281800000|2025-06-30 11:10:00|1872.5|1871|1872.5|1872|1873|1872|1871.5|1871|5546
1751282100000|2025-06-30 11:15:00|1873|1872.5|1874|1873.5|1874.5|1874|1872.5|1871.5|27992
1751282400000|2025-06-30 11:20:00|1873.5|1873|1875.5|1875|1876.5|1875.5|1873.5|1873|5275
1751282700000|2025-06-30 11:25:00|1875|1874|1875|1874.5|1876|1875|1875|1874|3413
1751283000000|2025-06-30 11:30:00|1874.5|1874|1875|1874|1875|1874|1873.5|1873|9290
1751283300000|2025-06-30 11:35:00|1874.5|1874.5|1875.5|1875|1875.5|1875|1874|1873.5|1854
1751283600000|2025-06-30 11:40:00|1876.5|1875.5|1877|1876.5|1877|1876.5|1876|1875.5|6615
1751283900000|2025-06-30 11:45:00|1876.5|1876|1876.5|1876|1877|1876.5|1876.5|1875.5|471
1751284200000|2025-06-30 11:50:00|1877|1876.5|1876.5|1875.5|1877.5|1877|1876.5|1875.5|1421
1751284500000|2025-06-30 11:55:00|1876|1876|1877|1876.5|1877|1876.5|1876|1875.5|3291
1751284800000|2025-06-30 12:00:00|1876.5|1876|1876|1875.5|1876.5|1876|1875.5|1875|4829
1751285100000|2025-06-30 12:05:00|1876.5|1876.5|1876.5|1876|1877|1876.5|1876|1875.5|5397
1751285400000|2025-06-30 12:10:00|1877|1876.5|1879|1878.5|1880|1879|1877|1876.5|12678
1751285700000|2025-06-30 12:15:00|1878.5|1878|1879.5|1879|1879.5|1879|1878.5|1878|8036
1751286000000|2025-06-30 12:20:00|1880|1879.5|1880|1879.5|1881|1880.5|1879.5|1879|6060
1751286300000|2025-06-30 12:25:00|1880.5|1879|1880|1879|1880.5|1879.5|1879.5|1879|5643
1751286600000|2025-06-30 12:30:00|1880.5|1879.5|1880|1879.5|1881.5|1881|1880|1879|17180
1751286900000|2025-06-30 12:35:00|1879.5|1879|1882.5|1882|1882.5|1882|1879.5|1879|9328
1751287200000|2025-06-30 12:40:00|1882|1881.5|1883|1882|1883.5|1883|1881.5|1881|8248
1751287500000|2025-06-30 12:45:00|1883.5|1882.5|1882.5|1882|1883.5|1883|1882|1881.5|7959
1751287800000|2025-06-30 12:50:00|1882|1881.5|1881.5|1881|1882.5|1882|1881|1880.5|6682
1751288100000|2025-06-30 12:55:00|1882.5|1881.5|1882|1881.5|1882.5|1881.5|1881|1880.5|6811
1751288400000|2025-06-30 13:00:00|1882.5|1882|1880|1879.5|1882.5|1882|1880|1879.5|13929
1751288700000|2025-06-30 13:05:00|1879.5|1879|1880|1879|1880.5|1880|1879|1878|7645
1751289000000|2025-06-30 13:10:00|1879.5|1878.5|1878.5|1878|1880|1878.5|1878.5|1878|7422
1751289300000|2025-06-30 13:15:00|1879|1878.5|1878.5|1877.5|1880|1879|1878.5|1877.5|7966
1751289600000|2025-06-30 13:20:00|1878|1878|1878.5|1877.5|1880|1879|1878|1877.5|8022
1751289900000|2025-06-30 13:25:00|1878|1878|1878|1877.5|1878.5|1878|1877.5|1877|11161
1751290200000|2025-06-30 13:30:00|1877|1876.5|1877.5|1876.5|1879|1878.5|1877|1876.5|16199
1751290500000|2025-06-30 13:35:00|1877|1877|1878.5|1878|1879|1878|1876|1875.5|11290
1751290800000|2025-06-30 13:40:00|1879|1877|1877.5|1876.5|1879|1878|1877|1876.5|24091
1751291100000|2025-06-30 13:45:00|1878|1877|1878.5|1877.5|1879.5|1879|1877.5|1877|17208
1751291400000|2025-06-30 13:50:00|1879|1878|1884|1883.5|1884|1883.5|1879|1878|22274
1751291700000|2025-06-30 13:55:00|1883|1883|1883|1882.5|1885.5|1884.5|1883|1882.5|13564
1751292000000|2025-06-30 14:00:00|1883.5|1883|1884.5|1884|1885|1884.5|1882.5|1882|13082
1751292300000|2025-06-30 14:05:00|1885.5|1884.5|1884.5|1884|1885.5|1885|1884.5|1883.5|12181
1751292600000|2025-06-30 14:10:00|1883.5|1883|1883|1882|1885.5|1885|1882.5|1882|21786
1751292900000|2025-06-30 14:15:00|1884|1882.5|1884.5|1883.5|1884.5|1884|1883.5|1882.5|11503
1751293200000|2025-06-30 14:20:00|1884|1884|1881.5|1880.5|1884.5|1884|1879|1878|15090
1751293500000|2025-06-30 14:25:00|1882.5|1881|1881|1880|1882.5|1881.5|1880.5|1879.5|13680
1751293800000|2025-06-30 14:30:00|1881.5|1880.5|1879|1878.5|1881.5|1881|1879|1878.5|11000
1751294100000|2025-06-30 14:35:00|1879.5|1879|1876.5|1876|1879.5|1879|1876.5|1876|9942
1751294400000|2025-06-30 14:40:00|1876|1875.5|1875|1874.5|1877.5|1876.5|1875|1874.5|8188
1751294700000|2025-06-30 14:45:00|1875.5|1875|1874|1873.5|1877|1876.5|1874|1873.5|8704
1751295000000|2025-06-30 14:50:00|1873.5|1873|1876.5|1876|1877|1876|1873.5|1872.5|14049
1751295300000|2025-06-30 14:55:00|1877|1876.5|1878.5|1878|1879.5|1879|1876.5|1876.5|17614
1751295600000|2025-06-30 15:00:00|1879|1878.5|1879|1878.5|1879.5|1879|1878.5|1878|10359
1751295900000|2025-06-30 15:05:00|1878.5|1878|1878.5|1877.5|1879|1878|1877.5|1876.5|8367
1751296200000|2025-06-30 15:10:00|1878|1878|1880.5|1880|1880.5|1880|1877|1876.5|17613
1751296500000|2025-06-30 15:15:00|1881|1879.5|1883.5|1882.5|1883.5|1882.5|1881|1879.5|12324
1751296800000|2025-06-30 15:20:00|1883|1883|1883.5|1883|1884.5|1883.5|1883|1882.5|16517
1751297100000|2025-06-30 15:25:00|1884|1883.5|1886|1885|1887|1886|1883|1882.5|48933
1751353200000|2025-07-01 07:00:00|1883|1882.5|1879|1878|1886.5|1885.5|1879|1878|17631
1751353500000|2025-07-01 07:05:00|1878.5|1877|1880.5|1879.5|1882|1881|1876.5|1875.5|6103
1751353800000|2025-07-01 07:10:00|1879.5|1878.5|1872|1871.5|1879.5|1878.5|1871|1870.5|1388
1751354100000|2025-07-01 07:15:00|1872.5|1872|1876.5|1875.5|1877.5|1876|1872.5|1872|4613
1751354400000|2025-07-01 07:20:00|1877|1876|1878.5|1878|1878.5|1878|1875|1874|5322
1751354700000|2025-07-01 07:25:00|1879.5|1878.5|1878|1877.5|1880.5|1880|1878|1877.5|7208
1751355000000|2025-07-01 07:30:00|1878.5|1877|1878.5|1877.5|1879.5|1879|1876.5|1876|3657
1751355300000|2025-07-01 07:35:00|1878|1876.5|1873|1872.5|1878|1876.5|1873|1872.5|3709
1751355600000|2025-07-01 07:40:00|1872.5|1872|1868.5|1867.5|1872.5|1872|1868.5|1867.5|2515
1751355900000|2025-07-01 07:45:00|1867.5|1868|1871|1870|1872|1871.5|1867|1866.5|11418
1751356200000|2025-07-01 07:50:00|1870.5|1869.5|1871|1870|1871.5|1871|1869|1868.5|12587
1751356500000|2025-07-01 07:55:00|1870.5|1869.5|1870.5|1869.5|1872.5|1872|1869.5|1869|2672
1751356800000|2025-07-01 08:00:00|1871|1870|1871.5|1870.5|1872|1871.5|1869|1868.5|10305
1751357100000|2025-07-01 08:05:00|1871|1870|1872|1871.5|1872|1871.5|1870|1869.5|8091
1751357400000|2025-07-01 08:10:00|1871.5|1871|1872|1871.5|1872.5|1871.5|1870.5|1870|3199
1751357700000|2025-07-01 08:15:00|1872.5|1872|1873|1872|1873.5|1873|1871.5|1871|1885
1751358000000|2025-07-01 08:20:00|1874|1872.5|1872.5|1871.5|1874|1873|1871.5|1871|1090
1751358300000|2025-07-01 08:25:00|1873|1872|1872.5|1872|1874.5|1874|1872.5|1871.5|4876
1751358600000|2025-07-01 08:30:00|1873|1871.5|1870.5|1870|1873|1872.5|1870.5|1870|6034
1751358900000|2025-07-01 08:35:00|1871.5|1870.5|1872|1871.5|1874|1873|1871.5|1870.5|6692
1751359200000|2025-07-01 08:40:00|1872.5|1872|1873|1872|1873|1872.5|1871|1870.5|7050
1751359500000|2025-07-01 08:45:00|1872.5|1871.5|1873|1872.5|1874|1873|1872|1871.5|4316
1751359800000|2025-07-01 08:50:00|1873.5|1873|1874|1873.5|1875|1874.5|1873.5|1873|7520
1751360100000|2025-07-01 08:55:00|1873|1872.5|1871.5|1871|1873|1872.5|1871.5|1871|7567
1751360400000|2025-07-01 09:00:00|1872|1871.5|1872.5|1872|1872.5|1872|1871.5|1871|11475
1751360700000|2025-07-01 09:05:00|1872|1871.5|1874|1873|1875|1874.5|1872|1871.5|6873
1751361000000|2025-07-01 09:10:00|1873.5|1872.5|1872.5|1872|1873.5|1873|1872.5|1872|2431
1751361300000|2025-07-01 09:15:00|1873|1871.5|1872|1871.5|1873|1872.5|1872|1871.5|3625
1751361600000|2025-07-01 09:20:00|1871.5|1871|1870.5|1870|1872|1871|1870.5|1869.5|9079
1751361900000|2025-07-01 09:25:00|1870|1869.5|1869.5|1869|1870.5|1870|1869.5|1868.5|4607
1751362200000|2025-07-01 09:30:00|1869|1868.5|1868.5|1868|1869.5|1869|1868|1867.5|9207
1751362500000|2025-07-01 09:35:00|1869|1868.5|1868|1867.5|1869|1868.5|1867.5|1867|4053
1751362800000|2025-07-01 09:40:00|1869|1868.5|1868.5|1868|1869|1868.5|1867.5|1867|8264
1751363100000|2025-07-01 09:45:00|1868|1867.5|1869|1868|1869|1868.5|1867|1866.5|14064
1751363400000|2025-07-01 09:50:00|1869.5|1868.5|1870|1869.5|1870.5|1870|1869|1868.5|10595
1751363700000|2025-07-01 09:55:00|1870.5|1870|1872.5|1871.5|1872.5|1872|1870.5|1870|15070
1751364000000|2025-07-01 10:00:00|1873|1872|1874|1873|1874|1873.5|1872.5|1871.5|8551
1751364300000|2025-07-01 10:05:00|1873.5|1873.5|1875.5|1875|1875.5|1875|1873.5|1873.5|5292
1751364600000|2025-07-01 10:10:00|1877|1876|1879|1878.5|1880|1879|1876.5|1875.5|7126
1751364900000|2025-07-01 10:15:00|1879.5|1879|1879.5|1879|1879.5|1879|1877|1876|3292
1751365200000|2025-07-01 10:20:00|1880.5|1879.5|1880|1879.5|1881|1880|1880|1879|4192
1751365500000|2025-07-01 10:25:00|1880.5|1880|1880.5|1880|1880.5|1880|1880|1879.5|41443
1751365800000|2025-07-01 10:30:00|1881|1879.5|1879.5|1879|1881|1880.5|1879.5|1879|7936
1751366100000|2025-07-01 10:35:00|1880|1879.5|1878.5|1878|1880|1879.5|1878.5|1877.5|2527
1751366400000|2025-07-01 10:40:00|1878|1877.5|1875.5|1875|1878.5|1877.5|1875.5|1875|2518
1751366700000|2025-07-01 10:45:00|1875|1874.5|1876.5|1876|1877|1876.5|1875|1874.5|10480
1751367000000|2025-07-01 10:50:00|1877.5|1877|1875|1874.5|1878|1877|1874.5|1874|38272
1751367300000|2025-07-01 10:55:00|1874.5|1874|1873|1872|1875.5|1874.5|1873|1872|9777
1751367600000|2025-07-01 11:00:00|1873.5|1872.5|1874|1873|1874.5|1874|1873|1872.5|12978
1751367900000|2025-07-01 11:05:00|1874.5|1873.5|1873.5|1872.5|1875|1874.5|1873.5|1872.5|7282
1751368200000|2025-07-01 11:10:00|1873|1873|1877|1876|1878.5|1878|1873|1872.5|7750
1751368500000|2025-07-01 11:15:00|1876.5|1876.5|1879|1878.5|1879|1878.5|1876.5|1875.5|4062
1751368800000|2025-07-01 11:20:00|1878.5|1878|1882|1881|1882|1881|1878.5|1877.5|9618
1751369100000|2025-07-01 11:25:00|1881.5|1881.5|1879.5|1878.5|1882.5|1882|1878.5|1878|29088
1751369400000|2025-07-01 11:30:00|1879|1878|1879|1878.5|1880|1879.5|1879|1878|1482
1751369700000|2025-07-01 11:35:00|1878.5|1878|1878.5|1878|1879|1878.5|1878.5|1878|4187
1751370000000|2025-07-01 11:40:00|1879|1878.5|1879|1878.5|1879|1878.5|1878.5|1878|7262
1751370300000|2025-07-01 11:45:00|1879.5|1879|1880.5|1879.5|1882.5|1881.5|1879|1879|4668
1751370600000|2025-07-01 11:50:00|1880|1879|1881|1880.5|1881|1880.5|1879|1878.5|3961
1751370900000|2025-07-01 11:55:00|1880.5|1880|1881.5|1881|1881.5|1881|1880.5|1880|4250
1751371200000|2025-07-01 12:00:00|1882|1881.5|1883|1882|1884|1883|1882|1881.5|7941
1751371500000|2025-07-01 12:05:00|1883.5|1882.5|1883|1882|1884.5|1884|1883|1882|3328
1751371800000|2025-07-01 12:10:00|1882.5|1882.5|1883.5|1883|1884|1883|1882|1881|5537
1751372100000|2025-07-01 12:15:00|1884|1883.5|1887|1886|1887.5|1886.5|1884|1883.5|7848
1751372400000|2025-07-01 12:20:00|1886.5|1885.5|1881.5|1880.5|1886.5|1885.5|1880.5|1879.5|7448
1751372700000|2025-07-01 12:25:00|1881|1881|1881|1880.5|1882|1881|1880|1879|5387
1751373000000|2025-07-01 12:30:00|1880.5|1880|1880|1879.5|1880.5|1880|1878.5|1878|10740
1751373300000|2025-07-01 12:35:00|1879.5|1879|1878|1877.5|1880|1879|1877.5|1877|7385
1751373600000|2025-07-01 12:40:00|1878.5|1878|1877.5|1877|1878.5|1878|1877|1876|15654
1751373900000|2025-07-01 12:45:00|1878|1877.5|1877|1876.5|1878.5|1878|1877|1876.5|24905
1751374200000|2025-07-01 12:50:00|1877.5|1877|1880|1879.5|1880|1879.5|1877|1876.5|10193
1751374500000|2025-07-01 12:55:00|1880.5|1880|1880.5|1880|1881.5|1880.5|1880|1879|5405
1751374800000|2025-07-01 13:00:00|1881.5|1880.5|1881|1880|1882|1881.5|1880.5|1879.5|4405
1751375100000|2025-07-01 13:05:00|1880.5|1880.5|1882|1881.5|1882.5|1881.5|1880.5|1879.5|11965
1751375400000|2025-07-01 13:10:00|1882.5|1882|1884.5|1883.5|1884.5|1884|1881|1880|9769
1751375700000|2025-07-01 13:15:00|1884|1883|1887.5|1886.5|1887.5|1886.5|1883.5|1883|10492
1751376000000|2025-07-01 13:20:00|1888|1887|1888|1887.5|1888.5|1888|1887|1886.5|7246
1751376300000|2025-07-01 13:25:00|1888.5|1887|1888|1887.5|1888.5|1888|1887|1886.5|10532
1751376600000|2025-07-01 13:30:00|1888.5|1887|1889.5|1888.5|1890|1889.5|1885|1884.5|27099
1751376900000|2025-07-01 13:35:00|1889|1888|1888|1887|1890.5|1890|1887.5|1887|19667
1751377200000|2025-07-01 13:40:00|1887|1886|1887|1886|1887.5|1887|1884.5|1883.5|18165
1751377500000|2025-07-01 13:45:00|1886.5|1885|1883|1882.5|1887.5|1887|1883|1882.5|22499
1751377800000|2025-07-01 13:50:00|1883.5|1883|1884|1883|1885|1884|1883.5|1882.5|16725
1751378100000|2025-07-01 13:55:00|1884.5|1883.5|1887.5|1887|1887.5|1887|1884|1883.5|15144
1751378400000|2025-07-01 14:00:00|1888.5|1887.5|1889.5|1888.5|1891|1890.5|1888|1887|14574
1751378700000|2025-07-01 14:05:00|1888.5|1888|1888.5|1888|1889|1888.5|1887|1886.5|10418
1751379000000|2025-07-01 14:10:00|1888|1887.5|1886|1885.5|1888|1887.5|1886|1885|13167
1751379300000|2025-07-01 14:15:00|1886.5|1885|1885|1884.5|1887|1886.5|1885|1884.5|24274
1751379600000|2025-07-01 14:20:00|1885.5|1884|1884|1883.5|1885.5|1884.5|1880|1879.5|23971
1751379900000|2025-07-01 14:25:00|1884.5|1881|1882.5|1881.5|1885.5|1885|1881.5|1881|23019
1751380200000|2025-07-01 14:30:00|1882|1881|1880.5|1879.5|1882|1881|1878.5|1878|27054
1751380500000|2025-07-01 14:35:00|1880|1879|1878.5|1878|1880.5|1879.5|1877|1876.5|23358
1751380800000|2025-07-01 14:40:00|1878|1877.5|1875|1874.5|1880.5|1880|1873|1872|24713
1751381100000|2025-07-01 14:45:00|1875.5|1875|1876.5|1876|1876.5|1876|1872.5|1872|37526
1751381400000|2025-07-01 14:50:00|1877.5|1875.5|1877.5|1877|1877.5|1877|1876|1875|24352
1751381700000|2025-07-01 14:55:00|1876.5|1876|1878.5|1878|1878.5|1878|1876.5|1876|25269
1751382000000|2025-07-01 15:00:00|1879|1878.5|1877.5|1876.5|1880.5|1880|1877|1876.5|85034
1751382300000|2025-07-01 15:05:00|1877|1876|1876.5|1876|1877|1876|1875|1874.5|16404
1751382600000|2025-07-01 15:10:00|1877.5|1877|1880.5|1880|1880.5|1880|1877.5|1877|27148
1751382900000|2025-07-01 15:15:00|1880|1879.5|1875|1874.5|1881|1880.5|1875|1874.5|46454
1751383200000|2025-07-01 15:20:00|1874.5|1874|1868.5|1868|1874.5|1874|1867.5|1867|41800
1751383500000|2025-07-01 15:25:00|1867.5|1867|1868|1867|1869.5|1868.5|1866|1865.5|32041
1751439600000|2025-07-02 07:00:00|1867|1864.5|1859|1857.5|1871.5|1869.5|1857.5|1855.5|66001
1751439900000|2025-07-02 07:05:00|1858.5|1856.5|1852|1851.5|1863|1861|1852|1851|17696
1751440200000|2025-07-02 07:10:00|1852.5|1852|1841|1839.5|1854.5|1853|1841|1839.5|14908
1751440500000|2025-07-02 07:15:00|1842|1841|1848.5|1847.5|1848.5|1848|1839.5|1838|21076
1751440800000|2025-07-02 07:20:00|1849|1848|1856|1854.5|1856|1854.5|1847.5|1846|24857
1751441100000|2025-07-02 07:25:00|1856.5|1855|1847|1846.5|1856.5|1855|1847|1846.5|6673
1751441400000|2025-07-02 07:30:00|1846.5|1845.5|1851.5|1850.5|1853|1851.5|1845|1844|25889
1751441700000|2025-07-02 07:35:00|1850.5|1849.5|1851|1850|1853|1852|1847.5|1846|10670
1751442000000|2025-07-02 07:40:00|1851.5|1849.5|1848.5|1847.5|1854|1853|1848.5|1847.5|17673
1751442300000|2025-07-02 07:45:00|1848|1846.5|1851|1849.5|1851|1850|1845.5|1844.5|10669
1751442600000|2025-07-02 07:50:00|1851.5|1850|1853.5|1853|1853.5|1853|1849.5|1849|10164
1751442900000|2025-07-02 07:55:00|1853|1852.5|1853|1852.5|1853.5|1853|1852|1851|17078
1751443200000|2025-07-02 08:00:00|1852|1851.5|1852|1851|1854.5|1854|1849|1848|54007
1751443500000|2025-07-02 08:05:00|1851.5|1850.5|1852.5|1851.5|1852.5|1852|1850.5|1849.5|12053
1751443800000|2025-07-02 08:10:00|1853|1852|1853.5|1852.5|1855.5|1854.5|1852.5|1852|12413
1751444100000|2025-07-02 08:15:00|1853|1853|1858.5|1858|1858.5|1858|1853|1852|11934
1751444400000|2025-07-02 08:20:00|1859|1858.5|1857|1856|1862|1861|1856.5|1856|9625
1751444700000|2025-07-02 08:25:00|1858.5|1856.5|1861|1860|1863.5|1863|1858|1856.5|8557
1751445000000|2025-07-02 08:30:00|1860.5|1860.5|1861|1860|1861.5|1861|1859|1858|16129
1751445300000|2025-07-02 08:35:00|1860.5|1860.5|1860|1859|1863.5|1862.5|1858|1857|9068
1751445600000|2025-07-02 08:40:00|1860.5|1859.5|1860|1859.5|1860.5|1860|1859.5|1858.5|4143
1751445900000|2025-07-02 08:45:00|1860.5|1859|1861|1860|1861.5|1860.5|1859|1858|5327
1751446200000|2025-07-02 08:50:00|1860.5|1859.5|1859.5|1858.5|1861.5|1861|1859|1858|5783
1751446500000|2025-07-02 08:55:00|1860|1859|1858.5|1857.5|1860|1859|1856.5|1856|7096
1751446800000|2025-07-02 09:00:00|1859|1858.5|1861|1860|1861.5|1860.5|1859|1858|8319
1751447100000|2025-07-02 09:05:00|1860|1859.5|1859.5|1859|1862|1861|1859.5|1859|3787
1751447400000|2025-07-02 09:10:00|1860.5|1858.5|1861.5|1860.5|1863|1862.5|1859.5|1858.5|7293
1751447700000|2025-07-02 09:15:00|1861|1861|1859.5|1858.5|1861.5|1861|1858.5|1858|11694
1751448000000|2025-07-02 09:20:00|1860|1859|1859.5|1858.5|1860.5|1859.5|1858.5|1857.5|9774
1751448300000|2025-07-02 09:25:00|1860|1859|1860.5|1860|1861|1860.5|1859|1858.5|25310
1751448600000|2025-07-02 09:30:00|1860|1859.5|1862|1861|1863|1862|1859.5|1859|10560
1751448900000|2025-07-02 09:35:00|1862.5|1861.5|1860.5|1860|1863|1862|1860.5|1860|7202
1751449200000|2025-07-02 09:40:00|1861|1859.5|1858.5|1858|1861|1859.5|1856.5|1856|25737
1751449500000|2025-07-02 09:45:00|1859.5|1858.5|1860|1859.5|1861.5|1860.5|1859.5|1858.5|22301
1751449800000|2025-07-02 09:50:00|1860.5|1860|1861|1860.5|1862|1861|1860|1859.5|4185
1751450100000|2025-07-02 09:55:00|1862|1860|1861.5|1861|1863|1862|1861.5|1860|15147
1751450400000|2025-07-02 10:00:00|1862|1860.5|1864|1863|1864|1863.5|1862|1860.5|7643
1751450700000|2025-07-02 10:05:00|1865|1863.5|1864|1863|1865|1864.5|1863|1862.5|5548
1751451000000|2025-07-02 10:10:00|1863.5|1862.5|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|3057
1751451300000|2025-07-02 10:15:00|1863|1863|1863|1862.5|1864|1863|1862|1861.5|3135
1751451600000|2025-07-02 10:20:00|1862.5|1862|1864.5|1863.5|1864.5|1863.5|1862.5|1861.5|1930
1751451900000|2025-07-02 10:25:00|1865|1864|1864|1863.5|1865|1864.5|1864|1863|3583
1751452200000|2025-07-02 10:30:00|1863.5|1863|1863.5|1862.5|1865|1864.5|1863|1862.5|2132
1751452500000|2025-07-02 10:35:00|1864|1863.5|1862|1861|1864|1863.5|1861.5|1860.5|830
1751452800000|2025-07-02 10:40:00|1861.5|1860.5|1859.5|1859|1861.5|1860.5|1858|1857.5|7405
1751453100000|2025-07-02 10:45:00|1860|1858.5|1861|1860.5|1862|1861|1859.5|1858.5|6544
1751453400000|2025-07-02 10:50:00|1860.5|1860|1855|1854.5|1861|1860|1854.5|1853.5|12693
1751453700000|2025-07-02 10:55:00|1854.5|1854|1856|1855|1856|1855.5|1854.5|1854|11156
1751454000000|2025-07-02 11:00:00|1855.5|1855.5|1857|1856.5|1857|1856.5|1855.5|1855|8161
1751454300000|2025-07-02 11:05:00|1856.5|1856|1856|1855.5|1857|1856.5|1856|1855.5|18495
1751454600000|2025-07-02 11:10:00|1856.5|1856|1855|1854.5|1857|1856|1855|1854.5|10355
1751454900000|2025-07-02 11:15:00|1855.5|1855|1856.5|1856|1857|1856.5|1855.5|1855|3918
1751455200000|2025-07-02 11:20:00|1857|1856.5|1859|1858|1859|1858|1856.5|1856|22620
1751455500000|2025-07-02 11:25:00|1858.5|1859|1859.5|1859|1860.5|1859.5|1858.5|1858.5|3043
1751455800000|2025-07-02 11:30:00|1860|1859.5|1857.5|1856.5|1860|1859.5|1857.5|1856.5|9156
1751456100000|2025-07-02 11:35:00|1858.5|1857|1859|1858.5|1860|1859.5|1858.5|1857|9168
1751456400000|2025-07-02 11:40:00|1858.5|1858|1856|1855.5|1858.5|1858|1855.5|1854.5|4718
1751456700000|2025-07-02 11:45:00|1855.5|1855|1856.5|1856|1856.5|1856|1855|1854|4403
1751457000000|2025-07-02 11:50:00|1856|1855.5|1856|1855.5|1857|1856.5|1855.5|1854.5|4907
1751457300000|2025-07-02 11:55:00|1857|1856|1857|1856.5|1857.5|1856.5|1856|1855.5|3902
1751457600000|2025-07-02 12:00:00|1856.5|1856|1855.5|1855|1856.5|1856|1854|1853|293322
1751457900000|2025-07-02 12:05:00|1856|1855.5|1854|1853.5|1857.5|1857|1854|1853.5|14096
1751458200000|2025-07-02 12:10:00|1853.5|1853|1849.5|1848.5|1853.5|1853.5|1849.5|1848.5|14009
1751458500000|2025-07-02 12:15:00|1848.5|1847|1848.5|1847.5|1850.5|1849.5|1848|1847|10417
1751458800000|2025-07-02 12:20:00|1848|1847|1844|1843|1849|1848|1843.5|1842.5|14197
1751459100000|2025-07-02 12:25:00|1843.5|1842.5|1843.5|1842.5|1847|1846|1843.5|1842.5|13787
1751459400000|2025-07-02 12:30:00|1843|1842|1839|1838|1843.5|1842.5|1839|1838|11303
1751459700000|2025-07-02 12:35:00|1839.5|1838.5|1834|1833.5|1840|1839|1834|1833.5|17566
1751460000000|2025-07-02 12:40:00|1834.5|1834|1832.5|1831.5|1835.5|1834.5|1832.5|1831.5|39216
1751460300000|2025-07-02 12:45:00|1832|1831|1833.5|1832.5|1835.5|1834.5|1830.5|1830|11408
1751460600000|2025-07-02 12:50:00|1834|1833|1835.5|1834.5|1835.5|1834.5|1830|1829.5|2123306
1751460900000|2025-07-02 12:55:00|1836|1835.5|1836|1835|1839.5|1838.5|1835|1834|10789
1751461200000|2025-07-02 13:00:00|1837|1835.5|1841.5|1841|1842|1841.5|1837|1835|12806
1751461500000|2025-07-02 13:05:00|1842.5|1841.5|1842|1841|1844|1843|1841.5|1840.5|2375
1751461800000|2025-07-02 13:10:00|1841.5|1840.5|1844|1843|1845|1844.5|1841.5|1840.5|8511
1751462100000|2025-07-02 13:15:00|1844.5|1843.5|1842|1841|1844.5|1843.5|1841|1840|10933
1751462400000|2025-07-02 13:20:00|1841.5|1840.5|1838|1837|1842|1841.5|1837.5|1836.5|12312
1751462700000|2025-07-02 13:25:00|1837|1836|1835.5|1834.5|1839.5|1839|1834.5|1834|15671
1751463000000|2025-07-02 13:30:00|1837|1836.5|1829|1828.5|1837|1836.5|1826.5|1826|23442
1751463300000|2025-07-02 13:35:00|1829.5|1828|1825.5|1824.5|1832|1830.5|1825|1824|28129
1751463600000|2025-07-02 13:40:00|1825|1823.5|1828.5|1828|1828.5|1828|1823|1822|18800
1751463900000|2025-07-02 13:45:00|1829|1828.5|1830|1829|1832.5|1831.5|1828|1827|18226
1751464200000|2025-07-02 13:50:00|1830.5|1830|1827.5|1826.5|1831.5|1830.5|1826.5|1826|11128
1751464500000|2025-07-02 13:55:00|1827|1827|1825.5|1824.5|1827.5|1827|1822.5|1822|37395
1751464800000|2025-07-02 14:00:00|1825|1825|1828|1827.5|1828|1827.5|1823|1822.5|17166
1751465100000|2025-07-02 14:05:00|1829|1828|1829|1828.5|1831.5|1830.5|1828.5|1828|18360
1751465400000|2025-07-02 14:10:00|1828.5|1827.5|1830.5|1829.5|1832|1831|1828.5|1827.5|13912
1751465700000|2025-07-02 14:15:00|1831|1830.5|1836.5|1836|1836.5|1836|1830.5|1829.5|22826
1751466000000|2025-07-02 14:20:00|1837|1836.5|1837|1836|1839.5|1839|1835.5|1834.5|12624
1751466300000|2025-07-02 14:25:00|1836.5|1836.5|1836|1835.5|1838.5|1837.5|1835.5|1834.5|17898
1751466600000|2025-07-02 14:30:00|1837.5|1836.5|1839|1838|1841.5|1840.5|1837.5|1836.5|17843
1751466900000|2025-07-02 14:35:00|1838.5|1838.5|1839.5|1839|1841.5|1841|1838|1837.5|32257
1751467200000|2025-07-02 14:40:00|1840.5|1838.5|1841.5|1840.5|1842.5|1842|1840|1838.5|21924
1751467500000|2025-07-02 14:45:00|1842|1841|1844|1843|1844.5|1843.5|1842|1840.5|9529
1751467800000|2025-07-02 14:50:00|1844.5|1843.5|1845|1844.5|1847|1846.5|1844|1843.5|9199
1751468100000|2025-07-02 14:55:00|1844.5|1844|1845|1844|1846.5|1846|1844|1843.5|20092
1751468400000|2025-07-02 15:00:00|1844|1844.5|1845|1844|1846|1845.5|1844|1843|21285
1751468700000|2025-07-02 15:05:00|1844.5|1844.5|1842.5|1841.5|1845|1844.5|1842|1841.5|13945
1751469000000|2025-07-02 15:10:00|1842|1842|1842|1841|1843.5|1843|1840.5|1840|21766
1751469300000|2025-07-02 15:15:00|1841.5|1841.5|1840|1839.5|1842|1841.5|1839.5|1838.5|16558
1751469600000|2025-07-02 15:20:00|1839.5|1839|1840|1839.5|1840|1839.5|1839.5|1839|36831
1751469900000|2025-07-02 15:25:00|1839.5|1839|1842.5|1841.5|1842.5|1841.5|1839.5|1839|27639
1751526000000|2025-07-03 07:00:00|1869.5|1868|1876|1875|1878|1876.5|1866|1865|12523
1751526300000|2025-07-03 07:05:00|1875.5|1874|1867.5|1866|1875.5|1874|1867.5|1866|8650
1751526600000|2025-07-03 07:10:00|1867|1866.5|1869|1868|1870|1868.5|1865|1864|6063
1751526900000|2025-07-03 07:15:00|1870|1869|1869.5|1868.5|1870.5|1869.5|1866|1865|22064
1751527200000|2025-07-03 07:20:00|1869|1868|1863.5|1862.5|1869|1869|1863|1862.5|7837
1751527500000|2025-07-03 07:25:00|1863|1862|1864.5|1863|1864.5|1863.5|1860|1859|5304
1751527800000|2025-07-03 07:30:00|1865.5|1865|1866|1865|1868|1867|1863.5|1862.5|14269
1751528100000|2025-07-03 07:35:00|1866.5|1865.5|1866.5|1866|1869|1868|1866|1865.5|6456
1751528400000|2025-07-03 07:40:00|1866|1865.5|1864.5|1863.5|1867|1866|1864.5|1863.5|4055
1751528700000|2025-07-03 07:45:00|1864|1864|1868|1867|1868.5|1868|1864|1863.5|7253
1751529000000|2025-07-03 07:50:00|1867.5|1867.5|1869|1868|1870.5|1869.5|1867.5|1867.5|2187
1751529300000|2025-07-03 07:55:00|1868.5|1867|1864|1863.5|1868.5|1867.5|1863.5|1862.5|5310
1751529600000|2025-07-03 08:00:00|1864.5|1863|1860|1859|1865|1864|1860|1859|5128
1751529900000|2025-07-03 08:05:00|1860.5|1859.5|1862|1861|1862|1861.5|1859.5|1858.5|6558
1751530200000|2025-07-03 08:10:00|1861.5|1861.5|1863|1862|1863|1862|1861.5|1860.5|9597
1751530500000|2025-07-03 08:15:00|1862.5|1861.5|1858|1857.5|1862.5|1861.5|1858|1857.5|4792
1751530800000|2025-07-03 08:20:00|1858.5|1857|1859|1858|1859|1858.5|1856|1855.5|11164
1751531100000|2025-07-03 08:25:00|1858.5|1857.5|1854|1853.5|1859|1858|1854|1853|17393
1751531400000|2025-07-03 08:30:00|1853.5|1853|1851.5|1850.5|1853.5|1853|1850.5|1850|10942
1751531700000|2025-07-03 08:35:00|1851|1850|1852|1851|1855|1853.5|1850|1849|6860
1751532000000|2025-07-03 08:40:00|1852.5|1851.5|1856.5|1855.5|1858|1857|1850|1849|5686
1751532300000|2025-07-03 08:45:00|1855.5|1854.5|1857.5|1857|1860|1859|1855.5|1854|8537
1751532600000|2025-07-03 08:50:00|1857|1856.5|1857|1856|1857.5|1856.5|1855.5|1854.5|13866
1751532900000|2025-07-03 08:55:00|1856.5|1855.5|1853.5|1853|1857|1856|1853.5|1852.5|5512
1751533200000|2025-07-03 09:00:00|1854|1852.5|1853|1852|1854|1853|1851.5|1850.5|25759
1751533500000|2025-07-03 09:05:00|1852.5|1851.5|1852|1851.5|1853.5|1852.5|1851.5|1851|6275
1751533800000|2025-07-03 09:10:00|1852.5|1852|1850.5|1850|1852.5|1852|1850|1849|4401
1751534100000|2025-07-03 09:15:00|1850|1849.5|1855|1854|1855|1854|1850|1849|9466
1751534400000|2025-07-03 09:20:00|1854.5|1853.5|1855|1854.5|1855|1854.5|1852.5|1851.5|11910
1751534700000|2025-07-03 09:25:00|1854.5|1854|1854|1853.5|1855|1854.5|1854|1853.5|1928
1751535000000|2025-07-03 09:30:00|1853.5|1853|1851.5|1851|1853.5|1853|1851|1850|6865
1751535300000|2025-07-03 09:35:00|1851|1850.5|1850.5|1849.5|1851.5|1850.5|1849.5|1849|1857
1751535600000|2025-07-03 09:40:00|1850|1849|1849.5|1848.5|1851|1850|1849.5|1848.5|9283
1751535900000|2025-07-03 09:45:00|1850|1849|1850.5|1850|1851|1850|1849.5|1849|6712
1751536200000|2025-07-03 09:50:00|1851|1850.5|1852.5|1852|1852.5|1852|1851|1850|5534
1751536500000|2025-07-03 09:55:00|1853|1852.5|1853.5|1853|1854|1853.5|1852.5|1852|3655
1751536800000|2025-07-03 10:00:00|1854|1853.5|1854.5|1853.5|1854.5|1854|1853.5|1852.5|5525
1751537100000|2025-07-03 10:05:00|1854|1853|1858|1857.5|1860.5|1859.5|1853.5|1852.5|7975
1751537400000|2025-07-03 10:10:00|1858.5|1858|1856|1855.5|1858.5|1858|1856|1855|2438
1751537700000|2025-07-03 10:15:00|1856.5|1855|1855.5|1854.5|1858|1857|1855.5|1854.5|3854
1751538000000|2025-07-03 10:20:00|1856|1855|1855|1854|1856|1855.5|1855|1854|2838
1751538300000|2025-07-03 10:25:00|1855.5|1854.5|1855|1854|1856.5|1855.5|1855|1854|2852
1751538600000|2025-07-03 10:30:00|1855.5|1854.5|1853|1852.5|1855.5|1855|1852.5|1852|5971
1751538900000|2025-07-03 10:35:00|1852.5|1852|1853.5|1852.5|1854|1853|1852.5|1851.5|2350
1751539200000|2025-07-03 10:40:00|1853|1852|1853.5|1852.5|1853.5|1852.5|1852.5|1852|4987
1751539500000|2025-07-03 10:45:00|1853|1852|1853|1852.5|1853.5|1853|1852.5|1851.5|2103
1751539800000|2025-07-03 10:50:00|1853.5|1853|1856|1855.5|1856.5|1855.5|1853|1852.5|3630
1751540100000|2025-07-03 10:55:00|1856.5|1856|1856|1855.5|1857|1856|1854.5|1853.5|83710
1751540400000|2025-07-03 11:00:00|1856.5|1856|1858|1857|1859|1858|1856.5|1856|12517
1751540700000|2025-07-03 11:05:00|1857.5|1856.5|1858.5|1857.5|1859|1858|1857.5|1856.5|1120
1751541000000|2025-07-03 11:10:00|1858|1858|1858.5|1857.5|1859.5|1858.5|1858|1857|7112
1751541300000|2025-07-03 11:15:00|1859|1858|1861|1860.5|1861|1860.5|1858.5|1858|6491
1751541600000|2025-07-03 11:20:00|1862|1861|1860.5|1860|1862|1861|1860.5|1859.5|971
1751541900000|2025-07-03 11:25:00|1861|1860.5|1861.5|1860.5|1861.5|1860.5|1860.5|1859.5|1726
1751542200000|2025-07-03 11:30:00|1861|1860|1860|1859|1861|1860|1859.5|1858.5|1616
1751542500000|2025-07-03 11:35:00|1860.5|1859.5|1861|1860.5|1861|1860.5|1860.5|1859|1506
1751542800000|2025-07-03 11:40:00|1861.5|1860|1861.5|1860.5|1861.5|1860.5|1861|1860|2660
1751543100000|2025-07-03 11:45:00|1861|1861|1860|1859|1861|1861|1859.5|1859|1995
1751543400000|2025-07-03 11:50:00|1859.5|1859.5|1860|1859|1860.5|1859.5|1859|1858|9893
1751543700000|2025-07-03 11:55:00|1860.5|1859.5|1860.5|1860|1861.5|1860.5|1860|1859.5|2137
1751544000000|2025-07-03 12:00:00|1861|1859.5|1862|1861.5|1862.5|1862|1859.5|1859|4464
1751544300000|2025-07-03 12:05:00|1862.5|1862|1863.5|1862.5|1863.5|1863|1862|1861.5|2633
1751544600000|2025-07-03 12:10:00|1863|1863|1861|1860|1863.5|1863|1859.5|1858.5|2151
1751544900000|2025-07-03 12:15:00|1861.5|1860.5|1860|1859|1862|1861|1860|1859|1082
1751545200000|2025-07-03 12:20:00|1859.5|1859.5|1860|1859|1860.5|1860|1859|1858.5|2820
1751545500000|2025-07-03 12:25:00|1859.5|1859.5|1862.5|1861.5|1862.5|1861.5|1859.5|1859.5|8068
1751545800000|2025-07-03 12:30:00|1864|1862.5|1867|1866|1867.5|1866|1864|1862.5|11536
1751546100000|2025-07-03 12:35:00|1867.5|1866.5|1866|1865|1868.5|1868|1864.5|1863.5|11833
1751546400000|2025-07-03 12:40:00|1866.5|1865.5|1865.5|1864.5|1867|1866|1864.5|1863.5|4293
1751546700000|2025-07-03 12:45:00|1866|1865|1864|1863|1866.5|1866|1863.5|1863|6419
1751547000000|2025-07-03 12:50:00|1863|1862|1865|1864|1865|1864.5|1863|1862|4599
1751547300000|2025-07-03 12:55:00|1865.5|1864.5|1864.5|1864|1865.5|1864.5|1863.5|1863|6289
1751547600000|2025-07-03 13:00:00|1865|1863.5|1866|1865|1866|1865|1864|1863|3549
1751547900000|2025-07-03 13:05:00|1866.5|1865.5|1865.5|1865|1866.5|1866|1865.5|1865|3173
1751548200000|2025-07-03 13:10:00|1865|1864.5|1860|1859.5|1865|1864.5|1860|1859|7003
1751548500000|2025-07-03 13:15:00|1860.5|1860|1856.5|1855.5|1861.5|1860.5|1851.5|1850.5|22353
1751548800000|2025-07-03 13:20:00|1856|1856|1856.5|1856|1858.5|1857.5|1856|1855|11516
1751549100000|2025-07-03 13:25:00|1857|1855.5|1856.5|1855.5|1858|1857.5|1856.5|1855.5|11122
1751549400000|2025-07-03 13:30:00|1857.5|1856.5|1858.5|1858|1859|1858|1854|1853|16125
1751549700000|2025-07-03 13:35:00|1859|1858.5|1859|1858|1860|1859|1858|1857.5|13718
1751550000000|2025-07-03 13:40:00|1859.5|1858.5|1861.5|1860.5|1862|1861|1859|1858.5|7919
1751550300000|2025-07-03 13:45:00|1861|1860|1861.5|1861|1862|1861.5|1861|1860|7222
1751550600000|2025-07-03 13:50:00|1862|1861.5|1865.5|1865|1866|1865|1861|1860.5|8748
1751550900000|2025-07-03 13:55:00|1866|1865.5|1869|1868|1870|1869|1866|1865.5|12414
1751551200000|2025-07-03 14:00:00|1868.5|1867.5|1868.5|1867.5|1869.5|1869|1865.5|1865|16504
1751551500000|2025-07-03 14:05:00|1868|1867|1872|1871|1872|1871|1868|1867|9236
1751551800000|2025-07-03 14:10:00|1872.5|1871.5|1872.5|1871.5|1873.5|1873|1871.5|1870.5|11114
1751552100000|2025-07-03 14:15:00|1873|1872|1872.5|1872|1873.5|1872.5|1872|1871.5|8163
1751552400000|2025-07-03 14:20:00|1872|1871.5|1872|1871.5|1873.5|1872.5|1871.5|1870.5|8498
1751552700000|2025-07-03 14:25:00|1872.5|1872|1870.5|1870|1873.5|1872.5|1870|1869|8391
1751553000000|2025-07-03 14:30:00|1870|1869.5|1869.5|1869|1870|1869.5|1868.5|1868|5544
1751553300000|2025-07-03 14:35:00|1870|1868.5|1869|1868.5|1870|1869|1869|1868.5|10868
1751553600000|2025-07-03 14:40:00|1869.5|1869|1869.5|1869|1870|1869.5|1869|1868.5|18639
1751553900000|2025-07-03 14:45:00|1869|1868.5|1862.5|1862|1869.5|1869|1860.5|1860|26068
1751554200000|2025-07-03 14:50:00|1862|1861.5|1866.5|1865.5|1866.5|1866|1860.5|1859.5|15599
1751554500000|2025-07-03 14:55:00|1866|1865|1867|1866|1867.5|1867|1865.5|1864.5|18070
1751554800000|2025-07-03 15:00:00|1866.5|1866.5|1866.5|1866|1868|1867|1866|1865.5|22298
1751555100000|2025-07-03 15:05:00|1867|1866.5|1869.5|1869|1870.5|1869.5|1867|1866.5|9400
1751555400000|2025-07-03 15:10:00|1870|1869.5|1870.5|1870|1870.5|1870|1869.5|1869|13620
1751555700000|2025-07-03 15:15:00|1870|1869.5|1872|1871.5|1872.5|1872|1870|1869.5|20787
1751556000000|2025-07-03 15:20:00|1872.5|1871|1872|1871.5|1872.5|1871.5|1871.5|1870.5|12158
1751556300000|2025-07-03 15:25:00|1871.5|1871|1871.5|1870.5|1872|1871.5|1871|1870|15177
1751612400000|2025-07-04 07:00:00|1876|1874|1871.5|1870|1880|1879.5|1871.5|1869.5|13189
1751612700000|2025-07-04 07:05:00|1871|1869|1875.5|1875|1876.5|1875.5|1870.5|1868.5|8930
1751613000000|2025-07-04 07:10:00|1876|1876|1874.5|1873.5|1878.5|1877.5|1873.5|1873|3206
1751613300000|2025-07-04 07:15:00|1874|1873|1870|1869|1874|1873|1869.5|1868.5|9515
1751613600000|2025-07-04 07:20:00|1869.5|1868.5|1871|1870|1872|1871.5|1868.5|1867.5|6072
1751613900000|2025-07-04 07:25:00|1870.5|1869.5|1871|1870|1872|1871|1870|1869.5|4073
1751614200000|2025-07-04 07:30:00|1871.5|1870.5|1872|1871.5|1872.5|1871.5|1870|1869.5|5346
1751614500000|2025-07-04 07:35:00|1872.5|1872|1873|1872.5|1873.5|1873|1872|1871|9598
1751614800000|2025-07-04 07:40:00|1873.5|1873|1871.5|1870.5|1874|1873|1871|1870|2482
1751615100000|2025-07-04 07:45:00|1871|1870|1871|1870.5|1871.5|1870.5|1870|1869|4851
1751615400000|2025-07-04 07:50:00|1870.5|1870|1871.5|1870.5|1871.5|1871|1870.5|1870|5160
1751615700000|2025-07-04 07:55:00|1871|1870|1872.5|1871.5|1872.5|1871.5|1871|1870|5019
1751616000000|2025-07-04 08:00:00|1873|1872|1874.5|1873.5|1875|1874|1872.5|1872|7261
1751616300000|2025-07-04 08:05:00|1874|1874|1874|1873|1875|1874|1873|1872|10231
1751616600000|2025-07-04 08:10:00|1873.5|1873.5|1875|1874|1875.5|1874|1872|1871.5|16690
1751616900000|2025-07-04 08:15:00|1874.5|1873.5|1873.5|1872.5|1875.5|1874.5|1873|1872|7100
1751617200000|2025-07-04 08:20:00|1874|1873|1875|1874|1876|1875|1874|1873|3952
1751617500000|2025-07-04 08:25:00|1875.5|1874.5|1876|1875|1876|1875|1875|1874|3119
1751617800000|2025-07-04 08:30:00|1876.5|1875.5|1877|1876.5|1877.5|1876.5|1875.5|1875|7967
1751618100000|2025-07-04 08:35:00|1877.5|1877.5|1872|1871|1878.5|1877.5|1872|1871|9841
1751618400000|2025-07-04 08:40:00|1871.5|1871.5|1871.5|1870.5|1871.5|1871.5|1870.5|1869.5|3311
1751618700000|2025-07-04 08:45:00|1871|1871|1867.5|1866.5|1871|1871|1867.5|1866.5|6223
1751619000000|2025-07-04 08:50:00|1867|1866|1864|1863.5|1867|1866|1864|1863|4354
1751619300000|2025-07-04 08:55:00|1864.5|1863|1863.5|1863|1864.5|1863.5|1863.5|1862.5|4625
1751619600000|2025-07-04 09:00:00|1864|1862.5|1861.5|1860.5|1864|1863|1860.5|1859.5|12297
1751619900000|2025-07-04 09:05:00|1861|1860|1860.5|1859.5|1862.5|1861.5|1860.5|1859.5|4074
1751620200000|2025-07-04 09:10:00|1861|1859|1863|1862|1863.5|1863|1860.5|1859|3807
1751620500000|2025-07-04 09:15:00|1862.5|1861.5|1860|1859|1862.5|1862|1860|1859|4289
1751620800000|2025-07-04 09:20:00|1859|1858.5|1858.5|1857.5|1859.5|1859|1858.5|1857.5|2413
1751621100000|2025-07-04 09:25:00|1858|1858|1865.5|1864.5|1871|1869.5|1856.5|1855.5|18507
1751621400000|2025-07-04 09:30:00|1866|1865|1863.5|1862.5|1868|1867|1862|1861|18162
1751621700000|2025-07-04 09:35:00|1864|1863|1865|1864|1865.5|1865|1863|1862|8590
1751622000000|2025-07-04 09:40:00|1864.5|1863.5|1866|1865|1866.5|1865.5|1863.5|1863|6379
1751622300000|2025-07-04 09:45:00|1865.5|1865.5|1870.5|1869.5|1871|1870|1865.5|1865|8337
1751622600000|2025-07-04 09:50:00|1870|1870|1872.5|1871.5|1873|1872|1870|1869.5|3571
1751622900000|2025-07-04 09:55:00|1872|1871|1871|1870.5|1872|1871|1869.5|1868.5|5888
1751623200000|2025-07-04 10:00:00|1871.5|1871|1872.5|1871.5|1872.5|1872|1871.5|1870.5|6262
1751623500000|2025-07-04 10:05:00|1872|1872|1870.5|1870|1872.5|1872|1870|1869.5|3943
1751623800000|2025-07-04 10:10:00|1871|1869.5|1871|1870|1871.5|1871|1870.5|1869.5|7113
1751624100000|2025-07-04 10:15:00|1871.5|1870.5|1870.5|1870|1871.5|1871|1870.5|1870|2199
1751624400000|2025-07-04 10:20:00|1871|1870.5|1870.5|1869.5|1872|1871|1870.5|1869.5|7703
1751624700000|2025-07-04 10:25:00|1871|1870|1872|1871|1872|1871|1871|1869.5|4636
1751625000000|2025-07-04 10:30:00|1872.5|1871.5|1872|1871|1872.5|1871.5|1871.5|1871|4094
1751625300000|2025-07-04 10:35:00|1872.5|1871.5|1872.5|1871.5|1873|1872.5|1872.5|1871|3660
1751625600000|2025-07-04 10:40:00|1872|1871|1870|1869|1872.5|1871.5|1869.5|1868.5|4819
1751625900000|2025-07-04 10:45:00|1869.5|1868.5|1867.5|1866.5|1870|1868.5|1867|1866.5|5458
1751626200000|2025-07-04 10:50:00|1867|1867|1868|1867.5|1868.5|1868|1867|1866.5|1216
1751626500000|2025-07-04 10:55:00|1868.5|1867|1868|1867|1868.5|1867.5|1867.5|1866.5|503
1751626800000|2025-07-04 11:00:00|1868.5|1867.5|1870|1869.5|1870|1869.5|1868.5|1867.5|8527
1751627100000|2025-07-04 11:05:00|1871|1870|1871.5|1870.5|1871.5|1870.5|1869.5|1869|6926
1751627400000|2025-07-04 11:10:00|1872|1871|1872|1871|1872.5|1871.5|1871.5|1870.5|8277
1751627700000|2025-07-04 11:15:00|1871.5|1871.5|1872.5|1871.5|1872.5|1872|1871.5|1871.5|1091
1751628000000|2025-07-04 11:20:00|1873|1872|1872.5|1871.5|1873.5|1872.5|1872.5|1871.5|1022
1751628300000|2025-07-04 11:25:00|1873|1872|1873|1872|1873.5|1872.5|1872.5|1871.5|1781
1751628600000|2025-07-04 11:30:00|1872.5|1871.5|1871.5|1871|1873|1872|1871.5|1870.5|2022
1751628900000|2025-07-04 11:35:00|1871|1870.5|1870|1869|1871|1870.5|1870|1869|3200
1751629200000|2025-07-04 11:40:00|1871|1869.5|1872.5|1872|1872.5|1872|1870.5|1869.5|8887
1751629500000|2025-07-04 11:45:00|1873.5|1871.5|1872.5|1872|1874|1873|1872.5|1871.5|5277
1751629800000|2025-07-04 11:50:00|1872|1871.5|1871.5|1871|1872.5|1871.5|1871.5|1871|8735
1751630100000|2025-07-04 11:55:00|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1871.5|1870.5|2229
1751630400000|2025-07-04 12:00:00|1873|1872|1872|1871|1874|1873.5|1872|1871|4785
1751630700000|2025-07-04 12:05:00|1871.5|1870.5|1870|1869|1871.5|1870.5|1868.5|1868|4373
1751631000000|2025-07-04 12:10:00|1870.5|1869.5|1870|1869.5|1870.5|1870|1870|1869.5|4252
1751631300000|2025-07-04 12:15:00|1870.5|1869|1870.5|1869.5|1871|1870|1869.5|1869|2459
1751631600000|2025-07-04 12:20:00|1870|1870|1868.5|1868|1870.5|1870|1868.5|1868|6063
1751631900000|2025-07-04 12:25:00|1868|1867|1867.5|1867|1868|1867|1867.5|1867|2858
1751632200000|2025-07-04 12:30:00|1868|1867.5|1868|1867|1868|1867.5|1867|1866.5|4062
1751632500000|2025-07-04 12:35:00|1868.5|1867.5|1869|1868.5|1869.5|1869|1868.5|1867.5|4391
1751632800000|2025-07-04 12:40:00|1869.5|1868|1870|1869|1871|1870|1868.5|1868|3171
1751633100000|2025-07-04 12:45:00|1869.5|1868.5|1868.5|1868|1869.5|1868.5|1868.5|1868|267
1751633400000|2025-07-04 12:50:00|1869|1868.5|1867.5|1867|1869.5|1868.5|1867.5|1867|2306
1751633700000|2025-07-04 12:55:00|1868|1867.5|1867|1866.5|1868.5|1867.5|1867|1866.5|4018
1751634000000|2025-07-04 13:00:00|1867.5|1867|1869.5|1869|1869.5|1869|1867.5|1867|3598
1751634300000|2025-07-04 13:05:00|1870|1868.5|1869.5|1868.5|1870|1868.5|1869|1868.5|1469
1751634600000|2025-07-04 13:10:00|1870|1869|1869.5|1869|1870|1869|1869|1868.5|8809
1751634900000|2025-07-04 13:15:00|1870|1869.5|1870|1869.5|1870.5|1870|1870|1869.5|3014
1751635200000|2025-07-04 13:20:00|1869.5|1869|1866.5|1866|1870|1869.5|1866.5|1865.5|2799
1751635500000|2025-07-04 13:25:00|1866|1865.5|1865.5|1864.5|1867|1866.5|1862|1861|8058
1751635800000|2025-07-04 13:30:00|1866|1865|1867.5|1867|1868.5|1868|1866|1865|3069
1751636100000|2025-07-04 13:35:00|1868|1866.5|1867|1866.5|1868|1866.5|1865.5|1864.5|4730
1751636400000|2025-07-04 13:40:00|1867.5|1867|1868|1867|1869.5|1868.5|1867.5|1867|4226
1751636700000|2025-07-04 13:45:00|1867.5|1866.5|1868.5|1868|1868.5|1868|1866.5|1866|3538
1751637000000|2025-07-04 13:50:00|1869|1867|1866.5|1866|1869|1867|1866.5|1865.5|2063
1751637300000|2025-07-04 13:55:00|1867|1866.5|1868.5|1868|1869|1868|1867|1866.5|6596
1751637600000|2025-07-04 14:00:00|1869|1868.5|1869.5|1868.5|1870.5|1869.5|1869|1868|6444
1751637900000|2025-07-04 14:05:00|1869|1869|1868|1867|1869|1869|1867.5|1867|7797
1751638200000|2025-07-04 14:10:00|1867.5|1866.5|1868|1867.5|1868.5|1867.5|1867|1866.5|2341
1751638500000|2025-07-04 14:15:00|1867.5|1867|1868.5|1868|1868.5|1868|1867.5|1867|2623
1751638800000|2025-07-04 14:20:00|1869|1867.5|1868|1867.5|1869|1867.5|1868|1867.5|2111
1751639100000|2025-07-04 14:25:00|1867.5|1867|1871|1870|1871|1870|1867.5|1867|8594
1751639400000|2025-07-04 14:30:00|1871.5|1871|1871|1870.5|1872.5|1871.5|1871|1870.5|5153
1751639700000|2025-07-04 14:35:00|1872|1871.5|1872|1871.5|1873.5|1872.5|1871.5|1870.5|7491
1751640000000|2025-07-04 14:40:00|1872.5|1872|1873.5|1873|1874|1873|1872|1872|4732
1751640300000|2025-07-04 14:45:00|1874.5|1873.5|1874|1873|1874.5|1874|1874|1873|7119
1751640600000|2025-07-04 14:50:00|1873.5|1872.5|1873.5|1873|1873.5|1873|1873|1872.5|4982
1751640900000|2025-07-04 14:55:00|1873|1872.5|1873|1872|1873.5|1872.5|1873|1872|4897
1751641200000|2025-07-04 15:00:00|1872.5|1871.5|1876|1875.5|1876.5|1875.5|1872.5|1871.5|11709
1751641500000|2025-07-04 15:05:00|1875.5|1875|1875|1874|1875.5|1875|1875|1874|4830
1751641800000|2025-07-04 15:10:00|1874.5|1874.5|1876|1875.5|1876|1875.5|1874.5|1874.5|6341
1751642100000|2025-07-04 15:15:00|1875.5|1875|1875|1874.5|1875.5|1875|1875|1874.5|9008
1751642400000|2025-07-04 15:20:00|1874.5|1874|1875|1874|1875|1874.5|1874|1873.5|8473
1751642700000|2025-07-04 15:25:00|1875.5|1874.5|1876|1875|1876.5|1876|1874.5|1874|12633
1751871600000|2025-07-07 07:00:00|1859|1856|1871|1869.5|1874|1871.5|1858.5|1856|16368
1751871900000|2025-07-07 07:05:00|1872|1871|1869.5|1868.5|1873.5|1872|1868|1866.5|8984
1751872200000|2025-07-07 07:10:00|1870.5|1869|1863.5|1862|1871|1870|1863|1861.5|17202
1751872500000|2025-07-07 07:15:00|1863|1861.5|1864.5|1863.5|1865|1863.5|1861.5|1861|9840
1751872800000|2025-07-07 07:20:00|1863|1862|1869|1868.5|1869|1868.5|1861.5|1861|21202
1751873100000|2025-07-07 07:25:00|1869.5|1868|1873|1872|1873|1872|1868.5|1867.5|4650
1751873400000|2025-07-07 07:30:00|1873.5|1872.5|1873.5|1872.5|1875|1874|1871.5|1870.5|101313
1751873700000|2025-07-07 07:35:00|1874|1873|1871.5|1870.5|1875.5|1874.5|1871.5|1870.5|10402
1751874000000|2025-07-07 07:40:00|1871|1870|1871|1870.5|1873|1872.5|1870.5|1869.5|5681
1751874300000|2025-07-07 07:45:00|1871.5|1870|1868.5|1867.5|1871.5|1870|1868.5|1867.5|5409
1751874600000|2025-07-07 07:50:00|1867.5|1866.5|1867|1866|1868|1867.5|1866|1865|4270
1751874900000|2025-07-07 07:55:00|1866.5|1867|1868|1867.5|1869|1868.5|1866.5|1866|18218
1751875200000|2025-07-07 08:00:00|1867.5|1867|1869.5|1868.5|1869.5|1868.5|1866.5|1865.5|6001
1751875500000|2025-07-07 08:05:00|1870|1869|1868.5|1867.5|1870.5|1869.5|1868|1867|7840
1751875800000|2025-07-07 08:10:00|1868|1868|1869|1868|1870|1869|1867.5|1866.5|5129
1751876100000|2025-07-07 08:15:00|1869.5|1868.5|1868|1867|1869.5|1869|1868|1867|9753
1751876400000|2025-07-07 08:20:00|1867.5|1867.5|1866|1865|1869|1868|1866|1865|3286
1751876700000|2025-07-07 08:25:00|1866.5|1865.5|1868.5|1867.5|1869|1868|1866.5|1865|6457
1751877000000|2025-07-07 08:30:00|1869|1868|1866.5|1865.5|1869|1868|1866.5|1865.5|9716
1751877300000|2025-07-07 08:35:00|1865|1864.5|1868.5|1867.5|1869|1868|1865|1864.5|8412
1751877600000|2025-07-07 08:40:00|1868|1867|1865|1864.5|1868.5|1867|1864.5|1864|5095
1751877900000|2025-07-07 08:45:00|1865.5|1865|1865.5|1865|1867.5|1866.5|1865|1864.5|5623
1751878200000|2025-07-07 08:50:00|1866.5|1865.5|1868|1867|1868|1867|1866|1865.5|6556
1751878500000|2025-07-07 08:55:00|1869|1868|1869.5|1868.5|1869.5|1868.5|1868|1867|9623
1751878800000|2025-07-07 09:00:00|1869|1868|1867.5|1866.5|1869|1868|1866.5|1865.5|4755
1751879100000|2025-07-07 09:05:00|1867|1867|1869|1868.5|1869.5|1868.5|1867|1866.5|7518
1751879400000|2025-07-07 09:10:00|1869.5|1868|1871.5|1870.5|1871.5|1870.5|1869|1868|10706
1751879700000|2025-07-07 09:15:00|1871|1871|1873.5|1872.5|1873.5|1872.5|1871|1871|4297
1751880000000|2025-07-07 09:20:00|1874|1873|1874.5|1873.5|1875|1874|1873|1872.5|5353
1751880300000|2025-07-07 09:25:00|1875|1874|1874.5|1874|1875|1874.5|1874.5|1873.5|8875
1751880600000|2025-07-07 09:30:00|1875.5|1874.5|1872.5|1872|1875.5|1875|1872.5|1871.5|15514
1751880900000|2025-07-07 09:35:00|1873|1871.5|1874|1873|1874|1873.5|1873|1871.5|5542
1751881200000|2025-07-07 09:40:00|1873.5|1872.5|1874.5|1874|1874.5|1874|1873|1872.5|5746
1751881500000|2025-07-07 09:45:00|1875|1874.5|1873.5|1872.5|1875.5|1875|1873.5|1872.5|8234
1751881800000|2025-07-07 09:50:00|1874|1873|1872|1871.5|1874|1873|1871|1870|7795
1751882100000|2025-07-07 09:55:00|1871.5|1871|1871.5|1871|1872.5|1872|1871|1870.5|4889
1751882400000|2025-07-07 10:00:00|1872|1870.5|1872|1871.5|1872.5|1872|1871.5|1870.5|11766
1751882700000|2025-07-07 10:05:00|1871.5|1871|1871|1870.5|1872|1871.5|1870.5|1869.5|4653
1751883000000|2025-07-07 10:10:00|1870.5|1870|1870|1869.5|1871|1870.5|1869.5|1868.5|6820
1751883300000|2025-07-07 10:15:00|1871|1869|1871.5|1870|1873|1872|1870|1869|7383
1751883600000|2025-07-07 10:20:00|1872|1871|1871.5|1870.5|1872|1871|1871|1870|3085
1751883900000|2025-07-07 10:25:00|1871|1870|1872|1871|1872.5|1872|1871|1870|6669
1751884200000|2025-07-07 10:30:00|1872.5|1872|1872|1871|1873|1872.5|1871|1870.5|10284
1751884500000|2025-07-07 10:35:00|1871.5|1871.5|1874.5|1873.5|1874.5|1873.5|1871|1870|11519
1751884800000|2025-07-07 10:40:00|1874|1874|1873|1872|1874.5|1874|1873|1872|7368
1751885100000|2025-07-07 10:45:00|1872.5|1872.5|1873.5|1873|1874|1873|1872|1871.5|14763
1751885400000|2025-07-07 10:50:00|1873|1872.5|1873.5|1873|1874|1873|1872.5|1871.5|2678
1751885700000|2025-07-07 10:55:00|1874|1872.5|1875|1874|1875.5|1875|1873|1872|8092
1751886000000|2025-07-07 11:00:00|1874.5|1874.5|1875|1874.5|1875|1874.5|1874|1873.5|6175
1751886300000|2025-07-07 11:05:00|1874.5|1874|1875.5|1874.5|1877|1876|1874.5|1873.5|2842
1751886600000|2025-07-07 11:10:00|1875|1875|1874|1873|1875.5|1875|1874|1873|2606
1751886900000|2025-07-07 11:15:00|1873.5|1872.5|1873.5|1873|1874|1873|1873|1872.5|5889
1751887200000|2025-07-07 11:20:00|1873|1872.5|1872.5|1872|1873|1873|1872|1871|3490
1751887500000|2025-07-07 11:25:00|1873|1871.5|1872.5|1872|1873|1872|1871.5|1871|3767
1751887800000|2025-07-07 11:30:00|1873|1871.5|1872|1871.5|1873|1872|1872|1871|2830
1751888100000|2025-07-07 11:35:00|1872.5|1872|1870|1869.5|1872.5|1872|1870|1869.5|2821
1751888400000|2025-07-07 11:40:00|1870.5|1870|1871|1870.5|1871.5|1870.5|1870|1869.5|4563
1751888700000|2025-07-07 11:45:00|1870.5|1870|1870|1869|1871|1870.5|1870|1869|1999
1751889000000|2025-07-07 11:50:00|1869.5|1868.5|1869.5|1869|1870|1869.5|1869.5|1868.5|5646
1751889300000|2025-07-07 11:55:00|1869|1868.5|1869.5|1869|1869.5|1869|1869|1868.5|3264
1751889600000|2025-07-07 12:00:00|1870|1869.5|1871.5|1871|1872|1871|1870|1869.5|8716
1751889900000|2025-07-07 12:05:00|1871|1870.5|1870.5|1870|1871.5|1871|1870.5|1870|1576
1751890200000|2025-07-07 12:10:00|1871.5|1870.5|1870.5|1870|1872.5|1871.5|1870.5|1870|4389
1751890500000|2025-07-07 12:15:00|1871|1870.5|1871.5|1870.5|1871.5|1870.5|1871|1870.5|3062
1751890800000|2025-07-07 12:20:00|1871|1870|1871|1870.5|1871|1870.5|1870|1869.5|5814
1751891100000|2025-07-07 12:25:00|1871.5|1871|1871.5|1871|1872.5|1871.5|1871|1871|3588
1751891400000|2025-07-07 12:30:00|1872|1871.5|1870.5|1870|1872|1871.5|1870|1869.5|2271
1751891700000|2025-07-07 12:35:00|1870|1869.5|1870|1869|1871|1870|1869|1868.5|6278
1751892000000|2025-07-07 12:40:00|1869.5|1868.5|1868.5|1868|1870|1869.5|1868.5|1867.5|4841
1751892300000|2025-07-07 12:45:00|1868|1867.5|1868.5|1868|1869|1868.5|1867.5|1866.5|3747
1751892600000|2025-07-07 12:50:00|1869|1868.5|1868.5|1868|1870|1869|1868.5|1867.5|1964
1751892900000|2025-07-07 12:55:00|1869|1868.5|1869.5|1868.5|1870|1869|1869|1868.5|7729
1751893200000|2025-07-07 13:00:00|1870|1869|1869|1868|1870|1869|1868|1867.5|5008
1751893500000|2025-07-07 13:05:00|1869.5|1868.5|1870|1869|1871|1870.5|1869|1868|8779
1751893800000|2025-07-07 13:10:00|1869.5|1868.5|1870|1869|1870.5|1869.5|1869|1868|4019
1751894100000|2025-07-07 13:15:00|1869.5|1869.5|1870|1869|1870.5|1869.5|1868.5|1868|12824
1751894400000|2025-07-07 13:20:00|1869.5|1869.5|1868.5|1868|1870|1869.5|1867.5|1867|8676
1751894700000|2025-07-07 13:25:00|1869|1868.5|1867.5|1867|1869|1868.5|1866|1865.5|7954
1751895000000|2025-07-07 13:30:00|1868|1867.5|1864.5|1864|1868|1867.5|1863|1862.5|8810
1751895300000|2025-07-07 13:35:00|1865|1864.5|1864.5|1864|1865.5|1865|1864|1863.5|8050
1751895600000|2025-07-07 13:40:00|1865|1864.5|1867|1866.5|1867|1866.5|1865|1864.5|13634
1751895900000|2025-07-07 13:45:00|1867.5|1867|1870|1869.5|1870|1869.5|1867|1866.5|10132
1751896200000|2025-07-07 13:50:00|1871|1870|1869.5|1868.5|1872|1871.5|1869|1868.5|11699
1751896500000|2025-07-07 13:55:00|1869|1869|1870|1869.5|1871.5|1870.5|1869|1868.5|6921
1751896800000|2025-07-07 14:00:00|1869.5|1869|1868|1867.5|1870|1869|1867.5|1866.5|5909
1751897100000|2025-07-07 14:05:00|1868.5|1867|1869|1868|1869.5|1869|1868|1867|15530
1751897400000|2025-07-07 14:10:00|1869.5|1868.5|1870|1869.5|1870.5|1869.5|1869|1868.5|8050
1751897700000|2025-07-07 14:15:00|1870.5|1870|1872|1871.5|1873|1872|1870|1869.5|16832
1751898000000|2025-07-07 14:20:00|1872.5|1872|1872.5|1872|1873|1872.5|1872|1871|16951
1751898300000|2025-07-07 14:25:00|1872|1871.5|1876|1875.5|1876|1875.5|1871.5|1871|12229
1751898600000|2025-07-07 14:30:00|1876.5|1876|1878|1877|1879.5|1879|1875|1874.5|32094
1751898900000|2025-07-07 14:35:00|1877|1876.5|1874.5|1874|1877|1876.5|1874|1873|11737
1751899200000|2025-07-07 14:40:00|1874|1873.5|1874|1873.5|1874.5|1874|1873|1872|11505
1751899500000|2025-07-07 14:45:00|1874.5|1874|1874.5|1874|1875.5|1875|1874|1873|11621
1751899800000|2025-07-07 14:50:00|1875|1874.5|1876.5|1876|1876.5|1876|1874.5|1874|12568
1751900100000|2025-07-07 14:55:00|1876|1875.5|1874.5|1874|1878|1877|1874.5|1874|16252
1751900400000|2025-07-07 15:00:00|1875|1874.5|1875|1874.5|1876|1875|1874.5|1874|7742
1751900700000|2025-07-07 15:05:00|1875.5|1875|1876.5|1876|1876.5|1876|1875|1874.5|13540
1751901000000|2025-07-07 15:10:00|1877|1876.5|1877.5|1877|1877.5|1877|1876.5|1876|20938
1751901300000|2025-07-07 15:15:00|1877|1876.5|1876.5|1876|1877.5|1876.5|1876|1875.5|8345
1751901600000|2025-07-07 15:20:00|1877|1876.5|1876.5|1876|1877|1876.5|1876.5|1876|14779
1751901900000|2025-07-07 15:25:00|1877|1876.5|1878|1877.5|1878|1877.5|1876.5|1876|20090
1751958000000|2025-07-08 07:00:00|1879|1876.5|1875.5|1875|1880|1878.5|1875|1874|23763
1751958300000|2025-07-08 07:05:00|1876|1875.5|1877.5|1876.5|1877.5|1876.5|1872.5|1871|13896
1751958600000|2025-07-08 07:10:00|1879|1877|1878|1877|1879.5|1879|1877.5|1876.5|10003
1751958900000|2025-07-08 07:15:00|1877.5|1878.5|1882|1881|1883|1882.5|1877.5|1877.5|15446
1751959200000|2025-07-08 07:20:00|1882.5|1881.5|1880.5|1879.5|1884|1883|1880|1879.5|5780
1751959500000|2025-07-08 07:25:00|1881|1880|1882|1881.5|1883|1882|1879.5|1879|6851
1751959800000|2025-07-08 07:30:00|1881.5|1881|1881|1880.5|1882|1881.5|1880.5|1879.5|6884
1751960100000|2025-07-08 07:35:00|1881.5|1881|1877.5|1876.5|1882.5|1881.5|1877|1876.5|14840
1751960400000|2025-07-08 07:40:00|1877|1877|1879.5|1879|1879.5|1879|1877|1876.5|4017
1751960700000|2025-07-08 07:45:00|1879|1878|1880.5|1880|1881|1880.5|1879|1878|3552
1751961000000|2025-07-08 07:50:00|1881|1880.5|1877|1876.5|1881|1880.5|1877|1876.5|8192
1751961300000|2025-07-08 07:55:00|1876.5|1876|1879|1878.5|1879|1878.5|1876|1875.5|6598
1751961600000|2025-07-08 08:00:00|1879.5|1879|1878.5|1877.5|1879.5|1879|1876|1875.5|4793
1751961900000|2025-07-08 08:05:00|1878|1877|1879.5|1878.5|1880.5|1880|1878|1877|2139
1751962200000|2025-07-08 08:10:00|1880|1879|1878.5|1878|1880.5|1880|1878.5|1878|5702
1751962500000|2025-07-08 08:15:00|1879|1878.5|1880.5|1880|1881|1880.5|1878.5|1877.5|24970
1751962800000|2025-07-08 08:20:00|1881|1880.5|1881.5|1881|1881.5|1881|1881|1880.5|3530
1751963100000|2025-07-08 08:25:00|1881|1880.5|1885.5|1885|1886.5|1886|1881|1880.5|10911
1751963400000|2025-07-08 08:30:00|1886|1884.5|1887.5|1886.5|1888|1887|1886|1884.5|11269
1751963700000|2025-07-08 08:35:00|1887|1887|1887|1886.5|1888|1887.5|1886|1885.5|4425
1751964000000|2025-07-08 08:40:00|1887.5|1887|1887|1886.5|1889.5|1889|1887|1886.5|5906
1751964300000|2025-07-08 08:45:00|1886.5|1886|1887|1886.5|1887.5|1887|1886|1885.5|8044
1751964600000|2025-07-08 08:50:00|1887.5|1887|1888|1887.5|1888|1887.5|1887.5|1886.5|5314
1751964900000|2025-07-08 08:55:00|1888.5|1888|1890.5|1889.5|1891|1890|1888.5|1888|5517
1751965200000|2025-07-08 09:00:00|1890|1889|1890.5|1890|1891|1890.5|1889.5|1889|10994
1751965500000|2025-07-08 09:05:00|1890|1889.5|1891|1890.5|1892|1891.5|1890|1889.5|11656
1751965800000|2025-07-08 09:10:00|1891.5|1891|1891.5|1891|1891.5|1891|1891|1890.5|4741
1751966100000|2025-07-08 09:15:00|1892|1890.5|1892|1891.5|1892|1891.5|1890.5|1890|7793
1751966400000|2025-07-08 09:20:00|1891.5|1891|1889.5|1889|1892|1891|1889.5|1889|1900
1751966700000|2025-07-08 09:25:00|1889|1888.5|1887.5|1887|1889|1888.5|1887.5|1886.5|6869
1751967000000|2025-07-08 09:30:00|1887|1886.5|1885.5|1884.5|1887.5|1887|1885|1884.5|6347
1751967300000|2025-07-08 09:35:00|1885|1885|1885|1884|1886|1885|1884.5|1883.5|7599
1751967600000|2025-07-08 09:40:00|1884.5|1884.5|1885|1884|1885|1884.5|1884|1883.5|5852
1751967900000|2025-07-08 09:45:00|1885.5|1884.5|1884.5|1884|1886|1885|1884|1883|4132
1751968200000|2025-07-08 09:50:00|1884|1883.5|1884|1883.5|1884.5|1884|1884|1883|2756
1751968500000|2025-07-08 09:55:00|1883.5|1883|1884.5|1884|1885|1884.5|1883.5|1883|4459
1751968800000|2025-07-08 10:00:00|1885|1884.5|1885|1884.5|1886.5|1886|1884.5|1884|9129
1751969100000|2025-07-08 10:05:00|1884.5|1884|1884.5|1884|1884.5|1884.5|1884|1883|8949
1751969400000|2025-07-08 10:10:00|1884|1883.5|1883.5|1883|1885|1884.5|1883.5|1883|2949
1751969700000|2025-07-08 10:15:00|1884|1882.5|1885.5|1885|1885.5|1885|1883|1882.5|3307
1751970000000|2025-07-08 10:20:00|1886|1885.5|1887|1886|1887|1886|1886|1885.5|1879
1751970300000|2025-07-08 10:25:00|1886.5|1885.5|1885.5|1885|1887|1886|1885.5|1885|4882
1751970600000|2025-07-08 10:30:00|||||||||1572
1751970900000|2025-07-08 10:35:00|1886|1885.5|1888|1887.5|1888|1887.5|1886|1885.5|4695
1751971200000|2025-07-08 10:40:00|1888.5|1888|1888.5|1888|1889|1888|1888.5|1888|4883
1751971500000|2025-07-08 10:45:00|1889|1887.5|1886.5|1886|1889|1887.5|1886.5|1886|7889
1751971800000|2025-07-08 10:50:00|1887|1886.5|1888|1887|1888|1887.5|1887|1886.5|1616
1751972100000|2025-07-08 10:55:00|1887.5|1887.5|1887|1886.5|1887.5|1887.5|1887|1886.5|5923
1751972400000|2025-07-08 11:00:00|1887.5|1886|1888.5|1887.5|1888.5|1887.5|1887|1886|1260
1751972700000|2025-07-08 11:05:00|1888|1888|1888|1887.5|1888.5|1888|1887.5|1887|2315
1751973000000|2025-07-08 11:10:00|1888.5|1887|1889|1888|1889|1888.5|1888.5|1887|1675
1751973300000|2025-07-08 11:15:00|1888.5|1887|1887.5|1887|1889|1887.5|1887|1886.5|11729
1751973600000|2025-07-08 11:20:00|1888|1887.5|1887.5|1887|1888|1887.5|1887.5|1887|7732
1751973900000|2025-07-08 11:25:00|1887|1886.5|1886|1885.5|1887.5|1886.5|1886|1885|5146
1751974200000|2025-07-08 11:30:00|1885.5|1885|1885.5|1885|1886|1885.5|1884.5|1884|3189
1751974500000|2025-07-08 11:35:00|1885|1884.5|1886|1885|1886.5|1885.5|1885|1884.5|1483
1751974800000|2025-07-08 11:40:00|1885.5|1885.5|1886|1885.5|1886|1885.5|1885.5|1884.5|1512
1751975100000|2025-07-08 11:45:00|1885.5|1885|1884|1883.5|1886|1885|1884|1883.5|2530
1751975400000|2025-07-08 11:50:00|1884.5|1884|1885|1884.5|1885|1884.5|1884|1883.5|2638
1751975700000|2025-07-08 11:55:00|1885.5|1885|1885.5|1884.5|1886|1885|1884.5|1884|3218
1751976000000|2025-07-08 12:00:00|1886|1885|1886.5|1885.5|1886.5|1885.5|1885|1884|1856
1751976300000|2025-07-08 12:05:00|1886|1886|1885.5|1885|1886.5|1886|1885.5|1884.5|7265
1751976600000|2025-07-08 12:10:00|1886|1885.5|1886.5|1886|1886.5|1886|1886|1885.5|4473
1751976900000|2025-07-08 12:15:00|1887|1886.5|1886.5|1886|1887|1886.5|1886.5|1886|4183
1751977200000|2025-07-08 12:20:00|1886|1885.5|1885.5|1885|1886|1885.5|1885|1884|6352
1751977500000|2025-07-08 12:25:00|1885|1884.5|1885.5|1885|1886|1885.5|1885|1884.5|3131
1751977800000|2025-07-08 12:30:00|1886|1885.5|1886.5|1886|1886.5|1886|1886|1885.5|1373
1751978100000|2025-07-08 12:35:00|1886|1885.5|1889|1888.5|1890|1889|1886|1885.5|7167
1751978400000|2025-07-08 12:40:00|1889.5|1889|1890|1889.5|1891|1890|1889|1888.5|5758
1751978700000|2025-07-08 12:45:00|1890.5|1888.5|1889.5|1889|1890.5|1889|1889|1888.5|7013
1751979000000|2025-07-08 12:50:00|1890.5|1890|1889.5|1888.5|1892.5|1892|1889|1888.5|13114
1751979300000|2025-07-08 12:55:00|1889|1889|1886.5|1885.5|1889.5|1889|1886.5|1885.5|9456
1751979600000|2025-07-08 13:00:00|1886|1886|1883.5|1882.5|1887|1886.5|1881.5|1881|4482
1751979900000|2025-07-08 13:05:00|1883|1881.5|1884|1883.5|1885.5|1884.5|1882.5|1881.5|6333
1751980200000|2025-07-08 13:10:00|1883.5|1883|1877.5|1877|1883.5|1883|1877.5|1877|9014
1751980500000|2025-07-08 13:15:00|1878|1877.5|1881|1880|1881|1880.5|1878|1877|3239
1751980800000|2025-07-08 13:20:00|1881.5|1881|1880.5|1880|1881.5|1881|1879|1878.5|8038
1751981100000|2025-07-08 13:25:00|1881|1880.5|1882|1881|1882|1881.5|1880.5|1880|5531
1751981400000|2025-07-08 13:30:00|1882.5|1882|1881|1880.5|1883.5|1882.5|1880|1879.5|12950
1751981700000|2025-07-08 13:35:00|1880.5|1880|1879.5|1879|1881|1880|1877.5|1876.5|9076
1751982000000|2025-07-08 13:40:00|1880|1879.5|1876.5|1876|1882.5|1881.5|1876.5|1876|9880
1751982300000|2025-07-08 13:45:00|1876|1875|1880.5|1880|1881|1880.5|1874.5|1873.5|11922
1751982600000|2025-07-08 13:50:00|1881|1880.5|1879|1878|1881|1880.5|1878|1877.5|9623
1751982900000|2025-07-08 13:55:00|1878.5|1877.5|1881|1880.5|1881.5|1880.5|1878|1877.5|13484
1751983200000|2025-07-08 14:00:00|1881.5|1881|1885|1884.5|1885|1884.5|1881.5|1881|6673
1751983500000|2025-07-08 14:05:00|1885.5|1885|1885|1884|1887|1886.5|1884.5|1884|10606
1751983800000|2025-07-08 14:10:00|1884.5|1883.5|1885|1884|1885|1884.5|1883|1882.5|9724
1751984100000|2025-07-08 14:15:00|1884.5|1883.5|1883.5|1883|1885|1884.5|1883|1882|8923
1751984400000|2025-07-08 14:20:00|1883|1882.5|1881|1880.5|1884|1883|1881|1880.5|14423
1751984700000|2025-07-08 14:25:00|1880.5|1880|1879.5|1878.5|1880.5|1880|1878|1877.5|19805
1751985000000|2025-07-08 14:30:00|1879|1877.5|1878|1877.5|1879.5|1878.5|1876.5|1875.5|18113
1751985300000|2025-07-08 14:35:00|1878.5|1878|1875|1874.5|1878.5|1878|1875|1874.5|11657
1751985600000|2025-07-08 14:40:00|1874.5|1874|1874|1873.5|1876|1875.5|1872.5|1872|13645
1751985900000|2025-07-08 14:45:00|1874.5|1874|1876.5|1876|1877|1876|1874.5|1873.5|11535
1751986200000|2025-07-08 14:50:00|1877|1876.5|1874|1873.5|1878|1877|1872|1871.5|12820
1751986500000|2025-07-08 14:55:00|1874.5|1874|1874|1873.5|1874.5|1874|1873.5|1873|10255
1751986800000|2025-07-08 15:00:00|1873.5|1873|1874.5|1874|1874.5|1874|1872.5|1871.5|8619
1751987100000|2025-07-08 15:05:00|1874|1873.5|1873|1872.5|1874.5|1874|1873|1872.5|9210
1751987400000|2025-07-08 15:10:00|1873.5|1873|1871.5|1871|1874|1873|1871|1870.5|9838
1751987700000|2025-07-08 15:15:00|1871|1870.5|1872|1871.5|1872.5|1872|1871|1870.5|13095
1751988000000|2025-07-08 15:20:00|1872.5|1872|1871.5|1871|1872.5|1872|1871|1870.5|9559
1751988300000|2025-07-08 15:25:00|1872|1871.5|1872.5|1872|1873|1872.5|1871.5|1871|16578
1752044400000|2025-07-09 07:00:00|1883|1882.5|1892.5|1891|1895.5|1894|1883|1882|13636
1752044700000|2025-07-09 07:05:00|1892|1890.5|1894|1893.5|1897|1895.5|1891.5|1890.5|17030
1752045000000|2025-07-09 07:10:00|1896|1894.5|1893.5|1892|1901|1900|1891.5|1890.5|15616
1752045300000|2025-07-09 07:15:00|1894|1892.5|1891.5|1890|1894.5|1893|1890|1888.5|4481
1752045600000|2025-07-09 07:20:00|1891|1890.5|1891|1889.5|1892.5|1891.5|1889|1888|9717
1752045900000|2025-07-09 07:25:00|1890.5|1890|1889|1887.5|1891|1890|1887.5|1886.5|7321
1752046200000|2025-07-09 07:30:00|1888.5|1888|1883|1882|1889|1888|1882|1881|9427
1752046500000|2025-07-09 07:35:00|1882.5|1881.5|1883.5|1882.5|1883.5|1882.5|1879.5|1879|6469
1752046800000|2025-07-09 07:40:00|1883|1882|1880|1879|1883.5|1882.5|1879.5|1878.5|3796
1752047100000|2025-07-09 07:45:00|1879.5|1878.5|1880|1879.5|1881|1880|1878.5|1877.5|6927
1752047400000|2025-07-09 07:50:00|1880.5|1879|1875|1874|1880.5|1879|1874.5|1874|9497
1752047700000|2025-07-09 07:55:00|1874.5|1874.5|1876|1875|1877|1876|1874.5|1874|5382
1752048000000|2025-07-09 08:00:00|1876.5|1875.5|1876|1875|1877|1876|1876|1875|10574
1752048300000|2025-07-09 08:05:00|1875|1875.5|1873|1872|1876.5|1875.5|1873|1872|7328
1752048600000|2025-07-09 08:10:00|1872.5|1871.5|1870|1869|1873.5|1872.5|1870|1868.5|7307
1752048900000|2025-07-09 08:15:00|1869.5|1868.5|1874|1873|1875|1874|1869|1868.5|15965
1752049200000|2025-07-09 08:20:00|1873.5|1872.5|1873.5|1873|1874.5|1874|1873|1872|7721
1752049500000|2025-07-09 08:25:00|1873|1872|1871.5|1871|1873|1872|1871|1870.5|6948
1752049800000|2025-07-09 08:30:00|1871|1870|1872.5|1871.5|1872.5|1871.5|1870|1869.5|8477
1752050100000|2025-07-09 08:35:00|1872|1871|1874.5|1873.5|1875|1874|1871.5|1870.5|2811
1752050400000|2025-07-09 08:40:00|1874|1874|1872|1871|1874|1874|1871|1870|9702
1752050700000|2025-07-09 08:45:00|1871.5|1870.5|1871.5|1870.5|1872|1871|1871|1870|6521
1752051000000|2025-07-09 08:50:00|1872|1871|1871|1870|1872|1871.5|1870|1869|5142
1752051300000|2025-07-09 08:55:00|1870.5|1869.5|1870.5|1869.5|1871.5|1870.5|1869.5|1868.5|6458
1752051600000|2025-07-09 09:00:00|1871|1870|1866|1865|1871|1870|1866|1865|8384
1752051900000|2025-07-09 09:05:00|1865|1864|1864.5|1864|1865|1864|1862.5|1861.5|6708
1752052200000|2025-07-09 09:10:00|1864|1863.5|1864.5|1863.5|1866|1865|1863.5|1862.5|11990
1752052500000|2025-07-09 09:15:00|1865|1864|1864|1863.5|1865.5|1864.5|1863|1862|7329
1752052800000|2025-07-09 09:20:00|1864.5|1863|1864.5|1863.5|1865.5|1864.5|1862.5|1861.5|5773
1752053100000|2025-07-09 09:25:00|1864|1863|1864|1863|1865.5|1864.5|1863|1862|5122
1752053400000|2025-07-09 09:30:00|1865|1863.5|1865.5|1865|1865.5|1865|1864.5|1863.5|6757
1752053700000|2025-07-09 09:35:00|1866|1864.5|1867.5|1867|1868|1867|1865|1864|4967
1752054000000|2025-07-09 09:40:00|1868|1866.5|1868.5|1867.5|1868.5|1868|1867.5|1866.5|4859
1752054300000|2025-07-09 09:45:00|1869|1868|1869.5|1869|1869.5|1869|1868|1867|3097
1752054600000|2025-07-09 09:50:00|1870|1869.5|1870.5|1870|1871|1870.5|1870|1869.5|4073
1752054900000|2025-07-09 09:55:00|1870|1869.5|1872|1871|1872|1871|1870|1869|7622
1752055200000|2025-07-09 10:00:00|1872.5|1871.5|1869.5|1868.5|1872.5|1871.5|1869|1868.5|8111
1752055500000|2025-07-09 10:05:00|1870|1869|1868.5|1867.5|1870.5|1870|1868.5|1867.5|3659
1752055800000|2025-07-09 10:10:00|1867.5|1866.5|1869|1868.5|1869|1868.5|1867|1866|4496
1752056100000|2025-07-09 10:15:00|1869.5|1868|1870|1869|1870|1869.5|1869|1868|4967
1752056400000|2025-07-09 10:20:00|1869.5|1868.5|1867.5|1866.5|1869.5|1868.5|1867|1866|3962
1752056700000|2025-07-09 10:25:00|1868|1867|1869.5|1868.5|1870|1869.5|1867.5|1866.5|3566
1752057000000|2025-07-09 10:30:00|1870|1869|1871.5|1870.5|1872|1871|1869.5|1869|3273
1752057300000|2025-07-09 10:35:00|1871|1870|1872.5|1871.5|1872.5|1872|1871|1870|3251
1752057600000|2025-07-09 10:40:00|1872|1871|1874.5|1873.5|1875|1874.5|1872|1871|6061
1752057900000|2025-07-09 10:45:00|1875|1874|1874.5|1874|1875.5|1874.5|1874|1873.5|6327
1752058200000|2025-07-09 10:50:00|1875|1874.5|1875|1874.5|1876.5|1875.5|1875|1874|3434
1752058500000|2025-07-09 10:55:00|1875.5|1875|1875.5|1875|1876.5|1875.5|1875.5|1875|4868
1752058800000|2025-07-09 11:00:00|1875|1874.5|1876.5|1875.5|1876.5|1876|1875|1874.5|3330
1752059100000|2025-07-09 11:05:00|1876|1875|1877|1876.5|1877.5|1876.5|1876|1875|1611
1752059400000|2025-07-09 11:10:00|1877.5|1877|1878|1877|1878|1877.5|1877|1876|18111
1752059700000|2025-07-09 11:15:00|1877.5|1876.5|1876|1875.5|1877.5|1876.5|1876|1875|7208
1752060000000|2025-07-09 11:20:00|1875.5|1875|1876|1875|1876|1875|1875|1874|4224
1752060300000|2025-07-09 11:25:00|1875.5|1874.5|1875|1874|1876|1875|1875|1874|1440
1752060600000|2025-07-09 11:30:00|1874.5|1873.5|1872.5|1872|1874.5|1874|1872.5|1872|2815
1752060900000|2025-07-09 11:35:00|1872|1871.5|1872|1871|1872.5|1872|1871.5|1871|8681
1752061200000|2025-07-09 11:40:00|1872.5|1871.5|1871.5|1870.5|1872.5|1871.5|1871|1870.5|4395
1752061500000|2025-07-09 11:45:00|1872|1871|1872.5|1871.5|1872.5|1872|1872|1870.5|3602
1752061800000|2025-07-09 11:50:00|1873|1872|1871.5|1870.5|1873|1872.5|1870.5|1870|5953
1752062100000|2025-07-09 11:55:00|1872.5|1871|1871.5|1871|1872.5|1872|1871|1870.5|2510
1752062400000|2025-07-09 12:00:00|1871|1870.5|1870.5|1870|1871|1870.5|1869.5|1869|3374
1752062700000|2025-07-09 12:05:00|1871|1870.5|1872|1871|1872|1871|1871|1870.5|2227
1752063000000|2025-07-09 12:10:00|1872.5|1871.5|1872|1871|1873.5|1872.5|1872|1871|8895
1752063300000|2025-07-09 12:15:00|1871.5|1870.5|1872|1871.5|1872.5|1872|1871|1870.5|6482
1752063600000|2025-07-09 12:20:00|1871.5|1871|1869.5|1868.5|1871.5|1871|1868.5|1868|8730
1752063900000|2025-07-09 12:25:00|1869|1868|1869.5|1869|1869.5|1869|1868|1867.5|24366
1752064200000|2025-07-09 12:30:00|1870|1869.5|1872.5|1871.5|1872.5|1871.5|1870|1869.5|8809
1752064500000|2025-07-09 12:35:00|1872|1872|1872|1871.5|1873|1872.5|1872|1871|15785
1752064800000|2025-07-09 12:40:00|1871.5|1871|1871|1870.5|1873|1872|1871|1870.5|188644
1752065100000|2025-07-09 12:45:00|1870.5|1870|1871|1870|1871|1870.5|1870|1869|3364
1752065400000|2025-07-09 12:50:00|1870.5|1869.5|1870.5|1869.5|1871.5|1870.5|1870|1869|24365
1752065700000|2025-07-09 12:55:00|1870|1870|1871|1870.5|1872|1871.5|1869.5|1869|5266
1752066000000|2025-07-09 13:00:00|1871.5|1870|1869|1868|1871.5|1871|1869|1868|5695
1752066300000|2025-07-09 13:05:00|1868.5|1868.5|1867.5|1867|1868.5|1868.5|1867|1866.5|10524
1752066600000|2025-07-09 13:10:00|1867|1866.5|1867|1866.5|1868|1867.5|1866.5|1866|2290
1752066900000|2025-07-09 13:15:00|1866.5|1866|1867|1866|1867.5|1866.5|1866|1865|11906
1752067200000|2025-07-09 13:20:00|1866.5|1866.5|1866|1865|1868|1867|1864.5|1864|7717
1752067500000|2025-07-09 13:25:00|1866.5|1865.5|1866.5|1865.5|1868|1867|1866|1865|5471
1752067800000|2025-07-09 13:30:00|1867|1866.5|1861|1860.5|1867|1866.5|1860.5|1859.5|11111
1752068100000|2025-07-09 13:35:00|1861.5|1861|1862|1861.5|1862|1861.5|1860|1859.5|9453
1752068400000|2025-07-09 13:40:00|1861.5|1861|1858.5|1858|1862.5|1861.5|1857|1856|16562
1752068700000|2025-07-09 13:45:00|1859.5|1858.5|1862.5|1862|1864|1863.5|1859.5|1858.5|10498
1752069000000|2025-07-09 13:50:00|1863|1862.5|1865|1864|1865.5|1864.5|1862|1861.5|10646
1752069300000|2025-07-09 13:55:00|1865.5|1864.5|1865|1864.5|1866.5|1865.5|1865|1864|6299
1752069600000|2025-07-09 14:00:00|1865.5|1865|1861|1860|1867.5|1866.5|1861|1860|9248
1752069900000|2025-07-09 14:05:00|1860.5|1859.5|1862|1861|1862.5|1861.5|1859.5|1859|7658
1752070200000|2025-07-09 14:10:00|1861.5|1860.5|1862.5|1861.5|1863.5|1862.5|1861|1860.5|8082
1752070500000|2025-07-09 14:15:00|1863|1862|1865.5|1864.5|1866|1865|1863|1861.5|7428
1752070800000|2025-07-09 14:20:00|1866|1865|1866|1865|1866|1865|1864.5|1864|11099
1752071100000|2025-07-09 14:25:00|1865.5|1864.5|1866|1865|1867|1866|1865|1864.5|7263
1752071400000|2025-07-09 14:30:00|1866.5|1865.5|1867.5|1867|1868|1867|1865.5|1865|9022
1752071700000|2025-07-09 14:35:00|1868|1866.5|1867.5|1866.5|1868|1867|1866|1865|16212
1752072000000|2025-07-09 14:40:00|1868|1867|1867|1866.5|1868.5|1867.5|1866|1865.5|14116
1752072300000|2025-07-09 14:45:00|1867.5|1867|1869|1868|1869.5|1868.5|1867.5|1867|6191
1752072600000|2025-07-09 14:50:00|1869.5|1868.5|1872|1871.5|1872|1871.5|1869.5|1868.5|16029
1752072900000|2025-07-09 14:55:00|1871.5|1871|1872|1871.5|1872.5|1872|1871.5|1870.5|18415
1752073200000|2025-07-09 15:00:00|1872.5|1872|1872.5|1872|1874|1873|1872|1871.5|13237
1752073500000|2025-07-09 15:05:00|1873|1872.5|1874.5|1874|1875|1874.5|1873|1872.5|14841
1752073800000|2025-07-09 15:10:00|1875|1874.5|1874.5|1873.5|1876.5|1875.5|1874|1873.5|11637
1752074100000|2025-07-09 15:15:00|1874|1873|1873.5|1873|1874.5|1873.5|1872.5|1871.5|32218
1752074400000|2025-07-09 15:20:00|1873|1872.5|1874|1873.5|1874|1873.5|1872.5|1872|22822
1752074700000|2025-07-09 15:25:00|1874.5|1874|1874|1873.5|1874.5|1874|1872.5|1872|18270
1752130800000|2025-07-10 07:00:00|1878|1876.5|1873|1872|1882|1880.5|1872.5|1872|12481
1752131100000|2025-07-10 07:05:00|1872.5|1873.5|1878.5|1877.5|1879|1878|1868|1867|17848
1752131400000|2025-07-10 07:10:00|1878|1876.5|1875.5|1875|1880|1879|1875.5|1875|7421
1752131700000|2025-07-10 07:15:00|1875|1874.5|1878.5|1877.5|1880|1879|1875|1874.5|5658
1752132000000|2025-07-10 07:20:00|1878|1877|1874.5|1874|1879|1878|1874.5|1874|14012
1752132300000|2025-07-10 07:25:00|1874|1873|1873|1872.5|1874.5|1873.5|1871.5|1870.5|5462
1752132600000|2025-07-10 07:30:00|1873.5|1873|1875|1874|1876.5|1875.5|1873.5|1873|9853
1752132900000|2025-07-10 07:35:00|1874.5|1873.5|1875.5|1875|1876|1875|1873|1872.5|8325
1752133200000|2025-07-10 07:40:00|1875|1874.5|1876.5|1876|1877.5|1876.5|1874|1873|8991
1752133500000|2025-07-10 07:45:00|1877.5|1876.5|1880.5|1880|1881|1880.5|1877|1876.5|6670
1752133800000|2025-07-10 07:50:00|1881|1879.5|1880|1879.5|1882|1881|1879|1878|6286
1752134100000|2025-07-10 07:55:00|1881|1880|1880|1879.5|1881.5|1880.5|1879.5|1879|3644
1752134400000|2025-07-10 08:00:00|1880.5|1880|1878.5|1877.5|1880.5|1880|1876|1875|8806
1752134700000|2025-07-10 08:05:00|1879|1878|1877|1876.5|1879|1878|1876.5|1875.5|7084
1752135000000|2025-07-10 08:10:00|1877.5|1876|1875.5|1875|1877.5|1876.5|1875|1874.5|8062
1752135300000|2025-07-10 08:15:00|1874.5|1873.5|1876.5|1875.5|1877|1876|1873.5|1873|7545
1752135600000|2025-07-10 08:20:00|1877|1876|1873.5|1872.5|1877|1876|1873.5|1872.5|5859
1752135900000|2025-07-10 08:25:00|1873|1872|1875|1874|1875.5|1874.5|1872|1871|12181
1752136200000|2025-07-10 08:30:00|1874.5|1873.5|1874|1873|1874.5|1873.5|1871|1870|12278
1752136500000|2025-07-10 08:35:00|1875|1873.5|1875|1874.5|1876.5|1875.5|1874.5|1873.5|7032
1752136800000|2025-07-10 08:40:00|1876|1875|1878|1877|1878.5|1877.5|1875.5|1874.5|4905
1752137100000|2025-07-10 08:45:00|1877.5|1876.5|1878.5|1878|1880.5|1879.5|1877|1876.5|4725
1752137400000|2025-07-10 08:50:00|1878|1877.5|1873.5|1873|1879|1878|1873.5|1873|6949
1752137700000|2025-07-10 08:55:00|1874|1873.5|1875.5|1874.5|1876|1875|1872|1871.5|12244
1752138000000|2025-07-10 09:00:00|1875|1874|1872.5|1871.5|1876|1875|1872|1871.5|8159
1752138300000|2025-07-10 09:05:00|1873|1872|1873.5|1873|1875|1874.5|1872|1871.5|4700
1752138600000|2025-07-10 09:10:00|1874|1873.5|1872|1871.5|1874.5|1874|1872|1871.5|9319
1752138900000|2025-07-10 09:15:00|1872.5|1872|1872|1871|1872.5|1872|1871|1870|4993
1752139200000|2025-07-10 09:20:00|1873|1871.5|1875|1874.5|1876.5|1876|1872.5|1871.5|5776
1752139500000|2025-07-10 09:25:00|1875.5|1875|1877.5|1876.5|1877.5|1876.5|1875.5|1875|4631
1752139800000|2025-07-10 09:30:00|1878|1877|1877|1876.5|1878.5|1877.5|1877|1876|6983
1752140100000|2025-07-10 09:35:00|1878|1877|1878|1877|1878|1877.5|1876.5|1876|6338
1752140400000|2025-07-10 09:40:00|1877.5|1877.5|1878.5|1877.5|1879|1878|1877.5|1876.5|2766
1752140700000|2025-07-10 09:45:00|1879|1878|1879|1878|1879.5|1878.5|1878|1877.5|4130
1752141000000|2025-07-10 09:50:00|1878.5|1878.5|1881.5|1881|1882|1881.5|1878.5|1878.5|8507
1752141300000|2025-07-10 09:55:00|1882|1881.5|1882|1881.5|1882|1881.5|1881|1880.5|11089
1752141600000|2025-07-10 10:00:00|1882.5|1882|1883|1882.5|1883|1882.5|1882|1881.5|3799
1752141900000|2025-07-10 10:05:00|1882.5|1882|1883.5|1883|1883.5|1883|1882.5|1881.5|7432
1752142200000|2025-07-10 10:10:00|1884|1883.5|1884|1883.5|1885|1884.5|1883.5|1882.5|2566
1752142500000|2025-07-10 10:15:00|1884.5|1884|1885|1884.5|1885.5|1885|1884|1884|2211
1752142800000|2025-07-10 10:20:00|1884.5|1884|1884|1883.5|1885.5|1884.5|1883|1882.5|7903
1752143100000|2025-07-10 10:25:00|1884.5|1882|1883|1882.5|1884.5|1882.5|1882|1881|10537
1752143400000|2025-07-10 10:30:00|1883.5|1882|1886.5|1885.5|1886.5|1885.5|1882|1881.5|16748
1752143700000|2025-07-10 10:35:00|1887|1886|1886.5|1885.5|1888.5|1887.5|1886|1885|20321
1752144000000|2025-07-10 10:40:00|1886|1885|1885|1884.5|1886|1885|1883.5|1883|6895
1752144300000|2025-07-10 10:45:00|1884.5|1883.5|1885.5|1885|1886.5|1885.5|1884|1883.5|7227
1752144600000|2025-07-10 10:50:00|1886|1884.5|1885.5|1885|1886|1885|1884.5|1884|2612
1752144900000|2025-07-10 10:55:00|1886|1885.5|1884.5|1884|1887|1886|1884.5|1884|7628
1752145200000|2025-07-10 11:00:00|1885|1884.5|1884|1883|1886|1885|1884|1883|5653
1752145500000|2025-07-10 11:05:00|1883.5|1883.5|1882.5|1881.5|1884|1883.5|1882.5|1881.5|3451
1752145800000|2025-07-10 11:10:00|1883|1882|1881.5|1881|1883.5|1882.5|1881|1880.5|4386
1752146100000|2025-07-10 11:15:00|1882|1880.5|1883.5|1883|1884|1883|1881.5|1880.5|7116
1752146400000|2025-07-10 11:20:00|1884|1883.5|1882.5|1882|1885|1884|1882.5|1881.5|22351
1752146700000|2025-07-10 11:25:00|1883|1882.5|1882.5|1882|1885|1884|1882.5|1881.5|5839
1752147000000|2025-07-10 11:30:00|1883.5|1883|1885.5|1885|1886.5|1885.5|1883.5|1883|4825
1752147300000|2025-07-10 11:35:00|1886|1884.5|1886|1885.5|1886.5|1886|1885|1884.5|6371
1752147600000|2025-07-10 11:40:00|1885.5|1885|1886|1885.5|1887.5|1887|1885|1884.5|6987
1752147900000|2025-07-10 11:45:00|1885.5|1885|1888.5|1888|1889|1888|1885.5|1885|2549
1752148200000|2025-07-10 11:50:00|1889|1888.5|1889|1888.5|1890|1889|1888.5|1887.5|7518
1752148500000|2025-07-10 11:55:00|1888.5|1888|1888|1887|1888.5|1888|1887.5|1886.5|4534
1752148800000|2025-07-10 12:00:00|1888.5|1887.5|1888.5|1887.5|1889|1888|1887.5|1886.5|2167
1752149100000|2025-07-10 12:05:00|1887.5|1887|1889.5|1889|1890|1889.5|1887.5|1887|4320
1752149400000|2025-07-10 12:10:00|1890|1889.5|1892|1891|1892|1891.5|1889.5|1889.5|8740
1752149700000|2025-07-10 12:15:00|1891.5|1890.5|1892.5|1891.5|1892.5|1891.5|1890.5|1889.5|6564
1752150000000|2025-07-10 12:20:00|1893|1892|1894|1893|1894|1893.5|1893|1891.5|6326
1752150300000|2025-07-10 12:25:00|1893.5|1892.5|1895.5|1894.5|1895.5|1894.5|1893|1892.5|5933
1752150600000|2025-07-10 12:30:00|1896|1895|1895|1894|1896|1895|1894.5|1893.5|5038
1752150900000|2025-07-10 12:35:00|1895.5|1894.5|1894.5|1893.5|1895.5|1895|1893.5|1892.5|7883
1752151200000|2025-07-10 12:40:00|1894|1892|1891.5|1890.5|1894|1892|1891|1890.5|15041
1752151500000|2025-07-10 12:45:00|1892|1891|1890|1889.5|1892|1891|1889.5|1889|2832
1752151800000|2025-07-10 12:50:00|1889.5|1889|1890.5|1889.5|1890.5|1890|1889|1888.5|7462
1752152100000|2025-07-10 12:55:00|1890|1890|1891.5|1891|1892|1891.5|1890|1890|5331
1752152400000|2025-07-10 13:00:00|1892|1891.5|1890.5|1890|1892.5|1892|1890.5|1890|5160
1752152700000|2025-07-10 13:05:00|1891|1890.5|1893|1892|1893|1892|1891|1890.5|5038
1752153000000|2025-07-10 13:10:00|1892|1892.5|1891.5|1890.5|1892.5|1892.5|1891|1890.5|8850
1752153300000|2025-07-10 13:15:00|1892|1891|1891.5|1890.5|1893|1892.5|1891|1890.5|7674
1752153600000|2025-07-10 13:20:00|1891|1891|1890.5|1890|1891.5|1891|1888.5|1888|3707
1752153900000|2025-07-10 13:25:00|1891|1890.5|1890|1889.5|1892.5|1891.5|1890|1889|5998
1752154200000|2025-07-10 13:30:00|1890.5|1890|1897.5|1897|1898.5|1897.5|1890.5|1890|17429
1752154500000|2025-07-10 13:35:00|1897|1896.5|1897|1896.5|1898.5|1897.5|1896.5|1896|30580
1752154800000|2025-07-10 13:40:00|1895.5|1895|1898|1897.5|1898|1897.5|1895|1894.5|10506
1752155100000|2025-07-10 13:45:00|1899.5|1898.5|1898|1897|1900.5|1899.5|1898|1897|28889
1752155400000|2025-07-10 13:50:00|1898.5|1898|1898|1897.5|1898.5|1898|1898|1897|11627
1752155700000|2025-07-10 13:55:00|1897.5|1897|1894.5|1893.5|1897.5|1897|1892.5|1892|16720
1752156000000|2025-07-10 14:00:00|1895|1894|1889|1888|1895|1894.5|1887.5|1887|20876
1752156300000|2025-07-10 14:05:00|1888.5|1888.5|1882|1881.5|1888.5|1888.5|1880|1879|23873
1752156600000|2025-07-10 14:10:00|1882.5|1882|1887|1886.5|1888|1887.5|1882|1881.5|11952
1752156900000|2025-07-10 14:15:00|1888|1887|1885.5|1884.5|1888|1887.5|1885|1884.5|7654
1752157200000|2025-07-10 14:20:00|1885|1884|1885|1884.5|1886|1885|1882.5|1882|12100
1752157500000|2025-07-10 14:25:00|1885.5|1884|1885.5|1885|1886|1885|1884|1883.5|10870
1752157800000|2025-07-10 14:30:00|1885|1884|1882|1881|1885.5|1884.5|1882|1881|12207
1752158100000|2025-07-10 14:35:00|1881.5|1880.5|1880|1879|1881.5|1880.5|1878.5|1878|8796
1752158400000|2025-07-10 14:40:00|1879.5|1878.5|1879|1878.5|1880|1878.5|1878|1877.5|21856
1752158700000|2025-07-10 14:45:00|1879.5|1878|1881.5|1880.5|1881.5|1880.5|1878.5|1878|11784
1752159000000|2025-07-10 14:50:00|1881|1881|1881.5|1881|1883.5|1883|1881|1881|4619
1752159300000|2025-07-10 14:55:00|1882|1881.5|1884|1883.5|1885|1884|1882|1881|9951
1752159600000|2025-07-10 15:00:00|1884.5|1883|1876.5|1876|1884.5|1883|1876|1875.5|8634
1752159900000|2025-07-10 15:05:00|1876|1875.5|1878.5|1877.5|1878.5|1878|1876|1875.5|11693
1752160200000|2025-07-10 15:10:00|1878|1876.5|1877|1876|1879|1878|1876.5|1876|8881
1752160500000|2025-07-10 15:15:00|1876.5|1874|1876|1875.5|1877|1876.5|1874.5|1874|8912
1752160800000|2025-07-10 15:20:00|1875.5|1875|1874.5|1874|1876|1875.5|1873.5|1873|16352
1752161100000|2025-07-10 15:25:00|1874|1873.5|1879|1878|1879|1878|1874|1873.5|18227
1752217200000|2025-07-11 07:00:00|1873|1872|1892|1890.5|1892|1890.5|1873|1872|19188
1752217500000|2025-07-11 07:05:00|1892.5|1891|1894.5|1894|1899|1897.5|1891.5|1890.5|8084
1752217800000|2025-07-11 07:10:00|1895.5|1894.5|1899|1898.5|1901.5|1900|1894.5|1893|15332
1752218100000|2025-07-11 07:15:00|1899.5|1899|1896|1895|1900|1899|1893|1891.5|15098
1752218400000|2025-07-11 07:20:00|1895|1894.5|1896.5|1895|1899.5|1898|1895|1894.5|8054
1752218700000|2025-07-11 07:25:00|1896|1895.5|1897.5|1896.5|1898|1897|1895|1894|6074
1752219000000|2025-07-11 07:30:00|1898|1897|1895|1894|1898|1897.5|1894|1893|7566
1752219300000|2025-07-11 07:35:00|1894.5|1894.5|1901|1900|1903|1902|1893|1892.5|33115
1752219600000|2025-07-11 07:40:00|1900.5|1901|1898|1897|1901.5|1901|1897|1896|13726
1752219900000|2025-07-11 07:45:00|1897.5|1896.5|1892|1891|1898.5|1898|1892|1891|22519
1752220200000|2025-07-11 07:50:00|1892.5|1891.5|1890.5|1889.5|1892.5|1891.5|1889|1888|7736
1752220500000|2025-07-11 07:55:00|1891|1890|1890.5|1889.5|1891.5|1890.5|1889.5|1888.5|6296
1752220800000|2025-07-11 08:00:00|1892|1891|1896|1895|1896|1895|1891.5|1891|9043
1752221100000|2025-07-11 08:05:00|1895.5|1894.5|1897.5|1896.5|1897.5|1896.5|1895|1894.5|12479
1752221400000|2025-07-11 08:10:00|1897|1896|1891|1890|1897|1896.5|1890.5|1890|17834
1752221700000|2025-07-11 08:15:00|1890.5|1889.5|1891|1890.5|1892|1891|1890|1889.5|4484
1752222000000|2025-07-11 08:20:00|1890.5|1890|1893|1892|1893|1892|1890|1889|4577
1752222300000|2025-07-11 08:25:00|1892.5|1892.5|1890|1889.5|1893.5|1892.5|1890|1889.5|6359
1752222600000|2025-07-11 08:30:00|1891|1890|1887|1886.5|1891|1890.5|1885.5|1884.5|6680
1752222900000|2025-07-11 08:35:00|1888|1887|1886|1885|1888|1887|1886|1885|6645
1752223200000|2025-07-11 08:40:00|1885.5|1885.5|1891.5|1891|1892|1891|1885.5|1885.5|5640
1752223500000|2025-07-11 08:45:00|1891|1890.5|1891|1890.5|1892.5|1891.5|1890.5|1889.5|5178
1752223800000|2025-07-11 08:50:00|1891.5|1891|1893.5|1892.5|1894|1893|1890|1889.5|2783
1752224100000|2025-07-11 08:55:00|1893|1892|1893|1892|1894.5|1894|1892.5|1891.5|6469
1752224400000|2025-07-11 09:00:00|1892.5|1891.5|1889.5|1889|1892.5|1891.5|1889.5|1888.5|5457
1752224700000|2025-07-11 09:05:00|1889|1888.5|1887.5|1886.5|1889.5|1889|1887|1886|2661
1752225000000|2025-07-11 09:10:00|1887|1886|1886.5|1886|1887|1886|1885|1884.5|3268
1752225300000|2025-07-11 09:15:00|1887|1886.5|1888.5|1887.5|1889|1888.5|1887|1886.5|5786
1752225600000|2025-07-11 09:20:00|1888|1887|1886.5|1885.5|1888|1887|1886|1885|5488
1752225900000|2025-07-11 09:25:00|1887|1886|1887.5|1886.5|1888|1887.5|1886.5|1885.5|10941
1752226200000|2025-07-11 09:30:00|1887|1887|1887|1886|1888|1887|1886.5|1886|4147
1752226500000|2025-07-11 09:35:00|1886.5|1886.5|1889|1888.5|1890|1889|1886.5|1886|36303
1752226800000|2025-07-11 09:40:00|1889.5|1889|1888.5|1887.5|1890.5|1889.5|1888|1887|11830
1752227100000|2025-07-11 09:45:00|1888|1887|1890|1889.5|1890.5|1889.5|1888|1887|10969
1752227400000|2025-07-11 09:50:00|1890.5|1889|1890|1889.5|1890.5|1889.5|1889|1888.5|2821
1752227700000|2025-07-11 09:55:00|1889.5|1889|1888|1887|1890|1889|1888|1887|8862
1752228000000|2025-07-11 10:00:00|1888.5|1887.5|1888.5|1887.5|1889.5|1888.5|1888.5|1887|5427
1752228300000|2025-07-11 10:05:00|1888|1888|1888.5|1888|1889.5|1888.5|1888|1887.5|4378
1752228600000|2025-07-11 10:10:00|1889|1888.5|1888.5|1888|1889|1888.5|1887.5|1886.5|4532
1752228900000|2025-07-11 10:15:00|1889|1887.5|1885.5|1884.5|1889|1887.5|1885.5|1884.5|3075
1752229200000|2025-07-11 10:20:00|1885|1884|1885.5|1884.5|1885.5|1884.5|1884.5|1883.5|1470
1752229500000|2025-07-11 10:25:00|1885|1883|1884.5|1883.5|1885.5|1884|1883.5|1882.5|2618
1752229800000|2025-07-11 10:30:00|1884|1884|1885|1884|1885|1884|1883|1882|3317
1752230100000|2025-07-11 10:35:00|1884.5|1883.5|1884.5|1883.5|1885|1884|1884|1883|1984
1752230400000|2025-07-11 10:40:00|1884|1884|1882|1881|1884.5|1884|1881.5|1880.5|7436
1752230700000|2025-07-11 10:45:00|1881.5|1881.5|1881.5|1880.5|1882.5|1881.5|1880.5|1880|6289
1752231000000|2025-07-11 10:50:00|1880.5|1881|1880.5|1879.5|1881|1881|1879.5|1879|5639
1752231300000|2025-07-11 10:55:00|1880|1880|1879|1878.5|1881.5|1880.5|1879|1878.5|6313
1752231600000|2025-07-11 11:00:00|1879.5|1878|1879.5|1878.5|1879.5|1879|1878|1877.5|4642
1752231900000|2025-07-11 11:05:00|1880|1879|1880|1879|1880.5|1880|1879|1878.5|5492
1752232200000|2025-07-11 11:10:00|1880.5|1879.5|1884|1883|1884|1883|1880.5|1879.5|3603
1752232500000|2025-07-11 11:15:00|1884.5|1883.5|1884|1883.5|1885|1884|1883|1882.5|25792
1752232800000|2025-07-11 11:20:00|1883.5|1883|1883.5|1883|1884|1883.5|1883|1882.5|1547
1752233100000|2025-07-11 11:25:00|1884|1883.5|1888|1887|1889.5|1889|1883.5|1883|1567
1752233400000|2025-07-11 11:30:00|1887.5|1887.5|1890|1889|1890|1889|1887.5|1887|4714
1752233700000|2025-07-11 11:35:00|1889.5|1888|1891.5|1890.5|1891.5|1890.5|1889|1888|3286
1752234000000|2025-07-11 11:40:00|1892.5|1891.5|1897.5|1897|1898.5|1897.5|1892.5|1891.5|14494
1752234300000|2025-07-11 11:45:00|1899|1898|1898.5|1897.5|1902|1901.5|1897|1896|10441
1752234600000|2025-07-11 11:50:00|1898|1896|1901|1900|1902.5|1901.5|1897|1896|4878
1752234900000|2025-07-11 11:55:00|1900.5|1900.5|1899.5|1898.5|1902.5|1901.5|1899.5|1898|7554
1752235200000|2025-07-11 12:00:00|1900|1898|1898.5|1897.5|1900|1899|1897.5|1897|10221
1752235500000|2025-07-11 12:05:00|1898|1897|1899.5|1898.5|1900|1899|1897.5|1897|6502
1752235800000|2025-07-11 12:10:00|1899|1898|1899.5|1898.5|1900.5|1899.5|1897|1896|7037
1752236100000|2025-07-11 12:15:00|1899|1899|1897.5|1897|1899.5|1899|1897.5|1897|14871
1752236400000|2025-07-11 12:20:00|1897|1896.5|1894.5|1893.5|1897|1896.5|1894|1893.5|2718
1752236700000|2025-07-11 12:25:00|1894|1893|1894|1893.5|1894|1893.5|1892.5|1892|2404
1752237000000|2025-07-11 12:30:00|1895.5|1894.5|1894.5|1894|1895.5|1894.5|1894|1893.5|9925
1752237300000|2025-07-11 12:35:00|1895|1894.5|1894|1893.5|1895|1894.5|1893.5|1892.5|1796
1752237600000|2025-07-11 12:40:00|1893.5|1893|1892.5|1891.5|1893.5|1893|1892|1891|2630
1752237900000|2025-07-11 12:45:00|1892|1891|1893.5|1893|1893.5|1893|1891.5|1890.5|3699
1752238200000|2025-07-11 12:50:00|1894|1893.5|1894.5|1894|1895.5|1894.5|1894|1893|5180
1752238500000|2025-07-11 12:55:00|1895.5|1894.5|1897.5|1897|1898|1897.5|1895.5|1894.5|10609
1752238800000|2025-07-11 13:00:00|1899|1897.5|1899.5|1898.5|1899.5|1899|1898|1897|6530
1752239100000|2025-07-11 13:05:00|1899|1898|1900.5|1900|1901|1900.5|1898.5|1897.5|9591
1752239400000|2025-07-11 13:10:00|1900|1899.5|1899|1898|1900.5|1899.5|1897.5|1896.5|3838
1752239700000|2025-07-11 13:15:00|1898.5|1897.5|1898.5|1898|1899|1898.5|1898|1897.5|2879
1752240000000|2025-07-11 13:20:00|1899|1898.5|1897.5|1897|1900|1899.5|1897.5|1896.5|4665
1752240300000|2025-07-11 13:25:00|1897|1896.5|1896.5|1896|1898.5|1897.5|1896|1895|4670
1752240600000|2025-07-11 13:30:00|1897|1896.5|1900.5|1900|1904|1903|1897|1896.5|25417
1752240900000|2025-07-11 13:35:00|1900|1899.5|1900|1899|1900.5|1899.5|1898|1897.5|9043
1752241200000|2025-07-11 13:40:00|1900.5|1899.5|1900|1899|1900.5|1900|1898.5|1897.5|12199
1752241500000|2025-07-11 13:45:00|1899.5|1898.5|1895|1894|1899.5|1899|1894|1893.5|10439
1752241800000|2025-07-11 13:50:00|1894.5|1893.5|1895.5|1895|1896|1895|1892.5|1891.5|6904
1752242100000|2025-07-11 13:55:00|1896|1896|1899.5|1898.5|1899.5|1899|1895.5|1896|13064
1752242400000|2025-07-11 14:00:00|1900|1899|1900|1899|1902|1901.5|1898.5|1897.5|20576
1752242700000|2025-07-11 14:05:00|1901.5|1900.5|1901.5|1901|1904.5|1904|1900.5|1900|16971
1752243000000|2025-07-11 14:10:00|1902.5|1902|1902.5|1902|1903.5|1902.5|1901.5|1901|18643
1752243300000|2025-07-11 14:15:00|1902|1901.5|1900.5|1900|1902.5|1902|1900.5|1900|19830
1752243600000|2025-07-11 14:20:00|1900|1899.5|1899.5|1899|1900|1899.5|1899|1898|9339
1752243900000|2025-07-11 14:25:00|1900|1898.5|1899|1898.5|1900|1899|1898.5|1897.5|7943
1752244200000|2025-07-11 14:30:00|1899.5|1899|1900|1899.5|1901|1900.5|1899|1898|11272
1752244500000|2025-07-11 14:35:00|1900.5|1900|1900.5|1900|1901|1900.5|1900.5|1899.5|15345
1752244800000|2025-07-11 14:40:00|1900|1899.5|1900|1899.5|1900.5|1900|1900|1899.5|6504
1752245100000|2025-07-11 14:45:00|1899.5|1899|1898.5|1897.5|1901.5|1900.5|1898|1897.5|10658
1752245400000|2025-07-11 14:50:00|1899|1898|1899|1898.5|1899.5|1899|1898|1897.5|9934
1752245700000|2025-07-11 14:55:00|1899.5|1899|1899.5|1899|1900|1899|1899|1898|4945
1752246000000|2025-07-11 15:00:00|1900|1899.5|1901|1900.5|1901.5|1901|1900|1899|25212
1752246300000|2025-07-11 15:05:00|1900.5|1900|1901|1900.5|1902|1901|1899.5|1899|17960
1752246600000|2025-07-11 15:10:00|1902.5|1900|1900|1899.5|1902.5|1901.5|1900|1899.5|18478
1752246900000|2025-07-11 15:15:00|1899.5|1899|1898|1897|1899.5|1899|1897.5|1896.5|22805
1752247200000|2025-07-11 15:20:00|1897.5|1897.5|1897.5|1897|1898.5|1898|1897.5|1897|12725
1752247500000|2025-07-11 15:25:00|1897|1896.5|1897|1896|1897.5|1897|1896|1895|24758
1752476400000|2025-07-14 07:00:00|1903|1902.5|1901|1899.5|1905.5|1903.5|1897|1896|24649
1752476700000|2025-07-14 07:05:00|1900.5|1897.5|1907.5|1906.5|1909|1907.5|1895.5|1894|34391
1752477000000|2025-07-14 07:10:00|1907|1906|1895|1893.5|1910|1909|1895|1893.5|8133
1752477300000|2025-07-14 07:15:00|1894|1892.5|1896|1895|1897|1896|1891.5|1890.5|9560
1752477600000|2025-07-14 07:20:00|1895.5|1894|1898.5|1898|1899|1898|1895|1894|8914
1752477900000|2025-07-14 07:25:00|1898|1897.5|1899.5|1898.5|1900|1899.5|1896.5|1895.5|10067
1752478200000|2025-07-14 07:30:00|1900|1899|1907.5|1907|1909|1908|1900|1899|12130
1752478500000|2025-07-14 07:35:00|1907|1906|1910|1909.5|1910.5|1910|1905.5|1904.5|10506
1752478800000|2025-07-14 07:40:00|1909.5|1909|1905.5|1904.5|1910|1909.5|1905.5|1904.5|10210
1752479100000|2025-07-14 07:45:00|1905|1905|1905|1904|1905|1905|1901.5|1901|10529
1752479400000|2025-07-14 07:50:00|1904.5|1903.5|1908|1907|1908.5|1907.5|1903.5|1903|8998
1752479700000|2025-07-14 07:55:00|1908.5|1907.5|1909.5|1909|1910|1909.5|1907.5|1907|7655
1752480000000|2025-07-14 08:00:00|1909|1908|1911.5|1910.5|1911.5|1910.5|1907|1906.5|8770
1752480300000|2025-07-14 08:05:00|1912|1911|1910|1909|1912|1911.5|1910|1909|12807
1752480600000|2025-07-14 08:10:00|1909.5|1908.5|1910|1909|1910.5|1910|1909|1908|13266
1752480900000|2025-07-14 08:15:00|1910.5|1909.5|1907.5|1907|1910.5|1909.5|1906|1905|11211
1752481200000|2025-07-14 08:20:00|1908|1907.5|1905.5|1904.5|1908|1907.5|1905|1904.5|6131
1752481500000|2025-07-14 08:25:00|1905|1905|1904.5|1904|1905.5|1905|1904.5|1904|5654
1752481800000|2025-07-14 08:30:00|1905|1904.5|1905.5|1905|1905.5|1905|1904.5|1904|6842
1752482100000|2025-07-14 08:35:00|1906|1905.5|1904|1903.5|1907|1906.5|1903.5|1903|5481
1752482400000|2025-07-14 08:40:00|1903.5|1903|1903.5|1902.5|1903.5|1903.5|1902.5|1902|8219
1752482700000|2025-07-14 08:45:00|1903|1903|1903|1902.5|1903.5|1903|1900.5|1900|9402
1752483000000|2025-07-14 08:50:00|1903.5|1903|1903.5|1903|1904.5|1903.5|1903|1902.5|5786
1752483300000|2025-07-14 08:55:00|1904|1903.5|1905.5|1905|1906|1905|1904|1903.5|7096
1752483600000|2025-07-14 09:00:00|1906|1905.5|1907.5|1907|1907.5|1907|1905.5|1905|5202
1752483900000|2025-07-14 09:05:00|1908|1907.5|1909.5|1908.5|1909.5|1908.5|1908|1907.5|8912
1752484200000|2025-07-14 09:10:00|1909|1908|1910|1909.5|1910|1909.5|1908.5|1908|4598
1752484500000|2025-07-14 09:15:00|1909.5|1909|1908.5|1908|1909.5|1909|1908|1907|6360
1752484800000|2025-07-14 09:20:00|1908|1907.5|1908.5|1908|1908.5|1908|1907.5|1907|8755
1752485100000|2025-07-14 09:25:00|1908|1907.5|1908.5|1908|1908.5|1908|1907|1906|6612
1752485400000|2025-07-14 09:30:00|1909|1908.5|1908|1907.5|1909|1908.5|1908|1907|2406
1752485700000|2025-07-14 09:35:00|1908.5|1907|1908.5|1907.5|1909|1908|1907.5|1907|2993
1752486000000|2025-07-14 09:40:00|1909|1908|1909|1908.5|1909.5|1908.5|1908.5|1908|20051
1752486300000|2025-07-14 09:45:00|1910|1909|1909|1908.5|1910|1909.5|1908|1907.5|11580
1752486600000|2025-07-14 09:50:00|1908.5|1908|1905.5|1904.5|1909|1908.5|1904.5|1904|7669
1752486900000|2025-07-14 09:55:00|1906|1905|1904.5|1904|1906|1905.5|1903.5|1903|6526
1752487200000|2025-07-14 10:00:00|1904|1903.5|1906|1905|1906|1905|1904|1903|8608
1752487500000|2025-07-14 10:05:00|1905.5|1905.5|1906|1905|1906.5|1905.5|1905|1904.5|3402
1752487800000|2025-07-14 10:10:00|1906.5|1905.5|1908|1907.5|1908.5|1908|1906.5|1905.5|14585
1752488100000|2025-07-14 10:15:00|1908.5|1908|1907.5|1907|1908.5|1908|1907.5|1907|11522
1752488400000|2025-07-14 10:20:00|1908|1906.5|1906.5|1906|1908.5|1907.5|1906.5|1906|6332
1752488700000|2025-07-14 10:25:00|1906|1905.5|1906.5|1905.5|1908|1907.5|1906|1905.5|4924
1752489000000|2025-07-14 10:30:00|1906|1905|1909|1908.5|1909.5|1908.5|1906|1905|5455
1752489300000|2025-07-14 10:35:00|1908.5|1908|1910|1909|1910|1909|1908.5|1907.5|3754
1752489600000|2025-07-14 10:40:00|1909.5|1909.5|1909.5|1909|1910|1909.5|1909|1908.5|8733
1752489900000|2025-07-14 10:45:00|1909|1908.5|1906|1905.5|1909|1908.5|1906|1905|4973
1752490200000|2025-07-14 10:50:00|1906.5|1906|1907|1906|1907|1906.5|1906|1905.5|7383
1752490500000|2025-07-14 10:55:00|1906.5|1906.5|1906.5|1906|1907.5|1907|1906|1905.5|6484
1752490800000|2025-07-14 11:00:00|1907|1905.5|1906|1905|1907|1905.5|1905|1904.5|6638
1752491100000|2025-07-14 11:05:00|1905.5|1904.5|1905|1904.5|1906|1905|1903.5|1902.5|16155
1752491400000|2025-07-14 11:10:00|1906|1905|1906|1905.5|1907|1906|1905.5|1905|2460
1752491700000|2025-07-14 11:15:00|1906.5|1905|1904.5|1904|1906.5|1905|1904.5|1903.5|7025
1752492000000|2025-07-14 11:20:00|1904|1903.5|1903.5|1903|1904.5|1904|1903.5|1903|7538
1752492300000|2025-07-14 11:25:00|1904|1903.5|1903|1902.5|1904.5|1903.5|1903|1902.5|5321
1752492600000|2025-07-14 11:30:00|1903.5|1903|1905|1904|1905.5|1904.5|1903.5|1903|2904
1752492900000|2025-07-14 11:35:00|1904.5|1903.5|1906|1905.5|1906|1905.5|1903.5|1903|7321
1752493200000|2025-07-14 11:40:00|1906.5|1906|1906|1905.5|1906.5|1906|1906|1905|5269
1752493500000|2025-07-14 11:45:00|1905.5|1905|1906.5|1906|1906.5|1906|1905|1904.5|7290
1752493800000|2025-07-14 11:50:00|1907|1906.5|1907.5|1907|1908|1907|1906.5|1905.5|4090
1752494100000|2025-07-14 11:55:00|1908|1907.5|1909|1908.5|1909.5|1908.5|1907.5|1907.5|6554
1752494400000|2025-07-14 12:00:00|1909.5|1909|1909|1908.5|1910|1909.5|1908.5|1908|6519
1752494700000|2025-07-14 12:05:00|1909.5|1909|1909.5|1908.5|1910|1909.5|1908.5|1908|6756
1752495000000|2025-07-14 12:10:00|1909|1909|1910|1909.5|1910|1909.5|1909|1908.5|7470
1752495300000|2025-07-14 12:15:00|1910.5|1909|1910|1909.5|1910.5|1909.5|1909.5|1908.5|8693
1752495600000|2025-07-14 12:20:00|1910.5|1910|1909.5|1909|1910.5|1910|1909|1908.5|13275
1752495900000|2025-07-14 12:25:00|1910|1909.5|1909.5|1909|1910|1909.5|1909|1908.5|5732
1752496200000|2025-07-14 12:30:00|1909|1908.5|1908|1907.5|1909|1909|1907.5|1907|9661
1752496500000|2025-07-14 12:35:00|1908.5|1908|1908.5|1908|1909|1908|1908|1907.5|7509
1752496800000|2025-07-14 12:40:00|1909|1908.5|1908|1907|1909|1908.5|1907.5|1907|9741
1752497100000|2025-07-14 12:45:00|1907.5|1907.5|1906|1905.5|1908.5|1908|1905|1904|9384
1752497400000|2025-07-14 12:50:00|1905.5|1905|1906|1905.5|1906|1905.5|1905.5|1904.5|5832
1752497700000|2025-07-14 12:55:00|1905.5|1905|1906.5|1906|1906.5|1906|1905.5|1905|10084
1752498000000|2025-07-14 13:00:00|1907|1906.5|1905.5|1904.5|1907.5|1906.5|1905.5|1904.5|105844
1752498300000|2025-07-14 13:05:00|1905|1905|1905|1904.5|1906.5|1905.5|1903|1902|32851
1752498600000|2025-07-14 13:10:00|1904.5|1903.5|1907|1906|1907|1906.5|1904|1903.5|9572
1752498900000|2025-07-14 13:15:00|1906.5|1905.5|1906|1905|1906.5|1905.5|1905.5|1904.5|10243
1752499200000|2025-07-14 13:20:00|1905.5|1905.5|1907|1906.5|1907.5|1907|1905.5|1905.5|6165
1752499500000|2025-07-14 13:25:00|1907.5|1906|1907|1906.5|1908|1907|1906.5|1906|11286
1752499800000|2025-07-14 13:30:00|1906.5|1906|1908|1907|1908|1907|1905.5|1905|14056
1752500100000|2025-07-14 13:35:00|1908.5|1907.5|1912|1911.5|1912.5|1912|1908.5|1907.5|17425
1752500400000|2025-07-14 13:40:00|1911.5|1911|1910.5|1909.5|1913|1912|1908.5|1908|48947
1752500700000|2025-07-14 13:45:00|1910|1910|1909.5|1908.5|1911|1910|1908.5|1908|10798
1752501000000|2025-07-14 13:50:00|1909|1909|1908|1907.5|1910|1909.5|1908|1907|17991
1752501300000|2025-07-14 13:55:00|1908.5|1907|1908|1907.5|1908.5|1907.5|1907|1906.5|14923
1752501600000|2025-07-14 14:00:00|1908.5|1908|1908|1907.5|1908.5|1908|1907.5|1906.5|15901
1752501900000|2025-07-14 14:05:00|1908.5|1907|1910|1909.5|1910|1909.5|1908.5|1907|15712
1752502200000|2025-07-14 14:10:00|1909.5|1908.5|1909|1908|1910.5|1910|1908.5|1908|12340
1752502500000|2025-07-14 14:15:00|1908.5|1908.5|1909.5|1909|1909.5|1909|1908.5|1908|12021
1752502800000|2025-07-14 14:20:00|1910|1909.5|1910.5|1910|1912|1911.5|1910|1909|5182
1752503100000|2025-07-14 14:25:00|1911|1910.5|1912.5|1911.5|1914.5|1913.5|1911|1910.5|9702
1752503400000|2025-07-14 14:30:00|1913|1912|1912.5|1912|1913.5|1913|1912|1911.5|19195
1752503700000|2025-07-14 14:35:00|1913|1912.5|1909|1908.5|1913.5|1913|1909|1908.5|21029
1752504000000|2025-07-14 14:40:00|1908.5|1908|1906.5|1905.5|1908.5|1908.5|1905.5|1905|13166
1752504300000|2025-07-14 14:45:00|1906|1906|1907|1906.5|1907|1906.5|1906|1905|17692
1752504600000|2025-07-14 14:50:00|1906.5|1906|1905.5|1905|1906.5|1906|1905|1904.5|12427
1752504900000|2025-07-14 14:55:00|1905|1904.5|1903|1902.5|1905|1904.5|1902|1901.5|13945
1752505200000|2025-07-14 15:00:00|1902.5|1902|1903.5|1902.5|1904|1903.5|1902.5|1902|22715
1752505500000|2025-07-14 15:05:00|1903|1903|1904|1903.5|1904|1903.5|1902|1901|22592
1752505800000|2025-07-14 15:10:00|1904.5|1904|1907|1906.5|1907|1906.5|1904.5|1904|12417
1752506100000|2025-07-14 15:15:00|1907.5|1907|1908.5|1908|1909|1908.5|1907.5|1907|16656
1752506400000|2025-07-14 15:20:00|1909|1908.5|1910.5|1910|1910.5|1910|1909|1908.5|21229
1752506700000|2025-07-14 15:25:00|1911|1910.5|1912|1911|1912|1911.5|1910.5|1910|20221
1752562800000|2025-07-15 07:00:00|1915|1913.5|1898|1896|1915|1913.5|1896.5|1895|13098
1752563100000|2025-07-15 07:05:00|1897.5|1895.5|1891.5|1890|1898|1896.5|1889|1888|12715
1752563400000|2025-07-15 07:10:00|1891|1889.5|1894.5|1893.5|1894.5|1893.5|1888|1887|10451
1752563700000|2025-07-15 07:15:00|1895|1893|1897.5|1896.5|1899|1898|1893.5|1892.5|5091
1752564000000|2025-07-15 07:20:00|1897|1896|1896.5|1895.5|1897.5|1896.5|1893.5|1892.5|7777
1752564300000|2025-07-15 07:25:00|1897|1896|1897.5|1896.5|1898.5|1897.5|1895.5|1894.5|4677
1752564600000|2025-07-15 07:30:00|1898|1897|1897|1896|1898.5|1897.5|1896|1895.5|9166
1752564900000|2025-07-15 07:35:00|1896.5|1895.5|1897.5|1896.5|1897.5|1896.5|1896|1895|8937
1752565200000|2025-07-15 07:40:00|1896.5|1896|1893.5|1893|1896.5|1896|1893.5|1893|10768
1752565500000|2025-07-15 07:45:00|1892|1891.5|1891.5|1891|1892.5|1891.5|1889|1887.5|4503
1752565800000|2025-07-15 07:50:00|1891|1890.5|1888|1887|1891.5|1891|1887.5|1887|5308
1752566100000|2025-07-15 07:55:00|1887.5|1887.5|1885|1884|1888.5|1887.5|1885|1884|6205
1752566400000|2025-07-15 08:00:00|1884.5|1884.5|1884|1883|1885|1884.5|1883|1882.5|9340
1752566700000|2025-07-15 08:05:00|1883.5|1882.5|1883.5|1882.5|1884|1883|1881|1880|24089
1752567000000|2025-07-15 08:10:00|1884|1883|1885.5|1884.5|1886.5|1885.5|1884|1883|7868
1752567300000|2025-07-15 08:15:00|1886.5|1885.5|1889|1888|1889|1888.5|1886|1885|11044
1752567600000|2025-07-15 08:20:00|1888.5|1887.5|1887.5|1886.5|1889|1888|1886.5|1885.5|5786
1752567900000|2025-07-15 08:25:00|1887|1886|1886|1885|1887.5|1886.5|1884.5|1884|2426
1752568200000|2025-07-15 08:30:00|1885.5|1884.5|1881.5|1880.5|1886|1884.5|1881.5|1880.5|1024
1752568500000|2025-07-15 08:35:00|1881|1881|1884.5|1883.5|1885|1884|1881|1880.5|1363
1752568800000|2025-07-15 08:40:00|1884|1883|1883.5|1882.5|1885.5|1884.5|1883.5|1882.5|1175
1752569100000|2025-07-15 08:45:00|1884|1883|1884|1883|1884|1883.5|1883|1882.5|808
1752569400000|2025-07-15 08:50:00|1884.5|1883.5|1883.5|1883|1885|1884|1883.5|1882.5|6062
1752569700000|2025-07-15 08:55:00|1884|1883.5|1887.5|1887|1889|1888|1884|1883.5|11738
1752570000000|2025-07-15 09:00:00|1888.5|1886.5|1887|1886|1889.5|1888.5|1887|1886|6294
1752570300000|2025-07-15 09:05:00|1887.5|1886.5|1888|1887|1888|1887|1886|1885.5|6158
1752570600000|2025-07-15 09:10:00|1887.5|1887.5|1887.5|1886.5|1888.5|1887.5|1887|1886|5224
1752570900000|2025-07-15 09:15:00|1888|1887|1887.5|1886.5|1889.5|1888.5|1887.5|1886.5|6638
1752571200000|2025-07-15 09:20:00|1887|1886|1886.5|1885.5|1887|1886.5|1885|1884|1747
1752571500000|2025-07-15 09:25:00|1886|1885|1888|1887.5|1888.5|1888|1886|1885|3823
1752571800000|2025-07-15 09:30:00|1888.5|1888|1890|1889.5|1890|1889.5|1888.5|1887.5|6729
1752572100000|2025-07-15 09:35:00|1891|1890|1893.5|1892.5|1893.5|1892.5|1891|1890|5189
1752572400000|2025-07-15 09:40:00|1893|1892|1892|1891|1893.5|1892|1891|1890|2961
1752572700000|2025-07-15 09:45:00|1891.5|1890.5|1894|1893.5|1894.5|1893.5|1891.5|1890.5|6425
1752573000000|2025-07-15 09:50:00|1895|1893|1893.5|1893|1895|1894|1893.5|1893|8640
1752573300000|2025-07-15 09:55:00|1892.5|1891.5|1889.5|1888.5|1892.5|1891.5|1889.5|1888.5|4299
1752573600000|2025-07-15 10:00:00|1889|1888|1886|1885.5|1889|1888|1884|1883|9206
1752573900000|2025-07-15 10:05:00|1887|1886|1885.5|1885|1887|1886.5|1885|1884.5|3287
1752574200000|2025-07-15 10:10:00|1886|1885.5|1886.5|1886|1886.5|1886|1885.5|1885|15508
1752574500000|2025-07-15 10:15:00|1886|1885.5|1888|1887|1888.5|1887.5|1885.5|1885|6320
1752574800000|2025-07-15 10:20:00|1887.5|1886.5|1887|1886.5|1887.5|1886.5|1886|1885.5|8515
1752575100000|2025-07-15 10:25:00|1888|1887|1888|1887|1890.5|1887|1886|1885|6858
1752575400000|2025-07-15 10:30:00|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1886.5|1885.5|6636
1752575700000|2025-07-15 10:35:00|1888|1887|1886.5|1885.5|1888.5|1887.5|1886.5|1885.5|6130
1752576000000|2025-07-15 10:40:00|1888|1886|1888|1887|1888.5|1887.5|1887|1886|3014
1752576300000|2025-07-15 10:45:00|1887.5|1887.5|1886|1885|1888|1887.5|1885.5|1884.5|7957
1752576600000|2025-07-15 10:50:00|1885.5|1885.5|1886|1885.5|1886|1885.5|1885.5|1885|9332
1752576900000|2025-07-15 10:55:00|1885.5|1885|1884.5|1884|1885.5|1885|1884.5|1884|6235
1752577200000|2025-07-15 11:00:00|1884|1883.5|1883.5|1882.5|1884.5|1884|1882.5|1881.5|9680
1752577500000|2025-07-15 11:05:00|1884|1883|1883.5|1883|1884|1883|1883.5|1883|2523
1752577800000|2025-07-15 11:10:00|1884|1882|1882.5|1881.5|1884|1882|1881.5|1880.5|3434
1752578100000|2025-07-15 11:15:00|1882|1882|1881|1880|1882.5|1882|1880.5|1880|3975
1752578400000|2025-07-15 11:20:00|1880.5|1879.5|1879.5|1879|1881.5|1879.5|1878.5|1877.5|7787
1752578700000|2025-07-15 11:25:00|1880|1879.5|1881|1880|1881|1880.5|1879.5|1879|7801
1752579000000|2025-07-15 11:30:00|1880.5|1880.5|1884|1883|1884|1883|1880.5|1880|2362
1752579300000|2025-07-15 11:35:00|1883.5|1883.5|1883.5|1883|1885|1884.5|1882.5|1882|11505
1752579600000|2025-07-15 11:40:00|1884|1882.5|1885|1884|1886|1885|1883.5|1882.5|2996
1752579900000|2025-07-15 11:45:00|1884.5|1883.5|1883|1882.5|1885|1884|1882.5|1882|10540
1752580200000|2025-07-15 11:50:00|1883.5|1883|1883|1882|1884.5|1884|1882.5|1882|15703
1752580500000|2025-07-15 11:55:00|1883.5|1882.5|1882.5|1882|1883.5|1882.5|1880.5|1880|6722
1752580800000|2025-07-15 12:00:00|1883|1882.5|1883|1882.5|1885.5|1885|1882|1881.5|4278
1752581100000|2025-07-15 12:05:00|1882.5|1882|1879|1878.5|1883|1882|1879|1878.5|9090
1752581400000|2025-07-15 12:10:00|1879.5|1878|1884|1883.5|1885.5|1885|1878.5|1878|7642
1752581700000|2025-07-15 12:15:00|1884.5|1884|1882.5|1881.5|1885|1884|1881.5|1880.5|16983
1752582000000|2025-07-15 12:20:00|1882|1882|1880.5|1879.5|1882.5|1882|1880|1879.5|17006
1752582300000|2025-07-15 12:25:00|1880|1880|1883|1882|1883.5|1882.5|1880|1879.5|6513
1752582600000|2025-07-15 12:30:00|1883.5|1883|1886.5|1885.5|1887|1886|1883.5|1883|11302
1752582900000|2025-07-15 12:35:00|1887|1886|1887|1886|1887.5|1887|1886.5|1885.5|3332
1752583200000|2025-07-15 12:40:00|1886.5|1885.5|1885.5|1885|1887|1886|1885|1884.5|3864
1752583500000|2025-07-15 12:45:00|1886|1885.5|1885|1884.5|1886.5|1885.5|1885|1884|8435
1752583800000|2025-07-15 12:50:00|1884.5|1884|1886|1885.5|1889.5|1889|1884.5|1884|14923
1752584100000|2025-07-15 12:55:00|1886.5|1886|1884.5|1883.5|1887|1886.5|1884.5|1883.5|7113
1752584400000|2025-07-15 13:00:00|1883.5|1882.5|1884.5|1884|1885|1884|1882.5|1882|3792
1752584700000|2025-07-15 13:05:00|1885.5|1884.5|1890.5|1890|1893.5|1893|1884.5|1883.5|11891
1752585000000|2025-07-15 13:10:00|1892|1889.5|1895|1894.5|1895|1894.5|1892|1889.5|4727
1752585300000|2025-07-15 13:15:00|1894.5|1894|1895|1894.5|1895|1894.5|1893|1892.5|3401
1752585600000|2025-07-15 13:20:00|1896|1895|1893|1892.5|1896|1895.5|1892|1891.5|7540
1752585900000|2025-07-15 13:25:00|1892.5|1892|1892|1891.5|1894|1893|1892|1891|2918
1752586200000|2025-07-15 13:30:00|1891.5|1890.5|1885.5|1885|1891.5|1890.5|1884|1883.5|26836
1752586500000|2025-07-15 13:35:00|1886.5|1884.5|1889|1888|1890|1889|1885|1884.5|10452
1752586800000|2025-07-15 13:40:00|1888.5|1887.5|1888.5|1887.5|1889|1888|1887.5|1886.5|7743
1752587100000|2025-07-15 13:45:00|1889.5|1888|1890|1889.5|1890.5|1889.5|1888|1887.5|6348
1752587400000|2025-07-15 13:50:00|1890.5|1890|1887.5|1887|1891.5|1890.5|1887.5|1887|5748
1752587700000|2025-07-15 13:55:00|1888|1886.5|1888|1887|1888.5|1888|1887|1886.5|11577
1752588000000|2025-07-15 14:00:00|1888.5|1887.5|1888.5|1888|1890|1889.5|1887.5|1887|10977
1752588300000|2025-07-15 14:05:00|1888|1887.5|1888|1887|1888|1887.5|1886.5|1886|13908
1752588600000|2025-07-15 14:10:00|1888.5|1887.5|1890.5|1890|1891.5|1890.5|1888.5|1887.5|13330
1752588900000|2025-07-15 14:15:00|1891|1890.5|1890|1889.5|1891.5|1890.5|1889|1888|41357
1752589200000|2025-07-15 14:20:00|1889.5|1889|1890|1889.5|1890.5|1889.5|1888.5|1888|10112
1752589500000|2025-07-15 14:25:00|1890.5|1890|1890|1889.5|1891.5|1890.5|1890|1889.5|7602
1752589800000|2025-07-15 14:30:00|1890.5|1890|1890|1889.5|1892|1891|1889|1888.5|13841
1752590100000|2025-07-15 14:35:00|1889.5|1889|1889.5|1888.5|1890.5|1889.5|1889|1888.5|14928
1752590400000|2025-07-15 14:40:00|1890|1889|1890|1889.5|1891|1890.5|1889.5|1889|7067
1752590700000|2025-07-15 14:45:00|1889.5|1889|1886.5|1886|1889.5|1889|1885.5|1885|5168
1752591000000|2025-07-15 14:50:00|1887|1886.5|1888|1887.5|1888|1887.5|1886.5|1886|6281
1752591300000|2025-07-15 14:55:00|1887.5|1887|1885.5|1885|1889.5|1888.5|1885.5|1885|3273
1752591600000|2025-07-15 15:00:00|1886|1885.5|1887.5|1887|1888|1887.5|1886|1885.5|3488
1752591900000|2025-07-15 15:05:00|1888|1887.5|1888.5|1888|1889|1888.5|1887.5|1887|1067
1752592200000|2025-07-15 15:10:00|1889|1887.5|1889|1888|1890|1889|1888|1887|2650
1752592500000|2025-07-15 15:15:00|1888.5|1887.5|1887.5|1887|1888.5|1887.5|1886.5|1885.5|903
1752592800000|2025-07-15 15:20:00|1887|1886.5|1886|1885.5|1887.5|1886.5|1885.5|1885|2640
1752593100000|2025-07-15 15:25:00|1885.5|1885|1882|1881|1885.5|1885|1881|1880.5|11619
1752562800000|2025-07-15 07:00:00|1915|1913.5|1898|1896|1915|1913.5|1896.5|1895|13098
1752563100000|2025-07-15 07:05:00|1897.5|1895.5|1891.5|1890|1898|1896.5|1889|1888|12715
1752563400000|2025-07-15 07:10:00|1891|1889.5|1894.5|1893.5|1894.5|1893.5|1888|1887|10451
1752563700000|2025-07-15 07:15:00|1895|1893|1897.5|1896.5|1899|1898|1893.5|1892.5|5091
1752564000000|2025-07-15 07:20:00|1897|1896|1896.5|1895.5|1897.5|1896.5|1893.5|1892.5|7777
1752564300000|2025-07-15 07:25:00|1897|1896|1897.5|1896.5|1898.5|1897.5|1895.5|1894.5|4677
1752564600000|2025-07-15 07:30:00|1898|1897|1897|1896|1898.5|1897.5|1896|1895.5|9166
1752564900000|2025-07-15 07:35:00|1896.5|1895.5|1897.5|1896.5|1897.5|1896.5|1896|1895|8937
1752565200000|2025-07-15 07:40:00|1896.5|1896|1893.5|1893|1896.5|1896|1893.5|1893|10768
1752565500000|2025-07-15 07:45:00|1892|1891.5|1891.5|1891|1892.5|1891.5|1889|1887.5|4503
1752565800000|2025-07-15 07:50:00|1891|1890.5|1888|1887|1891.5|1891|1887.5|1887|5308
1752566100000|2025-07-15 07:55:00|1887.5|1887.5|1885|1884|1888.5|1887.5|1885|1884|6205
1752566400000|2025-07-15 08:00:00|1884.5|1884.5|1884|1883|1885|1884.5|1883|1882.5|9340
1752566700000|2025-07-15 08:05:00|1883.5|1882.5|1883.5|1882.5|1884|1883|1881|1880|24089
1752567000000|2025-07-15 08:10:00|1884|1883|1885.5|1884.5|1886.5|1885.5|1884|1883|7868
1752567300000|2025-07-15 08:15:00|1886.5|1885.5|1889|1888|1889|1888.5|1886|1885|11044
1752567600000|2025-07-15 08:20:00|1888.5|1887.5|1887.5|1886.5|1889|1888|1886.5|1885.5|5786
1752567900000|2025-07-15 08:25:00|1887|1886|1886|1885|1887.5|1886.5|1884.5|1884|2426
1752568200000|2025-07-15 08:30:00|1885.5|1884.5|1881.5|1880.5|1886|1884.5|1881.5|1880.5|1024
1752568500000|2025-07-15 08:35:00|1881|1881|1884.5|1883.5|1885|1884|1881|1880.5|1363
1752568800000|2025-07-15 08:40:00|1884|1883|1883.5|1882.5|1885.5|1884.5|1883.5|1882.5|1175
1752569100000|2025-07-15 08:45:00|1884|1883|1884|1883|1884|1883.5|1883|1882.5|808
1752569400000|2025-07-15 08:50:00|1884.5|1883.5|1883.5|1883|1885|1884|1883.5|1882.5|6062
1752569700000|2025-07-15 08:55:00|1884|1883.5|1887.5|1887|1889|1888|1884|1883.5|11738
1752570000000|2025-07-15 09:00:00|1888.5|1886.5|1887|1886|1889.5|1888.5|1887|1886|6294
1752570300000|2025-07-15 09:05:00|1887.5|1886.5|1888|1887|1888|1887|1886|1885.5|6158
1752570600000|2025-07-15 09:10:00|1887.5|1887.5|1887.5|1886.5|1888.5|1887.5|1887|1886|5224
1752570900000|2025-07-15 09:15:00|1888|1887|1887.5|1886.5|1889.5|1888.5|1887.5|1886.5|6638
1752571200000|2025-07-15 09:20:00|1887|1886|1886.5|1885.5|1887|1886.5|1885|1884|1747
1752571500000|2025-07-15 09:25:00|1886|1885|1888|1887.5|1888.5|1888|1886|1885|3823
1752571800000|2025-07-15 09:30:00|1888.5|1888|1890|1889.5|1890|1889.5|1888.5|1887.5|6729
1752572100000|2025-07-15 09:35:00|1891|1890|1893.5|1892.5|1893.5|1892.5|1891|1890|5189
1752572400000|2025-07-15 09:40:00|1893|1892|1892|1891|1893.5|1892|1891|1890|2961
1752572700000|2025-07-15 09:45:00|1891.5|1890.5|1894|1893.5|1894.5|1893.5|1891.5|1890.5|6425
1752573000000|2025-07-15 09:50:00|1895|1893|1893.5|1893|1895|1894|1893.5|1893|8640
1752573300000|2025-07-15 09:55:00|1892.5|1891.5|1889.5|1888.5|1892.5|1891.5|1889.5|1888.5|4299
1752573600000|2025-07-15 10:00:00|1889|1888|1886|1885.5|1889|1888|1884|1883|9206
1752573900000|2025-07-15 10:05:00|1887|1886|1885.5|1885|1887|1886.5|1885|1884.5|3287
1752574200000|2025-07-15 10:10:00|1886|1885.5|1886.5|1886|1886.5|1886|1885.5|1885|15508
1752574500000|2025-07-15 10:15:00|1886|1885.5|1888|1887|1888.5|1887.5|1885.5|1885|6320
1752574800000|2025-07-15 10:20:00|1887.5|1886.5|1887|1886.5|1887.5|1886.5|1886|1885.5|8515
1752575100000|2025-07-15 10:25:00|1888|1887|1888|1887|1890.5|1887|1886|1885|6858
1752575400000|2025-07-15 10:30:00|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1886.5|1885.5|6636
1752575700000|2025-07-15 10:35:00|1888|1887|1886.5|1885.5|1888.5|1887.5|1886.5|1885.5|6130
1752576000000|2025-07-15 10:40:00|1888|1886|1888|1887|1888.5|1887.5|1887|1886|3014
1752576300000|2025-07-15 10:45:00|1887.5|1887.5|1886|1885|1888|1887.5|1885.5|1884.5|7957
1752576600000|2025-07-15 10:50:00|1885.5|1885.5|1886|1885.5|1886|1885.5|1885.5|1885|9332
1752576900000|2025-07-15 10:55:00|1885.5|1885|1884.5|1884|1885.5|1885|1884.5|1884|6235
1752577200000|2025-07-15 11:00:00|1884|1883.5|1883.5|1882.5|1884.5|1884|1882.5|1881.5|9680
1752577500000|2025-07-15 11:05:00|1884|1883|1883.5|1883|1884|1883|1883.5|1883|2523
1752577800000|2025-07-15 11:10:00|1884|1882|1882.5|1881.5|1884|1882|1881.5|1880.5|3434
1752578100000|2025-07-15 11:15:00|1882|1882|1881|1880|1882.5|1882|1880.5|1880|3975
1752578400000|2025-07-15 11:20:00|1880.5|1879.5|1879.5|1879|1881.5|1879.5|1878.5|1877.5|7787
1752578700000|2025-07-15 11:25:00|1880|1879.5|1881|1880|1881|1880.5|1879.5|1879|7801
1752579000000|2025-07-15 11:30:00|1880.5|1880.5|1884|1883|1884|1883|1880.5|1880|2362
1752579300000|2025-07-15 11:35:00|1883.5|1883.5|1883.5|1883|1885|1884.5|1882.5|1882|11505
1752579600000|2025-07-15 11:40:00|1884|1882.5|1885|1884|1886|1885|1883.5|1882.5|2996
1752579900000|2025-07-15 11:45:00|1884.5|1883.5|1883|1882.5|1885|1884|1882.5|1882|10540
1752580200000|2025-07-15 11:50:00|1883.5|1883|1883|1882|1884.5|1884|1882.5|1882|15703
1752580500000|2025-07-15 11:55:00|1883.5|1882.5|1882.5|1882|1883.5|1882.5|1880.5|1880|6722
1752580800000|2025-07-15 12:00:00|1883|1882.5|1883|1882.5|1885.5|1885|1882|1881.5|4278
1752581100000|2025-07-15 12:05:00|1882.5|1882|1879|1878.5|1883|1882|1879|1878.5|9090
1752581400000|2025-07-15 12:10:00|1879.5|1878|1884|1883.5|1885.5|1885|1878.5|1878|7642
1752581700000|2025-07-15 12:15:00|1884.5|1884|1882.5|1881.5|1885|1884|1881.5|1880.5|16983
1752582000000|2025-07-15 12:20:00|1882|1882|1880.5|1879.5|1882.5|1882|1880|1879.5|17006
1752582300000|2025-07-15 12:25:00|1880|1880|1883|1882|1883.5|1882.5|1880|1879.5|6513
1752582600000|2025-07-15 12:30:00|1883.5|1883|1886.5|1885.5|1887|1886|1883.5|1883|11302
1752582900000|2025-07-15 12:35:00|1887|1886|1887|1886|1887.5|1887|1886.5|1885.5|3332
1752583200000|2025-07-15 12:40:00|1886.5|1885.5|1885.5|1885|1887|1886|1885|1884.5|3864
1752583500000|2025-07-15 12:45:00|1886|1885.5|1885|1884.5|1886.5|1885.5|1885|1884|8435
1752583800000|2025-07-15 12:50:00|1884.5|1884|1886|1885.5|1889.5|1889|1884.5|1884|14923
1752584100000|2025-07-15 12:55:00|1886.5|1886|1884.5|1883.5|1887|1886.5|1884.5|1883.5|7113
1752584400000|2025-07-15 13:00:00|1883.5|1882.5|1884.5|1884|1885|1884|1882.5|1882|3792
1752584700000|2025-07-15 13:05:00|1885.5|1884.5|1890.5|1890|1893.5|1893|1884.5|1883.5|11891
1752585000000|2025-07-15 13:10:00|1892|1889.5|1895|1894.5|1895|1894.5|1892|1889.5|4727
1752585300000|2025-07-15 13:15:00|1894.5|1894|1895|1894.5|1895|1894.5|1893|1892.5|3401
1752585600000|2025-07-15 13:20:00|1896|1895|1893|1892.5|1896|1895.5|1892|1891.5|7540
1752585900000|2025-07-15 13:25:00|1892.5|1892|1892|1891.5|1894|1893|1892|1891|2918
1752586200000|2025-07-15 13:30:00|1891.5|1890.5|1885.5|1885|1891.5|1890.5|1884|1883.5|26836
1752586500000|2025-07-15 13:35:00|1886.5|1884.5|1889|1888|1890|1889|1885|1884.5|10452
1752586800000|2025-07-15 13:40:00|1888.5|1887.5|1888.5|1887.5|1889|1888|1887.5|1886.5|7743
1752587100000|2025-07-15 13:45:00|1889.5|1888|1890|1889.5|1890.5|1889.5|1888|1887.5|6348
1752587400000|2025-07-15 13:50:00|1890.5|1890|1887.5|1887|1891.5|1890.5|1887.5|1887|5748
1752587700000|2025-07-15 13:55:00|1888|1886.5|1888|1887|1888.5|1888|1887|1886.5|11577
1752588000000|2025-07-15 14:00:00|1888.5|1887.5|1888.5|1888|1890|1889.5|1887.5|1887|10977
1752588300000|2025-07-15 14:05:00|1888|1887.5|1888|1887|1888|1887.5|1886.5|1886|13908
1752588600000|2025-07-15 14:10:00|1888.5|1887.5|1890.5|1890|1891.5|1890.5|1888.5|1887.5|13330
1752588900000|2025-07-15 14:15:00|1891|1890.5|1890|1889.5|1891.5|1890.5|1889|1888|41357
1752589200000|2025-07-15 14:20:00|1889.5|1889|1890|1889.5|1890.5|1889.5|1888.5|1888|10112
1752589500000|2025-07-15 14:25:00|1890.5|1890|1890|1889.5|1891.5|1890.5|1890|1889.5|7602
1752589800000|2025-07-15 14:30:00|1890.5|1890|1890|1889.5|1892|1891|1889|1888.5|13841
1752590100000|2025-07-15 14:35:00|1889.5|1889|1889.5|1888.5|1890.5|1889.5|1889|1888.5|14928
1752590400000|2025-07-15 14:40:00|1890|1889|1890|1889.5|1891|1890.5|1889.5|1889|7067
1752590700000|2025-07-15 14:45:00|1889.5|1889|1886.5|1886|1889.5|1889|1885.5|1885|5168
1752591000000|2025-07-15 14:50:00|1887|1886.5|1888|1887.5|1888|1887.5|1886.5|1886|6281
1752591300000|2025-07-15 14:55:00|1887.5|1887|1885.5|1885|1889.5|1888.5|1885.5|1885|3273
1752591600000|2025-07-15 15:00:00|1886|1885.5|1887.5|1887|1888|1887.5|1886|1885.5|3488
1752591900000|2025-07-15 15:05:00|1888|1887.5|1888.5|1888|1889|1888.5|1887.5|1887|1067
1752592200000|2025-07-15 15:10:00|1889|1887.5|1889|1888|1890|1889|1888|1887|2650
1752592500000|2025-07-15 15:15:00|1888.5|1887.5|1887.5|1887|1888.5|1887.5|1886.5|1885.5|903
1752592800000|2025-07-15 15:20:00|1887|1886.5|1886|1885.5|1887.5|1886.5|1885.5|1885|2640
1752593100000|2025-07-15 15:25:00|1885.5|1885|1882|1881|1885.5|1885|1881|1880.5|11619
1752649200000|2025-07-16 07:00:00|1878|1877|1878|1876.5|1880.5|1879.5|1876|1875|25706
1752649500000|2025-07-16 07:05:00|1877.5|1876|1875.5|1874|1880.5|1879.5|1872.5|1872|18790
1752649800000|2025-07-16 07:10:00|1876.5|1874.5|1879|1878.5|1880|1879.5|1876|1874.5|9388
1752650100000|2025-07-16 07:15:00|1878.5|1877.5|1873|1872|1878.5|1877.5|1873|1872|12999
1752650400000|2025-07-16 07:20:00|1872.5|1872.5|1876|1875.5|1876.5|1875.5|1872.5|1872|5913
1752650700000|2025-07-16 07:25:00|1877|1876|1876.5|1875.5|1879.5|1878.5|1876|1875.5|10342
1752651000000|2025-07-16 07:30:00|1877|1876|1877.5|1877|1877.5|1877|1875.5|1874.5|14668
1752651300000|2025-07-16 07:35:00|1877|1876.5|1875.5|1875|1877.5|1876.5|1873.5|1872.5|12195
1752651600000|2025-07-16 07:40:00|1876|1875.5|1877|1876.5|1877.5|1876.5|1874.5|1874|11977
1752651900000|2025-07-16 07:45:00|1877.5|1876|1874|1873.5|1877.5|1876.5|1874|1873.5|6338
1752652200000|2025-07-16 07:50:00|1874.5|1873|1875|1874.5|1875.5|1874.5|1874|1873|11495
1752652500000|2025-07-16 07:55:00|1875.5|1874|1875.5|1874.5|1877|1876.5|1875|1874|17048
1752652800000|2025-07-16 08:00:00|1876|1875|1875|1874.5|1877.5|1876.5|1875|1874.5|7250
1752653100000|2025-07-16 08:05:00|1874.5|1873.5|1875.5|1874.5|1876|1875|1874.5|1873.5|5384
1752653400000|2025-07-16 08:10:00|1875|1874|1873.5|1873|1875.5|1874.5|1873.5|1873|19658
1752653700000|2025-07-16 08:15:00|1874|1873.5|1873|1872.5|1875|1874|1873|1872|7215
1752654000000|2025-07-16 08:20:00|1872.5|1871.5|1870.5|1869.5|1873|1872|1869.5|1869|8239
1752654300000|2025-07-16 08:25:00|1871|1870|1870.5|1869.5|1871|1870.5|1869.5|1868.5|8216
1752654600000|2025-07-16 08:30:00|1870|1870|1869|1868.5|1871|1870|1869|1868|6963
1752654900000|2025-07-16 08:35:00|1869.5|1868|1870.5|1869.5|1871|1870|1869|1868|13443
1752655200000|2025-07-16 08:40:00|1871|1870|1869.5|1868.5|1871|1870|1869|1868|6287
1752655500000|2025-07-16 08:45:00|1869|1868|1868|1867.5|1869|1868.5|1868|1867.5|4031
1752655800000|2025-07-16 08:50:00|1868.5|1867|1869.5|1868.5|1870|1869|1867.5|1866.5|1580
1752656100000|2025-07-16 08:55:00|1868.5|1868|1872.5|1872|1872.5|1872|1868.5|1868|6597
1752656400000|2025-07-16 09:00:00|1872|1871.5|1873|1872|1873|1872|1871|1870|2266
1752656700000|2025-07-16 09:05:00|1873.5|1872.5|1873|1872|1873.5|1873|1872|1871.5|10918
1752657000000|2025-07-16 09:10:00|1872.5|1872.5|1873|1872.5|1873.5|1873|1872.5|1872|4712
1752657300000|2025-07-16 09:15:00|1874|1873.5|1874|1873.5|1874.5|1873.5|1872.5|1872|8081
1752657600000|2025-07-16 09:20:00|1873.5|1872.5|1875|1874.5|1875|1874.5|1873.5|1872.5|2840
1752657900000|2025-07-16 09:25:00|1875.5|1874|1875|1874.5|1875.5|1874.5|1874|1873.5|4898
1752658200000|2025-07-16 09:30:00|1874.5|1874|1874|1873.5|1875|1874.5|1873.5|1873|4291
1752658500000|2025-07-16 09:35:00|1873.5|1873|1873|1872.5|1873.5|1873.5|1872.5|1872|4158
1752658800000|2025-07-16 09:40:00|1873.5|1873|1872.5|1872|1873.5|1873|1872|1871.5|3970
1752659100000|2025-07-16 09:45:00|1873.5|1873|1873|1872.5|1874|1873|1873|1872|6599
1752659400000|2025-07-16 09:50:00|1874|1873.5|1874.5|1874|1875.5|1874.5|1874|1873.5|3985
1752659700000|2025-07-16 09:55:00|1875|1874.5|1874.5|1874|1875|1874.5|1874|1873.5|7085
1752660000000|2025-07-16 10:00:00|1874|1873.5|1874|1873.5|1874.5|1873.5|1874|1873.5|5053
1752660300000|2025-07-16 10:05:00|1874.5|1874|1873|1872.5|1874.5|1874|1872.5|1872|2724
1752660600000|2025-07-16 10:10:00|1872.5|1872|1872.5|1872|1872.5|1872|1872.5|1871.5|3774
1752660900000|2025-07-16 10:15:00|1872|1871.5|1870.5|1870|1872|1871.5|1870.5|1869.5|3362
1752661200000|2025-07-16 10:20:00|1871|1870.5|1868.5|1868|1871|1870.5|1868|1867|3995
1752661500000|2025-07-16 10:25:00|1869.5|1868.5|1867|1866|1869.5|1868.5|1867|1866|3980
1752661800000|2025-07-16 10:30:00|1867.5|1866.5|1867.5|1866.5|1868|1867.5|1867|1866|5431
1752662100000|2025-07-16 10:35:00|1867|1867|1869|1868.5|1869|1868.5|1866.5|1866|4159
1752662400000|2025-07-16 10:40:00|1868.5|1868|1867.5|1867|1869|1868|1867.5|1867|7021
1752662700000|2025-07-16 10:45:00|1868|1866.5|1866.5|1866|1868|1867|1866.5|1866|11864
1752663000000|2025-07-16 10:50:00|1866|1865.5|1866.5|1866|1867|1866|1865.5|1865|8602
1752663300000|2025-07-16 10:55:00|1867.5|1865.5|1868|1867|1868.5|1867.5|1866.5|1865.5|4457
1752663600000|2025-07-16 11:00:00|1868.5|1867.5|1868|1867|1869|1868|1867.5|1866.5|4237
1752663900000|2025-07-16 11:05:00|1867.5|1866.5|1866|1865.5|1868|1866.5|1866|1865.5|2797
1752664200000|2025-07-16 11:10:00|1866.5|1866|1866.5|1865.5|1866.5|1866|1866|1865.5|6050
1752664500000|2025-07-16 11:15:00|1866|1866|1865|1864|1866.5|1866|1864.5|1864|4774
1752664800000|2025-07-16 11:20:00|1864.5|1864.5|1864|1863|1864.5|1864.5|1863.5|1862.5|5466
1752665100000|2025-07-16 11:25:00|1864.5|1863.5|1863.5|1863|1864.5|1864|1863|1862.5|5383
1752665400000|2025-07-16 11:30:00|1864|1862.5|1860.5|1860|1864|1863.5|1860.5|1860|10164
1752665700000|2025-07-16 11:35:00|1861|1859.5|1861|1860.5|1861|1860.5|1860|1859|9810
1752666000000|2025-07-16 11:40:00|1861.5|1861|1860|1859.5|1861.5|1861|1858|1857.5|7147
1752666300000|2025-07-16 11:45:00|1860.5|1859|1859.5|1859|1860.5|1860|1859|1858.5|12346
1752666600000|2025-07-16 11:50:00|1859|1858|1859.5|1859|1860|1859.5|1859|1858|7443
1752666900000|2025-07-16 11:55:00|1860|1859.5|1858|1857.5|1860|1859.5|1858|1857.5|10722
1752667200000|2025-07-16 12:00:00|1857.5|1856.5|1858|1857|1858.5|1857.5|1857.5|1856.5|6720
1752667500000|2025-07-16 12:05:00|1857.5|1856.5|1860|1859.5|1861|1860|1857.5|1856.5|5322
1752667800000|2025-07-16 12:10:00|1859.5|1859|1859.5|1859|1860.5|1860|1858.5|1858|7650
1752668100000|2025-07-16 12:15:00|1860|1859.5|1862|1861|1862|1861.5|1859.5|1858.5|7731
1752668400000|2025-07-16 12:20:00|1861.5|1861.5|1861|1860|1861.5|1861.5|1860.5|1860|3799
1752668700000|2025-07-16 12:25:00|1861.5|1860.5|1861.5|1860.5|1861.5|1861|1860.5|1860|10626
1752669000000|2025-07-16 12:30:00|1862|1861.5|1864|1863|1864|1863|1861.5|1861|14216
1752669300000|2025-07-16 12:35:00|1864.5|1863.5|1865.5|1864.5|1865.5|1864.5|1864|1863|8927
1752669600000|2025-07-16 12:40:00|1865|1865|1865|1864|1865.5|1865|1864|1863.5|5848
1752669900000|2025-07-16 12:45:00|1864.5|1864.5|1864.5|1863.5|1865.5|1864.5|1864.5|1863.5|3096
1752670200000|2025-07-16 12:50:00|1865|1864|1863.5|1863|1865|1864|1863.5|1862.5|5157
1752670500000|2025-07-16 12:55:00|1864|1863.5|1862.5|1862|1864|1863.5|1862.5|1861.5|6242
1752670800000|2025-07-16 13:00:00|1863.5|1861.5|1863|1862|1865.5|1864.5|1863|1861.5|8165
1752671100000|2025-07-16 13:05:00|1863.5|1862.5|1865.5|1865|1865.5|1865|1863.5|1862.5|11741
1752671400000|2025-07-16 13:10:00|1866|1865.5|1867.5|1866.5|1867.5|1866.5|1865.5|1865.5|5613
1752671700000|2025-07-16 13:15:00|1867|1866|1866.5|1866|1868|1867.5|1866.5|1865.5|6264
1752672000000|2025-07-16 13:20:00|1867|1866.5|1867.5|1866.5|1868.5|1867.5|1866.5|1866|3798
1752672300000|2025-07-16 13:25:00|1867|1867|1867.5|1867|1870|1869|1867|1866.5|7502
1752672600000|2025-07-16 13:30:00|1868|1867.5|1868.5|1868|1869.5|1869|1867.5|1866.5|14680
1752672900000|2025-07-16 13:35:00|1868|1867.5|1870.5|1870|1870.5|1870|1868|1867.5|14689
1752673200000|2025-07-16 13:40:00|1870|1869.5|1868.5|1868|1872.5|1871.5|1868.5|1868|14091
1752673500000|2025-07-16 13:45:00|1869|1867|1866.5|1865.5|1869|1868|1866|1865|10875
1752673800000|2025-07-16 13:50:00|1866|1865|1864.5|1863.5|1866|1865.5|1863.5|1862.5|9175
1752674100000|2025-07-16 13:55:00|1864|1864.5|1863.5|1863|1865.5|1864.5|1863.5|1862.5|8548
1752674400000|2025-07-16 14:00:00|1864|1862.5|1867.5|1867|1868.5|1867.5|1864|1862.5|9761
1752674700000|2025-07-16 14:05:00|1867|1866.5|1868.5|1868|1869.5|1868.5|1867|1866|11715
1752675000000|2025-07-16 14:10:00|1868|1867.5|1868.5|1868|1869|1868.5|1868|1867|13023
1752675300000|2025-07-16 14:15:00|1869|1868.5|1867.5|1866.5|1869.5|1869|1866|1865.5|14668
1752675600000|2025-07-16 14:20:00|1867|1867|1866|1865.5|1867.5|1867|1866|1865|8530
1752675900000|2025-07-16 14:25:00|1866.5|1865|1866.5|1866|1867|1866|1865|1864.5|16684
1752676200000|2025-07-16 14:30:00|1867|1866.5|1865.5|1865|1867|1866.5|1865.5|1865|12616
1752676500000|2025-07-16 14:35:00|1865|1864.5|1865|1864.5|1865|1864.5|1864.5|1864|6806
1752676800000|2025-07-16 14:40:00|1864.5|1864|1868|1867.5|1868.5|1868|1864.5|1864|17737
1752677100000|2025-07-16 14:45:00|1868.5|1868|1867.5|1867|1868.5|1868|1867.5|1866.5|6362
1752677400000|2025-07-16 14:50:00|1867|1866.5|1865.5|1865|1867|1866.5|1865.5|1864.5|25156
1752677700000|2025-07-16 14:55:00|1865|1864.5|1864|1863.5|1866|1865.5|1864|1863.5|12320
1752678000000|2025-07-16 15:00:00|1864.5|1864|1865.5|1864.5|1866|1865|1864|1863.5|15963
1752678300000|2025-07-16 15:05:00|1866|1865|1866|1865.5|1866.5|1866|1866|1865|6900
1752678600000|2025-07-16 15:10:00|1865.5|1865|1865.5|1864.5|1866.5|1866|1864.5|1864|17609
1752678900000|2025-07-16 15:15:00|1866|1865|1865|1864|1867|1866.5|1864.5|1863.5|19262
1752679200000|2025-07-16 15:20:00|1864.5|1863.5|1863|1862.5|1865|1863.5|1863|1862.5|16697
1752679500000|2025-07-16 15:25:00|1863.5|1862|1864.5|1863.5|1865.5|1864.5|1862.5|1862|25112
1752735600000|2025-07-17 07:00:00|1862|1860.5|1870|1868.5|1877|1876|1862|1860.5|14931
1752735900000|2025-07-17 07:05:00|1869|1868|1868.5|1867.5|1873|1871.5|1866.5|1865.5|5555
1752736200000|2025-07-17 07:10:00|1867.5|1866.5|1870|1869|1873|1871.5|1865|1863.5|7607
1752736500000|2025-07-17 07:15:00|1869.5|1868.5|1869|1868|1869.5|1869|1865.5|1864.5|5288
1752736800000|2025-07-17 07:20:00|1868|1867.5|1876.5|1875.5|1876.5|1875.5|1868|1867.5|3742
1752737100000|2025-07-17 07:25:00|1877|1876|1875.5|1874.5|1879.5|1879|1875.5|1874.5|14117
1752737400000|2025-07-17 07:30:00|1876.5|1875.5|1878.5|1878|1878.5|1878|1875|1874|5614
1752737700000|2025-07-17 07:35:00|1879|1878.5|1876.5|1876|1879|1878.5|1876.5|1876|8079
1752738000000|2025-07-17 07:40:00|1876|1875.5|1876.5|1876|1878|1877|1875|1874.5|4281
1752738300000|2025-07-17 07:45:00|1876|1875.5|1877|1876|1877.5|1876.5|1875|1873.5|5567
1752738600000|2025-07-17 07:50:00|1878.5|1877.5|1877.5|1876.5|1879|1878|1877|1876.5|3332
1752738900000|2025-07-17 07:55:00|1877|1877|1880|1879|1880.5|1879.5|1877|1876.5|6092
1752739200000|2025-07-17 08:00:00|1879.5|1878.5|1882.5|1881.5|1882.5|1881.5|1879|1878.5|7713
1752739500000|2025-07-17 08:05:00|1883|1882|1884.5|1883.5|1884.5|1884|1881.5|1880.5|6032
1752739800000|2025-07-17 08:10:00|1884|1883|1883.5|1882.5|1884|1883.5|1882|1881.5|20676
1752740100000|2025-07-17 08:15:00|1882.5|1882|1879.5|1878.5|1883.5|1883|1879.5|1878.5|8574
1752740400000|2025-07-17 08:20:00|1879|1879|1880.5|1879.5|1880.5|1880|1879|1878|3909
1752740700000|2025-07-17 08:25:00|1879.5|1879|1880|1879|1881|1880|1878.5|1878|6377
1752741000000|2025-07-17 08:30:00|1879|1879.5|1878|1877.5|1879|1879.5|1877|1876|4497
1752741300000|2025-07-17 08:35:00|1878.5|1878|1880.5|1879.5|1881.5|1880.5|1878|1878|4346
1752741600000|2025-07-17 08:40:00|1880|1880|1877|1876|1880|1880|1877|1876|5697
1752741900000|2025-07-17 08:45:00|1876.5|1876.5|1876|1875.5|1878|1876.5|1876|1875|2511
1752742200000|2025-07-17 08:50:00|1876.5|1876|1879.5|1879|1879.5|1879|1876.5|1876|1878
1752742500000|2025-07-17 08:55:00|1878.5|1878|1876|1875|1879|1878|1875.5|1874.5|12580
1752742800000|2025-07-17 09:00:00|1876.5|1875.5|1878|1877.5|1879|1878|1876.5|1875.5|4559
1752743100000|2025-07-17 09:05:00|1877.5|1877|1881.5|1880.5|1882|1881|1877.5|1877|7138
1752743400000|2025-07-17 09:10:00|1882|1881|1881.5|1881|1882|1881.5|1881|1880.5|5403
1752743700000|2025-07-17 09:15:00|1881|1880.5|1881|1880|1881|1880.5|1880|1879|4550
1752744000000|2025-07-17 09:20:00|1880.5|1880.5|1879.5|1879|1880.5|1880.5|1878.5|1878|4051
1752744300000|2025-07-17 09:25:00|1879|1878.5|1879|1878.5|1879.5|1879|1879|1878.5|3883
1752744600000|2025-07-17 09:30:00|1879.5|1877.5|1878|1877|1879.5|1877.5|1877.5|1877|5765
1752744900000|2025-07-17 09:35:00|1877.5|1876.5|1876.5|1876|1877.5|1876.5|1876.5|1876|14712
1752745200000|2025-07-17 09:40:00|1877|1876.5|1877|1876.5|1878|1877.5|1877|1876|8578
1752745500000|2025-07-17 09:45:00|1876.5|1876|1876|1875.5|1877.5|1876.5|1876|1875.5|5335
1752745800000|2025-07-17 09:50:00|1875.5|1875|1874.5|1874|1875.5|1875|1874|1873.5|3642
1752746100000|2025-07-17 09:55:00|1875|1873.5|1875|1874.5|1876|1875|1874.5|1873.5|6494
1752746400000|2025-07-17 10:00:00|1875.5|1875|1877|1876.5|1877.5|1877|1875.5|1875|4102
1752746700000|2025-07-17 10:05:00|1878|1877|1878|1877.5|1878|1877.5|1877.5|1877|1451
1752747000000|2025-07-17 10:10:00|1878.5|1878|1879|1878.5|1879.5|1879|1878|1877.5|4108
1752747300000|2025-07-17 10:15:00|1879.5|1879|1879|1878.5|1879.5|1879|1879|1878|6013
1752747600000|2025-07-17 10:20:00|1879.5|1879|1880.5|1880|1880.5|1880|1879.5|1879|35408
1752747900000|2025-07-17 10:25:00|1880|1879.5|1880.5|1880|1882|1880|1880|1879.5|2191
1752748200000|2025-07-17 10:30:00|1881|1880.5|1880.5|1880|1882|1881|1880.5|1880|10493
1752748500000|2025-07-17 10:35:00|1881.5|1880.5|1882.5|1882|1882.5|1882|1880.5|1880|8589
1752748800000|2025-07-17 10:40:00|1882|1881.5|1880|1879.5|1882.5|1882|1880|1879|15949
1752749100000|2025-07-17 10:45:00|1879.5|1879|1880.5|1879.5|1880.5|1880|1879|1878.5|3872
1752749400000|2025-07-17 10:50:00|1880|1879|1880.5|1879.5|1880.5|1879.5|1879.5|1879|2170
1752749700000|2025-07-17 10:55:00|1881|1880|1882.5|1881.5|1883.5|1883|1881|1880|3728
1752750000000|2025-07-17 11:00:00|1882|1881|1883.5|1883|1884|1883|1881.5|1881|2604
1752750300000|2025-07-17 11:05:00|1884.5|1883.5|1885.5|1885|1885.5|1885|1883.5|1883|3189
1752750600000|2025-07-17 11:10:00|1885|1884.5|1885.5|1885|1885.5|1885|1885|1884.5|3070
1752750900000|2025-07-17 11:15:00|1885|1884.5|1885|1884.5|1885|1885|1885|1884.5|1719
1752751200000|2025-07-17 11:20:00|1885.5|1885|1885|1884.5|1885.5|1885|1885|1884.5|2923
1752751500000|2025-07-17 11:25:00|1886|1885.5|1885.5|1885|1886.5|1885.5|1885.5|1884.5|10496
1752751800000|2025-07-17 11:30:00|1885|1884.5|1883.5|1882.5|1885|1884.5|1882.5|1882|5815
1752752100000|2025-07-17 11:35:00|1883|1883|1883.5|1883|1884|1883|1883|1882.5|2103
1752752400000|2025-07-17 11:40:00|1883|1882.5|1883|1882.5|1883|1883|1883|1882.5|3765
1752752700000|2025-07-17 11:45:00|1882.5|1882|1883|1882.5|1883|1882.5|1882.5|1882|2388
1752753000000|2025-07-17 11:50:00|1883.5|1883|1884.5|1884|1884.5|1884|1883|1882.5|4253
1752753300000|2025-07-17 11:55:00|1885.5|1884.5|1885|1884.5|1885.5|1885|1884|1883.5|3885
1752753600000|2025-07-17 12:00:00|1884.5|1883.5|1888.5|1887.5|1888.5|1888|1884.5|1883.5|8441
1752753900000|2025-07-17 12:05:00|1888|1888|1890|1889|1890|1889|1888|1887.5|4347
1752754200000|2025-07-17 12:10:00|1890.5|1889.5|1891|1890|1892|1891|1890|1889|4750
1752754500000|2025-07-17 12:15:00|1891.5|1890.5|1891|1890.5|1892.5|1891.5|1890.5|1890|1351
1752754800000|2025-07-17 12:20:00|1890.5|1890|1890.5|1889.5|1892|1891|1889.5|1888.5|33464
1752755100000|2025-07-17 12:25:00|1890|1889|1889|1888.5|1890|1889|1889|1888|3026
1752755400000|2025-07-17 12:30:00|1889.5|1889|1889|1888.5|1891|1890|1887|1886.5|11994
1752755700000|2025-07-17 12:35:00|1887.5|1888|1888|1887|1888|1888|1886.5|1886|3506
1752756000000|2025-07-17 12:40:00|1888.5|1887.5|1890|1889.5|1890|1889.5|1888.5|1887.5|5915
1752756300000|2025-07-17 12:45:00|1890.5|1890|1889.5|1889|1891|1890.5|1889|1888.5|13478
1752756600000|2025-07-17 12:50:00|1890|1889.5|1889.5|1889|1890.5|1889.5|1889|1888.5|3551
1752756900000|2025-07-17 12:55:00|1889|1888.5|1887.5|1887|1889|1888.5|1886|1885.5|5277
1752757200000|2025-07-17 13:00:00|1888.5|1887.5|1887|1886.5|1889|1888|1887|1886.5|10831
1752757500000|2025-07-17 13:05:00|1887.5|1887|1888.5|1887.5|1889.5|1888.5|1887.5|1886.5|7076
1752757800000|2025-07-17 13:10:00|1889|1888|1887|1886.5|1889|1888.5|1886.5|1885.5|5280
1752758100000|2025-07-17 13:15:00|1886.5|1886|1888|1887.5|1888.5|1887.5|1886.5|1885.5|7484
1752758400000|2025-07-17 13:20:00|1889.5|1887|1885.5|1885|1889.5|1888.5|1885.5|1885|7962
1752758700000|2025-07-17 13:25:00|1886.5|1886|1887.5|1886.5|1887.5|1887|1885|1884.5|16745
1752759000000|2025-07-17 13:30:00|1889|1887|1887.5|1887|1889|1888|1887|1886|9442
1752759300000|2025-07-17 13:35:00|1887|1886.5|1888|1887.5|1888|1887.5|1886|1885.5|12301
1752759600000|2025-07-17 13:40:00|1888.5|1888|1891|1890.5|1891|1890.5|1888.5|1887.5|5412
1752759900000|2025-07-17 13:45:00|1891.5|1891|1892.5|1892|1892.5|1892|1890.5|1890|9544
1752760200000|2025-07-17 13:50:00|1892|1891.5|1889|1888.5|1892.5|1892|1889|1888.5|5520
1752760500000|2025-07-17 13:55:00|1889.5|1889|1889.5|1889|1890|1889.5|1889|1888.5|3745
1752760800000|2025-07-17 14:00:00|1890|1888.5|1892|1891.5|1892.5|1892|1890|1888.5|8343
1752761100000|2025-07-17 14:05:00|1892.5|1892|1892|1891.5|1893.5|1892.5|1892|1891.5|11274
1752761400000|2025-07-17 14:10:00|1891.5|1891|1890.5|1890|1891.5|1891|1890.5|1890|10565
1752761700000|2025-07-17 14:15:00|1891|1890.5|1892.5|1892|1893|1892|1890|1889.5|10764
1752762000000|2025-07-17 14:20:00|1892|1891.5|1890|1889.5|1892|1892|1890|1889.5|14530
1752762300000|2025-07-17 14:25:00|1890.5|1889|1890|1889.5|1891.5|1890.5|1890|1889|7390
1752762600000|2025-07-17 14:30:00|1890.5|1890|1892.5|1892|1892.5|1892|1890.5|1890|8743
1752762900000|2025-07-17 14:35:00|1892|1891|1893.5|1892.5|1893.5|1893|1892|1891|9031
1752763200000|2025-07-17 14:40:00|1894|1893|1893.5|1893|1894.5|1893.5|1893.5|1893|7830
1752763500000|2025-07-17 14:45:00|1894|1893.5|1895.5|1895|1896.5|1895.5|1894|1893.5|10478
1752763800000|2025-07-17 14:50:00|1896|1895.5|1896|1895.5|1897.5|1896.5|1896|1895|17125
1752764100000|2025-07-17 14:55:00|1895.5|1895|1895|1894.5|1895.5|1895|1894.5|1894|13185
1752764400000|2025-07-17 15:00:00|1895.5|1895|1895.5|1895|1895.5|1895|1894.5|1894|10383
1752764700000|2025-07-17 15:05:00|1895|1894.5|1892.5|1892|1895|1894.5|1892|1891.5|24669
1752765000000|2025-07-17 15:10:00|1893|1892.5|1892.5|1892|1893|1892.5|1891|1890.5|17891
1752765300000|2025-07-17 15:15:00|1892|1891.5|1893.5|1893|1893.5|1893|1892|1891.5|11945
1752765600000|2025-07-17 15:20:00|1894|1893.5|1894.5|1894|1894.5|1894|1893.5|1893.5|16391
1752765900000|2025-07-17 15:25:00|1895|1894.5|1895.5|1894.5|1896|1895.5|1895|1894|17399
1752822000000|2025-07-18 07:00:00|1907.5|1905.5|1905|1904|1914.5|1913|1903.5|1902|21011
1752822300000|2025-07-18 07:05:00|1906.5|1904.5|1911|1910|1912.5|1911.5|1905|1903.5|6753
1752822600000|2025-07-18 07:10:00|1909|1908|1912.5|1911.5|1914|1913|1907|1905.5|13670
1752822900000|2025-07-18 07:15:00|1911.5|1910.5|1909|1908|1915|1913.5|1909|1908|10017
1752823200000|2025-07-18 07:20:00|1908.5|1908.5|1914|1913|1915.5|1914.5|1907|1905.5|11678
1752823500000|2025-07-18 07:25:00|1914.5|1913.5|1918|1917.5|1918|1917.5|1913|1912|12185
1752823800000|2025-07-18 07:30:00|1917.5|1917|1916|1915|1917.5|1917|1913.5|1912.5|23593
1752824100000|2025-07-18 07:35:00|1915|1914|1912|1911|1915|1914|1908|1907.5|9097
1752824400000|2025-07-18 07:40:00|1911.5|1911.5|1913|1912|1914.5|1913.5|1910.5|1909.5|5586
1752824700000|2025-07-18 07:45:00|1912.5|1912.5|1913.5|1913|1914|1913.5|1912.5|1912|8235
1752825000000|2025-07-18 07:50:00|1914|1912.5|1911.5|1910.5|1914|1912.5|1910.5|1910|17934
1752825300000|2025-07-18 07:55:00|1912.5|1911.5|1912|1911.5|1912.5|1911.5|1910|1909.5|6761
1752825600000|2025-07-18 08:00:00|1912.5|1912|1914|1913.5|1915|1914|1912|1911|4253
1752825900000|2025-07-18 08:05:00|1914.5|1913|1917|1916|1917|1916|1913|1912.5|8630
1752826200000|2025-07-18 08:10:00|1917.5|1916.5|1914.5|1913.5|1918.5|1917.5|1914.5|1913.5|9207
1752826500000|2025-07-18 08:15:00|1914|1913|1913|1912.5|1914|1913.5|1911|1910|3590
1752826800000|2025-07-18 08:20:00|1913.5|1912|1913.5|1912.5|1914.5|1913.5|1911|1910|18023
1752827100000|2025-07-18 08:25:00|1913|1912|1915|1914.5|1915.5|1914.5|1913|1912|6565
1752827400000|2025-07-18 08:30:00|1914.5|1913.5|1917.5|1916.5|1917.5|1917|1914.5|1913.5|5397
1752827700000|2025-07-18 08:35:00|1918|1917|1917.5|1917|1918.5|1918|1917|1916.5|3599
1752828000000|2025-07-18 08:40:00|1918|1917.5|1919.5|1919|1920|1919.5|1918|1917.5|7819
1752828300000|2025-07-18 08:45:00|1919|1918.5|1921|1920.5|1921.5|1920.5|1919|1918.5|8000
1752828600000|2025-07-18 08:50:00|1920.5|1920|1921.5|1921|1921.5|1921|1919.5|1919|7078
1752828900000|2025-07-18 08:55:00|1921|1920.5|1920.5|1920|1922.5|1921.5|1920.5|1920|5564
1752829200000|2025-07-18 09:00:00|1920|1919|1920|1919.5|1920|1919.5|1919|1918.5|9804
1752829500000|2025-07-18 09:05:00|1919.5|1919|1920.5|1920|1922|1921.5|1919.5|1919|14300
1752830100000|2025-07-18 09:15:00|1922.5|1922|1924.5|1924|1925|1924|1920|1919.5|27025
1752830400000|2025-07-18 09:20:00|1924|1923.5|1922.5|1921.5|1924.5|1924|1921|1920|10994
1752830700000|2025-07-18 09:25:00|1921.5|1920.5|1921.5|1921|1922.5|1922|1919|1918.5|10426
1752831000000|2025-07-18 09:30:00|1921|1920.5|1922.5|1922|1923|1922.5|1921|1920.5|4341
1752831300000|2025-07-18 09:35:00|1922|1921.5|1918.5|1918|1923|1922.5|1918.5|1918|7666
1752831600000|2025-07-18 09:40:00|1919|1918.5|1920.5|1920|1921|1920|1918.5|1918.5|6877
1752831900000|2025-07-18 09:45:00|1921|1919.5|1919.5|1919|1921|1920|1919.5|1918.5|3450
1752832200000|2025-07-18 09:50:00|1920.5|1918.5|1920|1919.5|1921.5|1920.5|1919.5|1918.5|5709
1752832500000|2025-07-18 09:55:00|1919.5|1919|1921.5|1921|1921.5|1921|1919.5|1919|7674
1752832800000|2025-07-18 10:00:00|1922|1921.5|1921|1920.5|1922.5|1921.5|1921|1920.5|6976
1752833100000|2025-07-18 10:05:00|1921.5|1921|1921|1920|1921.5|1921|1920.5|1920|8095
1752833400000|2025-07-18 10:10:00|1920.5|1919.5|1922|1921|1922|1921|1920.5|1919.5|5348
1752833700000|2025-07-18 10:15:00|1922.5|1921.5|1923.5|1923|1924|1923|1921.5|1921|15406
1752834000000|2025-07-18 10:20:00|1924|1923.5|1925.5|1925|1926|1925|1923.5|1923.5|162297
1752834300000|2025-07-18 10:25:00|1926|1925.5|1926.5|1926|1927|1926|1926|1925.5|6565
1752834600000|2025-07-18 10:30:00|1927|1926.5|1927.5|1927|1927.5|1927|1925|1924.5|5235
1752834900000|2025-07-18 10:35:00|1927|1926.5|1928.5|1927.5|1928.5|1928|1927|1926.5|17107
1752835200000|2025-07-18 10:40:00|1928|1928|1926.5|1926|1928.5|1928|1926.5|1925.5|16466
1752835500000|2025-07-18 10:45:00|1927|1926.5|1926.5|1926|1927|1926.5|1926.5|1926|6239
1752835800000|2025-07-18 10:50:00|1926|1925.5|1925.5|1925|1926.5|1925.5|1925|1924.5|17877
1752836100000|2025-07-18 10:55:00|1926.5|1925.5|1925|1924.5|1926.5|1926|1924.5|1923.5|6143
1752836400000|2025-07-18 11:00:00|1925.5|1925|1924.5|1924|1927.5|1926.5|1924|1923|4057
1752836700000|2025-07-18 11:05:00|1926|1925|1926.5|1926|1927|1926|1925|1924.5|5498
1752837000000|2025-07-18 11:10:00|1927|1926.5|1926|1925|1927|1926.5|1925.5|1924.5|5464
1752837300000|2025-07-18 11:15:00|1927|1925.5|1927.5|1927|1927.5|1927|1927|1925.5|13397
1752837600000|2025-07-18 11:20:00|1928|1927.5|1928.5|1928|1928.5|1928|1928|1927|7214
1752837900000|2025-07-18 11:25:00|1928|1927.5|1927|1926.5|1929.5|1928.5|1927|1926|248348
1752838200000|2025-07-18 11:30:00|1927.5|1927|1928|1927.5|1928.5|1928|1926.5|1925.5|5637
1752838500000|2025-07-18 11:35:00|1928.5|1927|1928|1927.5|1928.5|1927.5|1926.5|1926|9129
1752838800000|2025-07-18 11:40:00|1929|1928|1931.5|1931|1931.5|1931|1928.5|1928|13910
1752839100000|2025-07-18 11:45:00|1932|1931.5|1932.5|1931.5|1932.5|1932|1931.5|1931|22746
1752839400000|2025-07-18 11:50:00|1932|1931|1932|1931.5|1932.5|1932|1931.5|1930.5|7558
1752839700000|2025-07-18 11:55:00|1932.5|1931|1933|1932.5|1933|1932.5|1930|1929.5|9242
1752840000000|2025-07-18 12:00:00|1933.5|1933|1936|1935|1936|1935|1933.5|1933|4861
1752840300000|2025-07-18 12:05:00|1935.5|1935.5|1935.5|1934.5|1936|1935.5|1935|1934.5|8904
1752840600000|2025-07-18 12:10:00|1935|1933.5|1932.5|1932|1935.5|1933.5|1932|1931.5|8948
1752840900000|2025-07-18 12:15:00|1933.5|1933|1933|1932.5|1934|1933.5|1932|1931.5|10868
1752841200000|2025-07-18 12:20:00|1933.5|1933|1934|1933.5|1935|1934.5|1933.5|1933|8139
1752841500000|2025-07-18 12:25:00|1933.5|1933|1933|1932|1934|1933|1932.5|1932|6955
1752841800000|2025-07-18 12:30:00|1934|1933|1930.5|1930|1934.5|1934|1930|1929|8364
1752842100000|2025-07-18 12:35:00|1931|1929.5|1931.5|1931|1933|1932|1931|1929.5|5338
1752842400000|2025-07-18 12:40:00|1932.5|1931.5|1929|1928.5|1932.5|1932|1929|1928.5|11531
1752842700000|2025-07-18 12:45:00|1928.5|1928|1926.5|1926|1929.5|1928.5|1925.5|1924.5|7257
1752843000000|2025-07-18 12:50:00|1927|1926.5|1927.5|1926.5|1928.5|1927.5|1927|1926.5|4048
1752843300000|2025-07-18 12:55:00|1928|1927|1929|1928.5|1930.5|1930|1927.5|1926.5|5542
1752843600000|2025-07-18 13:00:00|1929.5|1929|1927|1926.5|1929.5|1929|1926|1925.5|15635
1752843900000|2025-07-18 13:05:00|1927.5|1925.5|1926.5|1925.5|1928|1927.5|1925.5|1924.5|12933
1752844200000|2025-07-18 13:10:00|1925.5|1926|1926.5|1925.5|1926.5|1926|1924.5|1924|5148
1752844500000|2025-07-18 13:15:00|1926|1925|1922|1921.5|1926|1925|1921.5|1920.5|7902
1752844800000|2025-07-18 13:20:00|1922.5|1922|1922|1921.5|1923.5|1922.5|1921.5|1921|15115
1752845100000|2025-07-18 13:25:00|1922.5|1922|1922.5|1921.5|1923|1922|1922|1921|6223
1752845400000|2025-07-18 13:30:00|1923|1922|1922|1921|1924|1923|1921|1920|12111
1752845700000|2025-07-18 13:35:00|1922.5|1921.5|1923|1922.5|1923|1922.5|1922.5|1921|5969
1752846000000|2025-07-18 13:40:00|1923.5|1922|1925.5|1925|1926.5|1926|1923.5|1922|7619
1752846300000|2025-07-18 13:45:00|1926|1925.5|1928|1927.5|1930|1929.5|1926|1925.5|10907
1752846600000|2025-07-18 13:50:00|1927.5|1927|1928.5|1927.5|1929.5|1928.5|1927.5|1926.5|9036
1752846900000|2025-07-18 13:55:00|1928|1927|1927.5|1927|1928.5|1927.5|1927|1926.5|9183
1752847200000|2025-07-18 14:00:00|1928|1927.5|1927|1926|1928.5|1928|1926|1925.5|8302
1752847500000|2025-07-18 14:05:00|1926.5|1927|1930|1929.5|1930|1929.5|1926.5|1926.5|16495
1752847800000|2025-07-18 14:10:00|1930.5|1930|1930|1929.5|1932|1931|1930|1929.5|6909
1752848100000|2025-07-18 14:15:00|1929.5|1929|1930.5|1930|1930.5|1930|1929.5|1928.5|10612
1752848400000|2025-07-18 14:20:00|1930|1929.5|1928|1927.5|1930.5|1930|1928|1927.5|6304
1752848700000|2025-07-18 14:25:00|1928.5|1928|1929.5|1929|1930|1929|1928|1927.5|11662
1752849000000|2025-07-18 14:30:00|1930|1928.5|1931|1930|1931|1930.5|1930|1928.5|9652
1752849300000|2025-07-18 14:35:00|1930.5|1929.5|1930|1929|1930.5|1930|1929.5|1928.5|11247
1752849600000|2025-07-18 14:40:00|1929.5|1929.5|1929.5|1929|1929.5|1929.5|1929|1928.5|16918
1752849900000|2025-07-18 14:45:00|1930|1929.5|1931.5|1930.5|1931.5|1931|1929.5|1929|6925
1752850200000|2025-07-18 14:50:00|1932|1931|1931|1930.5|1932.5|1932|1930.5|1930|18444
1752850500000|2025-07-18 14:55:00|1930.5|1930|1930|1929|1931|1930.5|1929.5|1929|14641
1752850800000|2025-07-18 15:00:00|1930.5|1929.5|1932|1931.5|1932.5|1931.5|1930.5|1929.5|7978
1752851100000|2025-07-18 15:05:00|1931.5|1931|1931.5|1930.5|1931.5|1931|1931|1930|23660
1752851400000|2025-07-18 15:10:00|1931|1931|1931.5|1931|1932.5|1932|1931|1930.5|35740
1752851700000|2025-07-18 15:15:00|1932|1931.5|1934|1933|1934|1933|1932|1931.5|15609
1752852000000|2025-07-18 15:20:00|1933.5|1932.5|1933.5|1932.5|1934|1933|1933.5|1932.5|20054
1752852300000|2025-07-18 15:25:00|1933|1933|1933|1932|1934|1933|1933|1932|28335
1753081200000|2025-07-21 07:00:00|1928.5|1927.5|1932|1930.5|1933.5|1932|1924|1923.5|22323
1753081500000|2025-07-21 07:05:00|1933|1932|1927|1926|1933|1932|1921.5|1920.5|12632
1753081800000|2025-07-21 07:10:00|1927.5|1925.5|1928.5|1927.5|1930.5|1929|1926.5|1925.5|12661
1753082100000|2025-07-21 07:15:00|1929|1927|1923|1922.5|1929|1927|1921|1920|12813
1753082400000|2025-07-21 07:20:00|1923.5|1923|1927.5|1926.5|1928|1927.5|1923.5|1923|7845
1753082700000|2025-07-21 07:25:00|1928|1927|1926.5|1925.5|1928.5|1927.5|1925.5|1924.5|4358
1753083000000|2025-07-21 07:30:00|1926|1925|1922.5|1922|1926.5|1925.5|1922.5|1922|3995
1753083300000|2025-07-21 07:35:00|1923.5|1922.5|1922|1921|1923.5|1922.5|1918|1917|13402
1753083600000|2025-07-21 07:40:00|1921.5|1921.5|1919.5|1918.5|1923|1922|1919.5|1918.5|5103
1753083900000|2025-07-21 07:45:00|1919|1918|1915.5|1914.5|1919|1918|1915|1914|8178
1753084200000|2025-07-21 07:50:00|1915|1914|1918.5|1918|1919|1918|1915|1914|11149
1753084500000|2025-07-21 07:55:00|1919.5|1918.5|1920|1919.5|1920.5|1920|1918|1917.5|9674
1753084800000|2025-07-21 08:00:00|1919.5|1919|1919|1918.5|1920.5|1920|1918.5|1918|13628
1753085100000|2025-07-21 08:05:00|1918.5|1918|1918.5|1918|1920|1919|1918|1917.5|13734
1753085400000|2025-07-21 08:10:00|1918|1917.5|1915.5|1915|1920|1919|1915.5|1915|6511
1753085700000|2025-07-21 08:15:00|1915|1914.5|1913.5|1912.5|1915.5|1914.5|1913|1912|8180
1753086000000|2025-07-21 08:20:00|1912.5|1912|1908.5|1908|1912.5|1912|1908.5|1907.5|5785
1753086300000|2025-07-21 08:25:00|1908|1907.5|1907|1906.5|1908.5|1908|1907|1906|8207
1753086600000|2025-07-21 08:30:00|1906.5|1906|1906|1905|1907.5|1906.5|1904.5|1903.5|9323
1753086900000|2025-07-21 08:35:00|1906.5|1905.5|1902.5|1902|1906.5|1906|1902.5|1901.5|7646
1753087200000|2025-07-21 08:40:00|1902|1901.5|1899|1898.5|1902|1902|1897.5|1896.5|9293
1753087500000|2025-07-21 08:45:00|1898.5|1898|1900|1899.5|1900.5|1900|1898|1897|5189
1753087800000|2025-07-21 08:50:00|1900.5|1899|1900|1899.5|1900.5|1899.5|1899|1898|13575
1753088100000|2025-07-21 08:55:00|1900.5|1900|1898.5|1897.5|1900.5|1900|1898|1897.5|6825
1753088400000|2025-07-21 09:00:00|1898|1897|1900.5|1899.5|1902|1901|1897.5|1896.5|12337
1753088700000|2025-07-21 09:05:00|1899.5|1900|1899|1898|1900|1900|1899|1898|3517
1753089000000|2025-07-21 09:10:00|1898.5|1898.5|1896.5|1896|1899|1898.5|1896|1895.5|9906
1753089300000|2025-07-21 09:15:00|1896|1895.5|1897|1896|1898|1897|1896|1895.5|5321
1753089600000|2025-07-21 09:20:00|1896.5|1896.5|1897.5|1897|1898.5|1897.5|1896|1895|6174
1753089900000|2025-07-21 09:25:00|1897|1896.5|1897|1896.5|1897|1896.5|1895|1894|4508
1753090200000|2025-07-21 09:30:00|1896.5|1896|1900.5|1900|1900.5|1900|1896.5|1896|9054
1753090500000|2025-07-21 09:35:00|1901|1900.5|1897|1896|1901|1900.5|1897|1896|5907
1753090800000|2025-07-21 09:40:00|1897.5|1896.5|1900|1899|1900.5|1900|1897.5|1896.5|5734
1753091100000|2025-07-21 09:45:00|1899.5|1898.5|1902.5|1901.5|1902.5|1901.5|1899|1898|7744
1753091400000|2025-07-21 09:50:00|1902|1902|1904|1903|1904|1903.5|1902|1902|3236
1753091700000|2025-07-21 09:55:00|1903.5|1903.5|1904.5|1903.5|1905.5|1905|1903|1902|11277
1753092000000|2025-07-21 10:00:00|1904|1903|1905.5|1905|1905.5|1905|1902.5|1902|8287
1753092300000|2025-07-21 10:05:00|1905|1904.5|1907|1906.5|1907|1906.5|1904|1903|7341
1753092600000|2025-07-21 10:10:00|1906.5|1906|1903|1902.5|1907|1906|1903|1902.5|7205
1753092900000|2025-07-21 10:15:00|1903.5|1902|1912|1911|1913|1912|1903.5|1902|12644
1753093200000|2025-07-21 10:20:00|1911.5|1910.5|1908.5|1908|1913|1912|1908.5|1907.5|7246
1753093500000|2025-07-21 10:25:00|1908|1907.5|1906|1905|1909.5|1908.5|1906|1905|5052
1753093800000|2025-07-21 10:30:00|1905.5|1904.5|1903.5|1903|1905.5|1904.5|1903.5|1902.5|3056
1753094100000|2025-07-21 10:35:00|1904|1903.5|1902|1901.5|1904|1903.5|1901.5|1901|4815
1753094400000|2025-07-21 10:40:00|1902.5|1901|1900.5|1899.5|1903|1902.5|1900.5|1899.5|4043
1753094700000|2025-07-21 10:45:00|1900|1900|1896.5|1895.5|1900|1900|1896.5|1895.5|2762
1753095000000|2025-07-21 10:50:00|1896|1894.5|1894.5|1893.5|1896|1896|1893.5|1892.5|13686
1753095300000|2025-07-21 10:55:00|1894|1893|1894|1893.5|1894|1893.5|1892|1891|5923
1753095600000|2025-07-21 11:00:00|1893.5|1893|1893.5|1892.5|1894|1893.5|1891|1890|5999
1753095900000|2025-07-21 11:05:00|1893|1892|1892|1891|1893.5|1892.5|1890.5|1889.5|11246
1753096200000|2025-07-21 11:10:00|1892.5|1891.5|1891|1890.5|1893|1892.5|1891|1890.5|4969
1753096500000|2025-07-21 11:15:00|1890.5|1890|1892.5|1892|1893|1892|1890|1889|6979
1753096800000|2025-07-21 11:20:00|1893|1892.5|1895.5|1895|1895.5|1895|1892.5|1891.5|13548
1753097100000|2025-07-21 11:25:00|1896|1895.5|1898.5|1898|1898.5|1898|1896|1895|4398
1753097400000|2025-07-21 11:30:00|1899|1898.5|1899.5|1899|1901.5|1900.5|1899|1898.5|6129
1753097700000|2025-07-21 11:35:00|1900|1899.5|1898.5|1897.5|1901|1900|1898.5|1897.5|10842
1753098000000|2025-07-21 11:40:00|1899.5|1898|1900.5|1899.5|1900.5|1900|1899.5|1897.5|2522
1753098300000|2025-07-21 11:45:00|1900|1899|1901.5|1901|1902|1901.5|1899.5|1899|5397
1753098600000|2025-07-21 11:50:00|1902.5|1900.5|1903|1902.5|1903.5|1903|1902.5|1900.5|4495
1753098900000|2025-07-21 11:55:00|1904.5|1903.5|1903.5|1903|1904.5|1904|1902.5|1902|5002
1753099200000|2025-07-21 12:00:00|1904|1903.5|1904.5|1904|1906.5|1906|1904|1903.5|9613
1753099500000|2025-07-21 12:05:00|1904|1903.5|1902|1901.5|1904.5|1904|1901.5|1901|5488
1753099800000|2025-07-21 12:10:00|1902.5|1902|1903.5|1903|1904|1903|1902.5|1902|4739
1753100100000|2025-07-21 12:15:00|1904|1903.5|1905|1904.5|1906|1905.5|1903.5|1903.5|12592
1753100400000|2025-07-21 12:20:00|1905.5|1905|1906.5|1906|1907.5|1906.5|1905.5|1905|9157
1753100700000|2025-07-21 12:25:00|1907|1906.5|1907.5|1906.5|1907.5|1906.5|1905|1904.5|5140
1753101000000|2025-07-21 12:30:00|1907|1906|1908.5|1907.5|1909.5|1908.5|1907|1906|6605
1753101300000|2025-07-21 12:35:00|1909|1908|1910|1909|1910.5|1910|1906.5|1906|6574
1753101600000|2025-07-21 12:40:00|1911|1909.5|1911.5|1910.5|1912.5|1911.5|1911|1909.5|4114
1753101900000|2025-07-21 12:45:00|1911|1911|1908.5|1907.5|1911.5|1911|1908|1907|8498
1753102200000|2025-07-21 12:50:00|1908|1907|1909.5|1909|1909.5|1909|1907.5|1906.5|9157
1753102500000|2025-07-21 12:55:00|1909|1908.5|1908.5|1908|1909.5|1909|1908.5|1907.5|4904
1753102800000|2025-07-21 13:00:00|1909|1908.5|1910|1909.5|1911|1910.5|1908.5|1908|4778
1753103100000|2025-07-21 13:05:00|1910.5|1910|1910.5|1909.5|1911|1910.5|1909.5|1909|4622
1753103400000|2025-07-21 13:10:00|1911|1910|1911|1910|1911|1910.5|1911|1909.5|3283
1753103700000|2025-07-21 13:15:00|1910.5|1909.5|1907|1906|1911|1910|1907|1906|9653
1753104000000|2025-07-21 13:20:00|1906|1906.5|1908|1907.5|1908|1907.5|1906|1905|4227
1753104300000|2025-07-21 13:25:00|1908.5|1908|1908.5|1907.5|1910|1909|1908|1907|10476
1753104600000|2025-07-21 13:30:00|1908|1908|1905|1904.5|1908.5|1908|1905|1904.5|15967
1753104900000|2025-07-21 13:35:00|1902.5|1902|1897|1896.5|1903|1902.5|1897|1896|24103
1753105200000|2025-07-21 13:40:00|1896|1896|1897.5|1897|1899|1898.5|1894|1893.5|16329
1753105500000|2025-07-21 13:45:00|1898|1897.5|1898|1897|1901|1900.5|1897|1896.5|7636
1753105800000|2025-07-21 13:50:00|1897.5|1897.5|1897|1896.5|1897.5|1897.5|1895|1894.5|8194
1753106100000|2025-07-21 13:55:00|1897.5|1897|1895.5|1895|1898.5|1898|1892.5|1892|10056
1753106400000|2025-07-21 14:00:00|1896.5|1895.5|1894.5|1894|1896.5|1895.5|1890.5|1889.5|15664
1753106700000|2025-07-21 14:05:00|1895|1894.5|1895|1894.5|1895|1894.5|1891|1890.5|14111
1753107000000|2025-07-21 14:10:00|1895.5|1895|1894.5|1894|1897|1896.5|1894.5|1894|4456
1753107300000|2025-07-21 14:15:00|1894|1893.5|1896|1895.5|1897|1896|1893|1892.5|17610
1753107600000|2025-07-21 14:20:00|1895.5|1895|1893.5|1893|1895.5|1895|1893|1892.5|6252
1753107900000|2025-07-21 14:25:00|1893|1892.5|1888.5|1887.5|1893.5|1892.5|1887.5|1886.5|9210
1753108200000|2025-07-21 14:30:00|1889|1888.5|1890.5|1890|1892|1891|1888|1887|10994
1753108500000|2025-07-21 14:35:00|1891|1890.5|1895.5|1895|1896|1895.5|1891|1890|9897
1753108800000|2025-07-21 14:40:00|1896|1895.5|1898.5|1898|1900.5|1900|1896|1895.5|11369
1753109100000|2025-07-21 14:45:00|1899|1897.5|1899.5|1899|1901|1900|1899|1897.5|4766
1753109400000|2025-07-21 14:50:00|1900|1899.5|1898|1897.5|1900|1899.5|1898|1897.5|6390
1753109700000|2025-07-21 14:55:00|1898.5|1897|1899.5|1899|1900|1899|1898|1897|4536
1753110000000|2025-07-21 15:00:00|1900|1899.5|1901.5|1901|1902|1901.5|1899.5|1899|23314
1753110300000|2025-07-21 15:05:00|1902|1901.5|1901|1900.5|1902.5|1902|1901|1900.5|5597
1753110600000|2025-07-21 15:10:00|1901.5|1901|1899.5|1899|1901.5|1901|1898.5|1897.5|8873
1753110900000|2025-07-21 15:15:00|1899|1898|1900|1899.5|1900|1899.5|1899|1898|4031
1753111200000|2025-07-21 15:20:00|1900.5|1899|1902|1901.5|1902.5|1902|1900.5|1899|6962
1753111500000|2025-07-21 15:25:00|1902.5|1902|1903|1902.5|1903.5|1903|1902.5|1902|4068
1753167600000|2025-07-22 07:00:00|1893.5|1891.5|1896|1894.5|1903.5|1902.5|1890|1888.5|17634
1753167900000|2025-07-22 07:05:00|1896.5|1895|1889.5|1888.5|1899.5|1898.5|1888.5|1888|16003
1753168200000|2025-07-22 07:10:00|1889|1888|1891.5|1890.5|1894|1893|1889|1888|13892
1753168500000|2025-07-22 07:15:00|1893|1890|1893|1892.5|1895.5|1895|1890|1889.5|8756
1753168800000|2025-07-22 07:20:00|1892.5|1892|1892|1891|1893|1892.5|1891|1890.5|6599
1753169100000|2025-07-22 07:25:00|1891.5|1890.5|1895.5|1895|1895.5|1895|1890.5|1890|5792
1753169400000|2025-07-22 07:30:00|1896|1895.5|1893|1892.5|1896.5|1896|1893|1892.5|7946
1753169700000|2025-07-22 07:35:00|1892.5|1892|1894|1893|1894|1893.5|1891.5|1891|5331
1753170000000|2025-07-22 07:40:00|1893.5|1893.5|1896|1895|1896|1895.5|1893|1892.5|6524
1753170300000|2025-07-22 07:45:00|1896.5|1895.5|1895.5|1895|1896.5|1896|1895|1894|2621
1753170600000|2025-07-22 07:50:00|1895|1894.5|1895|1894|1895.5|1894.5|1894.5|1893.5|4620
1753170900000|2025-07-22 07:55:00|1894|1893.5|1890|1889.5|1894.5|1893.5|1889.5|1889|4266
1753171200000|2025-07-22 08:00:00|1890.5|1890|1890|1889.5|1891.5|1891|1889.5|1888.5|7332
1753171500000|2025-07-22 08:05:00|1890.5|1890|1890.5|1889.5|1891|1890.5|1889.5|1889|9771
1753171800000|2025-07-22 08:10:00|1891|1890|1892.5|1892|1892.5|1892|1890|1889.5|11025
1753172100000|2025-07-22 08:15:00|1892|1891.5|1893.5|1892.5|1893.5|1892.5|1891|1890.5|4489
1753172400000|2025-07-22 08:20:00|1893|1892|1892.5|1891.5|1893|1892|1892|1891.5|3154
1753172700000|2025-07-22 08:25:00|1892|1891|1890.5|1890|1892|1891|1890|1889|4433
1753173000000|2025-07-22 08:30:00|1890|1889.5|1890.5|1889.5|1892|1891|1890|1889|10121
1753173300000|2025-07-22 08:35:00|1891|1890|1891|1890|1891|1890|1889.5|1889|5892
1753173600000|2025-07-22 08:40:00|1891.5|1890.5|1890.5|1890|1893.5|1893|1890.5|1890|5417
1753173900000|2025-07-22 08:45:00|1890|1889.5|1892|1891|1892.5|1891.5|1890|1889.5|5088
1753174200000|2025-07-22 08:50:00|1892.5|1891.5|1895|1894|1895|1894.5|1891.5|1891|18587
1753174500000|2025-07-22 08:55:00|1896|1894.5|1894.5|1893.5|1896.5|1896|1893.5|1892.5|10148
1753174800000|2025-07-22 09:00:00|1895.5|1894|1892.5|1892|1896.5|1895.5|1892.5|1892|4233
1753175100000|2025-07-22 09:05:00|1892|1891.5|1890.5|1889.5|1892.5|1891.5|1888.5|1887.5|6362
1753175400000|2025-07-22 09:10:00|1890|1889|1890|1889.5|1891.5|1890.5|1889.5|1888.5|1389
1753175700000|2025-07-22 09:15:00|1889.5|1889|1889|1888.5|1890|1889|1888|1887|13898
1753176000000|2025-07-22 09:20:00|1890|1889|1891|1890|1891.5|1890.5|1890|1889|6919
1753176300000|2025-07-22 09:25:00|1890|1889.5|1889.5|1889|1890|1889.5|1888.5|1887.5|6754
1753176600000|2025-07-22 09:30:00|1890|1889.5|1889|1888.5|1890|1889.5|1888.5|1887.5|5553
1753176900000|2025-07-22 09:35:00|1888.5|1888|1887.5|1886.5|1888.5|1888.5|1887.5|1886.5|9553
1753177200000|2025-07-22 09:40:00|1887|1887|1883.5|1882.5|1887|1887|1882.5|1882|128077
1753177500000|2025-07-22 09:45:00|1884|1883|1883.5|1883|1884|1883.5|1883|1882.5|5516
1753177800000|2025-07-22 09:50:00|1884|1883.5|1882.5|1882|1884|1883.5|1882|1881.5|11016
1753178100000|2025-07-22 09:55:00|1882|1881.5|1882|1881|1882.5|1882|1881.5|1881|6286
1753178400000|2025-07-22 10:00:00|1882.5|1881.5|1883|1882|1883.5|1882.5|1882.5|1881.5|12059
1753178700000|2025-07-22 10:05:00|1882|1881.5|1881|1880.5|1882.5|1882|1881|1880.5|8658
1753179000000|2025-07-22 10:10:00|1880.5|1880|1882.5|1882|1883.5|1883|1880.5|1879.5|10179
1753179300000|2025-07-22 10:15:00|1883|1882.5|1881.5|1881|1883|1882.5|1881|1880.5|11166
1753179600000|2025-07-22 10:20:00|1882|1881.5|1883|1882|1884|1883|1881.5|1881|19650
1753179900000|2025-07-22 10:25:00|1882.5|1881.5|1881|1880.5|1882.5|1882|1881|1880.5|10147
1753180200000|2025-07-22 10:30:00|1882.5|1881.5|1883.5|1882.5|1883.5|1882.5|1882|1881|7350
1753180500000|2025-07-22 10:35:00|1884|1883|1883.5|1882.5|1884|1883.5|1883.5|1882.5|6154
1753180800000|2025-07-22 10:40:00|1883|1882|1881.5|1881|1883|1882|1881|1880.5|7780
1753181100000|2025-07-22 10:45:00|1882|1881.5|1881|1880|1882|1881.5|1881|1880|5515
1753181400000|2025-07-22 10:50:00|1881.5|1880.5|1885|1884.5|1885.5|1885|1881|1880|8943
1753181700000|2025-07-22 10:55:00|1884.5|1883.5|1883.5|1883|1885|1884|1883|1882.5|14847
1753182000000|2025-07-22 11:00:00|1883|1882.5|1882.5|1881.5|1884.5|1884|1882.5|1881.5|10768
1753182300000|2025-07-22 11:05:00|1881.5|1882|1881.5|1880.5|1883.5|1883|1881|1880.5|10957
1753182600000|2025-07-22 11:10:00|1881|1880|1878.5|1878|1881|1880.5|1878.5|1878|7592
1753182900000|2025-07-22 11:15:00|1879|1878.5|1879.5|1879|1881|1880|1879|1878|6282
1753183200000|2025-07-22 11:20:00|1879|1878|1880.5|1880|1881|1880.5|1878.5|1878|3101
1753183500000|2025-07-22 11:25:00|1880|1879.5|1880|1879|1880.5|1880|1879.5|1878.5|11153
1753183800000|2025-07-22 11:30:00|1879.5|1879.5|1876|1874.5|1879.5|1879.5|1871|1870|26098
1753184100000|2025-07-22 11:35:00|1875.5|1873|1868.5|1867.5|1876|1873|1867.5|1866.5|14771
1753184400000|2025-07-22 11:40:00|1869.5|1868.5|1869.5|1869|1872|1871|1866.5|1866|9593
1753184700000|2025-07-22 11:45:00|1870|1869.5|1869.5|1868.5|1871|1870.5|1868|1867|12441
1753185000000|2025-07-22 11:50:00|1870|1869|1869.5|1868.5|1871.5|1871|1869|1868|12678
1753185300000|2025-07-22 11:55:00|1870|1869.5|1870|1869|1870.5|1869.5|1868.5|1867.5|5713
1753185600000|2025-07-22 12:00:00|1869.5|1869.5|1867|1866|1870.5|1870|1867|1866|5785
1753185900000|2025-07-22 12:05:00|1866.5|1865.5|1864|1863.5|1867.5|1867|1864|1863|4996
1753186200000|2025-07-22 12:10:00|1864.5|1864|1864|1863.5|1864.5|1864|1863.5|1863|6718
1753186500000|2025-07-22 12:15:00|1864.5|1863|1859.5|1858.5|1864.5|1864|1859.5|1858.5|13372
1753186800000|2025-07-22 12:20:00|1859|1858|1855.5|1854.5|1860|1859.5|1853.5|1852.5|15375
1753187100000|2025-07-22 12:25:00|1856|1855|1856.5|1855.5|1856.5|1855.5|1853.5|1853|8043
1753187400000|2025-07-22 12:30:00|1856|1855|1856.5|1855.5|1859.5|1859|1854|1853|18049
1753187700000|2025-07-22 12:35:00|1856|1856|1854|1853|1856|1856|1853.5|1852.5|7774
1753188000000|2025-07-22 12:40:00|1854.5|1853.5|1852|1851.5|1854.5|1854|1850|1849|9006
1753188300000|2025-07-22 12:45:00|1851.5|1851|1857.5|1857|1859|1858.5|1851|1850.5|16950
1753188600000|2025-07-22 12:50:00|1856.5|1855.5|1860|1859|1860|1859|1856.5|1855.5|10547
1753188900000|2025-07-22 12:55:00|1859|1858.5|1858|1857.5|1861|1860.5|1858|1857.5|12383
1753189200000|2025-07-22 13:00:00|1858.5|1858|1859|1858.5|1860.5|1860|1858.5|1858|11839
1753189500000|2025-07-22 13:05:00|1858.5|1857.5|1860.5|1860|1860.5|1860|1858|1857.5|63028
1753189800000|2025-07-22 13:10:00|1861|1860.5|1860|1859.5|1862|1861.5|1860|1859|11052
1753190100000|2025-07-22 13:15:00|1860.5|1860|1861.5|1860.5|1861.5|1860.5|1859|1858.5|9106
1753190400000|2025-07-22 13:20:00|1861|1861|1864.5|1863.5|1864.5|1863.5|1860|1859.5|13069
1753190700000|2025-07-22 13:25:00|1864|1864|1864|1863.5|1865|1864|1863|1862|6170
1753191000000|2025-07-22 13:30:00|1865|1864.5|1859.5|1859|1865.5|1865|1859.5|1859|25859
1753191300000|2025-07-22 13:35:00|1860|1859.5|1857.5|1856.5|1860|1859.5|1856|1855|28934
1753191600000|2025-07-22 13:40:00|1858|1857.5|1858|1857|1860|1859.5|1857|1856|18817
1753191900000|2025-07-22 13:45:00|1857.5|1856.5|1858|1857.5|1860|1859.5|1857|1856.5|12368
1753192200000|2025-07-22 13:50:00|1857|1857|1847.5|1846.5|1857|1857.5|1846.5|1845.5|20652
1753192500000|2025-07-22 13:55:00|1846.5|1845.5|1849.5|1848.5|1849.5|1848.5|1845|1844|28182
1753192800000|2025-07-22 14:00:00|1848.5|1848|1851.5|1851|1851.5|1851|1846|1845|17346
1753193100000|2025-07-22 14:05:00|1852|1850.5|1858|1857|1859|1858|1852|1850.5|15140
1753193400000|2025-07-22 14:10:00|1858.5|1857.5|1862.5|1861.5|1863.5|1862.5|1857.5|1857|19580
1753193700000|2025-07-22 14:15:00|1863|1862|1861|1860|1863|1862.5|1860|1859.5|12534
1753194000000|2025-07-22 14:20:00|1860.5|1860.5|1861.5|1861|1861.5|1861|1859.5|1858.5|11954
1753194300000|2025-07-22 14:25:00|1862|1860.5|1857|1856|1862|1860.5|1857|1856|12318
1753194600000|2025-07-22 14:30:00|1856.5|1855|1853.5|1852.5|1858|1857.5|1853|1852|21766
1753194900000|2025-07-22 14:35:00|1853|1852|1852|1851|1853.5|1853|1851|1850|16635
1753195200000|2025-07-22 14:40:00|1853|1851.5|1852.5|1852|1853.5|1853|1850.5|1850|20290
1753195500000|2025-07-22 14:45:00|1852|1851.5|1850.5|1849.5|1852.5|1852|1850|1849|14403
1753195800000|2025-07-22 14:50:00|1850|1849|1851.5|1851|1852|1851.5|1848.5|1847.5|20514
1753196100000|2025-07-22 14:55:00|1852|1850.5|1854.5|1854|1854.5|1854|1852|1850.5|21371
1753196400000|2025-07-22 15:00:00|1855|1854.5|1858.5|1857.5|1859|1858.5|1855|1854.5|34758
1753196700000|2025-07-22 15:05:00|1858|1858|1860.5|1860|1862.5|1862|1858|1858|18025
1753197000000|2025-07-22 15:10:00|1860|1859.5|1863|1862.5|1863|1862.5|1860|1859.5|17876
1753197300000|2025-07-22 15:15:00|1862.5|1862|1862|1861.5|1863|1862|1861|1860|28768
1753197600000|2025-07-22 15:20:00|1861.5|1861|1858.5|1858|1862.5|1862|1858.5|1858|21879
1753197900000|2025-07-22 15:25:00|1859|1858.5|1859|1858|1860|1859.5|1858|1857.5|39012
1753254000000|2025-07-23 07:00:00|1864.5|1863|1846|1845|1864.5|1863|1845.5|1845|42263
1753254300000|2025-07-23 07:05:00|1847|1844.5|1857|1855.5|1859|1857.5|1843.5|1843|21477
1753254600000|2025-07-23 07:10:00|1858|1856|1854.5|1853.5|1861|1860|1854|1853|11132
1753254900000|2025-07-23 07:15:00|1855.5|1854|1857|1855.5|1858|1857|1853|1851.5|10936
1753255200000|2025-07-23 07:20:00|1856.5|1856|1860.5|1859.5|1861|1860.5|1855.5|1854.5|20278
1753255500000|2025-07-23 07:25:00|1859.5|1858.5|1857.5|1856.5|1861.5|1860.5|1857.5|1856|11153
1753255800000|2025-07-23 07:30:00|1856.5|1855.5|1853.5|1852.5|1858|1857|1852.5|1852|15010
1753256100000|2025-07-23 07:35:00|1853|1852|1853|1852|1855|1854|1852.5|1851.5|9850
1753256400000|2025-07-23 07:40:00|1852.5|1851.5|1854.5|1853.5|1855|1854|1850.5|1849.5|8838
1753256700000|2025-07-23 07:45:00|1855.5|1854|1858.5|1857.5|1860|1859|1855|1854|6152
1753257000000|2025-07-23 07:50:00|1858|1857|1862|1861|1862|1861|1858|1857|5865
1753257300000|2025-07-23 07:55:00|1861.5|1859.5|1858.5|1857.5|1861.5|1861|1858|1857|6149
1753257600000|2025-07-23 08:00:00|1858|1857|1856|1855|1859.5|1858.5|1855|1854.5|12903
1753257900000|2025-07-23 08:05:00|1857|1856|1862|1861.5|1862.5|1862|1856|1855|19325
1753258200000|2025-07-23 08:10:00|1861.5|1860.5|1865.5|1865|1866|1865|1861.5|1860.5|14473
1753258500000|2025-07-23 08:15:00|1864.5|1863.5|1862|1861|1867.5|1866.5|1861.5|1861|8580
1753258800000|2025-07-23 08:20:00|1861|1860.5|1860|1859|1863|1862|1859.5|1858|8182
1753259100000|2025-07-23 08:25:00|1859|1858.5|1861|1860|1861|1860|1859|1858|4957
1753259400000|2025-07-23 08:30:00|1861.5|1860.5|1860|1859|1862.5|1861.5|1859.5|1858.5|17263
1753259700000|2025-07-23 08:35:00|1860.5|1859.5|1861|1860|1861|1860|1859|1858|5959
1753260000000|2025-07-23 08:40:00|1860.5|1860.5|1860|1859|1861|1860.5|1859.5|1858.5|4561
1753260300000|2025-07-23 08:45:00|1859.5|1859.5|1862.5|1861.5|1863|1862.5|1859.5|1858.5|7722
1753260600000|2025-07-23 08:50:00|1863|1862|1864.5|1863.5|1865|1864|1862.5|1861.5|7586
1753260900000|2025-07-23 08:55:00|1865|1864|1865|1864|1867|1866|1865|1864|4538
1753261200000|2025-07-23 09:00:00|1864.5|1863.5|1860|1859|1865|1864.5|1860|1859|7341
1753261500000|2025-07-23 09:05:00|1859.5|1859.5|1859|1858|1861.5|1860.5|1859|1858|9477
1753261800000|2025-07-23 09:10:00|1858|1857.5|1859|1858|1860|1859|1857|1856|4594
1753262100000|2025-07-23 09:15:00|1858.5|1857.5|1860|1859.5|1861|1860|1858|1857.5|10657
1753262400000|2025-07-23 09:20:00|1859.5|1859|1860|1859|1861|1860.5|1858.5|1858|13059
1753262700000|2025-07-23 09:25:00|1860.5|1859.5|1859|1858.5|1860.5|1860|1859|1858|3321
1753263000000|2025-07-23 09:30:00|1858.5|1858|1860|1859.5|1860|1859.5|1858.5|1858|3815
1753263300000|2025-07-23 09:35:00|1860.5|1860|1860|1859|1860.5|1860|1858.5|1857.5|6442
1753263600000|2025-07-23 09:40:00|1859.5|1859.5|1858|1857.5|1859.5|1859.5|1857|1856|4548
1753263900000|2025-07-23 09:45:00|1858.5|1858|1865|1864.5|1865|1864.5|1858.5|1858|29329
1753264200000|2025-07-23 09:50:00|1866|1865|1863|1862.5|1866|1865.5|1863|1862|6974
1753264500000|2025-07-23 09:55:00|1862.5|1862|1860.5|1860|1863.5|1862.5|1860.5|1860|42540
1753264800000|2025-07-23 10:00:00|1861|1860.5|1860.5|1860|1861|1860.5|1859.5|1858.5|6839
1753265100000|2025-07-23 10:05:00|1861|1860.5|1862|1861.5|1862|1861.5|1860.5|1860|5794
1753265400000|2025-07-23 10:10:00|1863|1862.5|1865|1864.5|1865|1864.5|1863|1862.5|8911
1753265700000|2025-07-23 10:15:00|1864.5|1864|1863|1862.5|1865.5|1864.5|1863|1862.5|2166
1753266000000|2025-07-23 10:20:00|1863.5|1863|1863.5|1862.5|1864.5|1864|1862.5|1862|9001
1753266300000|2025-07-23 10:25:00|1863|1863|1863.5|1863|1864|1863|1861.5|1861|7815
1753266600000|2025-07-23 10:30:00|1864|1862.5|1866.5|1865.5|1867.5|1866.5|1863.5|1862.5|3709
1753266900000|2025-07-23 10:35:00|1866|1866|1866.5|1866|1867|1866|1865.5|1864.5|8676
1753267200000|2025-07-23 10:40:00|1866|1865.5|1864.5|1864|1866.5|1866|1864.5|1863.5|3525
1753267500000|2025-07-23 10:45:00|1864|1863.5|1864.5|1864|1865|1864.5|1863.5|1862.5|3459
1753267800000|2025-07-23 10:50:00|1864|1863.5|1865|1864.5|1866.5|1865|1864|1863.5|5090
1753268100000|2025-07-23 10:55:00|1864.5|1864|1864.5|1864|1865|1864.5|1864|1863.5|3243
1753268400000|2025-07-23 11:00:00|1864|1863.5|1863.5|1862.5|1864|1864|1863|1862.5|3445
1753268700000|2025-07-23 11:05:00|1864|1863|1865.5|1865|1866|1865.5|1864|1863|4049
1753269000000|2025-07-23 11:10:00|1866|1865.5|1865|1864.5|1866|1865.5|1864.5|1864|8902
1753269300000|2025-07-23 11:15:00|1865.5|1865|1865|1864|1865.5|1865|1864.5|1864|4464
1753269600000|2025-07-23 11:20:00|1865.5|1864.5|1865|1864.5|1865.5|1864.5|1864|1863.5|1594
1753269900000|2025-07-23 11:25:00|1864.5|1864|1865|1864.5|1865.5|1865|1864.5|1863.5|2793
1753270200000|2025-07-23 11:30:00|1864.5|1864|1864.5|1864|1865.5|1865|1864.5|1864|2320
1753270500000|2025-07-23 11:35:00|1865|1864.5|1864|1863|1865.5|1865|1864|1863|9661
1753270800000|2025-07-23 11:40:00|1863.5|1863.5|1863.5|1862.5|1864.5|1863.5|1863.5|1862.5|2001
1753271100000|2025-07-23 11:45:00|1863|1863|1863.5|1863|1863.5|1863|1862.5|1861.5|1467
1753271400000|2025-07-23 11:50:00|1864|1863.5|1865.5|1865|1865.5|1865|1864|1863.5|51203
1753271700000|2025-07-23 11:55:00|1865|1864.5|1863|1862.5|1866|1865.5|1863|1862.5|4124
1753272000000|2025-07-23 12:00:00|1863.5|1862|1864|1863|1865|1864.5|1863|1862|5887
1753272300000|2025-07-23 12:05:00|1864.5|1863.5|1862.5|1862|1865.5|1864.5|1862.5|1862|13814
1753272600000|2025-07-23 12:10:00|1863|1862.5|1864.5|1864|1864.5|1864|1863|1862|7188
1753272900000|2025-07-23 12:15:00|1865|1864.5|1867|1866.5|1867|1866.5|1865|1864.5|11569
1753273200000|2025-07-23 12:20:00|1867.5|1867|1870.5|1869.5|1871.5|1871|1867.5|1867|2157
1753273500000|2025-07-23 12:25:00|1870|1870|1872|1871|1872|1871|1869|1868.5|7362
1753273800000|2025-07-23 12:30:00|1872.5|1871.5|1871|1870.5|1872.5|1872|1870.5|1870|14837
1753274100000|2025-07-23 12:35:00|1870.5|1870|1868.5|1867.5|1870.5|1870|1868.5|1867.5|3919
1753274400000|2025-07-23 12:40:00|1868|1868.5|1871|1870.5|1871.5|1871|1868|1868.5|6259
1753274700000|2025-07-23 12:45:00|1871.5|1870|1868|1867.5|1871.5|1870|1868|1867.5|3967
1753275000000|2025-07-23 12:50:00|1867.5|1867|1867.5|1867|1868.5|1868|1867.5|1867|8326
1753275300000|2025-07-23 12:55:00|1867|1866.5|1866|1865|1867.5|1867|1865.5|1864.5|6174
1753275600000|2025-07-23 13:00:00|1865.5|1864.5|1864|1863.5|1865.5|1864.5|1863.5|1862.5|6429
1753275900000|2025-07-23 13:05:00|1864.5|1863|1866|1865.5|1866|1865.5|1863|1862.5|4353
1753276200000|2025-07-23 13:10:00|1865.5|1865|1865.5|1865|1866.5|1866|1865|1864|3908
1753276500000|2025-07-23 13:15:00|1866|1865.5|1866.5|1866|1867.5|1867|1865.5|1865|13821
1753276800000|2025-07-23 13:20:00|1867|1865.5|1864.5|1863.5|1867|1866.5|1863.5|1863|5157
1753277100000|2025-07-23 13:25:00|1864|1864|1860.5|1860|1864|1864|1860|1859|6670
1753277400000|2025-07-23 13:30:00|1860|1859.5|1860|1859.5|1861|1860.5|1858|1857|9111
1753277700000|2025-07-23 13:35:00|1860.5|1860|1863|1862.5|1865|1864|1860.5|1860|10444
1753278000000|2025-07-23 13:40:00|1863.5|1863|1866.5|1866|1867.5|1866.5|1863.5|1863|9481
1753278300000|2025-07-23 13:45:00|1867|1865.5|1869.5|1868.5|1870.5|1870|1866|1865.5|9672
1753278600000|2025-07-23 13:50:00|1868.5|1869|1864|1863.5|1868.5|1869|1864|1863.5|18810
1753278900000|2025-07-23 13:55:00|1863.5|1863|1861.5|1861|1864|1863.5|1861.5|1860.5|18323
1753279200000|2025-07-23 14:00:00|1862|1860|1857.5|1856.5|1862|1860.5|1857.5|1856.5|14643
1753279500000|2025-07-23 14:05:00|1857|1857|1861.5|1860.5|1861.5|1861|1857|1856|21988
1753279800000|2025-07-23 14:10:00|1861|1860|1858.5|1857.5|1861.5|1861|1857.5|1856.5|14850
1753280100000|2025-07-23 14:15:00|1859|1858|1858|1857.5|1860|1859.5|1858|1857|10501
1753280400000|2025-07-23 14:20:00|1858.5|1857|1861.5|1861|1861.5|1861|1858|1857|12913
1753280700000|2025-07-23 14:25:00|1862|1861.5|1861.5|1861|1863.5|1862.5|1861|1860.5|9227
1753281000000|2025-07-23 14:30:00|1861|1860.5|1857.5|1857|1861|1861|1857.5|1857|11458
1753281300000|2025-07-23 14:35:00|1857|1856.5|1858.5|1858|1860|1859.5|1857|1856.5|9628
1753281600000|2025-07-23 14:40:00|1859|1858.5|1860.5|1860|1862|1861|1858.5|1858|7680
1753281900000|2025-07-23 14:45:00|1861.5|1860.5|1860|1859.5|1863.5|1863|1860|1859.5|9775
1753282200000|2025-07-23 14:50:00|1860.5|1860|1858.5|1858|1860.5|1860|1858|1857|9607
1753282500000|2025-07-23 14:55:00|1858|1857.5|1857.5|1857|1858.5|1858|1857.5|1857|21064
1753282800000|2025-07-23 15:00:00|1857|1856.5|1854.5|1854|1857|1856.5|1854.5|1853.5|13966
1753283100000|2025-07-23 15:05:00|1854|1853.5|1855.5|1855|1855.5|1855|1853.5|1853|12167
1753283400000|2025-07-23 15:10:00|1856|1855.5|1857|1856.5|1857.5|1857|1855.5|1855|15476
1753283700000|2025-07-23 15:15:00|1857.5|1857|1858|1857.5|1859|1858.5|1857.5|1856.5|19085
1753284000000|2025-07-23 15:20:00|1858.5|1858|1859|1858.5|1860|1859.5|1858.5|1858|17772
1753284300000|2025-07-23 15:25:00|1858.5|1858|1860|1859|1860.5|1860|1858.5|1858|16534
1753340400000|2025-07-24 07:00:00|1863.5|1862.5|1872.5|1871|1878|1876|1862.5|1861|12591
1753340700000|2025-07-24 07:05:00|1873|1871.5|1874.5|1873.5|1878.5|1877|1871.5|1870|11620
1753341000000|2025-07-24 07:10:00|1875|1874|1868.5|1867.5|1875.5|1874.5|1868|1867|1780
1753341300000|2025-07-24 07:15:00|1868|1867|1870.5|1870|1872.5|1871|1868|1867|6703
1753341600000|2025-07-24 07:20:00|1871|1869.5|1865|1864|1871|1870|1865|1863.5|6799
1753341900000|2025-07-24 07:25:00|1866|1865|1866|1865|1868|1867|1865|1863.5|6962
1753342200000|2025-07-24 07:30:00|1865.5|1864.5|1867|1866|1867|1866|1863|1861.5|5472
1753342500000|2025-07-24 07:35:00|1867.5|1866.5|1869.5|1868|1870.5|1869.5|1867.5|1866.5|7364
1753342800000|2025-07-24 07:40:00|1869|1868.5|1872|1871|1872|1871|1869|1868.5|7942
1753343100000|2025-07-24 07:45:00|1872.5|1871.5|1872|1871|1874|1873|1870.5|1869.5|18568
1753343400000|2025-07-24 07:50:00|1871.5|1870.5|1871.5|1870.5|1872|1871|1868.5|1867.5|10458
1753343700000|2025-07-24 07:55:00|1872|1871|1873|1872|1873.5|1872.5|1869.5|1869|5665
1753344000000|2025-07-24 08:00:00|1872.5|1871.5|1869|1868|1872.5|1872|1868.5|1867.5|6258
1753344300000|2025-07-24 08:05:00|1869.5|1868.5|1867|1866|1869.5|1868.5|1866.5|1865.5|3748
1753344600000|2025-07-24 08:10:00|1867.5|1866.5|1869.5|1868.5|1871|1870|1867.5|1866.5|8249
1753344900000|2025-07-24 08:15:00|1870|1869|1869|1868|1870.5|1869.5|1868.5|1867.5|2412
1753345200000|2025-07-24 08:20:00|1869.5|1868.5|1869|1868.5|1870.5|1869.5|1868|1867|5715
1753345500000|2025-07-24 08:25:00|1869.5|1869|1869.5|1868.5|1870|1869|1867.5|1866.5|5038
1753345800000|2025-07-24 08:30:00|1870.5|1869.5|1871.5|1870.5|1873|1872|1869|1868|10924
1753346100000|2025-07-24 08:35:00|1871|1870|1872.5|1872|1873|1872|1870.5|1870|13219
1753346400000|2025-07-24 08:40:00|1873|1871.5|1876.5|1875.5|1876.5|1875.5|1872|1871.5|7305
1753346700000|2025-07-24 08:45:00|1876|1875|1877|1876.5|1878.5|1877.5|1876|1875|10235
1753347000000|2025-07-24 08:50:00|1877.5|1876|1877|1876|1878|1877|1875.5|1874.5|10053
1753347300000|2025-07-24 08:55:00|1877.5|1876.5|1880.5|1879.5|1880.5|1879.5|1877.5|1876.5|1904
1753347600000|2025-07-24 09:00:00|1880|1879|1879.5|1878.5|1881|1879.5|1879.5|1878.5|12372
1753347900000|2025-07-24 09:05:00|1880|1879|1879.5|1878.5|1880|1879|1878.5|1877.5|4597
1753348200000|2025-07-24 09:10:00|1880|1879|1878.5|1877.5|1880|1879|1878|1877.5|6591
1753348500000|2025-07-24 09:15:00|1879|1878|1879|1878|1879.5|1878.5|1877.5|1876.5|5490
1753348800000|2025-07-24 09:20:00|1879.5|1878.5|1879|1878|1880|1879.5|1877.5|1876.5|3695
1753349100000|2025-07-24 09:25:00|1878.5|1877.5|1882.5|1882|1883|1882|1878.5|1877.5|12600
1753349400000|2025-07-24 09:30:00|1883|1882.5|1883|1882|1884.5|1883.5|1882.5|1882|6967
1753349700000|2025-07-24 09:35:00|1883.5|1882.5|1884.5|1883.5|1884.5|1884|1883.5|1882.5|7210
1753350000000|2025-07-24 09:40:00|1884|1884|1879|1878|1885|1884.5|1878|1877|7256
1753350300000|2025-07-24 09:45:00|1878.5|1877.5|1877|1876|1878.5|1877.5|1876|1875.5|4142
1753350600000|2025-07-24 09:50:00|1876.5|1875.5|1875|1874|1876.5|1875.5|1875|1874|5365
1753350900000|2025-07-24 09:55:00|1874.5|1873|1870|1869|1874.5|1873.5|1868.5|1867.5|3392
1753351200000|2025-07-24 10:00:00|1870.5|1869.5|1872.5|1871.5|1873|1872|1868.5|1867.5|5151
1753351500000|2025-07-24 10:05:00|1873|1872|1874|1873|1874|1873|1872.5|1872|5258
1753351800000|2025-07-24 10:10:00|1873.5|1872|1870|1869|1874|1872|1869|1868|3973
1753352100000|2025-07-24 10:15:00|1869.5|1868.5|1868|1867|1870.5|1869.5|1867.5|1867|4101
1753352400000|2025-07-24 10:20:00|1868.5|1867.5|1868.5|1867.5|1871|1870|1868|1867|6330
1753352700000|2025-07-24 10:25:00|1868|1868|1870|1869|1870|1869.5|1868|1868|2364
1753353000000|2025-07-24 10:30:00|1869.5|1868.5|1870|1869|1871|1870|1869.5|1868.5|3465
1753353300000|2025-07-24 10:35:00|1870.5|1869.5|1872.5|1871|1874|1873|1870.5|1869.5|4217
1753353600000|2025-07-24 10:40:00|1872|1871.5|1874|1873|1875|1874.5|1872|1871|6939
1753353900000|2025-07-24 10:45:00|1873.5|1872.5|1869.5|1868.5|1874|1872.5|1869|1868|5528
1753354200000|2025-07-24 10:50:00|1869|1868|1868.5|1867.5|1869.5|1868.5|1868.5|1867.5|4441
1753354500000|2025-07-24 10:55:00|1868|1867|1870.5|1869.5|1870.5|1869.5|1867.5|1866.5|6337
1753354800000|2025-07-24 11:00:00|1870|1870|1868.5|1867.5|1870.5|1870|1868|1867|7015
1753355100000|2025-07-24 11:05:00|1868|1867|1867.5|1866.5|1868.5|1867.5|1866.5|1865.5|3884
1753355400000|2025-07-24 11:10:00|1867|1866|1869|1868|1869.5|1868.5|1866.5|1865.5|4667
1753355700000|2025-07-24 11:15:00|1868.5|1867.5|1868|1867|1869|1868|1867.5|1867|8094
1753356000000|2025-07-24 11:20:00|1868.5|1867.5|1866.5|1865.5|1869|1868|1866.5|1865.5|5118
1753356300000|2025-07-24 11:25:00|1866|1865|1866|1865.5|1866.5|1865.5|1865|1864|8845
1753356600000|2025-07-24 11:30:00|1866.5|1866|1864.5|1863.5|1866.5|1866|1864|1863|2326
1753356900000|2025-07-24 11:35:00|1864|1864|1863|1862|1864.5|1864|1862.5|1861.5|4549
1753357200000|2025-07-24 11:40:00|1863.5|1862.5|1863.5|1862.5|1864.5|1863.5|1863|1862.5|9222
1753357500000|2025-07-24 11:45:00|1863|1862|1857.5|1856.5|1863.5|1862|1857.5|1856.5|10903
1753357800000|2025-07-24 11:50:00|1858|1857.5|1857.5|1857|1859.5|1858.5|1856.5|1855.5|8356
1753358100000|2025-07-24 11:55:00|1858|1856.5|1859.5|1859|1859.5|1859|1858|1856.5|4481
1753358400000|2025-07-24 12:00:00|1860|1859.5|1861.5|1860.5|1862|1860.5|1859.5|1858.5|7896
1753358700000|2025-07-24 12:05:00|1862|1861|1860.5|1859.5|1862|1861|1859.5|1858.5|1906
1753359000000|2025-07-24 12:10:00|1861|1860|1862.5|1861.5|1863|1862|1860|1859.5|2923
1753359300000|2025-07-24 12:15:00|1862|1860.5|1861|1860|1863|1862|1860.5|1859.5|2641
1753359600000|2025-07-24 12:20:00|1861.5|1860.5|1860.5|1859.5|1862.5|1861.5|1860.5|1859.5|5294
1753359900000|2025-07-24 12:25:00|1861|1860|1861|1859.5|1861|1860.5|1860.5|1859.5|3535
1753360200000|2025-07-24 12:30:00|1860.5|1859|1858.5|1858|1861|1859.5|1857.5|1856.5|3134
1753360500000|2025-07-24 12:35:00|1858|1857.5|1861|1860|1861|1860|1858|1857.5|1786
1753360800000|2025-07-24 12:40:00|1861.5|1860.5|1862.5|1861.5|1863|1862|1861|1860.5|2350
1753361100000|2025-07-24 12:45:00|1862|1861|1861|1860.5|1862.5|1861.5|1860.5|1859.5|3424
1753361400000|2025-07-24 12:50:00|1860.5|1860|1859.5|1859|1860.5|1860|1859.5|1859|908
1753361700000|2025-07-24 12:55:00|1860|1859.5|1860|1859.5|1861.5|1861|1860|1859.5|2969
1753362000000|2025-07-24 13:00:00|1860.5|1859|1857|1856|1860.5|1860|1856.5|1855.5|12901
1753362300000|2025-07-24 13:05:00|1856.5|1856.5|1858|1857|1858.5|1857.5|1856.5|1856|4109
1753362600000|2025-07-24 13:10:00|1857.5|1856.5|1857|1856.5|1858.5|1857.5|1857|1856.5|5487
1753362900000|2025-07-24 13:15:00|1857.5|1856|1856|1855|1857.5|1856.5|1856|1855|3543
1753363200000|2025-07-24 13:20:00|1856.5|1855.5|1856|1855.5|1856.5|1856|1854|1853|4609
1753363500000|2025-07-24 13:25:00|1856.5|1855|1855.5|1854.5|1856.5|1855.5|1855|1854|3744
1753363800000|2025-07-24 13:30:00|1855|1854|1852.5|1852|1856|1855|1851.5|1850.5|5968
1753364100000|2025-07-24 13:35:00|1853.5|1852.5|1856.5|1855.5|1856.5|1856|1853|1852|17565
1753364400000|2025-07-24 13:40:00|1857|1856.5|1859|1858|1859.5|1859|1857|1856|7261
1753364700000|2025-07-24 13:45:00|1859.5|1858.5|1859.5|1858.5|1860|1859.5|1858.5|1858|4739
1753365000000|2025-07-24 13:50:00|1860|1859|1858.5|1858|1860.5|1859.5|1858.5|1858|7838
1753365300000|2025-07-24 13:55:00|1858|1857.5|1857|1856.5|1858|1857.5|1857|1856.5|7432
1753365600000|2025-07-24 14:00:00|1856.5|1856|1854.5|1854|1857|1856|1854.5|1853.5|6052
1753365900000|2025-07-24 14:05:00|1855|1853.5|1854|1853|1856|1855.5|1854|1853|5505
1753366200000|2025-07-24 14:10:00|1855|1853.5|1856.5|1855.5|1857|1856|1855|1853|4996
1753366500000|2025-07-24 14:15:00|1857|1856|1857.5|1856.5|1857.5|1857|1855.5|1854.5|22291
1753366800000|2025-07-24 14:20:00|1858|1857|1856|1855|1858|1857.5|1856|1855|7442
1753367100000|2025-07-24 14:25:00|1855.5|1855.5|1853.5|1853|1855.5|1855.5|1853.5|1852.5|12282
1753367400000|2025-07-24 14:30:00|1854|1853.5|1854|1853|1854|1853.5|1852.5|1852|10481
1753367700000|2025-07-24 14:35:00|1853.5|1853.5|1852|1851|1854|1853.5|1851.5|1850.5|12316
1753368000000|2025-07-24 14:40:00|1851.5|1851.5|1853|1852|1853|1852.5|1851.5|1851|17110
1753368300000|2025-07-24 14:45:00|1853.5|1852.5|1853.5|1852.5|1855|1854.5|1853|1852.5|7600
1753368600000|2025-07-24 14:50:00|1854|1853|1850.5|1850|1854|1853|1850.5|1850|4861
1753368900000|2025-07-24 14:55:00|1851|1850.5|1849|1848|1852|1851|1848|1847|10266
1753369200000|2025-07-24 15:00:00|1849.5|1848.5|1852|1851.5|1852|1851.5|1849.5|1848.5|13689
1753369500000|2025-07-24 15:05:00|1852.5|1852|1853|1852.5|1853|1852.5|1852|1851.5|6358
1753369800000|2025-07-24 15:10:00|1853.5|1852|1854.5|1854|1855.5|1855|1853.5|1852|10246
1753370100000|2025-07-24 15:15:00|1854|1853.5|1855|1854.5|1855.5|1854.5|1853.5|1853|8478
1753370400000|2025-07-24 15:20:00|1855.5|1855|1854|1853.5|1856|1855.5|1853.5|1853|13335
1753370700000|2025-07-24 15:25:00|1853.5|1853|1850.5|1849.5|1853.5|1853|1850.5|1849.5|13472
1753426800000|2025-07-25 07:00:00|1850|1849|1849.5|1848.5|1853|1852|1847|1846|17349
1753427100000|2025-07-25 07:05:00|1850.5|1849.5|1853|1852|1854.5|1853.5|1848.5|1847|10410
1753427400000|2025-07-25 07:10:00|1853.5|1852.5|1848|1847.5|1853.5|1852.5|1847.5|1846.5|9253
1753427700000|2025-07-25 07:15:00|1848.5|1848|1851.5|1850.5|1852.5|1851.5|1848|1847|7591
1753428000000|2025-07-25 07:20:00|1852|1851|1849.5|1848.5|1852|1851.5|1848.5|1847.5|7413
1753428300000|2025-07-25 07:25:00|1850|1849|1848|1847|1851|1850|1847|1846.5|4214
1753428600000|2025-07-25 07:30:00|1848.5|1846.5|1846|1845|1849|1848|1844|1843|5532
1753428900000|2025-07-25 07:35:00|1847|1845.5|1845|1844|1847|1846.5|1844.5|1844|4681
1753429200000|2025-07-25 07:40:00|1844.5|1843.5|1844|1843.5|1846|1845|1844|1843.5|5310
1753429500000|2025-07-25 07:45:00|1843.5|1843|1844|1843|1844.5|1843.5|1843|1842|5492
1753429800000|2025-07-25 07:50:00|1843.5|1842.5|1837|1836.5|1844|1843|1837|1836|6925
1753430100000|2025-07-25 07:55:00|1837.5|1837|1838|1837|1838|1837|1836.5|1835.5|4739
1753430400000|2025-07-25 08:00:00|1838.5|1837.5|1835|1834|1838.5|1837.5|1834|1833|13413
1753430700000|2025-07-25 08:05:00|1834.5|1833.5|1836.5|1836|1837.5|1836.5|1834|1833.5|3626
1753431000000|2025-07-25 08:10:00|1836|1835.5|1835.5|1835|1836.5|1836|1835.5|1834.5|5768
1753431300000|2025-07-25 08:15:00|1836|1834.5|1833|1832|1836|1834.5|1833|1832|5884
1753431600000|2025-07-25 08:20:00|1833.5|1832.5|1827.5|1827|1833.5|1832.5|1827|1826|7145
1753431900000|2025-07-25 08:25:00|1827|1826.5|1829|1828.5|1829.5|1828.5|1824.5|1823.5|9901
1753432200000|2025-07-25 08:30:00|1828.5|1828|1830|1829|1830.5|1829.5|1828|1827.5|19689
1753432500000|2025-07-25 08:35:00|1829.5|1829.5|1834.5|1834|1834.5|1834|1829.5|1828.5|2804
1753432800000|2025-07-25 08:40:00|1834|1833.5|1833|1832|1834|1833.5|1832|1831|10235
1753433100000|2025-07-25 08:45:00|1833.5|1832.5|1831|1830|1833.5|1832.5|1830.5|1830|10459
1753433400000|2025-07-25 08:50:00|1831.5|1831|1830.5|1830|1832|1831.5|1830.5|1829.5|10099
1753433700000|2025-07-25 08:55:00|1830|1829.5|1832.5|1831.5|1833.5|1832.5|1829.5|1829|6270
1753434000000|2025-07-25 09:00:00|1832|1831|1830.5|1829.5|1832|1831.5|1829|1828|4893
1753434300000|2025-07-25 09:05:00|1830|1829|1831.5|1830.5|1832|1831|1830|1829|6652
1753434600000|2025-07-25 09:10:00|1831|1830|1832.5|1831.5|1832.5|1831.5|1830.5|1829.5|3571
1753434900000|2025-07-25 09:15:00|1833.5|1832|1833|1832|1834|1833|1832.5|1831.5|2949
1753435200000|2025-07-25 09:20:00|1832.5|1831.5|1833|1832.5|1833|1832.5|1832|1831.5|5827
1753435500000|2025-07-25 09:25:00|1834|1833|1833|1832.5|1836.5|1835.5|1833|1832|3991
1753435800000|2025-07-25 09:30:00|1833.5|1832|1833.5|1833|1834|1833.5|1833|1832|1131
1753436100000|2025-07-25 09:35:00|1833|1832.5|1830.5|1830|1833|1832.5|1830.5|1830|16552
1753436400000|2025-07-25 09:40:00|1830|1829.5|1831|1830.5|1831|1830.5|1830|1829|3692
1753436700000|2025-07-25 09:45:00|1831.5|1831|1831|1830|1831.5|1831|1830|1829|5966
1753437000000|2025-07-25 09:50:00|1831.5|1830.5|1830.5|1830|1831.5|1831|1830.5|1830|6407
1753437300000|2025-07-25 09:55:00|1831|1829.5|1830.5|1830|1831|1830.5|1830|1829|2753
1753437600000|2025-07-25 10:00:00|1830|1829.5|1829.5|1829|1830.5|1830|1829.5|1828.5|5682
1753437900000|2025-07-25 10:05:00|1830|1829.5|1830.5|1829.5|1832|1831|1830|1829|4830
1753438200000|2025-07-25 10:10:00|1831|1830|1830.5|1830|1831.5|1831|1830.5|1830|2882
1753438500000|2025-07-25 10:15:00|1831|1830.5|1833.5|1832.5|1833.5|1833|1830.5|1830|2924
1753438800000|2025-07-25 10:20:00|1834.5|1833.5|1835.5|1835|1835.5|1835|1833.5|1832.5|4936
1753439100000|2025-07-25 10:25:00|1836|1835.5|1836.5|1835.5|1837|1836|1836|1835.5|2763
1753439400000|2025-07-25 10:30:00|1836|1835|1835.5|1834.5|1836.5|1835.5|1835.5|1834.5|3988
1753439700000|2025-07-25 10:35:00|1836|1835.5|1835|1834.5|1836|1835.5|1834.5|1833.5|113799
1753440000000|2025-07-25 10:40:00|1834.5|1834|1834.5|1834|1834.5|1834|1834|1833|1999
1753440300000|2025-07-25 10:45:00|1834|1833.5|1834|1833.5|1834.5|1833.5|1833.5|1832.5|4357
1753440600000|2025-07-25 10:50:00|1834.5|1834|1836.5|1836|1836.5|1836|1834.5|1834|3636
1753440900000|2025-07-25 10:55:00|1836|1835.5|1834.5|1834|1836|1835.5|1834|1833|3499
1753441200000|2025-07-25 11:00:00|1834|1833|1834.5|1833.5|1834.5|1834|1833|1832|10798
1753441500000|2025-07-25 11:05:00|1834|1833|1836|1835|1836|1835|1834|1833|2738
1753441800000|2025-07-25 11:10:00|1835.5|1834.5|1836|1835.5|1837|1836|1835|1834.5|3043
1753442100000|2025-07-25 11:15:00|1836.5|1835|1834.5|1833.5|1836.5|1835|1834.5|1833.5|16084
1753442400000|2025-07-25 11:20:00|1834|1834|1833.5|1833|1834.5|1834|1833.5|1833|2665
1753442700000|2025-07-25 11:25:00|1834|1833.5|1836|1835|1836|1835|1834|1833|1834
1753443000000|2025-07-25 11:30:00|1836.5|1835.5|1835|1834.5|1837|1836.5|1835|1834|5100
1753443300000|2025-07-25 11:35:00|1834.5|1834|1835|1834.5|1836|1835|1834.5|1833.5|3124
1753443600000|2025-07-25 11:40:00|1834.5|1834|1834.5|1834|1835.5|1835|1833|1832|3653
1753443900000|2025-07-25 11:45:00|1835.5|1834.5|1834.5|1833.5|1835.5|1835|1834|1833|3781
1753444200000|2025-07-25 11:50:00|1835|1834|1834|1833|1835|1834.5|1833.5|1833|1762
1753444500000|2025-07-25 11:55:00|1833.5|1833.5|1834|1833.5|1834.5|1834|1833.5|1833|4199
1753444800000|2025-07-25 12:00:00|1834.5|1834.5|1836.5|1835.5|1836.5|1835.5|1834.5|1834.5|1530
1753445100000|2025-07-25 12:05:00|1837|1836|1837|1836.5|1837.5|1837|1837|1835.5|3638
1753445400000|2025-07-25 12:10:00|1836.5|1836|1838|1837|1838.5|1837.5|1836.5|1835.5|1382
1753445700000|2025-07-25 12:15:00|1837.5|1837.5|1838|1837.5|1838.5|1838|1837|1836.5|3785
1753446000000|2025-07-25 12:20:00|1838.5|1838|1841|1840|1841|1840|1837.5|1837|2901
1753446300000|2025-07-25 12:25:00|1840|1839|1839.5|1838.5|1840.5|1840|1839.5|1838.5|2165
1753446600000|2025-07-25 12:30:00|1840|1839|1840|1839.5|1841.5|1841|1839.5|1838.5|5400
1753446900000|2025-07-25 12:35:00|1840.5|1839|1839.5|1838.5|1840.5|1839.5|1839.5|1838.5|5660
1753447200000|2025-07-25 12:40:00|1839|1838|1839|1838|1839.5|1838.5|1837.5|1837|4889
1753447500000|2025-07-25 12:45:00|1839.5|1838.5|1840.5|1840|1840.5|1840|1839.5|1838.5|18586
1753447800000|2025-07-25 12:50:00|1840|1839.5|1839.5|1839|1840|1839.5|1839|1838|3923
1753448100000|2025-07-25 12:55:00|1840|1839.5|1840.5|1839.5|1841|1840.5|1840|1839.5|3868
1753448400000|2025-07-25 13:00:00|1840|1840|1842|1841.5|1843|1842.5|1839|1838|4431
1753448700000|2025-07-25 13:05:00|1841.5|1841|1840.5|1840|1841.5|1841.5|1839.5|1839|2015
1753449000000|2025-07-25 13:10:00|1840|1839.5|1840|1839.5|1841|1840.5|1840|1839.5|8752
1753449300000|2025-07-25 13:15:00|1840.5|1839|1842|1841|1842|1841|1840|1839|10537
1753449600000|2025-07-25 13:20:00|1842.5|1841.5|1840|1839.5|1842.5|1841.5|1839|1838.5|11147
1753449900000|2025-07-25 13:25:00|1840.5|1840|1840|1839|1841|1840.5|1839.5|1838.5|7073
1753450200000|2025-07-25 13:30:00|1840.5|1840|1843.5|1842.5|1843.5|1842.5|1839.5|1839|21990
1753450500000|2025-07-25 13:35:00|1844|1843|1842|1841|1844|1843|1842|1841|8254
1753450800000|2025-07-25 13:40:00|1842.5|1841.5|1841.5|1841|1843|1842|1841|1840.5|9991
1753451100000|2025-07-25 13:45:00|1842|1841.5|1845|1844.5|1845.5|1845|1841|1840.5|19135
1753451400000|2025-07-25 13:50:00|1845.5|1844|1847|1846|1847.5|1847|1844.5|1844|8469
1753451700000|2025-07-25 13:55:00|1847.5|1846.5|1848|1847.5|1848|1847.5|1846.5|1846|8718
1753452000000|2025-07-25 14:00:00|1848.5|1848|1847|1846.5|1849|1848.5|1847|1846.5|16300
1753452300000|2025-07-25 14:05:00|1846.5|1846|1845|1844|1847.5|1846.5|1844.5|1844|9693
1753452600000|2025-07-25 14:10:00|1844.5|1843.5|1843|1842.5|1844.5|1844|1843|1842.5|1512626
1753452900000|2025-07-25 14:15:00|1843.5|1842|1842|1841.5|1843.5|1843|1842|1841|9962
1753453200000|2025-07-25 14:20:00|1841|1840.5|1842|1841|1842|1841|1840.5|1840|8739
1753453500000|2025-07-25 14:25:00|1841.5|1841.5|1842|1841.5|1842|1841.5|1841|1840.5|9019
1753453800000|2025-07-25 14:30:00|1841.5|1841|1844|1843|1844.5|1844|1841.5|1841|16626
1753454100000|2025-07-25 14:35:00|1843.5|1843.5|1844|1843.5|1844|1843.5|1843|1842|12203
1753454400000|2025-07-25 14:40:00|1844.5|1844|1845.5|1845|1846|1845.5|1844|1844|8298
1753454700000|2025-07-25 14:45:00|1846|1844.5|1846|1845.5|1846.5|1846|1846|1844.5|6991
1753455000000|2025-07-25 14:50:00|1845.5|1845|1846.5|1846|1847|1846|1845.5|1845|16013
1753455300000|2025-07-25 14:55:00|1846|1845.5|1847.5|1846.5|1847.5|1847|1845.5|1844.5|1898431
1753455600000|2025-07-25 15:00:00|1848|1847|1847|1846.5|1848.5|1848|1847|1846|10488
1753455900000|2025-07-25 15:05:00|1847.5|1847|1846.5|1846|1847.5|1847|1846.5|1846|7353
1753456200000|2025-07-25 15:10:00|1847|1845.5|1848|1847|1848|1847.5|1847|1845.5|8638
1753456500000|2025-07-25 15:15:00|1847.5|1846.5|1846.5|1846|1847.5|1846.5|1846|1845.5|11438
1753456800000|2025-07-25 15:20:00|1846|1845.5|1847|1846.5|1847|1846.5|1846|1845.5|10907
1753457100000|2025-07-25 15:25:00|1846.5|1846|1847.5|1847|1848|1847.5|1846|1845.5|12814
1753686000000|2025-07-28 07:00:00|1848|1847|1839.5|1838.5|1848.5|1848|1839.5|1837.5|20376
1753686300000|2025-07-28 07:05:00|1840|1838|1831|1830|1840|1838.5|1823.5|1822|22442
1753686600000|2025-07-28 07:10:00|1832.5|1831|1831.5|1830|1836.5|1835|1828|1827|5785
1753686900000|2025-07-28 07:15:00|1834|1832.5|1837|1835.5|1839.5|1838.5|1834|1832.5|20586
1753687200000|2025-07-28 07:20:00|1836.5|1836|1842|1840.5|1846.5|1845.5|1836.5|1835.5|14997
1753687500000|2025-07-28 07:25:00|1841.5|1840|1837.5|1837|1844|1842.5|1837|1836.5|10508
1753687800000|2025-07-28 07:30:00|1838.5|1836.5|1833|1832|1839.5|1839|1833|1832|36531
1753688100000|2025-07-28 07:35:00|1833.5|1832.5|1832|1831.5|1834.5|1833.5|1831.5|1830.5|15011
1753688400000|2025-07-28 07:40:00|1831.5|1831|1836.5|1836|1837|1836|1830|1829.5|14661
1753688700000|2025-07-28 07:45:00|1836|1835|1834|1833|1836.5|1835.5|1833|1832|8066
1753689000000|2025-07-28 07:50:00|1833.5|1832.5|1832|1831|1834|1833|1830.5|1829.5|10557
1753689300000|2025-07-28 07:55:00|1831.5|1830.5|1839|1838|1840.5|1839.5|1831|1830|12786
1753689600000|2025-07-28 08:00:00|1838.5|1837|1838|1837|1839.5|1838.5|1836|1835|7005
1753689900000|2025-07-28 08:05:00|1838.5|1837.5|1839.5|1839|1840|1839|1838|1837|33690
1753690200000|2025-07-28 08:10:00|1840.5|1838.5|1842|1840.5|1843.5|1842.5|1840|1838.5|12227
1753690500000|2025-07-28 08:15:00|1841.5|1839.5|1838.5|1838|1841.5|1839.5|1837.5|1837|7116
1753690800000|2025-07-28 08:20:00|1839.5|1838.5|1836.5|1835.5|1840|1839|1836|1835|9358
1753691100000|2025-07-28 08:25:00|1836|1835|1836|1835|1837.5|1837|1835.5|1834.5|6220
1753691400000|2025-07-28 08:30:00|1835.5|1835.5|1841|1840.5|1841|1840.5|1835|1834.5|5448
1753691700000|2025-07-28 08:35:00|1841.5|1841|1841.5|1840.5|1844|1843|1841.5|1840.5|3792
1753692000000|2025-07-28 08:40:00|1841|1841|1842.5|1841.5|1842.5|1841.5|1841|1840.5|3135
1753692300000|2025-07-28 08:45:00|1843|1842|1839.5|1838.5|1843|1842|1838|1837|6353
1753692600000|2025-07-28 08:50:00|1839|1838|1838.5|1837.5|1840|1839|1838.5|1837.5|3347
1753692900000|2025-07-28 08:55:00|1838|1837|1836|1835.5|1838|1837.5|1836|1835.5|12895
1753693200000|2025-07-28 09:00:00|1836.5|1836|1837.5|1837|1838.5|1837.5|1836.5|1836|15120
1753693500000|2025-07-28 09:05:00|1837|1836.5|1839.5|1839|1840.5|1839.5|1836.5|1836|4590
1753693800000|2025-07-28 09:10:00|1840|1838.5|1836|1835.5|1840|1838.5|1835|1834|5799
1753694100000|2025-07-28 09:15:00|1836.5|1836|1835.5|1835|1837|1836|1835|1834.5|11672
1753694400000|2025-07-28 09:20:00|1835|1834.5|1837|1836|1837|1836|1834|1833.5|4491
1753694700000|2025-07-28 09:25:00|1836.5|1835.5|1837.5|1836.5|1837.5|1837|1835.5|1834.5|5549
1753695000000|2025-07-28 09:30:00|1837|1836|1837.5|1836.5|1838.5|1837.5|1837|1836|5515
1753695300000|2025-07-28 09:35:00|1837|1836|1838.5|1837.5|1839|1838.5|1837|1836|2754
1753695600000|2025-07-28 09:40:00|1838|1837|1840|1839|1840|1839|1838|1837|4580
1753695900000|2025-07-28 09:45:00|1839.5|1838.5|1841|1840|1842.5|1841.5|1839|1838.5|5410
1753696200000|2025-07-28 09:50:00|1841.5|1840.5|1841|1840|1842|1841|1840|1839.5|5022
1753696500000|2025-07-28 09:55:00|1840.5|1839.5|1843.5|1842.5|1845|1844|1840.5|1839.5|8502
1753696800000|2025-07-28 10:00:00|1844|1843|1842.5|1841.5|1844|1843|1842|1841|5393
1753697100000|2025-07-28 10:05:00|1842|1841|1839|1838|1842|1841.5|1839|1838|6018
1753697400000|2025-07-28 10:10:00|1839.5|1839|1838|1837|1840|1839|1838|1837|5546
1753697700000|2025-07-28 10:15:00|1839|1838|1839.5|1838.5|1839.5|1839|1838|1837|15901
1753698000000|2025-07-28 10:20:00|1840|1839|1838.5|1837.5|1840.5|1840|1838|1837|2525
1753698300000|2025-07-28 10:25:00|1839|1838|1834.5|1834|1839|1838|1834|1833|6582
1753698600000|2025-07-28 10:30:00|1834|1833.5|1829.5|1829|1834|1833.5|1828.5|1828|12648
1753698900000|2025-07-28 10:35:00|1831|1830.5|1831|1830|1833|1832|1830|1829.5|10178
1753699200000|2025-07-28 10:40:00|1831.5|1830.5|1830.5|1830|1831.5|1831|1830|1829.5|2468
1753699500000|2025-07-28 10:45:00|1831|1829.5|1830|1829.5|1831|1830.5|1830|1829|2589
1753699800000|2025-07-28 10:50:00|1829.5|1829|1830|1829.5|1830.5|1830|1829.5|1829|3054
1753700100000|2025-07-28 10:55:00|1831|1830.5|1829|1828|1831|1830.5|1829|1828|2777
1753700400000|2025-07-28 11:00:00|1828.5|1827|1828|1827|1828.5|1827|1826|1825.5|13114
1753700700000|2025-07-28 11:05:00|1827.5|1826.5|1825.5|1824.5|1827.5|1826.5|1825|1824.5|3632
1753701000000|2025-07-28 11:10:00|1825|1825|1826|1825|1826|1825|1825|1824.5|2788
1753701300000|2025-07-28 11:15:00|1825|1824|1823.5|1822.5|1825|1824|1822.5|1821.5|32351
1753701600000|2025-07-28 11:20:00|1823|1822|1823.5|1822.5|1824|1822.5|1822|1821.5|4921
1753701900000|2025-07-28 11:25:00|1823|1822|1825|1824|1825|1824|1822|1821.5|4004
1753702200000|2025-07-28 11:30:00|1824.5|1823.5|1824.5|1824|1825.5|1825|1824|1823.5|11642
1753702500000|2025-07-28 11:35:00|1825|1823.5|1826|1825|1826|1825.5|1825|1823.5|5321
1753702800000|2025-07-28 11:40:00|1825.5|1824.5|1825|1824|1826|1825|1824.5|1824|6093
1753703100000|2025-07-28 11:45:00|1824.5|1823.5|1824.5|1823.5|1825.5|1824.5|1824|1823.5|5015
1753703400000|2025-07-28 11:50:00|1824|1823|1824|1823|1824.5|1823.5|1822|1821|7700
1753703700000|2025-07-28 11:55:00|1823.5|1823.5|1823|1822.5|1825.5|1824.5|1822|1821|11338
1753704000000|2025-07-28 12:00:00|1823.5|1823|1825|1824|1826.5|1825|1823|1822|4717
1753704300000|2025-07-28 12:05:00|1824.5|1824.5|1824|1823|1825|1824.5|1823.5|1822.5|3490
1753704600000|2025-07-28 12:10:00|1824.5|1823.5|1826|1825|1826.5|1825|1822.5|1822|7393
1753704900000|2025-07-28 12:15:00|1826.5|1825.5|1828|1827.5|1829|1828|1826|1825.5|8067
1753705200000|2025-07-28 12:20:00|1827.5|1826.5|1828.5|1827.5|1828.5|1828|1827|1826.5|4694
1753705500000|2025-07-28 12:25:00|1828|1827|1829|1828|1829|1828.5|1828|1827|1372
1753705800000|2025-07-28 12:30:00|1828.5|1827.5|1826.5|1826|1829|1827.5|1826|1825|6291
1753706100000|2025-07-28 12:35:00|1827.5|1826.5|1824|1823.5|1827.5|1827|1824|1823.5|9121
1753706400000|2025-07-28 12:40:00|1824.5|1824|1823|1822.5|1825.5|1825|1823|1822.5|10306
1753706700000|2025-07-28 12:45:00|1823.5|1822|1825|1824.5|1826|1825.5|1823.5|1822|99056
1753707000000|2025-07-28 12:50:00|1824.5|1824|1821|1820.5|1824.5|1824|1820.5|1820|80617
1753707300000|2025-07-28 12:55:00|1821.5|1820|1822.5|1821.5|1822.5|1822|1820|1819.5|14410
1753707600000|2025-07-28 13:00:00|1822|1821|1820.5|1820|1823.5|1823|1820.5|1820|6559
1753707900000|2025-07-28 13:05:00|1821|1820.5|1819.5|1819|1821|1820.5|1819.5|1818.5|6861
1753708200000|2025-07-28 13:10:00|1819|1818.5|1821.5|1821|1822|1821.5|1819|1818.5|6878
1753708500000|2025-07-28 13:15:00|1822.5|1821.5|1822|1821.5|1823.5|1822.5|1820.5|1820|6016
1753708800000|2025-07-28 13:20:00|1822.5|1822|1822.5|1822|1823.5|1823|1822.5|1822|3269
1753709100000|2025-07-28 13:25:00|1823|1822.5|1822|1821|1823|1822.5|1821.5|1820.5|4715
1753709400000|2025-07-28 13:30:00|1822.5|1821.5|1820.5|1819.5|1823|1822|1817|1816|11103
1753709700000|2025-07-28 13:35:00|1820|1819|1820|1819|1821|1820|1818|1817.5|20762
1753710000000|2025-07-28 13:40:00|1819.5|1818.5|1824|1823|1824.5|1823.5|1819|1818|8265
1753710300000|2025-07-28 13:45:00|1823.5|1822.5|1824.5|1823.5|1824.5|1823.5|1822|1821.5|9250
1753710600000|2025-07-28 13:50:00|1825.5|1824|1821|1820|1827|1826|1821|1820|10008
1753710900000|2025-07-28 13:55:00|1820.5|1820.5|1820.5|1820|1823.5|1823|1820|1819|10817
1753711200000|2025-07-28 14:00:00|1820|1819.5|1818|1817.5|1821|1820|1817|1816.5|9770
1753711500000|2025-07-28 14:05:00|1818.5|1818|1818|1817|1820|1819.5|1817.5|1817|9246
1753711800000|2025-07-28 14:10:00|1817.5|1816.5|1814.5|1813.5|1818|1816.5|1814.5|1813.5|12279
1753712100000|2025-07-28 14:15:00|1814|1814|1813|1812.5|1815.5|1814.5|1812.5|1811.5|6362
1753712400000|2025-07-28 14:20:00|1813.5|1813|1811.5|1810.5|1813.5|1813|1811.5|1810.5|4633
1753712700000|2025-07-28 14:25:00|1812|1811|1809.5|1809|1814|1813|1809.5|1809|7749
1753713000000|2025-07-28 14:30:00|1810.5|1809.5|1807|1806|1811|1810.5|1807|1806|14606
1753713300000|2025-07-28 14:35:00|1806.5|1805.5|1804|1803|1806.5|1806|1803.5|1802.5|9741
1753713600000|2025-07-28 14:40:00|1803.5|1802.5|1805.5|1804.5|1805.5|1804.5|1803|1802.5|10022
1753713900000|2025-07-28 14:45:00|1805|1806|1805|1804|1807|1806.5|1805|1804|8972
1753714200000|2025-07-28 14:50:00|1804.5|1802.5|1803|1802|1804.5|1804|1801.5|1801|14309
1753714500000|2025-07-28 14:55:00|1802.5|1801.5|1801.5|1801|1804.5|1804|1801.5|1801|25483
1753714800000|2025-07-28 15:00:00|1801|1800.5|1801|1800.5|1802|1801.5|1800|1799.5|25735
1753715100000|2025-07-28 15:05:00|1801.5|1800|1801|1800.5|1803.5|1802.5|1800|1799.5|13922
1753715400000|2025-07-28 15:10:00|1801.5|1801|1800.5|1800|1801.5|1801|1800|1799.5|18602
1753715700000|2025-07-28 15:15:00|1801.5|1801|1800|1799.5|1802.5|1802|1800|1799.5|15476
1753716000000|2025-07-28 15:20:00|1799.5|1799|1800|1799.5|1800|1799.5|1799|1798.5|18620
1753716300000|2025-07-28 15:25:00|1800.5|1800|1798.5|1797.5|1800.5|1800|1798|1797.5|127492
1753772400000|2025-07-29 07:00:00|1808|1806|1810.5|1809|1813|1812|1807|1806|21078
1753772700000|2025-07-29 07:05:00|1810|1809.5|1810|1809|1813.5|1812|1808|1807|25239
1753773000000|2025-07-29 07:10:00|1809.5|1809.5|1820.5|1819|1820.5|1819|1809.5|1808.5|8445
1753773300000|2025-07-29 07:15:00|1820|1819.5|1813.5|1812.5|1821|1820|1813.5|1812.5|16933
1753773600000|2025-07-29 07:20:00|1812.5|1812|1818.5|1817.5|1821|1819.5|1812.5|1811.5|6623
1753773900000|2025-07-29 07:25:00|1819|1818.5|1821|1819.5|1822|1821.5|1818|1817|12944
1753774200000|2025-07-29 07:30:00|1820.5|1820|1819.5|1818.5|1822.5|1822|1818|1817|16175
1753774500000|2025-07-29 07:35:00|1818.5|1817.5|1819.5|1818.5|1820|1819|1817.5|1817|11458
1753774800000|2025-07-29 07:40:00|1820.5|1819.5|1817.5|1816.5|1823|1822|1817|1816|9428
1753775100000|2025-07-29 07:45:00|1816.5|1816|1820|1819|1821.5|1820.5|1815.5|1815|9760
1753775400000|2025-07-29 07:50:00|1819.5|1818.5|1821|1820.5|1822.5|1821.5|1819|1818.5|6343
1753775700000|2025-07-29 07:55:00|1820|1820|1817|1816|1820|1820|1817|1815.5|10806
1753776000000|2025-07-29 08:00:00|1817.5|1816.5|1818.5|1817.5|1818.5|1818|1816|1815.5|6960
1753776300000|2025-07-29 08:05:00|1819|1818|1822.5|1821.5|1823|1822|1819|1817.5|10805
1753776600000|2025-07-29 08:10:00|1823|1822|1824|1823.5|1825|1824|1821.5|1821|22518
1753776900000|2025-07-29 08:15:00|1824.5|1824|1826.5|1825.5|1826.5|1825.5|1823|1822|11083
1753777200000|2025-07-29 08:20:00|1826|1826|1828.5|1827.5|1828.5|1827.5|1825|1824.5|7519
1753777500000|2025-07-29 08:25:00|1829|1828|1829|1828.5|1830|1829|1828|1827.5|5600
1753777800000|2025-07-29 08:30:00|1828.5|1828|1828|1826.5|1828.5|1828|1826.5|1826|5637
1753778100000|2025-07-29 08:35:00|1828.5|1827|1827|1826|1828.5|1828|1826|1825|5949
1753778400000|2025-07-29 08:40:00|1826.5|1826.5|1829|1828|1829|1828.5|1826.5|1826.5|4407
1753778700000|2025-07-29 08:45:00|1828|1827|1828.5|1828|1829|1828.5|1826|1825.5|4927
1753779000000|2025-07-29 08:50:00|1829|1828.5|1825.5|1825|1829.5|1829|1825.5|1825|5117
1753779300000|2025-07-29 08:55:00|1825|1824.5|1828|1827.5|1829|1828|1825|1824.5|6178
1753779600000|2025-07-29 09:00:00|1829|1828|1829|1828|1829|1828|1828|1827.5|9030
1753779900000|2025-07-29 09:05:00|1830.5|1829.5|1830.5|1829.5|1831.5|1830.5|1830|1829.5|7064
1753780200000|2025-07-29 09:10:00|1830|1829|1830|1829.5|1832.5|1831.5|1829.5|1828.5|13117
1753780500000|2025-07-29 09:15:00|1831|1830.5|1829.5|1828.5|1832.5|1831.5|1829|1828|4741
1753780800000|2025-07-29 09:20:00|1830|1829|1830|1829|1830.5|1830|1828.5|1828|12085
1753781100000|2025-07-29 09:25:00|1829.5|1828.5|1829|1828|1829.5|1829|1827|1826.5|5264
1753781400000|2025-07-29 09:30:00|1829.5|1828.5|1830|1829.5|1830|1829.5|1828|1827.5|8984
1753781700000|2025-07-29 09:35:00|1830.5|1830|1827|1826.5|1831|1830|1827|1826.5|6200
1753782000000|2025-07-29 09:40:00|1826.5|1826|1830|1829|1835|1834|1826.5|1826|22271
1753782300000|2025-07-29 09:45:00|1829.5|1828.5|1828.5|1827.5|1830|1829|1828|1827|14032
1753782600000|2025-07-29 09:50:00|1828|1827|1829|1828|1830|1829|1828|1827|7094
1753782900000|2025-07-29 09:55:00|1828.5|1827.5|1828.5|1828|1829|1828|1827.5|1827|6555
1753783200000|2025-07-29 10:00:00|1827.5|1827.5|1830.5|1830|1830.5|1830|1827.5|1827|9650
1753783500000|2025-07-29 10:05:00|1832|1831|1829.5|1828.5|1832.5|1831.5|1829|1828.5|20803
1753783800000|2025-07-29 10:10:00|1829|1829|1828|1827.5|1829.5|1829|1827.5|1826.5|6370
1753784100000|2025-07-29 10:15:00|1827.5|1827|1827.5|1827|1828|1827.5|1825.5|1824.5|4619
1753784400000|2025-07-29 10:20:00|1828|1827.5|1830|1829|1830|1829.5|1827.5|1826.5|4802
1753784700000|2025-07-29 10:25:00|1830.5|1830|1831.5|1831|1832.5|1832|1830|1829|2938
1753785000000|2025-07-29 10:30:00|1832|1831.5|1829|1828.5|1832|1831.5|1829|1828|4372
1753785300000|2025-07-29 10:35:00|1829.5|1828|1831|1830|1831|1830|1828.5|1827.5|12150
1753785600000|2025-07-29 10:40:00|1831.5|1830.5|1832|1831|1832.5|1832|1831.5|1830.5|3458
1753785900000|2025-07-29 10:45:00|1831.5|1830.5|1831|1830.5|1831.5|1830.5|1830.5|1829.5|4229
1753786200000|2025-07-29 10:50:00|1831.5|1831|1831.5|1830.5|1832.5|1832|1831|1830|4707
1753786500000|2025-07-29 10:55:00|1831|1831|1831.5|1831|1832|1831|1831|1830|5331
1753786800000|2025-07-29 11:00:00|1831|1830.5|1832|1831.5|1832|1831.5|1831|1830.5|4956
1753787100000|2025-07-29 11:05:00|1831.5|1831|1831|1830.5|1832|1831.5|1831|1830.5|9619
1753787400000|2025-07-29 11:10:00|1831.5|1831|1830|1829.5|1831.5|1831|1829.5|1829|3243
1753787700000|2025-07-29 11:15:00|1830.5|1829|1831|1830.5|1832|1831|1830.5|1829|6107
1753788000000|2025-07-29 11:20:00|1830.5|1830|1831.5|1831|1831.5|1831|1830.5|1829.5|2525
1753788300000|2025-07-29 11:25:00|1832|1831.5|1831.5|1830.5|1832|1831.5|1831.5|1830.5|5838
1753788600000|2025-07-29 11:30:00|1832|1831|1832.5|1831.5|1833.5|1832.5|1832|1830.5|5524
1753788900000|2025-07-29 11:35:00|1833|1832|1831.5|1830|1833.5|1832.5|1831.5|1830|4362
1753789200000|2025-07-29 11:40:00|1831|1830.5|1831.5|1830.5|1832.5|1831.5|1830.5|1830|7221
1753789500000|2025-07-29 11:45:00|1832|1831|1833|1832.5|1833.5|1832.5|1832|1830.5|1737
1753789800000|2025-07-29 11:50:00|1832.5|1832|1831.5|1830.5|1833|1832.5|1831|1830.5|3855
1753790100000|2025-07-29 11:55:00|1831|1830|1830.5|1830|1831.5|1830|1830|1829.5|2725
1753790400000|2025-07-29 12:00:00|1830|1829.5|1830.5|1830|1831|1830|1829.5|1829|6373
1753790700000|2025-07-29 12:05:00|1831|1830.5|1832|1831.5|1833.5|1833|1831|1830.5|2112
1753791000000|2025-07-29 12:10:00|1831.5|1831|1830.5|1830|1831.5|1831|1830.5|1830|2278
1753791300000|2025-07-29 12:15:00|1830|1829.5|1830|1829|1830.5|1830|1829|1828|3296
1753791600000|2025-07-29 12:20:00|1830.5|1829.5|1829|1828.5|1830.5|1830|1829|1828|6956
1753791900000|2025-07-29 12:25:00|1828.5|1828|1826.5|1826|1828.5|1828|1826.5|1826|4130
1753792200000|2025-07-29 12:30:00|1827|1826.5|1828.5|1828|1828.5|1828|1827|1826.5|6004
1753792500000|2025-07-29 12:35:00|1829|1828.5|1830|1829.5|1830.5|1830|1829|1828.5|5494
1753792800000|2025-07-29 12:40:00|1830.5|1830|1829|1828.5|1830.5|1830|1828.5|1828|93744
1753793100000|2025-07-29 12:45:00|1829.5|1829|1827.5|1827|1829.5|1829|1827.5|1827|4385
1753793400000|2025-07-29 12:50:00|1827|1826.5|1824.5|1823.5|1827.5|1827|1824.5|1823.5|7858
1753793700000|2025-07-29 12:55:00|1824|1824|1825|1824|1825.5|1824.5|1824|1823|3839
1753794000000|2025-07-29 13:00:00|1825.5|1824.5|1828.5|1828|1828.5|1828|1825.5|1824|62993
1753794300000|2025-07-29 13:05:00|1828|1827|1828|1827.5|1828.5|1827.5|1827|1826.5|4118
1753794600000|2025-07-29 13:10:00|1828.5|1828|1829.5|1829|1829.5|1829|1828|1827.5|10261
1753794900000|2025-07-29 13:15:00|1829|1828.5|1828.5|1828|1830|1829|1828|1827.5|8639
1753795200000|2025-07-29 13:20:00|1828|1827.5|1828|1827.5|1828|1827.5|1828|1827.5|117304
1753795500000|2025-07-29 13:25:00|1827.5|1827|1829.5|1828.5|1830|1829.5|1827.5|1827|7679
1753795800000|2025-07-29 13:30:00|1829|1829|1827.5|1827|1829.5|1829|1827.5|1827|16298
1753796100000|2025-07-29 13:35:00|1828|1827.5|1827.5|1827|1828|1827.5|1826|1825|10620
1753796400000|2025-07-29 13:40:00|1827|1826.5|1826|1825|1827|1826.5|1825.5|1825|10641
1753796700000|2025-07-29 13:45:00|1825.5|1824.5|1823.5|1823|1825.5|1824.5|1823.5|1823|10391
1753797000000|2025-07-29 13:50:00|1824|1823.5|1822.5|1822|1824|1823.5|1822.5|1822|7486
1753797300000|2025-07-29 13:55:00|1823|1822.5|1821|1820.5|1823|1822.5|1821|1820.5|5300
1753797600000|2025-07-29 14:00:00|1820.5|1820|1819|1818.5|1821|1820.5|1818.5|1817.5|6553
1753797900000|2025-07-29 14:05:00|1821|1820.5|1827|1826.5|1827|1826.5|1820.5|1820|7891
1753798200000|2025-07-29 14:10:00|1826|1825.5|1826|1825.5|1827.5|1827|1825.5|1824.5|8211
1753798500000|2025-07-29 14:15:00|1826.5|1826|1829|1828|1830|1829.5|1826|1825.5|25828
1753798800000|2025-07-29 14:20:00|1828|1827.5|1828|1827.5|1828.5|1827.5|1826|1825.5|16851
1753799100000|2025-07-29 14:25:00|1827.5|1827|1825.5|1824.5|1828|1827|1825|1824.5|12564
1753799400000|2025-07-29 14:30:00|1825|1824|1826|1825.5|1827|1826.5|1824.5|1824|21144
1753799700000|2025-07-29 14:35:00|1826.5|1826|1823|1822.5|1827|1826.5|1823|1822.5|18008
1753800000000|2025-07-29 14:40:00|1823.5|1823|1825.5|1825|1826|1825.5|1823.5|1823|13308
1753800300000|2025-07-29 14:45:00|1825|1824.5|1823|1822.5|1826|1825|1823|1822.5|33725
1753800600000|2025-07-29 14:50:00|1823.5|1822|1822|1821.5|1824|1823|1821.5|1821|13606
1753800900000|2025-07-29 14:55:00|1821.5|1821|1821|1820|1822.5|1822|1820.5|1820|12556
1753801200000|2025-07-29 15:00:00|1820.5|1820.5|1821.5|1820.5|1822|1821.5|1820.5|1820|21649
1753801500000|2025-07-29 15:05:00|1821|1821|1820.5|1819.5|1821.5|1821|1820|1819.5|15447
1753801800000|2025-07-29 15:10:00|1820|1820|1824.5|1824|1825|1824.5|1820|1820|12885
1753802100000|2025-07-29 15:15:00|1825|1824.5|1825|1824|1826|1825.5|1824|1823.5|22074
1753802400000|2025-07-29 15:20:00|1825.5|1824.5|1823|1822.5|1825.5|1824.5|1823|1822.5|11730
1753802700000|2025-07-29 15:25:00|1822.5|1822|1822|1821.5|1822.5|1822|1822|1821.5|8131
1753858800000|2025-07-30 07:00:00|1831|1830|1789.5|1787.5|1831.5|1830.5|1785|1782.5|41098
1753859100000|2025-07-30 07:05:00|1787|1785|1784|1782|1792.5|1790|1778|1775.5|21672
1753859400000|2025-07-30 07:10:00|1783.5|1781.5|1793|1791.5|1799.5|1798|1781.5|1780.5|20946
1753859700000|2025-07-30 07:15:00|1789|1787.5|1783.5|1782.5|1793.5|1791.5|1780.5|1778.5|29498
1753860000000|2025-07-30 07:20:00|1783|1782|1787.5|1786.5|1789|1788|1781.5|1780|17686
1753860300000|2025-07-30 07:25:00|1787|1785.5|1772.5|1771.5|1787|1785.5|1772.5|1771.5|19040
1753860600000|2025-07-30 07:30:00|1772|1770.5|1771.5|1770.5|1782|1780.5|1768|1767|29404
1753860900000|2025-07-30 07:35:00|1772|1771|1780.5|1779|1781.5|1780|1772|1771|11806
1753861200000|2025-07-30 07:40:00|1780|1778.5|1781.5|1780|1782|1780.5|1776.5|1775.5|9948
1753861500000|2025-07-30 07:45:00|1781|1780.5|1784.5|1784|1785.5|1784|1772|1771|29342
1753861800000|2025-07-30 07:50:00|1786|1785|1788.5|1787|1789.5|1788.5|1781.5|1780.5|20985
1753862100000|2025-07-30 07:55:00|1789.5|1787.5|1776|1775|1790|1789|1774.5|1773.5|14118
1753862400000|2025-07-30 08:00:00|1775|1774|1773|1772|1778|1776.5|1771.5|1770|17309
1753862700000|2025-07-30 08:05:00|1773.5|1772.5|1771|1770|1775|1773.5|1768|1767|23326
1753863000000|2025-07-30 08:10:00|1773|1772|1775|1774|1776|1774.5|1772|1771|10865
1753863300000|2025-07-30 08:15:00|1776|1774.5|1792|1791|1794|1793|1775.5|1774.5|26678
1753863600000|2025-07-30 08:20:00|1791|1790.5|1791.5|1790|1794|1792.5|1788|1787|49380
1753863900000|2025-07-30 08:25:00|1791|1791|1805|1804|1808|1807|1790.5|1791|20655
1753864200000|2025-07-30 08:30:00|1805.5|1803.5|1800|1798.5|1805.5|1804|1798.5|1797.5|10484
1753864500000|2025-07-30 08:35:00|1801.5|1800.5|1799.5|1798.5|1807.5|1806|1799.5|1798.5|9248
1753864800000|2025-07-30 08:40:00|1798.5|1797.5|1793.5|1792.5|1799.5|1798|1792|1790.5|10485
1753865100000|2025-07-30 08:45:00|1795|1794|1791.5|1790.5|1801.5|1800|1791.5|1790.5|12236
1753865400000|2025-07-30 08:50:00|1792|1791|1796.5|1795.5|1799.5|1798.5|1791.5|1790.5|17460
1753865700000|2025-07-30 08:55:00|1796|1795|1795.5|1794.5|1796|1795|1793.5|1792.5|12783
1753866000000|2025-07-30 09:00:00|1796|1795|1792|1791|1797|1796|1791.5|1791|6793
1753866300000|2025-07-30 09:05:00|1791.5|1790|1788|1787|1792|1790|1788|1787|8544
1753866600000|2025-07-30 09:10:00|1788.5|1787.5|1778.5|1777|1789|1788|1777|1776|17993
1753866900000|2025-07-30 09:15:00|1778|1777.5|1780|1778.5|1782|1781|1776|1775|12748
1753867200000|2025-07-30 09:20:00|1779|1778|1777.5|1776.5|1780.5|1779.5|1777.5|1776.5|9438
1753867500000|2025-07-30 09:25:00|1777|1777.5|1779.5|1778.5|1785|1783.5|1777|1777.5|17498
1753867800000|2025-07-30 09:30:00|1780|1779|1781|1780.5|1784|1783|1779.5|1778.5|16625
1753868100000|2025-07-30 09:35:00|1780.5|1780|1778.5|1777.5|1780.5|1780|1778|1777|14428
1753868400000|2025-07-30 09:40:00|1778|1778|1780|1779|1784.5|1784|1777.5|1777|19812
1753868700000|2025-07-30 09:45:00|1780.5|1780|1784|1783.5|1784|1783.5|1780.5|1780|11237
1753869000000|2025-07-30 09:50:00|1781.5|1780.5|1782.5|1781.5|1785.5|1785|1781|1780.5|11485
1753869300000|2025-07-30 09:55:00|1783.5|1782|1786.5|1785.5|1788|1787|1783.5|1782|15206
1753869600000|2025-07-30 10:00:00|1786|1786|1788|1787.5|1788|1787.5|1784|1783|20811
1753869900000|2025-07-30 10:05:00|1787.5|1787|1786|1785|1793|1792|1786|1785|10868
1753870200000|2025-07-30 10:10:00|1785|1785.5|1777.5|1777|1785|1785.5|1775.5|1774|15416
1753870500000|2025-07-30 10:15:00|1778|1776.5|1777|1776.5|1778|1776.5|1773.5|1772.5|11872
1753870800000|2025-07-30 10:20:00|1777.5|1777|1775.5|1775|1779.5|1778.5|1774.5|1773|22527
1753871100000|2025-07-30 10:25:00|1776|1775.5|1768|1767|1776.5|1776|1768|1767|15090
1753871400000|2025-07-30 10:30:00|1768.5|1767.5|1779|1778|1779.5|1778.5|1768.5|1767.5|7256
1753871700000|2025-07-30 10:35:00|1780.5|1779.5|1778|1777.5|1783|1782|1778|1777|17331
1753872000000|2025-07-30 10:40:00|1776.5|1775|1775.5|1775|1778.5|1777.5|1773.5|1772.5|14739
1753872300000|2025-07-30 10:45:00|1775|1774.5|1778|1777|1779.5|1778.5|1775|1774|8985
1753872600000|2025-07-30 10:50:00|1775.5|1777.5|1774|1773|1777|1777.5|1773|1771.5|7030
1753872900000|2025-07-30 10:55:00|1773.5|1772.5|1775|1774|1775.5|1774.5|1773|1772|4735
1753873200000|2025-07-30 11:00:00|1774.5|1773|1772.5|1771.5|1774.5|1773|1772.5|1771.5|7157
1753873500000|2025-07-30 11:05:00|1770.5|1772|1768|1767|1770.5|1772|1767.5|1766.5|15680
1753873800000|2025-07-30 11:10:00|1767|1766.5|1766|1765|1768|1767|1765.5|1764.5|39757
1753874100000|2025-07-30 11:15:00|1765.5|1763.5|1766|1765|1766|1765|1763.5|1763|8136
1753874400000|2025-07-30 11:20:00|1767|1766|1764.5|1763.5|1767|1766|1763.5|1763|8571
1753874700000|2025-07-30 11:25:00|1764|1763|1764|1763|1764.5|1763.5|1763.5|1763|8271
1753875000000|2025-07-30 11:30:00|1764.5|1761.5|1765|1764|1765.5|1765|1762.5|1761.5|5637
1753875300000|2025-07-30 11:35:00|1765.5|1764.5|1764.5|1763.5|1767.5|1766.5|1764|1763|15252
1753875600000|2025-07-30 11:40:00|1764|1763|1764.5|1763.5|1766.5|1765.5|1764|1763|9145
1753875900000|2025-07-30 11:45:00|1764|1762|1762.5|1762|1764|1763|1762|1761|11019
1753876200000|2025-07-30 11:50:00|1764|1763.5|1758.5|1758|1764.5|1764|1756.5|1755.5|13968
1753876500000|2025-07-30 11:55:00|1759|1757.5|1758|1757|1762|1760.5|1757|1756|12460
1753876800000|2025-07-30 12:00:00|1758.5|1757.5|1757|1756|1760|1759|1755|1754|37385
1753877100000|2025-07-30 12:05:00|1756.5|1755.5|1756|1755.5|1758.5|1758|1755.5|1755|9643
1753877400000|2025-07-30 12:10:00|1755.5|1755|1756|1755|1757|1756|1755|1754|7035
1753877700000|2025-07-30 12:15:00|1757|1756|1756.5|1755.5|1759|1758|1754.5|1754|9159
1753878000000|2025-07-30 12:20:00|1758|1756.5|1761|1760|1761|1760|1757|1756.5|10584
1753878300000|2025-07-30 12:25:00|1760.5|1759.5|1761|1758|1765.5|1764.5|1760.5|1758|11001
1753878600000|2025-07-30 12:30:00|1760.5|1758.5|1751.5|1750|1760.5|1759|1751|1750|10222
1753878900000|2025-07-30 12:35:00|1751|1750.5|1748.5|1747|1753|1752.5|1748.5|1747|11975
1753879200000|2025-07-30 12:40:00|1748|1746.5|1750.5|1749.5|1752|1751|1747.5|1746.5|22986
1753879500000|2025-07-30 12:45:00|1753|1752|1758|1757|1760.5|1759.5|1753|1752|10190
1753879800000|2025-07-30 12:50:00|1759|1758|1758|1757|1759|1758.5|1757.5|1756.5|56817
1753880100000|2025-07-30 12:55:00|1757|1756|1758.5|1757.5|1759|1758|1755.5|1754.5|5704
1753880400000|2025-07-30 13:00:00|1759|1758|1759|1758.5|1760|1759.5|1757.5|1756.5|33332
1753880700000|2025-07-30 13:05:00|1759.5|1758|1756|1755|1759.5|1758.5|1755.5|1754.5|13031
1753881000000|2025-07-30 13:10:00|1755.5|1755.5|1754.5|1754|1756|1755.5|1754.5|1754|6582
1753881300000|2025-07-30 13:15:00|1755|1755.5|1764.5|1763.5|1765|1764|1755|1755.5|15688
1753881600000|2025-07-30 13:20:00|1766.5|1765.5|1768.5|1767.5|1770|1768.5|1764.5|1763.5|16094
1753881900000|2025-07-30 13:25:00|1768|1767|1779|1778.5|1780|1779|1766.5|1766|46074
1753882200000|2025-07-30 13:30:00|1778.5|1778|1776.5|1775.5|1783.5|1782|1775.5|1775|19006
1753882500000|2025-07-30 13:35:00|1776|1775|1771.5|1771|1776|1775.5|1769.5|1769|23875
1753882800000|2025-07-30 13:40:00|1772.5|1770.5|1777.5|1777|1778|1777|1768.5|1767.5|22646
1753883100000|2025-07-30 13:45:00|1778|1776.5|1781|1780|1783.5|1782|1775.5|1775|12300
1753883400000|2025-07-30 13:50:00|1781.5|1780.5|1783.5|1782.5|1783.5|1782.5|1779|1778|17836
1753883700000|2025-07-30 13:55:00|1783|1783|1790|1789.5|1791|1790|1783|1782.5|32852
1753884000000|2025-07-30 14:00:00|1790.5|1789|1794|1793.5|1794.5|1793.5|1790|1789|22935
1753884300000|2025-07-30 14:05:00|1794.5|1794.5|1798.5|1797|1800|1799|1794.5|1794.5|18180
1753884600000|2025-07-30 14:10:00|1799|1798|1798|1797.5|1801|1800|1796|1795|15345
1753884900000|2025-07-30 14:15:00|1797|1797|1791|1790.5|1798|1797.5|1791|1790|10920
1753885200000|2025-07-30 14:20:00|1791.5|1790|1796.5|1796|1798.5|1798|1791.5|1790|14145
1753885500000|2025-07-30 14:25:00|1796|1795.5|1800|1799.5|1804.5|1803|1795|1794.5|17963
1753885800000|2025-07-30 14:30:00|1799.5|1798.5|1786.5|1785.5|1799.5|1798.5|1785.5|1785|23950
1753886100000|2025-07-30 14:35:00|1786|1785|1785.5|1785|1791|1790|1785.5|1785|28653
1753886400000|2025-07-30 14:40:00|1787|1786.5|1789.5|1788.5|1791|1790.5|1785|1784|32954
1753886700000|2025-07-30 14:45:00|1789|1789|1785|1784|1793|1792|1785|1784|25603
1753887000000|2025-07-30 14:50:00|1784.5|1783.5|1789.5|1788.5|1790|1789.5|1784|1783|24297
1753887300000|2025-07-30 14:55:00|1789|1789|1785.5|1785|1789.5|1789|1783.5|1783|22885
1753887600000|2025-07-30 15:00:00|1786.5|1786|1783.5|1783|1789|1788|1782.5|1782|26680
1753887900000|2025-07-30 15:05:00|1784|1783.5|1783.5|1783|1784|1783.5|1783|1782.5|29172
1753888200000|2025-07-30 15:10:00|1782.5|1782|1778.5|1778|1782.5|1782|1778.5|1778|22456
1753888500000|2025-07-30 15:15:00|1779|1778.5|1780.5|1780|1781.5|1780.5|1779|1778|23196
1753888800000|2025-07-30 15:20:00|1780|1779.5|1780.5|1779.5|1780.5|1780|1779.5|1779|20831
1753889100000|2025-07-30 15:25:00|1780|1779|1780.5|1779.5|1781.5|1781|1779|1778.5|27708
1753945200000|2025-07-31 07:00:00|1805|1803|1805.5|1803.5|1807.5|1805|1791|1790|23265
1753945500000|2025-07-31 07:05:00|1806|1803|1803.5|1802|1808|1807|1799.5|1797.5|22484
1753945800000|2025-07-31 07:10:00|1804|1802.5|1794|1793|1805.5|1804|1794|1793|11905
1753946100000|2025-07-31 07:15:00|1793|1791.5|1805.5|1804|1807|1805.5|1792.5|1791|17116
1753946400000|2025-07-31 07:20:00|1805|1803.5|1802|1801|1807|1805.5|1802|1800.5|13316
1753946700000|2025-07-31 07:25:00|1801.5|1801.5|1798.5|1797|1803.5|1802.5|1797.5|1796|24852
1753947000000|2025-07-31 07:30:00|1799|1797.5|1796.5|1795.5|1799.5|1798|1795|1794.5|9719
1753947300000|2025-07-31 07:35:00|1795.5|1794.5|1804|1803|1804.5|1803.5|1795|1793.5|19951
1753947600000|2025-07-31 07:40:00|1803.5|1802|1802|1801|1803.5|1802|1799.5|1798.5|8788
1753947900000|2025-07-31 07:45:00|1803.5|1802.5|1813|1812|1815|1814|1802.5|1801.5|19472
1753948200000|2025-07-31 07:50:00|1812|1811|1809|1807.5|1812.5|1811.5|1808.5|1807.5|10607
1753948500000|2025-07-31 07:55:00|1808.5|1808|1809.5|1808.5|1810.5|1810|1807.5|1806.5|9716
1753948800000|2025-07-31 08:00:00|1810.5|1809|1813.5|1812.5|1814|1813.5|1807.5|1806.5|16182
1753949100000|2025-07-31 08:05:00|1811|1810|1809|1808|1811.5|1810.5|1806|1805|14371
1753949400000|2025-07-31 08:10:00|1808|1807|1806|1805.5|1808.5|1808|1806|1805|10271
1753949700000|2025-07-31 08:15:00|1806.5|1805|1813.5|1812.5|1813.5|1812.5|1805.5|1805|33942
1753950000000|2025-07-31 08:20:00|1812.5|1811.5|1815.5|1815|1816|1815|1811.5|1811|13338
1753950300000|2025-07-31 08:25:00|1816|1815.5|1811|1810.5|1816|1815.5|1811|1810|11396
1753950600000|2025-07-31 08:30:00|1811.5|1810|1811.5|1810.5|1813|1812|1811|1810|14897
1753950900000|2025-07-31 08:35:00|1812|1811|1811.5|1811|1812|1811.5|1809.5|1809|7946
1753951200000|2025-07-31 08:40:00|1812.5|1811.5|1809|1808|1812.5|1811.5|1808.5|1807.5|10474
1753951500000|2025-07-31 08:45:00|1809.5|1808.5|1807|1806|1810|1809|1806.5|1806|6046
1753951800000|2025-07-31 08:50:00|1806.5|1805.5|1810|1809|1813.5|1812.5|1806.5|1805.5|64787
1753952100000|2025-07-31 08:55:00|1810.5|1809.5|1807.5|1806|1810.5|1809.5|1807|1806|14672
1753952400000|2025-07-31 09:00:00|1807|1805.5|1811.5|1811|1813.5|1812.5|1805|1804|13116
1753952700000|2025-07-31 09:05:00|1811|1810.5|1812.5|1812|1813|1812|1810.5|1809.5|11964
1753953000000|2025-07-31 09:10:00|1812|1811.5|1812|1811|1813.5|1813|1812|1811|11601
1753953300000|2025-07-31 09:15:00|1811.5|1810.5|1812|1811.5|1813.5|1813|1811.5|1810.5|10914
1753953600000|2025-07-31 09:20:00|1811|1811|1811|1810|1811.5|1811.5|1810.5|1809.5|8893
1753953900000|2025-07-31 09:25:00|1810.5|1809|1807|1806|1811|1809.5|1805.5|1804.5|13698
1753954200000|2025-07-31 09:30:00|1807.5|1806.5|1807|1806.5|1807.5|1806.5|1805|1804.5|7846
1753954500000|2025-07-31 09:35:00|1806.5|1806|1807|1806|1807.5|1807|1806|1805.5|54472
1753954800000|2025-07-31 09:40:00|1806.5|1805.5|1806.5|1806|1807.5|1807|1805.5|1805|8930
1753955100000|2025-07-31 09:45:00|1806|1805.5|1807|1806.5|1807|1806.5|1806|1805.5|9613
1753955400000|2025-07-31 09:50:00|1809|1808.5|1808|1807.5|1810|1809.5|1807.5|1807|15141
1753955700000|2025-07-31 09:55:00|1807|1806.5|1807.5|1806.5|1809|1808|1806|1805.5|8568
1753956000000|2025-07-31 10:00:00|1807|1807|1807|1806|1807|1807|1805|1804.5|15663
1753956300000|2025-07-31 10:05:00|1806.5|1805|1806|1805.5|1807|1805.5|1805.5|1804.5|5387
1753956600000|2025-07-31 10:10:00|1808|1807|1810|1809.5|1810|1809.5|1806.5|1805.5|15548
1753956900000|2025-07-31 10:15:00|1809.5|1809|1807.5|1807|1810|1809.5|1807|1806|4201
1753957200000|2025-07-31 10:20:00|1808|1807.5|1811|1809.5|1811|1810.5|1807.5|1807.5|11944
1753957500000|2025-07-31 10:25:00|1810.5|1811|1811.5|1810.5|1812|1811.5|1810.5|1810|22616
1753957800000|2025-07-31 10:30:00|1811|1811|1810|1809.5|1811.5|1811|1809.5|1809|9527
1753958100000|2025-07-31 10:35:00|1809.5|1809|1811|1810|1811|1810.5|1809.5|1809|3955
1753958400000|2025-07-31 10:40:00|1812|1810.5|1811|1810|1812|1811.5|1811|1810|13080
1753958700000|2025-07-31 10:45:00|1810.5|1809.5|1811|1810|1811|1810|1810|1809.5|3061
1753959000000|2025-07-31 10:50:00|1811.5|1810.5|1811.5|1811|1812|1811.5|1811|1810|7667
1753959300000|2025-07-31 10:55:00|1811|1810.5|1813.5|1812.5|1814|1813.5|1810|1809.5|10788
1753959600000|2025-07-31 11:00:00|1814|1813|1818|1817|1818.5|1818|1814|1813|17966
1753959900000|2025-07-31 11:05:00|1817.5|1816.5|1816.5|1815.5|1818|1817.5|1815.5|1815|9130
1753960200000|2025-07-31 11:10:00|1817|1816|1819|1818|1820|1819|1817|1815.5|12340
1753960500000|2025-07-31 11:15:00|1818.5|1817.5|1818|1817|1819.5|1818.5|1817|1816.5|5356
1753960800000|2025-07-31 11:20:00|1818.5|1816.5|1821|1820|1821.5|1820.5|1818.5|1816.5|19764
1753961100000|2025-07-31 11:25:00|1820.5|1819.5|1820|1819.5|1820.5|1820|1818.5|1818|10744
1753961400000|2025-07-31 11:30:00|1820.5|1820|1819|1818.5|1823|1822|1819|1818.5|11818
1753961700000|2025-07-31 11:35:00|1819.5|1818|1816|1815|1819.5|1818.5|1815.5|1814.5|9913
1753962000000|2025-07-31 11:40:00|1816.5|1815.5|1819|1818.5|1819|1818.5|1816.5|1815.5|5873
1753962300000|2025-07-31 11:45:00|1818.5|1818|1817|1816.5|1819|1818|1817|1816.5|4937
1753962600000|2025-07-31 11:50:00|1816.5|1816|1818|1817.5|1818.5|1818|1816|1815.5|7142
1753962900000|2025-07-31 11:55:00|1817.5|1817|1818|1817.5|1819|1818|1817|1816.5|20651
1753963200000|2025-07-31 12:00:00|1817.5|1816.5|1816|1815|1817.5|1817|1815.5|1815|7812
1753963500000|2025-07-31 12:05:00|1816.5|1815.5|1817.5|1817|1818|1817.5|1816.5|1815.5|5542
1753963800000|2025-07-31 12:10:00|1817|1816.5|1817.5|1817|1817.5|1817|1815.5|1815|6253
1753964100000|2025-07-31 12:15:00|1818|1816.5|1817.5|1816.5|1818|1817.5|1817|1816.5|3414
1753964400000|2025-07-31 12:20:00|1818|1817|1817.5|1816|1818.5|1818|1817.5|1816|10373
1753964700000|2025-07-31 12:25:00|1817|1816.5|1817|1815.5|1818|1817|1815.5|1814.5|3048
1753965000000|2025-07-31 12:30:00|1817.5|1816|1815|1814|1818.5|1818|1815|1814|7681
1753965300000|2025-07-31 12:35:00|1814|1813.5|1812|1811|1814|1813.5|1811|1810.5|8633
1753965600000|2025-07-31 12:40:00|1811.5|1810|1814|1813|1814|1813.5|1811|1810|7993
1753965900000|2025-07-31 12:45:00|1813.5|1813.5|1812|1811|1815.5|1814.5|1812|1811|11169
1753966200000|2025-07-31 12:50:00|1811.5|1810.5|1811|1810.5|1812|1811|1810.5|1810|4198
1753966500000|2025-07-31 12:55:00|1810.5|1810|1809.5|1809|1810.5|1810|1808.5|1808|8242
1753966800000|2025-07-31 13:00:00|1810|1808.5|1807|1806|1810|1808.5|1806.5|1806|5516
1753967100000|2025-07-31 13:05:00|1806.5|1805.5|1806|1805|1807|1806|1802|1801.5|18478
1753967400000|2025-07-31 13:10:00|1805.5|1805.5|1810.5|1809.5|1812|1811|1805.5|1804.5|14966
1753967700000|2025-07-31 13:15:00|1811|1810|1809|1808.5|1811.5|1810.5|1809|1807.5|4780
1753968000000|2025-07-31 13:20:00|1809.5|1808|1807|1806.5|1809.5|1809|1807|1806.5|7299
1753968300000|2025-07-31 13:25:00|1807.5|1806|1808.5|1807.5|1810.5|1810|1807.5|1806|6626
1753968600000|2025-07-31 13:30:00|1809|1808|1812.5|1811.5|1813|1812.5|1808|1807.5|16380
1753968900000|2025-07-31 13:35:00|1812|1811|1816|1814.5|1817.5|1817|1812|1811|20926
1753969200000|2025-07-31 13:40:00|1815.5|1813.5|1812|1811|1816|1813.5|1810.5|1810|14848
1753969500000|2025-07-31 13:45:00|1814|1812.5|1812|1811|1814.5|1813|1809.5|1809|14269
1753969800000|2025-07-31 13:50:00|1811.5|1810.5|1811|1810.5|1813|1812.5|1810|1809|65616
1753970100000|2025-07-31 13:55:00|1811.5|1811|1811|1810|1811.5|1811|1809.5|1809|24557
1753970400000|2025-07-31 14:00:00|1811.5|1810.5|1810|1809.5|1811.5|1811|1809|1808.5|45275
1753970700000|2025-07-31 14:05:00|1809.5|1809|1813|1812|1814.5|1813.5|1809.5|1809|12610
1753971000000|2025-07-31 14:10:00|1812.5|1812.5|1812|1811|1813.5|1813|1811|1810.5|9283
1753971300000|2025-07-31 14:15:00|1811.5|1810.5|1808|1807.5|1812|1811|1808|1807.5|8169
1753971600000|2025-07-31 14:20:00|1807|1807|1805.5|1804.5|1807.5|1807.5|1802.5|1801.5|13310
1753971900000|2025-07-31 14:25:00|1805|1805|1803.5|1802.5|1805.5|1805|1802.5|1801.5|18347
1753972200000|2025-07-31 14:30:00|1804|1803|1804.5|1803.5|1806|1805.5|1804|1803|8072
1753972500000|2025-07-31 14:35:00|1805|1804|1807|1806.5|1807|1806.5|1804.5|1804|6475
1753972800000|2025-07-31 14:40:00|1807.5|1807|1807|1806|1808.5|1808|1806|1805.5|9574
1753973100000|2025-07-31 14:45:00|1806.5|1806.5|1805|1804.5|1807|1806.5|1804.5|1803.5|6867
1753973400000|2025-07-31 14:50:00|1804.5|1804|1802|1801.5|1805|1804|1801.5|1801|8734
1753973700000|2025-07-31 14:55:00|1802.5|1802|1804|1803.5|1805|1804.5|1802.5|1802|16065
1753974000000|2025-07-31 15:00:00|1803.5|1803|1803|1802.5|1805|1804.5|1802.5|1802|13104
1753974300000|2025-07-31 15:05:00|1803.5|1803|1805|1804.5|1806.5|1805.5|1802|1801.5|28969
1753974600000|2025-07-31 15:10:00|1804.5|1804|1802|1801.5|1804.5|1804|1802|1801.5|10575
1753974900000|2025-07-31 15:15:00|1802.5|1802|1800.5|1800|1802.5|1802|1800|1799.5|23319
1753975200000|2025-07-31 15:20:00|1801|1800.5|1800.5|1800|1801.5|1801|1800|1799.5|13697
1753975500000|2025-07-31 15:25:00|1801|1800.5|1801|1800|1802.5|1802|1800|1799|39979
1754031600000|2025-08-01 07:00:00|1799|1796|1789.5|1788|1799|1796|1789|1786.5|18258
1754031900000|2025-08-01 07:05:00|1791|1789|1794|1793|1795|1794|1789|1787|17123
1754032200000|2025-08-01 07:10:00|1795|1794|1801|1799.5|1805|1804|1795|1794|10038
1754032500000|2025-08-01 07:15:00|1801.5|1800|1794.5|1793.5|1802|1801|1794|1793.5|6875
1754032800000|2025-08-01 07:20:00|1794|1793|1796.5|1795|1796.5|1795.5|1793|1791.5|11727
1754033100000|2025-08-01 07:25:00|1796|1794.5|1794.5|1794|1798|1797|1792.5|1792|5900
1754033400000|2025-08-01 07:30:00|1793.5|1792.5|1796.5|1795.5|1797|1796|1793.5|1792.5|5978
1754033700000|2025-08-01 07:35:00|1795.5|1796|1793|1792.5|1798.5|1797.5|1793|1792.5|5768
1754034000000|2025-08-01 07:40:00|1792.5|1792|1789.5|1788.5|1794.5|1793.5|1789.5|1788.5|3199
1754034300000|2025-08-01 07:45:00|1789|1789|1788|1787|1789.5|1789|1787.5|1787|5910
1754034600000|2025-08-01 07:50:00|1787.5|1786.5|1789.5|1788.5|1789.5|1789|1787.5|1786.5|5575
1754034900000|2025-08-01 07:55:00|1790|1789.5|1790|1789|1790.5|1789.5|1788.5|1788|5224
1754035200000|2025-08-01 08:00:00|1789.5|1788.5|1789.5|1788.5|1791.5|1790.5|1789|1788.5|5070
1754035500000|2025-08-01 08:05:00|1789|1788|1790|1789|1792.5|1791.5|1788.5|1788|6441
1754035800000|2025-08-01 08:10:00|1788.5|1788|1788|1787|1788.5|1788|1787|1786.5|19800
1754036100000|2025-08-01 08:15:00|1788.5|1788|1792.5|1792|1794|1793|1788.5|1788|6988
1754036400000|2025-08-01 08:20:00|1792|1791.5|1795|1794|1796|1794.5|1792|1791.5|5728
1754036700000|2025-08-01 08:25:00|1794.5|1793.5|1791|1790|1794.5|1793.5|1790|1789.5|7327
1754037000000|2025-08-01 08:30:00|1790.5|1789.5|1790|1789.5|1791|1790|1789.5|1788.5|4722
1754037300000|2025-08-01 08:35:00|1789.5|1789|1791|1790.5|1791|1790.5|1789.5|1789|4771
1754037600000|2025-08-01 08:40:00|1791.5|1791|1792.5|1791.5|1794|1793.5|1791.5|1791|5906
1754037900000|2025-08-01 08:45:00|1793|1792|1795.5|1795|1796|1795|1792.5|1792|6955
1754038200000|2025-08-01 08:50:00|1795|1794.5|1794|1793.5|1795|1795|1793.5|1793|3898
1754038500000|2025-08-01 08:55:00|1794.5|1794|1797|1796|1797|1796.5|1794.5|1794|4800
1754038800000|2025-08-01 09:00:00|1796.5|1796.5|1797.5|1797|1798|1797.5|1796|1795.5|3781
1754039100000|2025-08-01 09:05:00|1798|1796.5|1796.5|1796|1798.5|1797.5|1796|1795.5|7522
1754039400000|2025-08-01 09:10:00|1797|1796.5|1796|1795|1797|1796.5|1796|1795|6320
1754039700000|2025-08-01 09:15:00|1796.5|1795.5|1795|1794|1797|1796.5|1794.5|1793.5|9849
1754040000000|2025-08-01 09:20:00|1795.5|1795|1795.5|1795|1795.5|1795|1793|1792|3633
1754040300000|2025-08-01 09:25:00|1795|1794|1797|1796|1797|1796.5|1794|1793|7982
1754040600000|2025-08-01 09:30:00|1796.5|1795.5|1793.5|1793|1796.5|1795.5|1793.5|1792.5|2894
1754040900000|2025-08-01 09:35:00|1794|1793.5|1793.5|1793|1794.5|1793.5|1793|1792.5|3936
1754041200000|2025-08-01 09:40:00|1794|1793.5|1792.5|1792|1794|1793.5|1792.5|1791.5|7975
1754041500000|2025-08-01 09:45:00|1793|1792.5|1790.5|1790|1793|1792.5|1790.5|1790|4194
1754041800000|2025-08-01 09:50:00|1790|1789.5|1790|1789.5|1791|1790.5|1790|1789.5|4464
1754042100000|2025-08-01 09:55:00|1790.5|1790|1788.5|1788|1791|1790.5|1788.5|1787.5|4811
1754042400000|2025-08-01 10:00:00|1789|1788.5|1787.5|1786.5|1789.5|1789|1787.5|1786.5|6105
1754042700000|2025-08-01 10:05:00|1788|1787|1789|1788|1789|1788.5|1788|1787|8759
1754043000000|2025-08-01 10:10:00|1788.5|1788.5|1793|1792.5|1793.5|1792.5|1788.5|1788.5|5178
1754043300000|2025-08-01 10:15:00|1793.5|1793|1795|1794.5|1796|1795.5|1793.5|1793|3767
1754043600000|2025-08-01 10:20:00|1794.5|1793.5|1795|1794.5|1795|1794.5|1794.5|1793.5|4287
1754043900000|2025-08-01 10:25:00|1795.5|1795|1799.5|1799|1800|1799|1795|1794.5|2709
1754044200000|2025-08-01 10:30:00|1798|1797.5|1802.5|1802|1802.5|1802|1797.5|1797|12296
1754044500000|2025-08-01 10:35:00|1802|1801.5|1800|1799.5|1803|1802.5|1799.5|1799|4378
1754044800000|2025-08-01 10:40:00|1800.5|1800|1798|1797|1800.5|1800|1797.5|1796.5|8510
1754045100000|2025-08-01 10:45:00|1798.5|1797.5|1800|1799|1801|1800.5|1798.5|1797.5|2857
1754045400000|2025-08-01 10:50:00|1799.5|1798.5|1798|1797.5|1799.5|1799|1797.5|1797|2146
1754045700000|2025-08-01 10:55:00|1798.5|1798|1800.5|1799.5|1800.5|1799.5|1798.5|1798|2804
1754046000000|2025-08-01 11:00:00|1800|1799|1798.5|1797.5|1800|1799|1798|1797|4904
1754046300000|2025-08-01 11:05:00|1799|1798|1800|1799.5|1800.5|1800|1799|1798|919
1754046600000|2025-08-01 11:10:00|1800.5|1800|1798.5|1798|1802.5|1801.5|1798.5|1798|554696
1754046900000|2025-08-01 11:15:00|1798|1797.5|1797.5|1796.5|1798|1797.5|1796.5|1795.5|551296
1754047200000|2025-08-01 11:20:00|1797|1797|1796|1795.5|1797.5|1797|1796|1795.5|3851
1754047500000|2025-08-01 11:25:00|1795.5|1795|1797|1796.5|1797|1796.5|1795.5|1795|2795
1754047800000|2025-08-01 11:30:00|1797.5|1797|1797|1796.5|1798.5|1797.5|1797|1796.5|5650
1754048100000|2025-08-01 11:35:00|1796.5|1795.5|1795.5|1794.5|1796.5|1796|1795|1794.5|2909
1754048400000|2025-08-01 11:40:00|1796|1795|1797|1796|1797.5|1796.5|1796|1795|3829
1754048700000|2025-08-01 11:45:00|1796|1795.5|1797.5|1796.5|1797.5|1797|1796|1795|2062
1754049000000|2025-08-01 11:50:00|1797|1796|1797.5|1796.5|1798|1797|1796.5|1795.5|6176
1754049300000|2025-08-01 11:55:00|1797|1795.5|1797|1796.5|1797.5|1796.5|1796|1795.5|25414
1754049600000|2025-08-01 12:00:00|1796.5|1796|1796.5|1796|1796.5|1796|1795|1794.5|3651
1754049900000|2025-08-01 12:05:00|1797|1795.5|1795|1794|1797.5|1797|1795|1794|4960
1754050200000|2025-08-01 12:10:00|1794.5|1793.5|1796.5|1796|1796.5|1796|1794.5|1793.5|5213
1754050500000|2025-08-01 12:15:00|1797.5|1796.5|1800|1799|1800|1799.5|1797|1796.5|3812
1754050800000|2025-08-01 12:20:00|1800.5|1799.5|1801.5|1800.5|1801.5|1801|1799.5|1798.5|1735
1754051100000|2025-08-01 12:25:00|1801|1800|1800.5|1799|1801.5|1800.5|1799.5|1798.5|5231
1754051400000|2025-08-01 12:30:00|1800|1798.5|1799|1798|1802|1801|1798|1796.5|10946
1754051700000|2025-08-01 12:35:00|1798.5|1797.5|1801|1800|1801|1800|1798.5|1797.5|10411
1754052000000|2025-08-01 12:40:00|1801.5|1800.5|1802.5|1801.5|1802.5|1801.5|1801|1800.5|12103
1754052300000|2025-08-01 12:45:00|1801.5|1801|1799.5|1798.5|1801.5|1801|1799|1798|5946
1754052600000|2025-08-01 12:50:00|1800|1799|1800|1799.5|1800.5|1799.5|1798.5|1797.5|4794
1754052900000|2025-08-01 12:55:00|1799.5|1799|1800.5|1799.5|1800.5|1799.5|1799|1798.5|4419
1754053200000|2025-08-01 13:00:00|1801|1800|1803.5|1803|1805|1804|1800.5|1800|6197
1754053500000|2025-08-01 13:05:00|1803|1802.5|1799.5|1798.5|1804|1803|1799.5|1798.5|8369
1754053800000|2025-08-01 13:10:00|1800|1799.5|1801|1800|1802|1801.5|1800|1799.5|5120
1754054100000|2025-08-01 13:15:00|1801.5|1800.5|1803|1802|1803|1802.5|1800.5|1799.5|4771
1754054400000|2025-08-01 13:20:00|1802.5|1801.5|1803.5|1802|1803.5|1803|1799.5|1798.5|6329
1754054700000|2025-08-01 13:25:00|1803|1802.5|1800.5|1799.5|1803.5|1802.5|1800|1799.5|8152
1754055000000|2025-08-01 13:30:00|1800|1800|1801|1800|1802|1801.5|1799.5|1798.5|12561
1754055300000|2025-08-01 13:35:00|1801.5|1800.5|1800.5|1799.5|1801.5|1800.5|1798|1796.5|10645
1754055600000|2025-08-01 13:40:00|1799.5|1798.5|1798|1797|1800|1799|1796.5|1795.5|7904
1754055900000|2025-08-01 13:45:00|1798.5|1797.5|1797.5|1796.5|1800.5|1800|1796.5|1796|18546
1754056200000|2025-08-01 13:50:00|1798|1797|1796.5|1796|1800|1799.5|1796|1795.5|9565
1754056500000|2025-08-01 13:55:00|1797|1796.5|1796.5|1795.5|1797.5|1797|1796|1795|10086
1754056800000|2025-08-01 14:00:00|1796|1795|1797|1796.5|1797|1796.5|1792|1791|13518
1754057100000|2025-08-01 14:05:00|1796|1796|1799|1798.5|1799|1798.5|1795.5|1794.5|9839
1754057400000|2025-08-01 14:10:00|1799.5|1799|1802.5|1802|1803|1802.5|1799.5|1799|10078
1754057700000|2025-08-01 14:15:00|1803|1802.5|1807.5|1806.5|1808.5|1808|1803|1802.5|9038
1754058000000|2025-08-01 14:20:00|1808|1807|1809|1808|1812|1811|1804|1803|23143
1754058300000|2025-08-01 14:25:00|1808.5|1808.5|1809|1808|1809|1808.5|1806.5|1805|5703
1754058600000|2025-08-01 14:30:00|1809.5|1808.5|1813.5|1812.5|1814|1813|1809|1808|14142
1754058900000|2025-08-01 14:35:00|1812.5|1811.5|1812|1811|1814|1813.5|1811|1810|7820
1754059200000|2025-08-01 14:40:00|1811.5|1810.5|1811|1810.5|1812|1811|1809|1808.5|9834
1754059500000|2025-08-01 14:45:00|1811.5|1810|1810.5|1809.5|1814|1813|1810|1809|6475
1754059800000|2025-08-01 14:50:00|1810|1809|1813.5|1812.5|1813.5|1813|1809.5|1808.5|10262
1754060100000|2025-08-01 14:55:00|1813|1813|1813.5|1812.5|1815.5|1814.5|1812|1811|11489
1754060400000|2025-08-01 15:00:00|1813|1813|1813.5|1812.5|1814.5|1814|1812.5|1811.5|8332
1754060700000|2025-08-01 15:05:00|1813|1812|1817.5|1816.5|1818|1817|1813|1812|15621
1754061000000|2025-08-01 15:10:00|1817|1815|1815|1814|1817.5|1816.5|1814.5|1814|18736
1754061300000|2025-08-01 15:15:00|1815.5|1814.5|1814|1813|1816|1815.5|1813.5|1812.5|11514
1754061600000|2025-08-01 15:20:00|1814.5|1813.5|1813|1812.5|1816.5|1816|1812.5|1812|21733
1754061900000|2025-08-01 15:25:00|1811.5|1811|1813.5|1812.5|1814.5|1814|1811.5|1810.5|9913
1754290800000|2025-08-04 07:00:00|1843.5|1841.5|1840.5|1838.5|1843.5|1842|1833.5|1831.5|28528
1754291100000|2025-08-04 07:05:00|1840|1838|1842.5|1841|1843.5|1842.5|1837.5|1835.5|27955
1754291400000|2025-08-04 07:10:00|1844|1842.5|1843.5|1842.5|1845|1843.5|1837|1836|10696
1754291700000|2025-08-04 07:15:00|1845.5|1844.5|1841.5|1841|1845.5|1844.5|1838.5|1837.5|9814
1754292000000|2025-08-04 07:20:00|1842|1841.5|1845|1844|1846.5|1845|1841|1840|9991
1754292300000|2025-08-04 07:25:00|1845.5|1845|1848.5|1847.5|1848.5|1848|1845|1844|15003
1754292600000|2025-08-04 07:30:00|1849|1848|1845|1844.5|1849|1848|1845|1844|12220
1754292900000|2025-08-04 07:35:00|1845.5|1845|1847.5|1847|1848.5|1847.5|1844.5|1844|6243
1754293200000|2025-08-04 07:40:00|1849|1847.5|1850.5|1850|1851.5|1851|1848.5|1847.5|4326
1754293500000|2025-08-04 07:45:00|1850|1849.5|1848.5|1847.5|1851.5|1850.5|1847.5|1846.5|4889
1754293800000|2025-08-04 07:50:00|1849|1848|1852.5|1851.5|1852.5|1851.5|1848|1847.5|4866
1754294100000|2025-08-04 07:55:00|1852|1851|1851.5|1850|1853.5|1852.5|1850.5|1849.5|7617
1754294400000|2025-08-04 08:00:00|1851|1851|1849|1848|1853|1852|1849|1848|6168
1754294700000|2025-08-04 08:05:00|1848|1847.5|1847.5|1846.5|1849.5|1848.5|1847|1845.5|13661
1754295000000|2025-08-04 08:10:00|1848|1847|1850|1849|1850|1849|1847|1846|5033
1754295300000|2025-08-04 08:15:00|1850.5|1849.5|1853|1852|1853|1852|1850|1849|10372
1754295600000|2025-08-04 08:20:00|1852.5|1851.5|1854|1853|1854.5|1853.5|1852.5|1851.5|6113
1754295900000|2025-08-04 08:25:00|1853.5|1852.5|1854|1853|1856|1855|1853.5|1852.5|8396
1754296200000|2025-08-04 08:30:00|1853.5|1852.5|1855|1854|1855|1854.5|1853|1852|6403
1754296500000|2025-08-04 08:35:00|1854.5|1853.5|1856|1855|1856|1855|1853.5|1852.5|10336
1754296800000|2025-08-04 08:40:00|1856.5|1855.5|1854.5|1853.5|1856.5|1855.5|1854|1853|4052
1754297100000|2025-08-04 08:45:00|1855|1854|1852.5|1851.5|1855|1854|1852.5|1851.5|2936
1754297400000|2025-08-04 08:50:00|1852|1851|1851|1850|1852.5|1851.5|1851|1850|5835
1754297700000|2025-08-04 08:55:00|1851.5|1850.5|1854|1853|1854.5|1853.5|1851.5|1850.5|11988
1754298000000|2025-08-04 09:00:00|1853.5|1852.5|1853|1852|1857|1856|1852.5|1851.5|13611
1754298300000|2025-08-04 09:05:00|1852.5|1851.5|1852|1851|1854.5|1853.5|1852|1851|5275
1754298600000|2025-08-04 09:10:00|1851.5|1850.5|1852|1851.5|1852|1851.5|1850.5|1849.5|4684
1754298900000|2025-08-04 09:15:00|1852.5|1850.5|1849.5|1848.5|1852.5|1851|1848.5|1847.5|10037
1754299200000|2025-08-04 09:20:00|1849|1848|1850|1849|1850.5|1849|1849|1848|15565
1754299500000|2025-08-04 09:25:00|1849.5|1848.5|1851|1850|1851|1850|1849.5|1848.5|12486
1754299800000|2025-08-04 09:30:00|1850.5|1850.5|1851.5|1850.5|1852.5|1851.5|1850.5|1850.5|9121
1754300100000|2025-08-04 09:35:00|1851|1850|1850.5|1849.5|1851|1850|1849.5|1848.5|6096
1754300400000|2025-08-04 09:40:00|1850|1848.5|1847.5|1846.5|1850|1848.5|1847|1846.5|4481
1754300700000|2025-08-04 09:45:00|1848|1847|1848.5|1847.5|1850|1849|1848|1847|7114
1754301000000|2025-08-04 09:50:00|1848|1847|1848|1847|1849.5|1848.5|1848|1847|6268
1754301300000|2025-08-04 09:55:00|1847.5|1847.5|1847|1846|1847.5|1847.5|1846.5|1846|4069
1754301600000|2025-08-04 10:00:00|1846.5|1846.5|1849|1848|1849|1848.5|1846|1845.5|6588
1754301900000|2025-08-04 10:05:00|1849.5|1848.5|1848.5|1847.5|1849.5|1848.5|1847.5|1846.5|3910
1754302200000|2025-08-04 10:10:00|1847.5|1847|1845|1844.5|1848|1847.5|1845|1844.5|7881
1754302500000|2025-08-04 10:15:00|1846|1845|1846.5|1845.5|1847|1846|1845.5|1844.5|2812
1754302800000|2025-08-04 10:20:00|1847|1846|1847|1846.5|1847|1846.5|1846|1845.5|3844
1754303100000|2025-08-04 10:25:00|1848|1847.5|1847|1846|1848|1847.5|1846|1845.5|5248
1754303400000|2025-08-04 10:30:00|1848|1846.5|1848.5|1848|1849|1848|1848|1846|4461
1754303700000|2025-08-04 10:35:00|1847|1847.5|1847.5|1846.5|1848.5|1847.5|1847|1846.5|4878
1754304000000|2025-08-04 10:40:00|1847|1847|1845.5|1845|1847.5|1847|1845.5|1845|5550
1754304300000|2025-08-04 10:45:00|1845|1844.5|1843|1842.5|1845.5|1844.5|1842.5|1842|5096
1754304600000|2025-08-04 10:50:00|1843.5|1843|1842|1841.5|1843.5|1843|1842|1841.5|2637
1754304900000|2025-08-04 10:55:00|1842.5|1842|1842.5|1841.5|1843.5|1842.5|1842|1841.5|9833
1754305200000|2025-08-04 11:00:00|1843|1842|1840.5|1840|1843|1842|1840|1839.5|12585
1754305500000|2025-08-04 11:05:00|1840|1839.5|1839|1838.5|1840|1839.5|1838.5|1837.5|3321
1754305800000|2025-08-04 11:10:00|1839.5|1838|1838.5|1837.5|1839.5|1838|1838|1837|6851
1754306100000|2025-08-04 11:15:00|1839|1838|1839.5|1839|1839.5|1839|1838.5|1837.5|413
1754306400000|2025-08-04 11:20:00|1840.5|1839.5|1842|1841|1842|1841|1840.5|1839.5|2755
1754306700000|2025-08-04 11:25:00|1841.5|1840.5|1840.5|1839.5|1842|1841|1840|1839|12330
1754307000000|2025-08-04 11:30:00|1841|1840|1842.5|1841.5|1842.5|1842|1841|1840|12294
1754307300000|2025-08-04 11:35:00|1842|1842|1841.5|1841|1842.5|1842|1841.5|1841|4372
1754307600000|2025-08-04 11:40:00|1841|1840.5|1841|1840|1841|1840.5|1840|1839|4122
1754307900000|2025-08-04 11:45:00|1840.5|1840.5|1842|1841.5|1842.5|1842|1840.5|1839.5|2997
1754308200000|2025-08-04 11:50:00|1841.5|1841|1843|1842|1843|1842|1841.5|1841|3645
1754308500000|2025-08-04 11:55:00|1843.5|1842.5|1845.5|1844.5|1846|1845|1843.5|1842.5|5057
1754308800000|2025-08-04 12:00:00|1846|1845|1843.5|1843|1846|1845|1843.5|1842.5|6160
1754309100000|2025-08-04 12:05:00|1844|1843.5|1845|1844.5|1846|1845.5|1844|1843.5|1763
1754309400000|2025-08-04 12:10:00|1844.5|1843.5|1844|1843|1845|1844|1844|1843|2354
1754309700000|2025-08-04 12:15:00|1845|1844|1844|1843|1845|1844|1844|1843|3585
1754310000000|2025-08-04 12:20:00|1843|1842.5|1845|1844.5|1845.5|1844.5|1843|1842|9582
1754310300000|2025-08-04 12:25:00|1844.5|1844|1842|1841.5|1845|1844|1842|1841|19152
1754310600000|2025-08-04 12:30:00|1841.5|1841|1843|1842.5|1843.5|1842.5|1841.5|1841|4863
1754310900000|2025-08-04 12:35:00|1842.5|1842|1842.5|1842|1843|1842|1841|1840.5|2058
1754311200000|2025-08-04 12:40:00|1843|1842.5|1842.5|1842|1843.5|1842.5|1842|1841.5|4371
1754311500000|2025-08-04 12:45:00|1843.5|1842.5|1843|1842.5|1843.5|1843|1842|1841.5|6655
1754311800000|2025-08-04 12:50:00|1843.5|1843|1843.5|1843|1844.5|1843.5|1843.5|1843|5117
1754312100000|2025-08-04 12:55:00|1843|1842.5|1843.5|1843|1844.5|1843.5|1843|1842.5|23450
1754312400000|2025-08-04 13:00:00|1842|1841.5|1841.5|1841|1843|1842|1841.5|1841|12970
1754312700000|2025-08-04 13:05:00|1841|1840.5|1840|1839|1841|1840.5|1839.5|1838.5|4954
1754313000000|2025-08-04 13:10:00|1839.5|1838.5|1837|1836|1839.5|1838.5|1837|1836|4546
1754313300000|2025-08-04 13:15:00|1837.5|1836.5|1835|1834|1837.5|1836.5|1835|1834|7879
1754313600000|2025-08-04 13:20:00|1834.5|1833.5|1835|1834.5|1835.5|1834.5|1833.5|1832.5|13388
1754313900000|2025-08-04 13:25:00|1835.5|1835|1837|1836|1837.5|1837|1835.5|1835|11003
1754314200000|2025-08-04 13:30:00|1836.5|1835.5|1831|1830.5|1840|1839|1829.5|1829|37310
1754314500000|2025-08-04 13:35:00|1831.5|1831|1831|1830|1834|1833|1831|1830|16107
1754314800000|2025-08-04 13:40:00|1830.5|1829.5|1830.5|1829.5|1830.5|1830|1828.5|1827.5|5210
1754315100000|2025-08-04 13:45:00|1831|1830|1831|1830.5|1832|1831.5|1831|1830|6714
1754315400000|2025-08-04 13:50:00|1830.5|1830|1833|1832|1833|1832|1830.5|1830|8602
1754315700000|2025-08-04 13:55:00|1833.5|1832.5|1833|1832|1833.5|1833|1832.5|1831.5|12532
1754316000000|2025-08-04 14:00:00|1833.5|1832.5|1832|1831.5|1834|1833.5|1832|1831.5|12628
1754316300000|2025-08-04 14:05:00|1832.5|1832|1832|1831.5|1833.5|1832.5|1832|1831.5|17379
1754316600000|2025-08-04 14:10:00|1830.5|1830|1829.5|1828.5|1831|1830|1829.5|1828.5|8512
1754316900000|2025-08-04 14:15:00|1829|1829|1831.5|1831|1831.5|1831|1829|1829|10384
1754317200000|2025-08-04 14:20:00|1832|1831.5|1834|1833|1835|1834|1832|1831.5|14653
1754317500000|2025-08-04 14:25:00|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1832|1831|5254
1754317800000|2025-08-04 14:30:00|1834|1833|1834|1833.5|1835|1834|1833.5|1833|10564
1754318100000|2025-08-04 14:35:00|1834.5|1834|1834|1833.5|1835|1834.5|1834|1833|6011
1754318400000|2025-08-04 14:40:00|1833.5|1833|1832|1831|1833.5|1833|1831.5|1830.5|11873
1754318700000|2025-08-04 14:45:00|1831.5|1830.5|1830|1829.5|1831.5|1831|1830|1829.5|6181
1754319000000|2025-08-04 14:50:00|1830.5|1830|1833|1832.5|1833.5|1832.5|1830|1829|11269
1754319300000|2025-08-04 14:55:00|1833.5|1833|1834|1833.5|1834|1833.5|1833.5|1833|7752
1754319600000|2025-08-04 15:00:00|1833.5|1833|1831|1830|1833.5|1833|1831|1830|8073
1754319900000|2025-08-04 15:05:00|1830|1829|1830|1829.5|1830.5|1829.5|1827.5|1827|11438
1754320200000|2025-08-04 15:10:00|1830.5|1830|1831.5|1831|1831.5|1831|1830|1830|5028
1754320500000|2025-08-04 15:15:00|1832|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831|10317
1754320800000|2025-08-04 15:20:00|1832|1832|1831.5|1831|1833.5|1832.5|1831.5|1831|11506
1754321100000|2025-08-04 15:25:00|1832|1831.5|1834|1833|1834|1833|1831.5|1831|11450
1754377200000|2025-08-05 07:00:00|1839.5|1838|1842|1840.5|1842|1841.5|1836|1834|10655
1754377500000|2025-08-05 07:05:00|1841.5|1839.5|1836|1834.5|1841.5|1839.5|1833.5|1832|8576
1754377800000|2025-08-05 07:10:00|1835.5|1834|1833.5|1832.5|1838|1836.5|1833|1832|5342
1754378100000|2025-08-05 07:15:00|1835|1833.5|1829.5|1829|1835|1834|1829.5|1828.5|15201
1754378400000|2025-08-05 07:20:00|1830|1828.5|1832|1831|1832.5|1831|1827.5|1826.5|9556
1754378700000|2025-08-05 07:25:00|1832.5|1831.5|1835|1834|1835.5|1834|1832|1831.5|11020
1754379000000|2025-08-05 07:30:00|1834.5|1833.5|1836|1835|1837|1836|1834.5|1833.5|8144
1754379300000|2025-08-05 07:35:00|1835.5|1834|1834|1833|1835.5|1834.5|1833|1832.5|60528
1754379600000|2025-08-05 07:40:00|1833.5|1832.5|1837.5|1836.5|1838|1837|1833.5|1832.5|6271
1754379900000|2025-08-05 07:45:00|1838|1837|1839.5|1838.5|1840.5|1839.5|1837|1836|4190
1754380200000|2025-08-05 07:50:00|1839|1838|1840.5|1839.5|1841|1840|1839|1838|3075
1754380500000|2025-08-05 07:55:00|1840|1840|1838.5|1837.5|1840|1840|1837|1836.5|3376
1754380800000|2025-08-05 08:00:00|1839.5|1838.5|1841.5|1840|1841.5|1840|1838|1837|3275
1754381100000|2025-08-05 08:05:00|1841|1839|1839.5|1838.5|1841|1839|1838|1837|10083
1754381400000|2025-08-05 08:10:00|1839|1838|1840.5|1839.5|1841|1839.5|1838.5|1838|1970
1754381700000|2025-08-05 08:15:00|1841|1840|1844|1843.5|1845|1844|1841|1840|9880
1754382000000|2025-08-05 08:20:00|1843.5|1843|1845|1844.5|1846|1845.5|1843.5|1843|9464
1754382300000|2025-08-05 08:25:00|1845.5|1845|1844.5|1843.5|1847|1846|1844.5|1843.5|4705
1754382600000|2025-08-05 08:30:00|1844|1844|1845|1844.5|1846|1845|1844|1844|4763
1754382900000|2025-08-05 08:35:00|1844.5|1844|1845|1844|1845|1844|1842.5|1842|5008
1754383200000|2025-08-05 08:40:00|1845.5|1844.5|1844.5|1843.5|1847|1845.5|1844.5|1843.5|4605
1754383500000|2025-08-05 08:45:00|1845|1844|1844.5|1843.5|1845.5|1844.5|1844|1843.5|2545
1754383800000|2025-08-05 08:50:00|1845|1844|1843|1842|1845|1844|1842|1841.5|7292
1754384100000|2025-08-05 08:55:00|1843.5|1842.5|1842|1841.5|1843.5|1842.5|1841.5|1841|2850
1754384400000|2025-08-05 09:00:00|1841.5|1841|1842.5|1842|1843.5|1842.5|1841.5|1841|2829
1754384700000|2025-08-05 09:05:00|1843|1842.5|1842|1841|1843.5|1842.5|1842|1841|4420
1754385000000|2025-08-05 09:10:00|1841.5|1840.5|1841.5|1840.5|1842.5|1841.5|1841|1840|7526
1754385300000|2025-08-05 09:15:00|1842|1841|1841|1840.5|1843.5|1842.5|1841|1840|2676
1754385600000|2025-08-05 09:20:00|1840.5|1840|1841.5|1840.5|1841.5|1841|1839.5|1838.5|6771
1754385900000|2025-08-05 09:25:00|1842|1841|1842|1841|1843.5|1842.5|1842|1841|5668
1754386200000|2025-08-05 09:30:00|1841.5|1840.5|1841|1840|1842|1841|1841|1840|5991
1754386500000|2025-08-05 09:35:00|1840.5|1839|1840|1839|1841|1839.5|1839|1838|2339
1754386800000|2025-08-05 09:40:00|1840.5|1839.5|1842.5|1842|1842.5|1842|1840.5|1839.5|7413
1754387100000|2025-08-05 09:45:00|1842|1841.5|1842|1841|1842.5|1841.5|1842|1841|3220
1754387400000|2025-08-05 09:50:00|1842.5|1842|1843|1842|1843|1842.5|1842|1841.5|1349
1754387700000|2025-08-05 09:55:00|1842.5|1841.5|1841.5|1840.5|1842.5|1841.5|1841|1840.5|1460
1754388000000|2025-08-05 10:00:00|1842|1841|1842.5|1842|1843|1842.5|1840.5|1840|8672
1754388300000|2025-08-05 10:05:00|1843.5|1842.5|1842.5|1842|1843.5|1843|1842.5|1842|6575
1754388600000|2025-08-05 10:10:00|1842|1841.5|1844.5|1843.5|1844.5|1843.5|1842|1841.5|7794
1754388900000|2025-08-05 10:15:00|1845|1844|1843|1842|1845|1844.5|1843|1842|3142
1754389200000|2025-08-05 10:20:00|1842.5|1841.5|1843|1842|1843|1842|1841.5|1841|1730
1754389500000|2025-08-05 10:25:00|1842.5|1841.5|1841|1840.5|1842.5|1841.5|1841|1840.5|3512
1754389800000|2025-08-05 10:30:00|1841.5|1841|1842.5|1841.5|1843.5|1842.5|1841|1840.5|2774
1754390100000|2025-08-05 10:35:00|1843|1842|1844|1843|1844|1843|1843|1842|2362
1754390400000|2025-08-05 10:40:00|1843.5|1843.5|1843|1842|1843.5|1843.5|1842.5|1841.5|4820
1754390700000|2025-08-05 10:45:00|1843.5|1842.5|1845|1844.5|1846|1845|1843.5|1842.5|10173
1754391000000|2025-08-05 10:50:00|1845.5|1844|1844.5|1843.5|1845.5|1844.5|1844.5|1843.5|2664
1754391300000|2025-08-05 10:55:00|1844|1843|1846|1845|1846|1845|1843.5|1843|11172
1754391600000|2025-08-05 11:00:00|1845.5|1845.5|1847|1846|1847.5|1846|1845|1844.5|7925
1754391900000|2025-08-05 11:05:00|1847.5|1846.5|1848|1847|1848.5|1848|1847.5|1846.5|1342
1754392200000|2025-08-05 11:10:00|1848.5|1847.5|1848.5|1848|1849.5|1848.5|1848.5|1847.5|3810
1754392500000|2025-08-05 11:15:00|1849|1848.5|1849|1848.5|1851|1850|1849|1848.5|5979
1754392800000|2025-08-05 11:20:00|1849.5|1849|1848.5|1848|1851|1850.5|1848.5|1848|14181
1754393100000|2025-08-05 11:25:00|||||||||155
1754393400000|2025-08-05 11:30:00|1848|1847.5|1848.5|1848|1848.5|1848|1848|1847|3332
1754393700000|2025-08-05 11:35:00|1848|1847.5|1848|1847.5|1848|1848|1848|1847.5|4427
1754394000000|2025-08-05 11:40:00|1849.5|1848.5|1850|1849|1850|1849.5|1849.5|1848.5|3669
1754394300000|2025-08-05 11:45:00|1849.5|1848.5|1849.5|1849|1849.5|1849|1848.5|1848|4123
1754394600000|2025-08-05 11:50:00|1849|1848.5|1849|1848|1849|1848.5|1848|1847.5|7527
1754394900000|2025-08-05 11:55:00|1848.5|1848.5|1850.5|1849.5|1851|1850|1848.5|1847.5|6291
1754395200000|2025-08-05 12:00:00|1851|1850|1851.5|1850.5|1852|1851|1850|1849|4416
1754395500000|2025-08-05 12:05:00|1851|1850|1848.5|1848|1851|1850|1848.5|1847.5|7204
1754395800000|2025-08-05 12:10:00|1849|1848.5|1849.5|1848.5|1850|1849|1849|1848.5|2612
1754396100000|2025-08-05 12:15:00|1850.5|1849|1847|1846|1850.5|1849.5|1845.5|1845|11665
1754396400000|2025-08-05 12:20:00|1846.5|1845.5|1847|1846.5|1847|1846.5|1846|1845|6922
1754396700000|2025-08-05 12:25:00|1847.5|1847|1847.5|1846.5|1848|1847|1847|1846|2074
1754397000000|2025-08-05 12:30:00|1847|1846|1846.5|1845.5|1847|1846|1845.5|1845|5768
1754397300000|2025-08-05 12:35:00|1847.5|1846|1847.5|1846.5|1847.5|1846.5|1847.5|1845.5|1820
1754397600000|2025-08-05 12:40:00|1847|1845.5|1846.5|1845.5|1847|1846.5|1846|1845.5|5590
1754397900000|2025-08-05 12:45:00|1846|1845|1846|1845|1846|1845|1845|1844.5|6535
1754398200000|2025-08-05 12:50:00|1845.5|1843.5|1843|1842|1845.5|1844|1843|1842|4979
1754398500000|2025-08-05 12:55:00|1842.5|1841.5|1843|1842.5|1843|1842.5|1842.5|1841.5|2601
1754398800000|2025-08-05 13:00:00|1842.5|1842|1843|1842|1843|1842.5|1842.5|1842|1436
1754399100000|2025-08-05 13:05:00|1842.5|1842.5|1843|1842.5|1843|1842.5|1842.5|1842|5313
1754399400000|2025-08-05 13:10:00|1842.5|1842|1842.5|1842|1843.5|1842.5|1842.5|1841.5|2243
1754399700000|2025-08-05 13:15:00|1842|1841.5|1842|1841.5|1842.5|1841.5|1841.5|1841|2184
1754400000000|2025-08-05 13:20:00|1842.5|1841|1842|1841.5|1843.5|1842.5|1842|1841|7907
1754400300000|2025-08-05 13:25:00|1841.5|1841|1841.5|1840.5|1842.5|1842|1841|1840.5|10773
1754400600000|2025-08-05 13:30:00|1841|1841|1838.5|1838|1841|1841|1835.5|1835|11908
1754400900000|2025-08-05 13:35:00|1838|1837.5|1841.5|1840.5|1842|1841.5|1838|1837|7130
1754401200000|2025-08-05 13:40:00|1841|1840|1838.5|1837.5|1841.5|1841|1838|1837.5|6550
1754401500000|2025-08-05 13:45:00|1838|1838|1842.5|1841.5|1842.5|1842|1838|1838|7980
1754401800000|2025-08-05 13:50:00|1843.5|1842.5|1840|1839|1843.5|1843|1840|1839|5302
1754402100000|2025-08-05 13:55:00|1839|1839.5|1839|1838|1839.5|1839.5|1837|1836|5294
1754402400000|2025-08-05 14:00:00|1837.5|1836.5|1837|1836.5|1838|1836.5|1835.5|1834|5076
1754402700000|2025-08-05 14:05:00|1837.5|1836|1835.5|1834.5|1838|1837.5|1835|1834|7891
1754403000000|2025-08-05 14:10:00|1834.5|1834|1837.5|1837|1837.5|1837|1834.5|1834|4725
1754403300000|2025-08-05 14:15:00|1838|1837.5|1837.5|1837|1838.5|1838|1837|1836.5|7289
1754403600000|2025-08-05 14:20:00|1837|1836.5|1834.5|1834|1837|1836.5|1834.5|1834|4508
1754403900000|2025-08-05 14:25:00|1834|1833.5|1834|1833.5|1835|1834.5|1833|1832.5|5977
1754404200000|2025-08-05 14:30:00|1834.5|1834|1833|1832.5|1835|1834|1832.5|1832|9976
1754404500000|2025-08-05 14:35:00|1833.5|1833|1836|1835.5|1836.5|1836|1833.5|1833|9219
1754404800000|2025-08-05 14:40:00|1836.5|1836|1834|1833.5|1838|1837|1834|1833.5|13923
1754405100000|2025-08-05 14:45:00|1834.5|1834|1836.5|1836|1836.5|1836|1834|1833|5016
1754405400000|2025-08-05 14:50:00|1837|1836.5|1838|1837|1838.5|1838|1836.5|1836|13353
1754405700000|2025-08-05 14:55:00|1837.5|1836.5|1837|1836.5|1839.5|1838.5|1837|1836.5|9032
1754406000000|2025-08-05 15:00:00|1836.5|1836|1836.5|1835.5|1838|1837|1836|1835|7801
1754406300000|2025-08-05 15:05:00|1836|1836|1836|1835.5|1836.5|1836|1835.5|1835|6087
1754406600000|2025-08-05 15:10:00|1835.5|1835|1836|1835.5|1836.5|1835.5|1835|1834.5|6828
1754406900000|2025-08-05 15:15:00|1835.5|1835|1836|1835.5|1836|1835.5|1835.5|1834.5|10506
1754407200000|2025-08-05 15:20:00|1835.5|1835|1835|1834.5|1837|1836.5|1835|1834.5|16953
1754407500000|2025-08-05 15:25:00|1834.5|1834|1835.5|1835|1836|1835|1834.5|1834|9322
1754463600000|2025-08-06 07:00:00|1851.5|1849.5|1847.5|1846|1851.5|1850|1847|1845|11092
1754463900000|2025-08-06 07:05:00|1848|1846.5|1853|1852|1855|1854.5|1846|1845|5111
1754464200000|2025-08-06 07:10:00|1853.5|1852.5|1851.5|1850|1853.5|1852.5|1848.5|1847|6457
1754464500000|2025-08-06 07:15:00|1852|1850.5|1851.5|1850|1852|1851|1848|1846.5|9088
1754464800000|2025-08-06 07:20:00|1851|1850.5|1852.5|1851|1852.5|1851.5|1850|1849|8719
1754465100000|2025-08-06 07:25:00|1852|1850.5|1852.5|1851.5|1854|1852.5|1851|1850|5119
1754465400000|2025-08-06 07:30:00|1853|1852|1850|1849|1853.5|1852|1849|1848|7959
1754465700000|2025-08-06 07:35:00|1850.5|1848.5|1849|1848.5|1850.5|1849|1848.5|1847.5|887
1754466000000|2025-08-06 07:40:00|1848.5|1848|1849|1848.5|1849|1848.5|1847.5|1846.5|3389
1754466300000|2025-08-06 07:45:00|1850|1848|1852.5|1851.5|1852.5|1852|1849.5|1848|15899
1754466600000|2025-08-06 07:50:00|1851.5|1850.5|1849.5|1848.5|1851.5|1850.5|1848|1847|3975
1754466900000|2025-08-06 07:55:00|1849|1848|1846.5|1845.5|1849|1848|1846|1845|1568
1754467200000|2025-08-06 08:00:00|1847|1846|1848|1847|1848.5|1847.5|1847|1846|1057
1754467500000|2025-08-06 08:05:00|1848.5|1847.5|1848|1847|1848.5|1847.5|1847.5|1847|3041
1754467800000|2025-08-06 08:10:00|1847.5|1846.5|1847.5|1847|1848.5|1848|1847|1846|4831
1754468100000|2025-08-06 08:15:00|1847|1846.5|1846|1845.5|1847|1846.5|1846|1845|6273
1754468400000|2025-08-06 08:20:00|1845.5|1845|1846.5|1845.5|1846.5|1845.5|1844|1843|5662
1754468700000|2025-08-06 08:25:00|1848.5|1846|1849.5|1848.5|1849.5|1848.5|1848|1845.5|9199
1754469000000|2025-08-06 08:30:00|1849|1849.5|1850|1849.5|1850.5|1849.5|1849|1848.5|2139
1754469300000|2025-08-06 08:35:00|1850.5|1849|1850.5|1849.5|1850.5|1850|1850|1849|7780
1754469600000|2025-08-06 08:40:00|1850|1849|1848.5|1847.5|1850.5|1849.5|1848.5|1847.5|8455
1754469900000|2025-08-06 08:45:00|1849|1848|1849.5|1848.5|1850.5|1849.5|1849|1848|5936
1754470200000|2025-08-06 08:50:00|1850|1849|1848|1847|1851|1850|1847|1846|3615
1754470500000|2025-08-06 08:55:00|1848.5|1847.5|1848.5|1847.5|1848.5|1847.5|1847|1846|10617
1754470800000|2025-08-06 09:00:00|1848|1847|1848|1847|1848.5|1848|1847|1846.5|4432
1754471100000|2025-08-06 09:05:00|1848.5|1847.5|1850.5|1849.5|1850.5|1850|1847.5|1846.5|2248
1754471400000|2025-08-06 09:10:00|1850|1849|1849|1848|1850|1849.5|1848|1847|4009
1754471700000|2025-08-06 09:15:00|1848.5|1847.5|1849.5|1849|1850|1849|1848.5|1847.5|5865
1754472000000|2025-08-06 09:20:00|1850|1849.5|1850|1849|1850.5|1850|1849.5|1848.5|3107
1754472300000|2025-08-06 09:25:00|1849.5|1848.5|1849.5|1848.5|1850|1849|1849|1848.5|3026
1754472600000|2025-08-06 09:30:00|1848.5|1848|1849.5|1848.5|1849.5|1848.5|1846.5|1845.5|18416
1754472900000|2025-08-06 09:35:00|1849|1848|1848.5|1847.5|1850|1849|1848|1847|3212
1754473200000|2025-08-06 09:40:00|1847.5|1846.5|1848|1847|1848|1847|1847|1846|2029
1754473500000|2025-08-06 09:45:00|1848.5|1848|1846|1845|1848.5|1848|1846|1845|11162
1754473800000|2025-08-06 09:50:00|1845.5|1844.5|1845.5|1844.5|1846|1845|1845|1844.5|597
1754474100000|2025-08-06 09:55:00|1844.5|1845|1843|1842.5|1845|1845|1843|1842.5|2784
1754474400000|2025-08-06 10:00:00|1842.5|1842|1842.5|1841.5|1843|1842.5|1842.5|1841.5|3653
1754474700000|2025-08-06 10:05:00|1842|1841|1840|1839.5|1842.5|1841|1838.5|1838|6907
1754475000000|2025-08-06 10:10:00|1840.5|1840|1841|1840.5|1841|1840.5|1840|1840|2113
1754475300000|2025-08-06 10:15:00|1841.5|1841|1840.5|1839.5|1842|1841|1840|1839.5|10969
1754475600000|2025-08-06 10:20:00|1841|1840.5|1842.5|1842|1842.5|1842|1840.5|1840|5153
1754475900000|2025-08-06 10:25:00|1843.5|1843|1843.5|1842.5|1844|1843.5|1843|1842.5|3120
1754476200000|2025-08-06 10:30:00|1843|1842|1843.5|1842.5|1843.5|1843|1843|1842|2359
1754476500000|2025-08-06 10:35:00|1843|1842|1845|1844.5|1845|1844.5|1842.5|1841.5|12756
1754476800000|2025-08-06 10:40:00|1845.5|1844|1845|1844|1846.5|1845.5|1845|1844|2515
1754477100000|2025-08-06 10:45:00|1845.5|1844.5|1845|1844|1846|1845|1845|1844|5015
1754477400000|2025-08-06 10:50:00|1845.5|1844.5|1845|1844|1845.5|1845|1844|1843|9455
1754477700000|2025-08-06 10:55:00|1844.5|1843.5|1846|1845|1846.5|1845.5|1844.5|1843.5|1592
1754478000000|2025-08-06 11:00:00|1847|1846|1846|1845|1847.5|1847|1845.5|1845|2847
1754478300000|2025-08-06 11:05:00|1846.5|1846|1845.5|1844.5|1846.5|1846|1845.5|1844.5|1711
1754478600000|2025-08-06 11:10:00|1845|1845|1844.5|1843.5|1845.5|1845|1844|1843.5|1871
1754478900000|2025-08-06 11:15:00|1845|1844|1844.5|1844|1846|1845|1844|1843.5|14766
1754479200000|2025-08-06 11:20:00|1844|1843.5|1843.5|1842.5|1845|1844|1843.5|1842.5|3261
1754479500000|2025-08-06 11:25:00|1842.5|1841.5|1844|1843.5|1844|1843.5|1842|1841.5|14729
1754479800000|2025-08-06 11:30:00|1843.5|1843|1844.5|1844|1844.5|1844|1843.5|1843|3330
1754480100000|2025-08-06 11:35:00|1845|1844.5|1845.5|1845|1845.5|1845|1845|1844|1863
1754480400000|2025-08-06 11:40:00|1846|1845.5|1846|1845.5|1846.5|1845.5|1845.5|1845|1942
1754480700000|2025-08-06 11:45:00|1845.5|1845|1843.5|1842.5|1845.5|1845|1842.5|1842|9469
1754481000000|2025-08-06 11:50:00|1843|1843|1843|1842|1843.5|1843|1843|1842|1477
1754481300000|2025-08-06 11:55:00|1843.5|1842.5|1844|1843.5|1844|1843.5|1843.5|1842|1928
1754481600000|2025-08-06 12:00:00|1843.5|1843|1843|1842|1844|1843.5|1843|1842|3068
1754481900000|2025-08-06 12:05:00|1842.5|1841.5|1841.5|1841|1842.5|1842|1841.5|1840.5|6779
1754482200000|2025-08-06 12:10:00|1841|1840.5|1843|1842.5|1843|1842.5|1841|1840.5|1547
1754482500000|2025-08-06 12:15:00|1843.5|1843|1844.5|1844|1844.5|1844|1843.5|1842.5|3534
1754482800000|2025-08-06 12:20:00|1845|1844.5|1841|1840|1845|1844.5|1840.5|1840|7695
1754483100000|2025-08-06 12:25:00|1840|1839|1842|1841|1842|1841|1840|1839|1359
1754483400000|2025-08-06 12:30:00|1842.5|1841.5|1842.5|1841.5|1842.5|1841.5|1841.5|1840.5|1193
1754483700000|2025-08-06 12:35:00|1842|1842|1843.5|1843|1844|1843|1842|1841|2082
1754484000000|2025-08-06 12:40:00|1843|1842.5|1842.5|1842|1843|1842.5|1842|1841|7952
1754484300000|2025-08-06 12:45:00|1843|1841|1842.5|1841.5|1843|1842|1842|1841|3306
1754484600000|2025-08-06 12:50:00|1842|1841|1842.5|1841.5|1843|1842.5|1841|1840|4758
1754484900000|2025-08-06 12:55:00|1842|1842|1842|1841|1843|1842.5|1841.5|1840.5|3905
1754485200000|2025-08-06 13:00:00|1841.5|1840.5|1842|1841.5|1842|1841.5|1841|1840|3571
1754485500000|2025-08-06 13:05:00|1841.5|1841|1840|1839.5|1841.5|1841|1839.5|1839|2765
1754485800000|2025-08-06 13:10:00|1840.5|1840|1840|1839.5|1840.5|1840|1839.5|1839|1682
1754486100000|2025-08-06 13:15:00|1839.5|1839|1841.5|1840.5|1841.5|1840.5|1839.5|1838.5|7434
1754486400000|2025-08-06 13:20:00|1841|1841|1836.5|1836|1841|1841|1836|1835.5|6220
1754486700000|2025-08-06 13:25:00|1837|1836.5|1839.5|1838.5|1839.5|1838.5|1836|1835|8495
1754487000000|2025-08-06 13:30:00|1839|1838|1845.5|1845|1846|1845.5|1838.5|1838|12543
1754487300000|2025-08-06 13:35:00|1845|1844.5|1835|1834|1845.5|1844.5|1835|1834|11354
1754487600000|2025-08-06 13:40:00|1836|1835|1835.5|1835|1836|1835|1833|1832.5|5159
1754487900000|2025-08-06 13:45:00|1836|1835.5|1842|1841|1842|1841|1835.5|1835|10001
1754488200000|2025-08-06 13:50:00|1841|1841.5|1840|1839|1842|1841.5|1840|1839|10137
1754488500000|2025-08-06 13:55:00|1839.5|1838.5|1840.5|1839.5|1841|1840|1839|1838.5|6962
1754488800000|2025-08-06 14:00:00|1840|1840|1843.5|1842.5|1845|1844|1840|1839.5|11640
1754489100000|2025-08-06 14:05:00|1844|1843|1845|1844.5|1846.5|1846|1844|1843|9152
1754489400000|2025-08-06 14:10:00|1845.5|1844|1845|1844|1845.5|1845|1842|1841|10569
1754489700000|2025-08-06 14:15:00|1845.5|1844.5|1845|1844|1847|1846.5|1845|1844|6207
1754490000000|2025-08-06 14:20:00|1844.5|1843.5|1841.5|1840.5|1844.5|1843.5|1841.5|1840.5|9480
1754490300000|2025-08-06 14:25:00|1841|1840|1842|1841.5|1842.5|1842|1840|1839.5|12977
1754490600000|2025-08-06 14:30:00|1842.5|1841|1844.5|1843.5|1845|1844|1842.5|1841|5526
1754490900000|2025-08-06 14:35:00|1845|1844|1846.5|1846|1846.5|1846|1845|1844|5249
1754491200000|2025-08-06 14:40:00|1847|1845.5|1847|1846.5|1847|1846.5|1846.5|1845.5|9232
1754491500000|2025-08-06 14:45:00|1846.5|1846|1845|1844|1846.5|1846.5|1844.5|1844|10541
1754491800000|2025-08-06 14:50:00|1845.5|1845|1846|1845|1846|1845.5|1845|1844.5|3407
1754492100000|2025-08-06 14:55:00|1846.5|1845.5|1848.5|1847.5|1850|1849|1846.5|1845.5|13073
1754492400000|2025-08-06 15:00:00|1849|1848.5|1850|1849|1850.5|1850|1848.5|1848|7511
1754492700000|2025-08-06 15:05:00|1850.5|1849.5|1851.5|1850.5|1851.5|1851|1850|1849|6384
1754493000000|2025-08-06 15:10:00|1852.5|1851|1850.5|1850|1853|1852|1850.5|1849.5|7946
1754493300000|2025-08-06 15:15:00|1851|1849.5|1854|1853|1855|1854|1851|1849.5|8599
1754493600000|2025-08-06 15:20:00|1853.5|1852.5|1854|1853|1854.5|1854|1853|1852.5|6399
1754493900000|2025-08-06 15:25:00|1854.5|1853.5|1855|1854|1855|1854.5|1853.5|1852.5|29052
1754550000000|2025-08-07 07:00:00|1845.5|1843.5|1827.5|1826|1845.5|1843.5|1822.5|1820|111760
1754550300000|2025-08-07 07:05:00|1826.5|1824.5|1833|1831|1834|1832.5|1820|1818|20487
1754550600000|2025-08-07 07:10:00|1833.5|1832|1834|1832.5|1835.5|1834|1825.5|1824|14194
1754550900000|2025-08-07 07:15:00|1833|1831.5|1834.5|1833|1838.5|1837|1831.5|1830.5|7413
1754551200000|2025-08-07 07:20:00|1832.5|1833.5|1831|1829.5|1835.5|1834.5|1828.5|1827.5|16051
1754551500000|2025-08-07 07:25:00|1830.5|1828|1826.5|1825.5|1831|1830|1825|1824|14291
1754551800000|2025-08-07 07:30:00|1828|1825|1831|1830|1832|1830.5|1828|1825|9912
1754552100000|2025-08-07 07:35:00|1830.5|1830.5|1832.5|1831.5|1833.5|1832.5|1829|1828.5|4286
1754552400000|2025-08-07 07:40:00|1832|1831|1828.5|1827.5|1834.5|1833.5|1828|1827|8856
1754552700000|2025-08-07 07:45:00|1828|1827|1827|1825.5|1833|1832|1826.5|1825.5|5166
1754553000000|2025-08-07 07:50:00|1827.5|1826|1830|1829|1831|1830|1827|1826|4841
1754553300000|2025-08-07 07:55:00|1829.5|1828.5|1829|1828.5|1831.5|1830.5|1829|1828|7471
1754553600000|2025-08-07 08:00:00|1828.5|1827.5|1817.5|1816|1828.5|1827.5|1814|1812.5|23481
1754553900000|2025-08-07 08:05:00|1818.5|1817|1816|1815|1818.5|1817|1811.5|1810|7442
1754554200000|2025-08-07 08:10:00|1815.5|1814.5|1807|1806|1818|1817|1807|1806|15761
1754554500000|2025-08-07 08:15:00|1807.5|1806.5|1803|1802|1812.5|1811.5|1803|1802|13779
1754554800000|2025-08-07 08:20:00|1802.5|1802.5|1806|1805.5|1807|1805.5|1801.5|1800|10683
1754555100000|2025-08-07 08:25:00|1805|1804|1802|1801|1808|1807.5|1802|1801|9301
1754555400000|2025-08-07 08:30:00|1801.5|1800|1796.5|1795.5|1803.5|1802.5|1796.5|1795|11359
1754555700000|2025-08-07 08:35:00|1797|1795|1799.5|1799|1801|1800|1797|1795|9584
1754556000000|2025-08-07 08:40:00|1800|1798.5|1804.5|1804|1806.5|1805.5|1799.5|1798.5|6373
1754556300000|2025-08-07 08:45:00|1804|1803.5|1803.5|1802.5|1804.5|1803.5|1802|1801|5745
1754556600000|2025-08-07 08:50:00|1802.5|1802|1801|1800|1805|1803.5|1801|1800|8293
1754556900000|2025-08-07 08:55:00|1800.5|1799|1796.5|1795.5|1801|1800|1796.5|1795.5|6332
1754557200000|2025-08-07 09:00:00|1796|1795|1788.5|1788|1796|1795|1788|1787|13855
1754557500000|2025-08-07 09:05:00|1789.5|1788.5|1790|1789|1795|1793.5|1789.5|1788.5|15994
1754557800000|2025-08-07 09:10:00|1790.5|1789.5|1789.5|1789|1790.5|1789.5|1784.5|1783|16112
1754558100000|2025-08-07 09:15:00|1791.5|1790|1780.5|1779.5|1791.5|1790|1780.5|1779|23533
1754558400000|2025-08-07 09:20:00|1781|1780|1781.5|1780.5|1784|1783|1780|1779|13676
1754558700000|2025-08-07 09:25:00|1782|1781.5|1776.5|1776|1784|1783.5|1776|1775.5|8466
1754559000000|2025-08-07 09:30:00|1776|1775.5|1774.5|1774|1779|1778|1774.5|1773.5|15321
1754559300000|2025-08-07 09:35:00|1774|1773|1773.5|1772.5|1775.5|1775|1772|1771|14736
1754559600000|2025-08-07 09:40:00|1773|1772|1770|1769|1774.5|1773.5|1769.5|1769|25038
1754559900000|2025-08-07 09:45:00|1769.5|1770|1773|1772|1777.5|1776.5|1769.5|1769|21307
1754560200000|2025-08-07 09:50:00|1772.5|1772.5|1781.5|1780.5|1783|1782|1771.5|1770.5|19304
1754560500000|2025-08-07 09:55:00|1781|1780|1779|1778.5|1784|1783|1778|1777.5|8239
1754560800000|2025-08-07 10:00:00|1779.5|1779|1784.5|1783.5|1785.5|1784.5|1779.5|1779|18174
1754561100000|2025-08-07 10:05:00|1784|1783|1784.5|1783.5|1786.5|1785.5|1783|1782|9507
1754561400000|2025-08-07 10:10:00|1784|1783|1781.5|1780.5|1784.5|1784|1781|1780|19516
1754561700000|2025-08-07 10:15:00|1781|1779.5|1781.5|1780.5|1782.5|1782|1779.5|1778.5|10790
1754562000000|2025-08-07 10:20:00|1781|1780|1783.5|1782.5|1785|1784.5|1780.5|1780|9005
1754562300000|2025-08-07 10:25:00|1783|1782|1783|1782.5|1785|1784.5|1782.5|1781.5|9326
1754562600000|2025-08-07 10:30:00|1782.5|1781.5|1780|1779|1783|1782|1780|1779|9455
1754562900000|2025-08-07 10:35:00|1779.5|1778.5|1776|1775|1780|1779.5|1775.5|1775|20579
1754563200000|2025-08-07 10:40:00|1775.5|1775.5|1775|1774|1778|1777|1774.5|1774|10989
1754563500000|2025-08-07 10:45:00|1774.5|1773.5|1772.5|1772|1777|1776|1772.5|1771.5|13830
1754563800000|2025-08-07 10:50:00|1773|1771.5|1772.5|1772|1774.5|1773.5|1772|1771|12309
1754564100000|2025-08-07 10:55:00|1772|1771|1772.5|1771.5|1774|1773.5|1770.5|1770|24832
1754564400000|2025-08-07 11:00:00|1772|1770.5|1764|1763|1772.5|1771|1763.5|1762.5|26032
1754564700000|2025-08-07 11:05:00|1764.5|1764.5|1763.5|1762.5|1768|1767|1762.5|1761.5|20153
1754565000000|2025-08-07 11:10:00|1763|1762|1762.5|1761.5|1763.5|1763|1761|1760.5|18851
1754565300000|2025-08-07 11:15:00|1762|1762|1762|1761.5|1766.5|1765.5|1762|1761.5|270255
1754565600000|2025-08-07 11:20:00|1763|1761|1762.5|1762|1766|1765|1762.5|1761|13981
1754565900000|2025-08-07 11:25:00|1763|1761.5|1763|1762.5|1764|1763|1761.5|1761|19422
1754566200000|2025-08-07 11:30:00|1762.5|1762|1761|1760.5|1763.5|1762.5|1760.5|1760|30091
1754566500000|2025-08-07 11:35:00|1761.5|1760|1761.5|1760.5|1761.5|1761|1759|1758|18698
1754566800000|2025-08-07 11:40:00|1761|1760|1762.5|1761.5|1763.5|1762.5|1760.5|1759.5|14161
1754567100000|2025-08-07 11:45:00|1763|1762|1766.5|1765.5|1767|1766|1762.5|1761.5|27961
1754567400000|2025-08-07 11:50:00|1768.5|1767.5|1768|1767|1771|1770|1767|1766|40770
1754567700000|2025-08-07 11:55:00|1769|1766.5|1766.5|1765.5|1771|1770|1766|1765.5|9199
1754568000000|2025-08-07 12:00:00|1767|1766|1764|1763|1767|1766|1763|1762|47314
1754568300000|2025-08-07 12:05:00|1764.5|1763.5|1764.5|1764|1767|1766|1763|1762|11100
1754568600000|2025-08-07 12:10:00|1764|1763.5|1768|1767|1769|1768|1764|1763|7940
1754568900000|2025-08-07 12:15:00|1767.5|1766.5|1766.5|1765.5|1767.5|1766.5|1764|1763|13622
1754569200000|2025-08-07 12:20:00|1766|1765|1764.5|1763.5|1766.5|1766|1764.5|1763.5|5261
1754569500000|2025-08-07 12:25:00|1763.5|1763|1761.5|1760.5|1763.5|1763|1760|1759|8067
1754569800000|2025-08-07 12:30:00|1761|1760|1757.5|1756.5|1761|1760|1757.5|1756.5|12442
1754570100000|2025-08-07 12:35:00|1757|1755.5|1761.5|1761|1762.5|1762|1756.5|1755.5|22612
1754570400000|2025-08-07 12:40:00|1761|1760.5|1763|1762|1763|1762|1759|1758.5|10963
1754570700000|2025-08-07 12:45:00|1763.5|1762.5|1760.5|1759.5|1764|1763|1760|1759|8980
1754571000000|2025-08-07 12:50:00|1760|1759|1756.5|1755.5|1760|1759|1754|1753|46617
1754571300000|2025-08-07 12:55:00|1757|1756|1759|1758|1760|1759|1756|1755|15492
1754571600000|2025-08-07 13:00:00|1759.5|1758.5|1764|1763.5|1765|1764|1759.5|1758.5|15141
1754571900000|2025-08-07 13:05:00|1764.5|1763|1761|1760|1764.5|1763.5|1760|1759|13228
1754572200000|2025-08-07 13:10:00|1760.5|1759.5|1764|1763|1764.5|1764|1759.5|1758.5|11310
1754572500000|2025-08-07 13:15:00|1763.5|1762|1767|1766|1767|1766|1762|1761|9265
1754572800000|2025-08-07 13:20:00|1767.5|1766.5|1770.5|1769.5|1770.5|1769.5|1767.5|1766|9260
1754573100000|2025-08-07 13:25:00|1770|1770|1770.5|1769.5|1771|1770|1769|1768.5|14147
1754573400000|2025-08-07 13:30:00|1770|1769|1764.5|1763.5|1770|1769|1764|1763|23194
1754573700000|2025-08-07 13:35:00|1763.5|1763|1762.5|1761.5|1763.5|1763|1761|1760|16474
1754574000000|2025-08-07 13:40:00|1762|1762|1765.5|1764.5|1766|1765.5|1762|1761.5|15810
1754574300000|2025-08-07 13:45:00|1765|1764|1760.5|1760|1766.5|1765.5|1760.5|1760|14441
1754574600000|2025-08-07 13:50:00|1759.5|1759|1756.5|1756|1761|1760|1756.5|1755.5|16180
1754574900000|2025-08-07 13:55:00|1757|1756.5|1754.5|1753.5|1758.5|1757.5|1754.5|1753|19456
1754575200000|2025-08-07 14:00:00|1754|1753|1765|1764|1765.5|1764.5|1754|1753|26917
1754575500000|2025-08-07 14:05:00|1766|1765|1756|1755|1766|1765.5|1756|1755|26298
1754575800000|2025-08-07 14:10:00|1756.5|1755.5|1760.5|1759.5|1761|1760|1756.5|1755.5|15776
1754576100000|2025-08-07 14:15:00|1760|1759|1763|1762|1763|1762.5|1759|1758|19323
1754576400000|2025-08-07 14:20:00|1762.5|1761.5|1765.5|1764.5|1766|1765|1761|1760|20278
1754576700000|2025-08-07 14:25:00|1765|1764|1764.5|1764|1766.5|1766|1763.5|1763|15667
1754577000000|2025-08-07 14:30:00|1764|1763.5|1771.5|1770.5|1771.5|1770.5|1764|1763.5|10523
1754577300000|2025-08-07 14:35:00|1771|1771|1769|1768|1772|1771|1767.5|1766.5|12500
1754577600000|2025-08-07 14:40:00|1768.5|1768.5|1768.5|1767.5|1769.5|1769|1768.5|1767.5|17370
1754577900000|2025-08-07 14:45:00|1767.5|1767|1769|1768.5|1769.5|1768.5|1767|1766|17706
1754578200000|2025-08-07 14:50:00|1770|1768|1774.5|1774|1776|1775|1770|1768|18749
1754578500000|2025-08-07 14:55:00|1774|1773.5|1772.5|1772|1775|1774|1771.5|1771|17638
1754578800000|2025-08-07 15:00:00|1773|1772.5|1772.5|1772|1776|1775.5|1770|1769.5|29031
1754579100000|2025-08-07 15:05:00|1772|1771.5|1772|1771|1775.5|1775|1771.5|1771|16997
1754579400000|2025-08-07 15:10:00|1771.5|1771.5|1770|1769.5|1771.5|1771.5|1767.5|1767|23944
1754579700000|2025-08-07 15:15:00|1769.5|1769|1767.5|1767|1771.5|1770.5|1767.5|1767|27650
1754580000000|2025-08-07 15:20:00|1768|1767.5|1766|1765|1769|1768|1765|1764.5|36605
1754580300000|2025-08-07 15:25:00|1765.5|1764.5|1765|1764|1765.5|1765|1763.5|1762.5|27206
1754636400000|2025-08-08 07:00:00|1766.5|1765|1761.5|1759.5|1770|1768|1760.5|1759|29580
1754636700000|2025-08-08 07:05:00|1761|1759|1765|1764|1772.5|1771.5|1760|1759|18622
1754637000000|2025-08-08 07:10:00|1766.5|1765|1771|1770|1772|1771|1764|1763|9541
1754637300000|2025-08-08 07:15:00|1771.5|1771|1766.5|1765.5|1775|1773.5|1766.5|1765.5|10209
1754637600000|2025-08-08 07:20:00|1767|1766|1766|1765|1769.5|1768.5|1765.5|1764.5|4048
1754637900000|2025-08-08 07:25:00|1766.5|1765.5|1768.5|1767.5|1769.5|1768.5|1766.5|1765.5|10862
1754638200000|2025-08-08 07:30:00|1769|1768|1765.5|1764.5|1770.5|1769.5|1765.5|1764.5|7170
1754638500000|2025-08-08 07:35:00|1765|1763.5|1766.5|1766|1767.5|1766.5|1762.5|1761.5|8759
1754638800000|2025-08-08 07:40:00|1767|1765.5|1762.5|1761.5|1767|1765.5|1761|1760.5|6925
1754639100000|2025-08-08 07:45:00|1763|1762|1761.5|1760.5|1765.5|1764.5|1761.5|1760.5|4056
1754639400000|2025-08-08 07:50:00|1762|1760|1761|1760|1762.5|1761.5|1758.5|1758|5968
1754639700000|2025-08-08 07:55:00|1760|1759.5|1761.5|1761|1764|1763|1760|1759|7475
1754640000000|2025-08-08 08:00:00|1761|1760.5|1763|1762|1763|1762|1759|1758|5884
1754640300000|2025-08-08 08:05:00|1762.5|1762.5|1762.5|1762|1763|1762.5|1760|1759|15037
1754640600000|2025-08-08 08:10:00|1762|1761.5|1761.5|1760.5|1763|1762|1760|1759.5|12234
1754640900000|2025-08-08 08:15:00|1761|1760|1759.5|1758.5|1762|1761|1759|1758.5|2531
1754641200000|2025-08-08 08:20:00|1759|1759|1759|1758|1760.5|1759.5|1758|1757.5|8259
1754641500000|2025-08-08 08:25:00|1759.5|1758.5|1757|1756|1759.5|1758.5|1756|1755|10966
1754641800000|2025-08-08 08:30:00|1756.5|1755.5|1759.5|1758.5|1759.5|1759|1755.5|1755|14281
1754642100000|2025-08-08 08:35:00|1759|1758|1760|1759|1760.5|1760|1757.5|1757|3519
1754642400000|2025-08-08 08:40:00|1759.5|1758.5|1758|1757.5|1759.5|1759|1757.5|1757|7691
1754642700000|2025-08-08 08:45:00|1757.5|1757|1759|1758.5|1760|1759|1757.5|1757|4898
1754643000000|2025-08-08 08:50:00|1759.5|1758|1758.5|1758|1761.5|1760.5|1758.5|1758|6806
1754643300000|2025-08-08 08:55:00|1758|1757.5|1758|1757.5|1758|1758|1756|1755|6726
1754643600000|2025-08-08 09:00:00|1759|1758|1757.5|1757|1761.5|1760.5|1757.5|1757|9972
1754643900000|2025-08-08 09:05:00|1758|1756.5|1757|1755.5|1759.5|1758.5|1756.5|1755|7607
1754644200000|2025-08-08 09:10:00|1756.5|1756|1757|1756|1757|1756.5|1755.5|1755|18522
1754644500000|2025-08-08 09:15:00|1757.5|1756.5|1758|1757|1759|1758|1756.5|1755.5|5703
1754644800000|2025-08-08 09:20:00|1757.5|1756.5|1759.5|1758.5|1760|1759|1756|1755.5|4731
1754645100000|2025-08-08 09:25:00|1759|1758|1758|1757|1760|1759|1757|1756|8813
1754645400000|2025-08-08 09:30:00|1758.5|1757.5|1759|1758.5|1759.5|1758.5|1757.5|1756.5|9074
1754645700000|2025-08-08 09:35:00|1759.5|1758|1758|1757|1759.5|1758|1757|1756|4383
1754646000000|2025-08-08 09:40:00|1757.5|1756.5|1758.5|1758|1759|1758|1757|1756|5254
1754646300000|2025-08-08 09:45:00|1759|1758.5|1758|1757|1759.5|1758.5|1757.5|1757|7636
1754646600000|2025-08-08 09:50:00|1757.5|1756.5|1757.5|1756.5|1758.5|1758|1756.5|1756|18334
1754646900000|2025-08-08 09:55:00|1757|1755.5|1755.5|1755|1757|1756|1755|1754|9087
1754647200000|2025-08-08 10:00:00|1756|1755.5|1758.5|1757.5|1759.5|1759|1755.5|1755.5|5477
1754647500000|2025-08-08 10:05:00|1759|1758|1761|1760|1761.5|1760.5|1758.5|1758|3099
1754647800000|2025-08-08 10:10:00|1760.5|1759.5|1757.5|1757|1761|1760.5|1757.5|1756.5|1815
1754648100000|2025-08-08 10:15:00|1758|1757.5|1760|1759|1760|1759|1758|1757|4056
1754648400000|2025-08-08 10:20:00|1759.5|1759.5|1757.5|1756.5|1759.5|1759.5|1756.5|1755.5|8092
1754648700000|2025-08-08 10:25:00|1757|1756|1757.5|1757|1759|1758|1757|1756|3358
1754649000000|2025-08-08 10:30:00|1758|1756.5|1758.5|1757.5|1759|1758.5|1757.5|1756.5|1733
1754649300000|2025-08-08 10:35:00|1759|1758|1758.5|1757.5|1759|1758|1758|1757.5|6055
1754649600000|2025-08-08 10:40:00|1759|1758|1759|1758.5|1761|1759.5|1758.5|1757.5|5668
1754649900000|2025-08-08 10:45:00|1759.5|1759|1759.5|1759|1760|1759|1759|1758.5|6207
1754650200000|2025-08-08 10:50:00|1760|1758.5|1758.5|1757.5|1760|1759|1758|1757.5|5331
1754650500000|2025-08-08 10:55:00|1758|1758|1758.5|1757.5|1759|1758|1758|1757.5|3453
1754650800000|2025-08-08 11:00:00|1758|1758|1760.5|1759.5|1761|1760|1758|1758|3928
1754651100000|2025-08-08 11:05:00|1760|1759|1757|1756.5|1760|1759|1757|1756.5|6778
1754651400000|2025-08-08 11:10:00|1757.5|1757|1760|1759.5|1760.5|1759.5|1757.5|1756.5|2447
1754651700000|2025-08-08 11:15:00|1759.5|1758.5|1759|1758|1760.5|1759.5|1758.5|1757.5|13008
1754652000000|2025-08-08 11:20:00|1758.5|1758.5|1757|1756.5|1759.5|1758.5|1757|1756.5|4129
1754652300000|2025-08-08 11:25:00|1757.5|1757|1756.5|1756|1757.5|1757|1756|1755.5|4100
1754652600000|2025-08-08 11:30:00|1757|1755.5|1756.5|1755.5|1757|1756|1756|1755.5|1743
1754652900000|2025-08-08 11:35:00|1757.5|1756.5|1758|1757|1759|1758|1757.5|1756.5|5885
1754653200000|2025-08-08 11:40:00|1757.5|1757.5|1757.5|1756.5|1758|1757.5|1757|1756|2477
1754653500000|2025-08-08 11:45:00|1757|1756|1757|1756.5|1757.5|1756.5|1756|1755.5|5604
1754653800000|2025-08-08 11:50:00|1757.5|1757|1758.5|1757.5|1759|1758|1756.5|1756|7546
1754654100000|2025-08-08 11:55:00|1758|1758|1758.5|1757.5|1758.5|1758|1757.5|1757|3742
1754654400000|2025-08-08 12:00:00|1759|1758|1755.5|1755|1759|1758|1755|1754|8332
1754654700000|2025-08-08 12:05:00|1755|1754.5|1757|1756|1758|1757|1754|1753.5|5380
1754655000000|2025-08-08 12:10:00|1756.5|1755.5|1756.5|1755.5|1757.5|1756.5|1756|1755.5|3028
1754655300000|2025-08-08 12:15:00|1756|1756|1751.5|1750.5|1757|1756|1751.5|1750.5|4093
1754655600000|2025-08-08 12:20:00|1751|1751|1751.5|1750.5|1753.5|1752.5|1751|1750.5|6245
1754655900000|2025-08-08 12:25:00|1752|1751|1754.5|1754|1755|1754|1750|1749.5|3956
1754656200000|2025-08-08 12:30:00|1755|1754.5|1753.5|1752.5|1756|1754.5|1753|1752.5|5202
1754656500000|2025-08-08 12:35:00|1753|1752|1754.5|1753.5|1755|1754|1752|1751|2206
1754656800000|2025-08-08 12:40:00|1755|1754|1753|1752|1755.5|1754.5|1753|1752|3280
1754657100000|2025-08-08 12:45:00|1753.5|1752.5|1751.5|1750.5|1754|1753|1750|1749|4621
1754657400000|2025-08-08 12:50:00|1752|1751|1752|1751|1753.5|1752.5|1752|1751|6655
1754657700000|2025-08-08 12:55:00|1753|1752|1753|1752|1753.5|1752.5|1752|1751.5|1506563
1754658000000|2025-08-08 13:00:00|1752.5|1751.5|1753.5|1753|1753.5|1753|1751|1750|2600
1754658300000|2025-08-08 13:05:00|1754|1752.5|1751|1750|1754|1752.5|1751|1750|4982
1754658600000|2025-08-08 13:10:00|1752|1751.5|1752|1751.5|1752.5|1752|1751|1750|4057
1754658900000|2025-08-08 13:15:00|1752.5|1751|1753.5|1752.5|1753.5|1752.5|1751.5|1750.5|2287
1754659200000|2025-08-08 13:20:00|1754|1753|1753|1752|1754|1753|1752|1751.5|7742
1754659500000|2025-08-08 13:25:00|1752.5|1752.5|1753|1752|1753|1752.5|1752|1751.5|4175
1754659800000|2025-08-08 13:30:00|1753.5|1752.5|1753|1752|1754|1753.5|1751.5|1751|13402
1754660100000|2025-08-08 13:35:00|1754|1753|1756.5|1756|1756.5|1756|1753.5|1752.5|11552
1754660400000|2025-08-08 13:40:00|1757|1755.5|1759|1758|1759.5|1758.5|1756.5|1755.5|16874
1754660700000|2025-08-08 13:45:00|1759.5|1759|1762.5|1761.5|1762.5|1761.5|1759.5|1759|19409
1754661000000|2025-08-08 13:50:00|1762|1761|1763|1762|1765.5|1764.5|1761.5|1760.5|16915
1754661300000|2025-08-08 13:55:00|1762.5|1761.5|1764|1763.5|1766|1765|1762.5|1761.5|12218
1754661600000|2025-08-08 14:00:00|1763.5|1762.5|1764.5|1763.5|1765|1764|1763|1762|11765
1754661900000|2025-08-08 14:05:00|1764|1764|1751.5|1750.5|1764.5|1764|1746.5|1745.5|39954
1754662200000|2025-08-08 14:10:00|1753|1752|1742.5|1741|1755.5|1754.5|1740|1739|43481
1754662500000|2025-08-08 14:15:00|1743|1741.5|1743|1741.5|1750.5|1749.5|1740|1739.5|61116
1754662800000|2025-08-08 14:20:00|1742|1741|1749.5|1748.5|1751.5|1750.5|1736|1735|39795
1754663100000|2025-08-08 14:25:00|1750|1749|1744|1743|1750|1749|1734|1733|35713
1754663400000|2025-08-08 14:30:00|1744.5|1743.5|1740|1739.5|1747|1746|1740|1739.5|23191
1754663700000|2025-08-08 14:35:00|1739.5|1739|1741.5|1740.5|1745.5|1744.5|1738|1737|18075
1754664000000|2025-08-08 14:40:00|1741|1740|1741.5|1740.5|1742.5|1741.5|1734.5|1733.5|22941
1754664300000|2025-08-08 14:45:00|1741|1740|1736|1735|1742.5|1741.5|1735.5|1735|22203
1754664600000|2025-08-08 14:50:00|1735.5|1735.5|1730|1729|1736|1735.5|1727|1726.5|41468
1754664900000|2025-08-08 14:55:00|1730.5|1729.5|1737|1736|1738.5|1737.5|1730.5|1729.5|35176
1754665200000|2025-08-08 15:00:00|1737.5|1737|1731.5|1730.5|1737.5|1737|1730.5|1730|31680
1754665500000|2025-08-08 15:05:00|1732.5|1732|1727.5|1727|1732.5|1732|1725|1724|18148
1754665800000|2025-08-08 15:10:00|1728|1726.5|1733|1732.5|1733.5|1732.5|1727.5|1726.5|30590
1754666100000|2025-08-08 15:15:00|1733.5|1732|1733.5|1733|1734.5|1733.5|1730.5|1729.5|25255
1754666400000|2025-08-08 15:20:00|1733|1732.5|1733|1732.5|1733|1732.5|1730.5|1729.5|28330
1754666700000|2025-08-08 15:25:00|1734|1732|1736.5|1735|1736.5|1735|1731.5|1731|25313
1754895600000|2025-08-11 07:00:00|1717.5|1713.5|1699.5|1698.5|1720|1717.5|1698.5|1697|50237
1754895900000|2025-08-11 07:05:00|1700|1699|1713|1712.5|1713.5|1712.5|1700|1699|14732
1754896200000|2025-08-11 07:10:00|1712.5|1712|1718.5|1718|1721|1720.5|1712|1711|19844
1754896500000|2025-08-11 07:15:00|1720|1719.5|1720.5|1719.5|1722.5|1721.5|1717.5|1716.5|23525
1754896800000|2025-08-11 07:20:00|1719.5|1718.5|1721|1720|1723.5|1722.5|1717.5|1716.5|18000
1754897100000|2025-08-11 07:25:00|1721.5|1720.5|1714|1713.5|1721.5|1720.5|1713|1712|16408
1754897400000|2025-08-11 07:30:00|1714.5|1713|1712.5|1711.5|1716.5|1716|1712.5|1711.5|19056
1754897700000|2025-08-11 07:35:00|1712|1711|1714.5|1713.5|1717.5|1716.5|1710|1709|12656
1754898000000|2025-08-11 07:40:00|1713.5|1712.5|1715.5|1714.5|1715.5|1715|1711|1710.5|7801
1754898300000|2025-08-11 07:45:00|1716|1715|1712.5|1712|1717.5|1716.5|1712.5|1711.5|18099
1754898600000|2025-08-11 07:50:00|1713.5|1712.5|1712.5|1712|1715.5|1714.5|1710.5|1710|7735
1754898900000|2025-08-11 07:55:00|1712|1711.5|1712|1711.5|1713|1712.5|1711|1710.5|6888
1754899200000|2025-08-11 08:00:00|1711.5|1711|1704|1703|1712.5|1711.5|1703.5|1703|15598
1754899500000|2025-08-11 08:05:00|1703.5|1703.5|1707|1706|1709|1708|1703.5|1702.5|10180
1754899800000|2025-08-11 08:10:00|1707.5|1706.5|1706|1705.5|1708|1707.5|1704.5|1703.5|18076
1754900100000|2025-08-11 08:15:00|1705.5|1705|1708|1707.5|1710|1709.5|1705.5|1705|39683
1754900400000|2025-08-11 08:20:00|1707.5|1707|1707|1706|1709|1708|1705|1704|7911
1754900700000|2025-08-11 08:25:00|1706.5|1706.5|1706.5|1705.5|1708|1707|1706.5|1705.5|8115
1754901000000|2025-08-11 08:30:00|1706|1704.5|1702|1701|1706|1704.5|1700|1699.5|12239
1754901300000|2025-08-11 08:35:00|1701.5|1701.5|1700|1699|1704|1703|1699.5|1699|14266
1754901600000|2025-08-11 08:40:00|1699.5|1698.5|1698.5|1697.5|1700.5|1699.5|1698|1697|10624
1754901900000|2025-08-11 08:45:00|1699|1698|1699|1698|1700.5|1699.5|1698.5|1697.5|9313
1754902200000|2025-08-11 08:50:00|1698.5|1698.5|1698|1697|1701.5|1700.5|1697|1696|14403
1754902500000|2025-08-11 08:55:00|1698.5|1698|1699|1698|1700.5|1699.5|1698|1697.5|30817
1754902800000|2025-08-11 09:00:00|1698.5|1697.5|1699|1698.5|1699.5|1698.5|1697|1696.5|12463
1754903100000|2025-08-11 09:05:00|1699.5|1697|1700|1699.5|1700.5|1700|1698|1697|12037
1754903400000|2025-08-11 09:10:00|1700.5|1700|1703|1702|1704.5|1703.5|1700.5|1700|7677
1754903700000|2025-08-11 09:15:00|1702.5|1701|1704|1703.5|1705|1704|1701|1700.5|13129
1754904000000|2025-08-11 09:20:00|1704.5|1703|1703.5|1702.5|1704.5|1703|1701.5|1700.5|8079
1754904300000|2025-08-11 09:25:00|1704|1703.5|1705|1704|1705|1704.5|1703|1702.5|9518
1754904600000|2025-08-11 09:30:00|1705.5|1704.5|1707|1706|1709|1708|1705.5|1704.5|8477
1754904900000|2025-08-11 09:35:00|1707.5|1706.5|1707|1706|1708.5|1707.5|1706.5|1706|5878
1754905200000|2025-08-11 09:40:00|1706.5|1706.5|1709.5|1708.5|1709.5|1708.5|1706.5|1706|6234
1754905500000|2025-08-11 09:45:00|1708.5|1708|1708|1707|1709.5|1709|1705.5|1705|15546
1754905800000|2025-08-11 09:50:00|1707.5|1707.5|1709.5|1708.5|1711|1708.5|1706.5|1706|7764
1754906100000|2025-08-11 09:55:00|1710|1709|1709|1708.5|1710|1709.5|1708|1707.5|9605
1754906400000|2025-08-11 10:00:00|1709.5|1709|1710.5|1710|1710.5|1710|1708|1707.5|6672
1754906700000|2025-08-11 10:05:00|1710|1709.5|1710|1709|1710.5|1709.5|1708|1707.5|6488
1754907000000|2025-08-11 10:10:00|1709.5|1708.5|1706.5|1705.5|1710|1708.5|1706|1705.5|8400
1754907300000|2025-08-11 10:15:00|1707|1706|1705.5|1705|1707|1706|1704.5|1704|8435
1754907600000|2025-08-11 10:20:00|1706|1704.5|1708.5|1707.5|1709|1708|1706|1704.5|13745
1754907900000|2025-08-11 10:25:00|1708|1707|1709.5|1708.5|1709.5|1709|1707.5|1706.5|5844
1754908200000|2025-08-11 10:30:00|1709|1709|1706|1705|1709|1709|1705.5|1705|5689
1754908500000|2025-08-11 10:35:00|1705.5|1706|1706|1705|1706.5|1706|1705.5|1705|7990
1754908800000|2025-08-11 10:40:00|1705.5|1704.5|1705.5|1704.5|1706|1704.5|1705|1704.5|12728
1754909100000|2025-08-11 10:45:00|1706|1705|1704|1703.5|1707|1706|1704|1703.5|5903
1754909400000|2025-08-11 10:50:00|1704.5|1704|1706|1705.5|1706.5|1705.5|1704|1704|6167
1754909700000|2025-08-11 10:55:00|1706.5|1706.5|1708|1707|1708.5|1707.5|1706.5|1706.5|6324
1754910000000|2025-08-11 11:00:00|1707.5|1707.5|1710|1709|1710|1709|1707.5|1707|6533
1754910300000|2025-08-11 11:05:00|1710.5|1709.5|1711.5|1711|1711.5|1711|1710|1709.5|5588
1754910600000|2025-08-11 11:10:00|1712|1711.5|1712|1711|1712.5|1712|1711.5|1711|3683
1754910900000|2025-08-11 11:15:00|1712.5|1711.5|1712.5|1712|1714|1713.5|1711.5|1711|9973
1754911200000|2025-08-11 11:20:00|1713|1711.5|1709|1708.5|1713|1712|1709|1708.5|5612
1754911500000|2025-08-11 11:25:00|1709.5|1708|1708.5|1708|1709.5|1708|1708|1707|6502
1754911800000|2025-08-11 11:30:00|1709|1708.5|1709.5|1709|1710.5|1710|1708.5|1708.5|14165
1754912100000|2025-08-11 11:35:00|1709|1708.5|1710.5|1710|1711|1710|1708.5|1708|3941
1754912400000|2025-08-11 11:40:00|1710|1709.5|1709.5|1708.5|1710|1709.5|1708|1707|5070
1754912700000|2025-08-11 11:45:00|1710|1709|1710.5|1709.5|1711|1710|1710|1709|5390
1754913000000|2025-08-11 11:50:00|1711|1710|1712.5|1711.5|1712.5|1712|1711|1710|11289
1754913300000|2025-08-11 11:55:00|1712|1712|1712.5|1712|1712.5|1712|1710.5|1709.5|23716
1754913600000|2025-08-11 12:00:00|1713|1712.5|1713.5|1713|1715|1714.5|1711.5|1711|15233
1754913900000|2025-08-11 12:05:00|1714|1712.5|1713|1712.5|1714|1713.5|1713|1712.5|5839
1754914200000|2025-08-11 12:10:00|1713.5|1712|1715.5|1715|1716|1715.5|1712.5|1712|10014
1754914500000|2025-08-11 12:15:00|1716|1716|1717|1716|1717|1716.5|1715.5|1715.5|5703
1754914800000|2025-08-11 12:20:00|1718|1716.5|1717.5|1717|1719|1718.5|1716|1715|11147
1754915100000|2025-08-11 12:25:00|1718|1717.5|1720.5|1719.5|1720.5|1719.5|1717|1716.5|9034
1754915400000|2025-08-11 12:30:00|1720|1719|1719|1718.5|1720.5|1719.5|1718.5|1718|3671
1754915700000|2025-08-11 12:35:00|1719.5|1719|1723|1722|1723|1722|1719|1719|3852
1754916000000|2025-08-11 12:40:00|1723.5|1722.5|1722.5|1721.5|1723.5|1722.5|1721|1720.5|3456
1754916300000|2025-08-11 12:45:00|1722|1721|1721.5|1720.5|1722.5|1721.5|1721|1720|8551
1754916600000|2025-08-11 12:50:00|1722|1721.5|1723|1722|1724|1723.5|1721.5|1721|6184
1754916900000|2025-08-11 12:55:00|1723.5|1723|1721|1720.5|1723.5|1723|1720.5|1719.5|8061
1754917200000|2025-08-11 13:00:00|1721.5|1720|1720.5|1720|1722|1721|1720.5|1719.5|2333
1754917500000|2025-08-11 13:05:00|1720|1719.5|1720|1719|1720|1719.5|1718.5|1717.5|3809
1754917800000|2025-08-11 13:10:00|1720.5|1719.5|1719.5|1718.5|1720.5|1720|1718.5|1718|10167
1754918100000|2025-08-11 13:15:00|1719|1718|1720.5|1720|1721|1720.5|1718.5|1718|7586
1754918400000|2025-08-11 13:20:00|1721|1720.5|1721|1720.5|1722|1721|1721|1720|7279
1754918700000|2025-08-11 13:25:00|1721.5|1721|1722|1721|1722|1721|1720.5|1720|3409
1754919000000|2025-08-11 13:30:00|1722.5|1721.5|1716|1715|1722.5|1722|1714|1713|10313
1754919300000|2025-08-11 13:35:00|1715.5|1714.5|1718.5|1717.5|1718.5|1718|1715|1714.5|15485
1754919600000|2025-08-11 13:40:00|1719.5|1718|1719.5|1718.5|1720|1719.5|1717.5|1717|8586
1754919900000|2025-08-11 13:45:00|1720.5|1719.5|1719|1718|1721|1720|1718|1717.5|7875
1754920200000|2025-08-11 13:50:00|1719.5|1718.5|1716.5|1715.5|1721.5|1720.5|1716|1715|10313
1754920500000|2025-08-11 13:55:00|1717|1716|1716|1715.5|1717.5|1716.5|1715|1714.5|14863
1754920800000|2025-08-11 14:00:00|1715.5|1715|1714|1713|1716.5|1715.5|1713|1712|5403
1754921100000|2025-08-11 14:05:00|1714.5|1713.5|1713|1712|1714.5|1713.5|1711|1710|15256
1754921400000|2025-08-11 14:10:00|1714|1713|1715.5|1715|1716|1715|1714|1713|10117
1754921700000|2025-08-11 14:15:00|1716|1714.5|1716.5|1715.5|1717|1716|1714.5|1714|17647
1754922000000|2025-08-11 14:20:00|1716|1715|1712|1711|1716|1715.5|1711|1710|8277
1754922300000|2025-08-11 14:25:00|1712.5|1711.5|1713.5|1713|1715|1714|1712.5|1711.5|7653
1754922600000|2025-08-11 14:30:00|1713|1712.5|1712|1711|1713.5|1713|1710|1709|16956
1754922900000|2025-08-11 14:35:00|1711.5|1710.5|1711.5|1710.5|1713|1712|1710.5|1709.5|12252
1754923200000|2025-08-11 14:40:00|1711|1711|1714.5|1713.5|1714.5|1713.5|1711|1710|11313
1754923500000|2025-08-11 14:45:00|1714|1714|1709.5|1708.5|1715|1714.5|1708.5|1708|14000
1754923800000|2025-08-11 14:50:00|1710.5|1709.5|1709|1708|1712.5|1711.5|1708.5|1707.5|24321
1754924100000|2025-08-11 14:55:00|1708.5|1708.5|1708|1707.5|1709|1708.5|1708|1707.5|13265
1754924400000|2025-08-11 15:00:00|1707.5|1707|1706.5|1706|1709|1708.5|1706|1705.5|19749
1754924700000|2025-08-11 15:05:00|1707|1706.5|1708.5|1708|1709|1708.5|1706|1705.5|29695
1754925000000|2025-08-11 15:10:00|1709|1708.5|1709.5|1709|1710|1709.5|1707.5|1707|20792
1754925300000|2025-08-11 15:15:00|1709|1708.5|1706|1705|1709|1708.5|1704.5|1703.5|23202
1754925600000|2025-08-11 15:20:00|1706.5|1705.5|1702|1701|1706.5|1705.5|1701.5|1700.5|17272
1754925900000|2025-08-11 15:25:00|1702.5|1701.5|1704.5|1704|1705|1704.5|1701.5|1700.5|42615
1754982000000|2025-08-12 07:00:00|1715|1712.5|1720.5|1718.5|1723|1721.5|1713.5|1712|28069
1754982300000|2025-08-12 07:05:00|1720|1717.5|1718|1716.5|1720.5|1720|1716.5|1715|8785
1754982600000|2025-08-12 07:10:00|1718.5|1717|1717|1716|1719|1718|1715|1714|4298
1754982900000|2025-08-12 07:15:00|1716.5|1715|1715|1714.5|1716.5|1716|1714|1713|9066
1754983200000|2025-08-12 07:20:00|1715.5|1713.5|1716|1715|1718|1716.5|1714|1713|6403
1754983500000|2025-08-12 07:25:00|1717.5|1716.5|1714|1713|1718|1717|1713.5|1712.5|5018
1754983800000|2025-08-12 07:30:00|1715|1714|1716.5|1715.5|1718|1717|1714|1712.5|10644
1754984100000|2025-08-12 07:35:00|1716|1715|1715|1714|1716.5|1715.5|1715|1714|9466
1754984400000|2025-08-12 07:40:00|1715.5|1714.5|1713.5|1712.5|1715.5|1715|1713.5|1712.5|5857
1754984700000|2025-08-12 07:45:00|1712.5|1711.5|1712.5|1712|1714.5|1713.5|1712.5|1711.5|7631
1754985000000|2025-08-12 07:50:00|1713|1712.5|1716|1715.5|1716.5|1715.5|1713|1712.5|7121
1754985300000|2025-08-12 07:55:00|1715.5|1715|1718.5|1717.5|1718.5|1717.5|1715.5|1714.5|6639
1754985600000|2025-08-12 08:00:00|1718|1717|1718.5|1718|1719.5|1718.5|1717|1716.5|10404
1754985900000|2025-08-12 08:05:00|1719|1718.5|1717.5|1717|1719|1718.5|1717|1716.5|13924
1754986200000|2025-08-12 08:10:00|1717|1716.5|1719.5|1719|1720|1719.5|1717|1716.5|5417
1754986500000|2025-08-12 08:15:00|1720|1719.5|1720|1719|1720|1719.5|1718.5|1718|5756
1754986800000|2025-08-12 08:20:00|1719.5|1719.5|1719.5|1719|1720.5|1720|1719.5|1719|13775
1754987100000|2025-08-12 08:25:00|1720|1719.5|1718.5|1717.5|1720|1719.5|1717|1716|11548
1754987400000|2025-08-12 08:30:00|1719|1718|1720.5|1720|1720.5|1720|1718.5|1718|9167
1754987700000|2025-08-12 08:35:00|1721|1720.5|1720|1719.5|1721.5|1721|1720|1719|9833
1754988000000|2025-08-12 08:40:00|1719.5|1719|1719.5|1718.5|1720|1719.5|1719|1718.5|6384
1754988300000|2025-08-12 08:45:00|1720|1719|1724|1723.5|1725|1724.5|1719|1718.5|10123
1754988600000|2025-08-12 08:50:00|1723.5|1723|1721|1720.5|1723.5|1723|1720.5|1719.5|9122
1754988900000|2025-08-12 08:55:00|1722.5|1721.5|1721.5|1721|1722.5|1722|1721.5|1721|7224
1754989200000|2025-08-12 09:00:00|1722.5|1721.5|1724.5|1724|1725|1724|1722.5|1721.5|8580
1754989500000|2025-08-12 09:05:00|1725|1723.5|1724.5|1724|1725.5|1724.5|1724|1723|6864
1754989800000|2025-08-12 09:10:00|1725|1725|1726.5|1725.5|1726.5|1725.5|1725|1725|13091
1754990100000|2025-08-12 09:15:00|1726|1726|1725|1724.5|1727|1726|1725|1724.5|7595
1754990400000|2025-08-12 09:20:00|1724|1723.5|1723|1722|1724.5|1723.5|1723|1722|4783
1754990700000|2025-08-12 09:25:00|1722.5|1722.5|1721.5|1721|1722.5|1722.5|1721.5|1721|4770
1754991000000|2025-08-12 09:30:00|1721|1720.5|1722|1721|1722|1721|1720.5|1720|3794
1754991300000|2025-08-12 09:35:00|1721.5|1720.5|1720|1719.5|1721.5|1720.5|1720|1719.5|8382
1754991600000|2025-08-12 09:40:00|1722.5|1722|1721|1720.5|1722.5|1722|1721|1720.5|7719
1754991900000|2025-08-12 09:45:00|1720.5|1720|1717|1716|1720.5|1720|1717|1716|4552
1754992200000|2025-08-12 09:50:00|1717.5|1716.5|1717.5|1717|1719|1718.5|1717.5|1716.5|11284
1754992500000|2025-08-12 09:55:00|1717|1716.5|1716|1715.5|1717|1716.5|1715.5|1715|4874
1754992800000|2025-08-12 10:00:00|1716.5|1716|1717.5|1717|1718|1717.5|1716|1716|8582
1754993100000|2025-08-12 10:05:00|1718|1717.5|1717.5|1717|1718|1717.5|1716.5|1716|8772
1754993400000|2025-08-12 10:10:00|1718|1717.5|1718|1717|1718|1717.5|1717.5|1717|4765
1754993700000|2025-08-12 10:15:00|1717.5|1717.5|1719.5|1719|1720|1719|1717.5|1717.5|8288
1754994000000|2025-08-12 10:20:00|1720|1719.5|1717|1716.5|1720|1719.5|1716.5|1715.5|8235
1754994300000|2025-08-12 10:25:00|1717.5|1715.5|1716|1715.5|1717.5|1716.5|1716|1715.5|10285
1754994600000|2025-08-12 10:30:00|1717|1716|1715.5|1715|1717|1716|1715.5|1715|5968
1754994900000|2025-08-12 10:35:00|1715|1714|1715.5|1715|1715.5|1715|1715|1714|4364
1754995200000|2025-08-12 10:40:00|1716|1715.5|1715.5|1715|1716|1715.5|1715|1714|4148
1754995500000|2025-08-12 10:45:00|1715|1714.5|1715.5|1714.5|1716|1715|1715|1714|8122
1754995800000|2025-08-12 10:50:00|1715|1715|1716.5|1715.5|1717|1716|1715|1715|6245
1754996100000|2025-08-12 10:55:00|1717|1716|1715.5|1715|1717|1716|1715.5|1714.5|6824
1754996400000|2025-08-12 11:00:00|1715|1714.5|1715|1714|1716|1715|1713|1712|11323
1754996700000|2025-08-12 11:05:00|1714.5|1713.5|1712.5|1711.5|1714.5|1713.5|1712|1711|3778
1754997000000|2025-08-12 11:10:00|1713|1712|1714|1713|1714.5|1713.5|1712.5|1712|7536
1754997300000|2025-08-12 11:15:00|1714.5|1713.5|1714.5|1714|1715|1714|1713.5|1713|5079
1754997600000|2025-08-12 11:20:00|1715|1713.5|1714|1713|1715|1714|1713|1712|8932
1754997900000|2025-08-12 11:25:00|1713.5|1712.5|1712.5|1711.5|1713.5|1712.5|1712|1711.5|10063
1754998200000|2025-08-12 11:30:00|1712|1712|1711|1710|1712.5|1712|1711|1710|4727
1754998500000|2025-08-12 11:35:00|1710.5|1709.5|1708.5|1708|1710.5|1709.5|1708.5|1708|5353
1754998800000|2025-08-12 11:40:00|1708|1707.5|1709|1708.5|1709.5|1708.5|1708|1707.5|9822
1754999100000|2025-08-12 11:45:00|1709.5|1709|1707.5|1707|1710|1709|1707.5|1707|10804
1754999400000|2025-08-12 11:50:00|1708|1707.5|1708.5|1708|1708.5|1708|1708|1707.5|7040
1754999700000|2025-08-12 11:55:00|1708|1707.5|1708.5|1707.5|1709|1708|1707|1706.5|12003
1755000000000|2025-08-12 12:00:00|1708|1708|1710.5|1710|1711|1710|1708|1708|4880
1755000300000|2025-08-12 12:05:00|1711|1710.5|1710.5|1710|1711|1710.5|1709|1708.5|7695
1755000600000|2025-08-12 12:10:00|1710|1709.5|1712.5|1711.5|1712.5|1711.5|1709.5|1709|6847
1755000900000|2025-08-12 12:15:00|1713|1712|1710|1709|1713|1712|1709.5|1709|7437
1755001200000|2025-08-12 12:20:00|1710.5|1709.5|1710|1709.5|1710.5|1709.5|1709.5|1708.5|6391
1755001500000|2025-08-12 12:25:00|1710.5|1710|1710.5|1709.5|1710.5|1710|1710|1709.5|5129
1755001800000|2025-08-12 12:30:00|1711.5|1710|1711.5|1710.5|1713|1712|1711|1710|8060
1755002100000|2025-08-12 12:35:00|1712|1711|1713|1712.5|1713.5|1713|1712|1711|7240
1755002400000|2025-08-12 12:40:00|1714|1713.5|1712|1711.5|1714.5|1714|1712|1711.5|8701
1755002700000|2025-08-12 12:45:00|1713|1712|1714.5|1714|1714.5|1714|1713|1712|6527
1755003000000|2025-08-12 12:50:00|1714|1713.5|1716.5|1716|1716.5|1716|1714|1713|8036
1755003300000|2025-08-12 12:55:00|1716|1715.5|1715|1714|1716.5|1716|1714.5|1714|6126
1755003600000|2025-08-12 13:00:00|1715.5|1714.5|1716.5|1715.5|1716.5|1715.5|1714.5|1713.5|6002
1755003900000|2025-08-12 13:05:00|1716|1716|1717|1716|1717|1716|1716|1715.5|7171
1755004200000|2025-08-12 13:10:00|1717.5|1716.5|1715.5|1715|1717.5|1717|1715.5|1715|22228
1755004500000|2025-08-12 13:15:00|1716|1715.5|1717|1716.5|1717|1716.5|1716|1715.5|8146
1755004800000|2025-08-12 13:20:00|1716.5|1716|1715|1714|1717|1716|1714.5|1714|17821
1755005100000|2025-08-12 13:25:00|1715.5|1714.5|1716.5|1715.5|1716.5|1716|1713.5|1713|11812
1755005400000|2025-08-12 13:30:00|1715.5|1716|1715.5|1714.5|1716.5|1716|1712.5|1712|22645
1755005700000|2025-08-12 13:35:00|1715|1714|1712.5|1711.5|1715|1714.5|1712|1711.5|9714
1755006000000|2025-08-12 13:40:00|1712|1712.5|1713|1712|1714.5|1713.5|1712|1711.5|21632
1755006300000|2025-08-12 13:45:00|1712.5|1712.5|1712.5|1711.5|1713|1712.5|1710.5|1710|11144
1755006600000|2025-08-12 13:50:00|1712|1711|1715|1714.5|1715|1714.5|1710.5|1710|29124
1755006900000|2025-08-12 13:55:00|1714.5|1714|1715|1714.5|1716.5|1716|1713.5|1713|17153
1755007200000|2025-08-12 14:00:00|1715.5|1715|1714|1713|1716|1715|1713.5|1713|13057
1755007500000|2025-08-12 14:05:00|1713.5|1713.5|1716.5|1715.5|1716.5|1715.5|1713.5|1713.5|14558
1755007800000|2025-08-12 14:10:00|1716|1715|1716|1715.5|1716|1715.5|1714.5|1714|9312
1755008100000|2025-08-12 14:15:00|1716.5|1716|1718|1717|1718|1717|1716|1715.5|13920
1755008400000|2025-08-12 14:20:00|1717|1717.5|1716.5|1716|1717.5|1717.5|1716|1715.5|6021
1755008700000|2025-08-12 14:25:00|1717|1716.5|1719|1718|1719|1718|1716.5|1716.5|14728
1755009000000|2025-08-12 14:30:00|1719.5|1718.5|1720|1719.5|1721|1720.5|1719.5|1718.5|30620
1755009300000|2025-08-12 14:35:00|1720.5|1720|1721|1720.5|1721|1720.5|1720|1719.5|14077
1755009600000|2025-08-12 14:40:00|1722.5|1722|1720.5|1720|1722.5|1722|1720.5|1720|8612
1755009900000|2025-08-12 14:45:00|1721|1720.5|1719.5|1719|1721|1720.5|1719.5|1719|6429
1755010200000|2025-08-12 14:50:00|1720|1719.5|1721|1720.5|1721|1720.5|1720|1719.5|12597
1755010500000|2025-08-12 14:55:00|1721.5|1721|1721.5|1721|1722|1721.5|1721|1720.5|13393
1755010800000|2025-08-12 15:00:00|1721|1720.5|1719.5|1719|1721|1720.5|1719|1718.5|15055
1755011100000|2025-08-12 15:05:00|1719|1718.5|1719|1718.5|1719|1718.5|1718.5|1718|15528
1755011400000|2025-08-12 15:10:00|1718.5|1718|1717|1716.5|1718.5|1718|1717|1716.5|39183
1755011700000|2025-08-12 15:15:00|1717.5|1717|1719|1718.5|1719.5|1719|1717.5|1717|29930
1755012000000|2025-08-12 15:20:00|1719.5|1719|1720|1719.5|1720|1719.5|1718|1717.5|55639
1755012300000|2025-08-12 15:25:00|1720.5|1720|1725|1724|1725|1724|1720|1719.5|72224
1755068400000|2025-08-13 07:00:00|1742.5|1738.5|1754|1752.5|1754.5|1752.5|1740.5|1738.5|93298
1755068700000|2025-08-13 07:05:00|1754.5|1753|1749.5|1748.5|1755|1753|1747.5|1746.5|16343
1755069000000|2025-08-13 07:10:00|1750|1749|1759.5|1758.5|1760.5|1759.5|1750|1748.5|20707
1755069300000|2025-08-13 07:15:00|1760|1759|1761|1760|1765|1764.5|1759.5|1758.5|22897
1755069600000|2025-08-13 07:20:00|1760.5|1760.5|1762|1761.5|1763|1762|1760.5|1760|19103
1755069900000|2025-08-13 07:25:00|1763|1762|1760.5|1760|1765|1764|1760.5|1760|19478
1755070200000|2025-08-13 07:30:00|1761|1759.5|1756|1755|1763|1762|1755.5|1755|23276
1755070500000|2025-08-13 07:35:00|1755.5|1755.5|1758|1757|1758.5|1757.5|1755.5|1755|12060
1755070800000|2025-08-13 07:40:00|1757.5|1757.5|1756|1755.5|1759.5|1758.5|1756|1755.5|13304
1755071100000|2025-08-13 07:45:00|1755.5|1754.5|1756|1755|1756.5|1756|1755.5|1754.5|18455
1755071400000|2025-08-13 07:50:00|1756.5|1755.5|1756.5|1755.5|1758|1757|1756.5|1755.5|7723
1755071700000|2025-08-13 07:55:00|1755.5|1755|1754.5|1753.5|1755.5|1755|1754|1753|13689
1755072000000|2025-08-13 08:00:00|1754|1753|1753|1752|1756|1754.5|1751.5|1750.5|18293
1755072300000|2025-08-13 08:05:00|1752.5|1751.5|1751|1750|1752.5|1751.5|1751|1750|6907
1755072600000|2025-08-13 08:10:00|1751.5|1751|1749.5|1748.5|1753|1752|1749|1748.5|34141
1755072900000|2025-08-13 08:15:00|1750|1749|1749|1748.5|1750|1749.5|1748|1747|24022
1755073200000|2025-08-13 08:20:00|1750|1748|1751|1750.5|1751.5|1751|1749.5|1748|13021
1755073500000|2025-08-13 08:25:00|1751.5|1751|1753|1752|1753|1752.5|1750.5|1749.5|12479
1755073800000|2025-08-13 08:30:00|1753.5|1752.5|1751.5|1750|1754|1753|1751|1750|9919
1755074100000|2025-08-13 08:35:00|1751|1750.5|1752.5|1751.5|1752.5|1751.5|1751|1750|7523
1755074400000|2025-08-13 08:40:00|1752|1752|1753|1752|1754|1753|1752|1751|11954
1755074700000|2025-08-13 08:45:00|1753.5|1752.5|1752|1751|1753.5|1752.5|1752|1751|21604
1755075000000|2025-08-13 08:50:00|1752.5|1751.5|1752.5|1751.5|1752.5|1751.5|1751.5|1750.5|14170
1755075300000|2025-08-13 08:55:00|1753|1752|1754|1753|1755.5|1754.5|1753|1752|11750
1755075600000|2025-08-13 09:00:00|1754.5|1752.5|1752.5|1751.5|1754.5|1752.5|1752.5|1751|11461
1755075900000|2025-08-13 09:05:00|1752|1751|1750.5|1749.5|1752|1751|1750.5|1749.5|5405
1755076200000|2025-08-13 09:10:00|1751.5|1750|1751|1750|1751.5|1750.5|1750.5|1750|5561
1755076500000|2025-08-13 09:15:00|1750.5|1749.5|1749.5|1748.5|1751|1750|1749|1748|9506
1755076800000|2025-08-13 09:20:00|1749|1748|1749.5|1748.5|1750.5|1749.5|1749|1748|3378
1755077100000|2025-08-13 09:25:00|1750.5|1749.5|1748.5|1747.5|1750.5|1750|1748.5|1747.5|18337
1755077400000|2025-08-13 09:30:00|1748|1748|1747|1746|1748|1748|1747|1746|16483
1755077700000|2025-08-13 09:35:00|1747.5|1746.5|1750|1749|1750|1749|1746.5|1746|21145
1755078000000|2025-08-13 09:40:00|1749.5|1748.5|1750.5|1750|1750.5|1750|1749.5|1748.5|11854
1755078300000|2025-08-13 09:45:00|1750|1749.5|1751|1750.5|1751|1750.5|1750|1749|5538
1755078600000|2025-08-13 09:50:00|1751.5|1750|1749.5|1749|1751.5|1750|1749.5|1749|21676
1755078900000|2025-08-13 09:55:00|1750|1749.5|1752|1751|1752.5|1751.5|1750|1749.5|7862
1755079200000|2025-08-13 10:00:00|1751|1751.5|1751|1750.5|1751.5|1751.5|1750|1749.5|9627
1755079500000|2025-08-13 10:05:00|1750.5|1750|1751.5|1751|1752|1751.5|1750.5|1750|8124
1755079800000|2025-08-13 10:10:00|1752|1751.5|1751.5|1751|1752|1751.5|1751|1750|9024
1755080100000|2025-08-13 10:15:00|1752|1750.5|1752|1751|1752|1751|1751.5|1750.5|12047
1755080400000|2025-08-13 10:20:00|1751.5|1751.5|1751.5|1751|1752|1751.5|1751.5|1750.5|4474
1755080700000|2025-08-13 10:25:00|1752|1750.5|1751|1750.5|1752|1751|1751|1750|6028
1755081000000|2025-08-13 10:30:00|1751.5|1750|1750.5|1750|1751.5|1750.5|1750.5|1750|4334
1755081300000|2025-08-13 10:35:00|1750|1749.5|1750|1749.5|1750.5|1750|1750|1749|4476
1755081600000|2025-08-13 10:40:00|1750.5|1749|1750.5|1750|1750.5|1750|1750.5|1749|5035
1755081900000|2025-08-13 10:45:00|1751|1750.5|1750.5|1749.5|1751|1750.5|1750.5|1749.5|3017
1755082200000|2025-08-13 10:50:00|1750|1749|1749|1748.5|1750.5|1750|1749|1748.5|9481
1755082500000|2025-08-13 10:55:00|1748.5|1748|1749|1748|1749|1748.5|1748.5|1748|6855
1755082800000|2025-08-13 11:00:00|1748|1747.5|1750|1749.5|1750|1749.5|1748|1747.5|6471
1755083100000|2025-08-13 11:05:00|1750.5|1750|1749.5|1749|1750.5|1750|1749.5|1748.5|9783
1755083400000|2025-08-13 11:10:00||1748.5||1749||1749||1748.5|2886
1755083700000|2025-08-13 11:15:00|1750|1748.5|1750|1749|1750.5|1749.5|1749.5|1748.5|12879
1755084000000|2025-08-13 11:20:00||1749.5||1749.5||1749.5||1749|2681
1755084300000|2025-08-13 11:25:00|1749.5|1748.5|1750.5|1750|1750.5|1750|1749.5|1748.5|11427
1755084600000|2025-08-13 11:30:00|1751|1751|1752|1751|1752|1751.5|1751|1750.5|13488
1755084900000|2025-08-13 11:35:00|1751.5|1750.5|1750.5|1750|1752|1750.5|1750.5|1750|7586
1755085200000|2025-08-13 11:40:00|1751|1751|1750.5|1750|1751.5|1751|1750.5|1750|7415
1755085500000|2025-08-13 11:45:00|1751|1750.5|1749.5|1748.5|1751.5|1750.5|1749.5|1748.5|13625
1755085800000|2025-08-13 11:50:00|1750|1749|1750|1749|1750|1749|1750|1748.5|10241
1755086100000|2025-08-13 11:55:00|1749.5|1749.5|1749.5|1749|1750.5|1749.5|1749.5|1749|6087
1755086400000|2025-08-13 12:00:00|1750|1748.5|1746.5|1745.5|1750|1748.5|1746.5|1745.5|9230
1755086700000|2025-08-13 12:05:00|1746|1745|1745|1744|1746|1745|1744.5|1743.5|7377
1755087000000|2025-08-13 12:10:00|1744.5|1743.5|1744.5|1743.5|1744.5|1744|1744|1743.5|2364
1755087300000|2025-08-13 12:15:00|1745|1744|1744.5|1743.5|1745.5|1744.5|1744.5|1743.5|4224
1755087600000|2025-08-13 12:20:00|1744|1744|1744.5|1743.5|1744.5|1744|1744|1743.5|7962
1755087900000|2025-08-13 12:25:00|1744|1743|1743.5|1742.5|1744|1743|1743.5|1742.5|7433
1755088200000|2025-08-13 12:30:00|1743|1742|1742.5|1742|1743.5|1743|1742.5|1742|15481
1755088500000|2025-08-13 12:35:00|1742|1741|1741|1740.5|1742|1741.5|1740.5|1739.5|4558
1755088800000|2025-08-13 12:40:00|1740.5|1740|1740|1739|1741|1740.5|1740|1739|10149
1755089100000|2025-08-13 12:45:00|1739.5|1739.5|1739.5|1739|1740|1739.5|1739.5|1739|9061
1755089400000|2025-08-13 12:50:00|1740|1739.5|1739.5|1739|1740|1739.5|1739.5|1739|7293
1755089700000|2025-08-13 12:55:00|1739|1738.5|1740.5|1739.5|1741.5|1741|1739|1738.5|19730
1755090000000|2025-08-13 13:00:00|1740|1740|1741|1740|1741.5|1740.5|1740|1739.5|11005
1755090300000|2025-08-13 13:05:00|1740.5|1740.5|1738|1737.5|1741|1740.5|1738|1737|8580
1755090600000|2025-08-13 13:10:00|1738.5|1737|1738.5|1737.5|1739|1738|1738|1737|13369
1755090900000|2025-08-13 13:15:00|1739|1738|1737.5|1737|1739|1738|1737.5|1736.5|8826
1755091200000|2025-08-13 13:20:00|1738|1737.5|1739.5|1738.5|1740|1739|1738|1737.5|8338
1755091500000|2025-08-13 13:25:00|1739|1739|1740|1739|1740|1739.5|1739|1739|5038
1755091800000|2025-08-13 13:30:00|1739.5|1738.5|1739.5|1739|1740.5|1739.5|1738|1737.5|15698
1755092100000|2025-08-13 13:35:00|1739|1738.5|1738.5|1738|1740|1739.5|1738.5|1738|18012
1755092400000|2025-08-13 13:40:00|1739|1737.5|1740|1739|1740|1739.5|1738.5|1737.5|12955
1755092700000|2025-08-13 13:45:00|1739.5|1739.5|1737|1736.5|1740|1739.5|1737|1736.5|7154
1755093000000|2025-08-13 13:50:00|1736.5|1735.5|1739.5|1738.5|1739.5|1738.5|1736|1735.5|15567
1755093300000|2025-08-13 13:55:00|1739|1738|1739|1738.5|1740|1739|1737.5|1737|12761
1755093600000|2025-08-13 14:00:00|1739.5|1739|1740|1739.5|1740|1739.5|1739.5|1739|12358
1755093900000|2025-08-13 14:05:00|1739.5|1739|1738.5|1738|1739.5|1739.5|1732.5|1731.5|31441
1755094200000|2025-08-13 14:10:00|1738|1737.5|1738.5|1737.5|1742.5|1742|1737.5|1737|138984
1755094500000|2025-08-13 14:15:00|1740|1738|1739.5|1739|1741|1740.5|1739|1737.5|20972
1755094800000|2025-08-13 14:20:00|1740|1739.5|1739|1738.5|1740.5|1740|1739|1738|18369
1755095100000|2025-08-13 14:25:00|1739.5|1739|1739.5|1738.5|1740|1739.5|1739|1738|11063
1755095400000|2025-08-13 14:30:00|1739|1738|1740|1739.5|1740.5|1740|1738.5|1738|29802
1755095700000|2025-08-13 14:35:00|1739|1738.5|1738.5|1738|1739|1738.5|1737.5|1736.5|8382
1755096000000|2025-08-13 14:40:00|1738|1737.5|1738.5|1738|1739.5|1738.5|1737.5|1737|9014
1755096300000|2025-08-13 14:45:00|1739|1738.5|1739.5|1739|1740|1739|1737|1736|4854
1755096600000|2025-08-13 14:50:00|1739|1738|1735|1734.5|1739|1738.5|1735|1734.5|15892
1755096900000|2025-08-13 14:55:00|1735.5|1735|1738|1737.5|1738|1737.5|1735.5|1735|12236
1755097200000|2025-08-13 15:00:00|1737.5|1737|1736.5|1736|1738|1737.5|1736.5|1736|12539
1755097500000|2025-08-13 15:05:00|1736|1735.5|1737|1736.5|1737.5|1737|1736|1735.5|14668
1755097800000|2025-08-13 15:10:00|1736.5|1736|1735.5|1734.5|1736.5|1736|1735|1734|20288
1755098100000|2025-08-13 15:15:00|1735|1735|1734|1733|1736|1735.5|1734|1733|107628
1755098400000|2025-08-13 15:20:00|1734.5|1733.5|1734|1733.5|1734.5|1734|1733.5|1733|14870
1755098700000|2025-08-13 15:25:00|1734.5|1734|1732.5|1732|1735|1734.5|1732.5|1732|24658
1755154800000|2025-08-14 07:00:00|1737.5|1736|1749.5|1747.5|1750.5|1748.5|1737.5|1736|29452
1755155100000|2025-08-14 07:05:00|1749|1747|1749|1747.5|1749.5|1748.5|1745.5|1744|7842
1755155400000|2025-08-14 07:10:00|1749.5|1748|1754|1752.5|1754.5|1753|1749|1747.5|6726
1755155700000|2025-08-14 07:15:00|1753.5|1753|1754|1753|1755.5|1754.5|1752|1751|10617
1755156000000|2025-08-14 07:20:00|1753.5|1753.5|1757.5|1757|1758|1757.5|1753.5|1753|19348
1755156300000|2025-08-14 07:25:00|1758|1756.5|1758.5|1757.5|1759|1758|1756|1755|7961
1755156600000|2025-08-14 07:30:00|1759|1758|1759.5|1758.5|1760|1759|1756.5|1756|4878
1755156900000|2025-08-14 07:35:00|1759|1759|1758.5|1758|1760|1759|1758.5|1757.5|2454
1755157200000|2025-08-14 07:40:00|1759|1758.5|1757|1756.5|1760|1759|1756|1755.5|10921
1755157500000|2025-08-14 07:45:00|1756.5|1755.5|1758.5|1758|1759|1758|1756|1755|9555
1755157800000|2025-08-14 07:50:00|1759|1757.5|1758|1757|1759|1758|1757.5|1756.5|8435
1755158100000|2025-08-14 07:55:00|1758.5|1757.5|1759.5|1759|1759.5|1759|1758|1757.5|7687
1755158400000|2025-08-14 08:00:00|1760|1759.5|1760.5|1759.5|1761.5|1760.5|1759|1758|10082
1755158700000|2025-08-14 08:05:00|1761|1760|1762|1761|1762|1761|1759.5|1759|9209
1755159000000|2025-08-14 08:10:00|1761.5|1761.5|1761.5|1760.5|1762.5|1762|1760.5|1760|4651
1755159300000|2025-08-14 08:15:00|1762.5|1761|1767|1766|1767|1766|1762.5|1761|8992
1755159600000|2025-08-14 08:20:00|1767.5|1766.5|1767|1766.5|1768|1766.5|1765.5|1764.5|9203
1755159900000|2025-08-14 08:25:00|1766.5|1766|1769|1768|1769|1768|1766.5|1766|12326
1755160200000|2025-08-14 08:30:00|1768.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1768|6670
1755160500000|2025-08-14 08:35:00|1769|1768|1771.5|1771|1771.5|1771|1769|1768|10905
1755160800000|2025-08-14 08:40:00|1772.5|1771.5|1770.5|1769.5|1772.5|1771.5|1768.5|1767.5|12638
1755161100000|2025-08-14 08:45:00|1771|1770|1769.5|1769|1771|1770.5|1768|1767.5|6262
1755161400000|2025-08-14 08:50:00|1770|1768.5|1769.5|1768.5|1770.5|1770|1769.5|1768.5|9214
1755161700000|2025-08-14 08:55:00|1768.5|1768|1769|1768|1769|1768|1767|1766.5|2198
1755162000000|2025-08-14 09:00:00|1769.5|1768.5|1771.5|1770.5|1771.5|1770.5|1769|1767.5|12628
1755162300000|2025-08-14 09:05:00|1772.5|1771|1773.5|1773|1773.5|1773|1771|1770.5|19536
1755162600000|2025-08-14 09:10:00|1774|1772.5|1776|1775|1776|1775|1772.5|1771.5|13662
1755162900000|2025-08-14 09:15:00|1776.5|1776|1776|1775|1777.5|1776.5|1775.5|1774.5|105938
1755163200000|2025-08-14 09:20:00|1775.5|1775.5|1778|1777|1778.5|1777.5|1775.5|1775|5395
1755163500000|2025-08-14 09:25:00|1777.5|1776.5|1777|1776|1778.5|1777.5|1776.5|1776|10267
1755163800000|2025-08-14 09:30:00|1776.5|1776.5|1777|1776|1777.5|1776.5|1775.5|1774.5|6548
1755164100000|2025-08-14 09:35:00|1776.5|1776.5|1777|1776.5|1777.5|1777|1776.5|1775.5|8438
1755164400000|2025-08-14 09:40:00|1776.5|1776|1776|1775|1777|1776.5|1775.5|1775|5652
1755164700000|2025-08-14 09:45:00|1775.5|1774|1774.5|1774|1775.5|1774.5|1774.5|1773.5|8095
1755165000000|2025-08-14 09:50:00|1775|1774.5|1774.5|1774|1775.5|1775|1774.5|1773.5|3160
1755165300000|2025-08-14 09:55:00|1775|1774.5|1772|1771|1775|1774.5|1770.5|1769.5|14505
1755165600000|2025-08-14 10:00:00|1771.5|1770.5|1772|1771|1772|1771.5|1771|1770.5|11816
1755165900000|2025-08-14 10:05:00|1771.5|1771.5|1771.5|1771|1772.5|1772|1771.5|1770.5|9824
1755166200000|2025-08-14 10:10:00|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1771|1770.5|6197
1755166500000|2025-08-14 10:15:00|1773|1772|1772.5|1771.5|1773.5|1772.5|1772|1771.5|6180
1755166800000|2025-08-14 10:20:00|1773|1772|1773|1772|1773.5|1773|1772.5|1772|9567
1755167100000|2025-08-14 10:25:00|1772.5|1772.5|1772|1771.5|1773|1772.5|1771.5|1770.5|4734
1755167400000|2025-08-14 10:30:00|1772.5|1772|1772.5|1771.5|1773.5|1773|1772.5|1771.5|7261
1755167700000|2025-08-14 10:35:00|1772|1771|1772.5|1772|1772.5|1772|1771.5|1770.5|6759
1755168000000|2025-08-14 10:40:00|1772|1771|1773|1772|1773|1772.5|1772|1771|3717
1755168300000|2025-08-14 10:45:00|1772.5|1771.5|1773|1772|1773|1772|1772|1771.5|4710
1755168600000|2025-08-14 10:50:00|1773.5|1772.5|1772.5|1771.5|1773.5|1773|1772|1771|9074
1755168900000|2025-08-14 10:55:00|1773|1772|1772.5|1772|1773|1772|1772|1771|11647
1755169200000|2025-08-14 11:00:00|1773|1772.5|1774|1773.5|1774.5|1774|1773|1772.5|5992
1755169500000|2025-08-14 11:05:00|1774.5|1774|1775|1774.5|1775|1774.5|1773|1772.5|14899
1755169800000|2025-08-14 11:10:00|1774.5|1774|1774|1773.5|1775.5|1774.5|1774|1773.5|8983
1755170100000|2025-08-14 11:15:00|1774.5|1774|1774|1773.5|1775|1774|1773|1772|7595
1755170400000|2025-08-14 11:20:00|1774.5|1774|1775|1774.5|1775.5|1775|1774.5|1774|7834
1755170700000|2025-08-14 11:25:00|1774.5|1774|1776.5|1776|1776.5|1776|1774.5|1773.5|6711
1755171000000|2025-08-14 11:30:00|1776|1775|1777|1776|1777|1776|1776|1775|5522
1755171300000|2025-08-14 11:35:00|1776.5|1775|1775.5|1774.5|1776.5|1776|1775|1774.5|6308
1755171600000|2025-08-14 11:40:00|1775|1774|1776|1775|1776|1775|1774.5|1774|2571
1755171900000|2025-08-14 11:45:00|1775.5|1775.5|1776|1775|1776.5|1775.5|1775.5|1775|9522
1755172200000|2025-08-14 11:50:00|1776.5|1775.5|1777|1776.5|1777|1776.5|1774.5|1773.5|18551
1755172500000|2025-08-14 11:55:00|1777.5|1776|1781.5|1780.5|1782|1781|1777.5|1776|24730
1755172800000|2025-08-14 12:00:00|1782.5|1781|1781.5|1780.5|1785|1784.5|1780|1779.5|44552
1755173100000|2025-08-14 12:05:00|1781|1780|1780.5|1780|1782|1781.5|1780.5|1779.5|6607
1755173400000|2025-08-14 12:10:00|1781|1780.5|1781.5|1781|1781.5|1781|1780.5|1780|7500
1755173700000|2025-08-14 12:15:00|1782|1781.5|1781|1780.5|1782|1781.5|1781|1780|6898
1755174000000|2025-08-14 12:20:00|1781.5|1780|1780|1779.5|1781.5|1780|1780|1779|9006
1755174300000|2025-08-14 12:25:00|1780.5|1779|1781|1780|1781|1780.5|1780|1779|5851
1755174600000|2025-08-14 12:30:00|1780.5|1779.5|1776.5|1775.5|1781|1779.5|1775.5|1775|17071
1755174900000|2025-08-14 12:35:00|1776|1776|1776.5|1776|1776.5|1776|1775.5|1775|22371
1755175200000|2025-08-14 12:40:00|1777.5|1776.5|1780.5|1780|1780.5|1780|1777.5|1776.5|13009
1755175500000|2025-08-14 12:45:00|1781|1779.5|1780.5|1779.5|1781|1780.5|1780.5|1779.5|3557
1755175800000|2025-08-14 12:50:00|1781|1780|1780.5|1780|1781|1780.5|1780.5|1779.5|11216
1755176100000|2025-08-14 12:55:00|1781|1780.5|1782|1781.5|1782.5|1782|1780.5|1780.5|8638
1755176400000|2025-08-14 13:00:00|1782.5|1782.5|1780.5|1780|1783.5|1782.5|1780|1779|7938
1755176700000|2025-08-14 13:05:00|1780|1779.5|1780|1779|1780.5|1780|1779|1778.5|4350
1755177000000|2025-08-14 13:10:00|1780.5|1779.5|1781|1780|1782|1781.5|1780.5|1779.5|11183
1755177300000|2025-08-14 13:15:00|1780.5|1779.5|1779|1778.5|1781|1780|1779|1778.5|7480
1755177600000|2025-08-14 13:20:00|1778.5|1778|1777|1776|1778.5|1778|1776.5|1776|7274
1755177900000|2025-08-14 13:25:00|1777.5|1776.5|1777|1776.5|1779.5|1779|1777|1776|11400
1755178200000|2025-08-14 13:30:00|1777.5|1777|1783|1782.5|1783|1782.5|1777.5|1777|19902
1755178500000|2025-08-14 13:35:00|1782.5|1782|1782|1781|1783|1782.5|1781|1780.5|9571
1755178800000|2025-08-14 13:40:00|1781.5|1780.5|1781.5|1781|1783|1782.5|1781.5|1780.5|5973
1755179100000|2025-08-14 13:45:00|1781|1780.5|1781|1780|1782.5|1781.5|1780.5|1780|7499
1755179400000|2025-08-14 13:50:00|1780.5|1780.5|1781.5|1781|1782|1781.5|1780.5|1780.5|6168
1755179700000|2025-08-14 13:55:00|1782|1781.5|1782.5|1782|1783|1782|1779.5|1779|9581
1755180000000|2025-08-14 14:00:00|1781.5|1781.5|1784|1783|1785|1784|1780.5|1780|10727
1755180300000|2025-08-14 14:05:00|1783.5|1783.5|1783.5|1783|1784|1783.5|1782.5|1781.5|222455
1755180600000|2025-08-14 14:10:00|1784|1783.5|1785|1784.5|1785|1784.5|1783|1782|20244
1755180900000|2025-08-14 14:15:00|1785.5|1785|1787.5|1787|1788|1787|1785.5|1784.5|19744
1755181200000|2025-08-14 14:20:00|1788|1787.5|1787|1786|1788|1787.5|1785.5|1785|16011
1755181500000|2025-08-14 14:25:00|1786.5|1785.5|1786|1785.5|1787|1786.5|1785|1784.5|15127
1755181800000|2025-08-14 14:30:00|1786.5|1786|1784.5|1784|1787|1786.5|1784.5|1784|13100
1755182100000|2025-08-14 14:35:00|1785.5|1785|1785|1784|1785.5|1785|1783|1782.5|20685
1755182400000|2025-08-14 14:40:00|1784.5|1783.5|1784.5|1783.5|1784.5|1784|1784|1783|37688
1755182700000|2025-08-14 14:45:00|1784|1784|1783.5|1782.5|1785|1784.5|1783|1782.5|57014
1755183000000|2025-08-14 14:50:00|1784|1783|1783|1782.5|1784|1783|1783|1782.5|9414
1755183300000|2025-08-14 14:55:00|1783.5|1783|1782.5|1782|1784|1783.5|1782|1781.5|6286
1755183600000|2025-08-14 15:00:00|1782|1781.5|1782|1781.5|1783.5|1783|1781.5|1781|18375
1755183900000|2025-08-14 15:05:00|1782.5|1782|1779.5|1779|1783|1782|1779.5|1779|10671
1755184200000|2025-08-14 15:10:00|1780|1779.5|1781|1780.5|1782|1781|1780|1779.5|105145
1755184500000|2025-08-14 15:15:00|1781.5|1781|1782|1781.5|1783.5|1782.5|1781|1781|14552
1755184800000|2025-08-14 15:20:00|1781.5|1781|1780|1779.5|1782|1781.5|1780|1779.5|18213
1755185100000|2025-08-14 15:25:00|1779.5|1779|1777|1776|1779.5|1779|1776.5|1775.5|288458
1755154800000|2025-08-14 07:00:00|1737.5|1736|1749.5|1747.5|1750.5|1748.5|1737.5|1736|29452
1755155100000|2025-08-14 07:05:00|1749|1747|1749|1747.5|1749.5|1748.5|1745.5|1744|7842
1755155400000|2025-08-14 07:10:00|1749.5|1748|1754|1752.5|1754.5|1753|1749|1747.5|6726
1755155700000|2025-08-14 07:15:00|1753.5|1753|1754|1753|1755.5|1754.5|1752|1751|10617
1755156000000|2025-08-14 07:20:00|1753.5|1753.5|1757.5|1757|1758|1757.5|1753.5|1753|19348
1755156300000|2025-08-14 07:25:00|1758|1756.5|1758.5|1757.5|1759|1758|1756|1755|7961
1755156600000|2025-08-14 07:30:00|1759|1758|1759.5|1758.5|1760|1759|1756.5|1756|4878
1755156900000|2025-08-14 07:35:00|1759|1759|1758.5|1758|1760|1759|1758.5|1757.5|2454
1755157200000|2025-08-14 07:40:00|1759|1758.5|1757|1756.5|1760|1759|1756|1755.5|10921
1755157500000|2025-08-14 07:45:00|1756.5|1755.5|1758.5|1758|1759|1758|1756|1755|9555
1755157800000|2025-08-14 07:50:00|1759|1757.5|1758|1757|1759|1758|1757.5|1756.5|8435
1755158100000|2025-08-14 07:55:00|1758.5|1757.5|1759.5|1759|1759.5|1759|1758|1757.5|7687
1755158400000|2025-08-14 08:00:00|1760|1759.5|1760.5|1759.5|1761.5|1760.5|1759|1758|10082
1755158700000|2025-08-14 08:05:00|1761|1760|1762|1761|1762|1761|1759.5|1759|9209
1755159000000|2025-08-14 08:10:00|1761.5|1761.5|1761.5|1760.5|1762.5|1762|1760.5|1760|4651
1755159300000|2025-08-14 08:15:00|1762.5|1761|1767|1766|1767|1766|1762.5|1761|8992
1755159600000|2025-08-14 08:20:00|1767.5|1766.5|1767|1766.5|1768|1766.5|1765.5|1764.5|9203
1755159900000|2025-08-14 08:25:00|1766.5|1766|1769|1768|1769|1768|1766.5|1766|12326
1755160200000|2025-08-14 08:30:00|1768.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1768|6670
1755160500000|2025-08-14 08:35:00|1769|1768|1771.5|1771|1771.5|1771|1769|1768|10905
1755160800000|2025-08-14 08:40:00|1772.5|1771.5|1770.5|1769.5|1772.5|1771.5|1768.5|1767.5|12638
1755161100000|2025-08-14 08:45:00|1771|1770|1769.5|1769|1771|1770.5|1768|1767.5|6262
1755161400000|2025-08-14 08:50:00|1770|1768.5|1769.5|1768.5|1770.5|1770|1769.5|1768.5|9214
1755161700000|2025-08-14 08:55:00|1768.5|1768|1769|1768|1769|1768|1767|1766.5|2198
1755162000000|2025-08-14 09:00:00|1769.5|1768.5|1771.5|1770.5|1771.5|1770.5|1769|1767.5|12628
1755162300000|2025-08-14 09:05:00|1772.5|1771|1773.5|1773|1773.5|1773|1771|1770.5|19536
1755162600000|2025-08-14 09:10:00|1774|1772.5|1776|1775|1776|1775|1772.5|1771.5|13662
1755162900000|2025-08-14 09:15:00|1776.5|1776|1776|1775|1777.5|1776.5|1775.5|1774.5|105938
1755163200000|2025-08-14 09:20:00|1775.5|1775.5|1778|1777|1778.5|1777.5|1775.5|1775|5395
1755163500000|2025-08-14 09:25:00|1777.5|1776.5|1777|1776|1778.5|1777.5|1776.5|1776|10267
1755163800000|2025-08-14 09:30:00|1776.5|1776.5|1777|1776|1777.5|1776.5|1775.5|1774.5|6548
1755164100000|2025-08-14 09:35:00|1776.5|1776.5|1777|1776.5|1777.5|1777|1776.5|1775.5|8438
1755164400000|2025-08-14 09:40:00|1776.5|1776|1776|1775|1777|1776.5|1775.5|1775|5652
1755164700000|2025-08-14 09:45:00|1775.5|1774|1774.5|1774|1775.5|1774.5|1774.5|1773.5|8095
1755165000000|2025-08-14 09:50:00|1775|1774.5|1774.5|1774|1775.5|1775|1774.5|1773.5|3160
1755165300000|2025-08-14 09:55:00|1775|1774.5|1772|1771|1775|1774.5|1770.5|1769.5|14505
1755165600000|2025-08-14 10:00:00|1771.5|1770.5|1772|1771|1772|1771.5|1771|1770.5|11816
1755165900000|2025-08-14 10:05:00|1771.5|1771.5|1771.5|1771|1772.5|1772|1771.5|1770.5|9824
1755166200000|2025-08-14 10:10:00|1772|1771.5|1772.5|1771.5|1772.5|1771.5|1771|1770.5|6197
1755166500000|2025-08-14 10:15:00|1773|1772|1772.5|1771.5|1773.5|1772.5|1772|1771.5|6180
1755166800000|2025-08-14 10:20:00|1773|1772|1773|1772|1773.5|1773|1772.5|1772|9567
1755167100000|2025-08-14 10:25:00|1772.5|1772.5|1772|1771.5|1773|1772.5|1771.5|1770.5|4734
1755167400000|2025-08-14 10:30:00|1772.5|1772|1772.5|1771.5|1773.5|1773|1772.5|1771.5|7261
1755167700000|2025-08-14 10:35:00|1772|1771|1772.5|1772|1772.5|1772|1771.5|1770.5|6759
1755168000000|2025-08-14 10:40:00|1772|1771|1773|1772|1773|1772.5|1772|1771|3717
1755168300000|2025-08-14 10:45:00|1772.5|1771.5|1773|1772|1773|1772|1772|1771.5|4710
1755168600000|2025-08-14 10:50:00|1773.5|1772.5|1772.5|1771.5|1773.5|1773|1772|1771|9074
1755168900000|2025-08-14 10:55:00|1773|1772|1772.5|1772|1773|1772|1772|1771|11647
1755169200000|2025-08-14 11:00:00|1773|1772.5|1774|1773.5|1774.5|1774|1773|1772.5|5992
1755169500000|2025-08-14 11:05:00|1774.5|1774|1775|1774.5|1775|1774.5|1773|1772.5|14899
1755169800000|2025-08-14 11:10:00|1774.5|1774|1774|1773.5|1775.5|1774.5|1774|1773.5|8983
1755170100000|2025-08-14 11:15:00|1774.5|1774|1774|1773.5|1775|1774|1773|1772|7595
1755170400000|2025-08-14 11:20:00|1774.5|1774|1775|1774.5|1775.5|1775|1774.5|1774|7834
1755170700000|2025-08-14 11:25:00|1774.5|1774|1776.5|1776|1776.5|1776|1774.5|1773.5|6711
1755171000000|2025-08-14 11:30:00|1776|1775|1777|1776|1777|1776|1776|1775|5522
1755171300000|2025-08-14 11:35:00|1776.5|1775|1775.5|1774.5|1776.5|1776|1775|1774.5|6308
1755171600000|2025-08-14 11:40:00|1775|1774|1776|1775|1776|1775|1774.5|1774|2571
1755171900000|2025-08-14 11:45:00|1775.5|1775.5|1776|1775|1776.5|1775.5|1775.5|1775|9522
1755172200000|2025-08-14 11:50:00|1776.5|1775.5|1777|1776.5|1777|1776.5|1774.5|1773.5|18551
1755172500000|2025-08-14 11:55:00|1777.5|1776|1781.5|1780.5|1782|1781|1777.5|1776|24730
1755172800000|2025-08-14 12:00:00|1782.5|1781|1781.5|1780.5|1785|1784.5|1780|1779.5|44552
1755173100000|2025-08-14 12:05:00|1781|1780|1780.5|1780|1782|1781.5|1780.5|1779.5|6607
1755173400000|2025-08-14 12:10:00|1781|1780.5|1781.5|1781|1781.5|1781|1780.5|1780|7500
1755173700000|2025-08-14 12:15:00|1782|1781.5|1781|1780.5|1782|1781.5|1781|1780|6898
1755174000000|2025-08-14 12:20:00|1781.5|1780|1780|1779.5|1781.5|1780|1780|1779|9006
1755174300000|2025-08-14 12:25:00|1780.5|1779|1781|1780|1781|1780.5|1780|1779|5851
1755174600000|2025-08-14 12:30:00|1780.5|1779.5|1776.5|1775.5|1781|1779.5|1775.5|1775|17071
1755174900000|2025-08-14 12:35:00|1776|1776|1776.5|1776|1776.5|1776|1775.5|1775|22371
1755175200000|2025-08-14 12:40:00|1777.5|1776.5|1780.5|1780|1780.5|1780|1777.5|1776.5|13009
1755175500000|2025-08-14 12:45:00|1781|1779.5|1780.5|1779.5|1781|1780.5|1780.5|1779.5|3557
1755175800000|2025-08-14 12:50:00|1781|1780|1780.5|1780|1781|1780.5|1780.5|1779.5|11216
1755176100000|2025-08-14 12:55:00|1781|1780.5|1782|1781.5|1782.5|1782|1780.5|1780.5|8638
1755176400000|2025-08-14 13:00:00|1782.5|1782.5|1780.5|1780|1783.5|1782.5|1780|1779|7938
1755176700000|2025-08-14 13:05:00|1780|1779.5|1780|1779|1780.5|1780|1779|1778.5|4350
1755177000000|2025-08-14 13:10:00|1780.5|1779.5|1781|1780|1782|1781.5|1780.5|1779.5|11183
1755177300000|2025-08-14 13:15:00|1780.5|1779.5|1779|1778.5|1781|1780|1779|1778.5|7480
1755177600000|2025-08-14 13:20:00|1778.5|1778|1777|1776|1778.5|1778|1776.5|1776|7274
1755177900000|2025-08-14 13:25:00|1777.5|1776.5|1777|1776.5|1779.5|1779|1777|1776|11400
1755178200000|2025-08-14 13:30:00|1777.5|1777|1783|1782.5|1783|1782.5|1777.5|1777|19902
1755178500000|2025-08-14 13:35:00|1782.5|1782|1782|1781|1783|1782.5|1781|1780.5|9571
1755178800000|2025-08-14 13:40:00|1781.5|1780.5|1781.5|1781|1783|1782.5|1781.5|1780.5|5973
1755179100000|2025-08-14 13:45:00|1781|1780.5|1781|1780|1782.5|1781.5|1780.5|1780|7499
1755179400000|2025-08-14 13:50:00|1780.5|1780.5|1781.5|1781|1782|1781.5|1780.5|1780.5|6168
1755179700000|2025-08-14 13:55:00|1782|1781.5|1782.5|1782|1783|1782|1779.5|1779|9581
1755180000000|2025-08-14 14:00:00|1781.5|1781.5|1784|1783|1785|1784|1780.5|1780|10727
1755180300000|2025-08-14 14:05:00|1783.5|1783.5|1783.5|1783|1784|1783.5|1782.5|1781.5|222455
1755180600000|2025-08-14 14:10:00|1784|1783.5|1785|1784.5|1785|1784.5|1783|1782|20244
1755180900000|2025-08-14 14:15:00|1785.5|1785|1787.5|1787|1788|1787|1785.5|1784.5|19744
1755181200000|2025-08-14 14:20:00|1788|1787.5|1787|1786|1788|1787.5|1785.5|1785|16011
1755181500000|2025-08-14 14:25:00|1786.5|1785.5|1786|1785.5|1787|1786.5|1785|1784.5|15127
1755181800000|2025-08-14 14:30:00|1786.5|1786|1784.5|1784|1787|1786.5|1784.5|1784|13100
1755182100000|2025-08-14 14:35:00|1785.5|1785|1785|1784|1785.5|1785|1783|1782.5|20685
1755182400000|2025-08-14 14:40:00|1784.5|1783.5|1784.5|1783.5|1784.5|1784|1784|1783|37688
1755182700000|2025-08-14 14:45:00|1784|1784|1783.5|1782.5|1785|1784.5|1783|1782.5|57014
1755183000000|2025-08-14 14:50:00|1784|1783|1783|1782.5|1784|1783|1783|1782.5|9414
1755183300000|2025-08-14 14:55:00|1783.5|1783|1782.5|1782|1784|1783.5|1782|1781.5|6286
1755183600000|2025-08-14 15:00:00|1782|1781.5|1782|1781.5|1783.5|1783|1781.5|1781|18375
1755183900000|2025-08-14 15:05:00|1782.5|1782|1779.5|1779|1783|1782|1779.5|1779|10671
1755184200000|2025-08-14 15:10:00|1780|1779.5|1781|1780.5|1782|1781|1780|1779.5|105145
1755184500000|2025-08-14 15:15:00|1781.5|1781|1782|1781.5|1783.5|1782.5|1781|1781|14552
1755184800000|2025-08-14 15:20:00|1781.5|1781|1780|1779.5|1782|1781.5|1780|1779.5|18213
1755185100000|2025-08-14 15:25:00|1779.5|1779|1777|1776|1779.5|1779|1776.5|1775.5|288458
1755241200000|2025-08-15 07:00:00|1781.5|1780|1780|1778|1784|1783|1779|1778|12921
1755241500000|2025-08-15 07:05:00|1779.5|1777|1771|1770|1779.5|1777|1771|1770|4427
1755241800000|2025-08-15 07:10:00|1771.5|1769.5|1767|1766.5|1774.5|1773|1766|1765|23288
1755242100000|2025-08-15 07:15:00|1766.5|1766|1767.5|1766.5|1768.5|1767|1765|1764|16609
1755242400000|2025-08-15 07:20:00|1768|1767|1770|1769.5|1770|1769.5|1765.5|1764.5|8829
1755242700000|2025-08-15 07:25:00|1770.5|1769|1769|1768.5|1770.5|1769|1768.5|1768|6211
1755243000000|2025-08-15 07:30:00|1769.5|1768|1770.5|1770|1772|1771|1767.5|1766|8402
1755243300000|2025-08-15 07:35:00|1771|1769.5|1768.5|1768|1771|1770|1768.5|1768|10994
1755243600000|2025-08-15 07:40:00|1769|1768.5|1771|1770|1771.5|1770.5|1769|1768.5|5656
1755243900000|2025-08-15 07:45:00|1770.5|1769.5|1771|1770|1772.5|1771.5|1770|1769.5|4689
1755244200000|2025-08-15 07:50:00|1770.5|1769.5|1770|1769.5|1771|1770|1770|1769|9603
1755244500000|2025-08-15 07:55:00|1770.5|1770|1771|1770.5|1771.5|1771|1770.5|1770|2612
1755244800000|2025-08-15 08:00:00|1771.5|1770|1770|1769|1771.5|1770.5|1769.5|1769|5529
1755245100000|2025-08-15 08:05:00|1769.5|1768.5|1767|1766.5|1770|1768.5|1767|1766|5027
1755245400000|2025-08-15 08:10:00|1766.5|1766|1766.5|1765.5|1768|1767|1765.5|1765|8501
1755245700000|2025-08-15 08:15:00|1766|1765|1765.5|1765|1766.5|1765.5|1765|1764.5|3889
1755246000000|2025-08-15 08:20:00|1765|1764.5|1763.5|1763|1765|1764.5|1763|1762.5|4897
1755246300000|2025-08-15 08:25:00|1763|1762.5|1763.5|1763|1764|1763.5|1763|1762.5|10129
1755246600000|2025-08-15 08:30:00|1763|1762.5|1759.5|1759|1763|1762.5|1759|1758.5|11170
1755246900000|2025-08-15 08:35:00|1760|1759.5|1760.5|1760|1761|1760.5|1760|1759.5|9584
1755247200000|2025-08-15 08:40:00|1760|1759.5|1760|1759.5|1760|1759.5|1759.5|1759|8620
1755247500000|2025-08-15 08:45:00|1760.5|1760|1759|1758.5|1761.5|1761|1759|1758.5|9584
1755247800000|2025-08-15 08:50:00|1758.5|1758|1757.5|1756.5|1759|1758.5|1756.5|1755.5|10226
1755248100000|2025-08-15 08:55:00|1758.5|1757.5|1754.5|1753.5|1758.5|1758|1754.5|1753.5|6387
1755248400000|2025-08-15 09:00:00|1754|1753|1753.5|1752.5|1755|1754.5|1753|1752.5|10266
1755248700000|2025-08-15 09:05:00|1753|1752|1753.5|1753|1753.5|1753|1752|1751|10972
1755249300000|2025-08-15 09:15:00|1756|1755|1749|1748.5|1756|1755|1749|1748|14319
1755249600000|2025-08-15 09:20:00|1749.5|1749|1750.5|1750|1751|1750|1748.5|1747.5|16804
1755249900000|2025-08-15 09:25:00|1752|1751|1753.5|1752.5|1754|1753|1751.5|1750.5|5876
1755250200000|2025-08-15 09:30:00|1753|1753|1754|1753|1754|1753|1752|1751|8771
1755250500000|2025-08-15 09:35:00|1754.5|1753.5|1755.5|1755|1756|1755.5|1754.5|1753|5195
1755250800000|2025-08-15 09:40:00|1755|1754.5|1756|1755|1757|1756|1754.5|1753.5|2922
1755251100000|2025-08-15 09:45:00|1755.5|1754.5|1753|1752|1755.5|1754.5|1752.5|1752|7996
1755251400000|2025-08-15 09:50:00|1752.5|1752.5|1752|1751|1753|1752.5|1751.5|1750.5|8837
1755251700000|2025-08-15 09:55:00|1751.5|1750.5|1752.5|1751.5|1752.5|1752|1751.5|1750.5|5497
1755252000000|2025-08-15 10:00:00|1752|1751|1752|1751|1752.5|1751.5|1750.5|1749.5|5026
1755252300000|2025-08-15 10:05:00|1751.5|1751.5|1751.5|1750.5|1752.5|1752|1751.5|1750.5|4051
1755252600000|2025-08-15 10:10:00|1751|1751|1751|1750.5|1751|1751|1750|1749.5|5103
1755252900000|2025-08-15 10:15:00|1751.5|1750|1751.5|1751|1752|1751.5|1751|1750|3966
1755253200000|2025-08-15 10:20:00|1752|1750.5|1750.5|1750|1752|1751.5|1750.5|1750|5581
1755253500000|2025-08-15 10:25:00|1751|1750.5|1752.5|1751.5|1753|1752|1751|1750.5|8028
1755253800000|2025-08-15 10:30:00|1753|1752|1753.5|1753|1753.5|1753|1752|1751.5|2978
1755254100000|2025-08-15 10:35:00|1753|1752.5|1752|1751|1753|1752.5|1751|1750.5|2891
1755254400000|2025-08-15 10:40:00|1751.5|1751.5|1753.5|1752.5|1753.5|1752.5|1751.5|1750.5|3597
1755254700000|2025-08-15 10:45:00|1753|1753|1753|1752|1754.5|1754|1752.5|1752|5840
1755255000000|2025-08-15 10:50:00|1753.5|1752.5|1752.5|1752|1753.5|1752.5|1752.5|1751.5|1903
1755255300000|2025-08-15 10:55:00|1753|1752.5|1753|1752.5|1753.5|1753|1752.5|1752|3828
1755255600000|2025-08-15 11:00:00|1752.5|1752|1752|1751.5|1752.5|1752|1752|1751|2984
1755255900000|2025-08-15 11:05:00|1752.5|1752|1752|1751.5|1753|1752.5|1752|1751|4659
1755256200000|2025-08-15 11:10:00|1751.5|1751|1750.5|1750|1751.5|1751|1750.5|1750|13940
1755256500000|2025-08-15 11:15:00|1751|1750.5|1751.5|1750.5|1751.5|1750.5|1751|1750|7274
1755256800000|2025-08-15 11:20:00|1751|1751|1751|1750.5|1751.5|1751|1751|1750.5|2914
1755257100000|2025-08-15 11:25:00|1751.5|1751|1751|1750|1752|1751.5|1751|1750|4649
1755257400000|2025-08-15 11:30:00|1750.5|1750.5|1750.5|1750|1751|1750.5|1750.5|1749.5|2691
1755257700000|2025-08-15 11:35:00|1750|1749.5|1749.5|1749|1750|1749.5|1749.5|1749|8684
1755258000000|2025-08-15 11:40:00|1750|1749.5|1751.5|1751|1751.5|1751|1750|1749.5|1633
1755258300000|2025-08-15 11:45:00|1751|1750.5|1751.5|1751|1751.5|1751|1751|1750.5|3750
1755258600000|2025-08-15 11:50:00|1752|1750.5|1751|1750.5|1752|1750.5|1751|1750|3620
1755258900000|2025-08-15 11:55:00|1750.5|1750|1750.5|1750|1750.5|1750|1750.5|1749.5|3799
1755259200000|2025-08-15 12:00:00|1749.5|1749|1748.5|1748|1750|1749.5|1748.5|1748|15544
1755259500000|2025-08-15 12:05:00|1749|1748.5|1750.5|1750|1751.5|1751|1749|1748|3234
1755259800000|2025-08-15 12:10:00|1751|1750.5|1750|1749.5|1751|1750.5|1750|1749|2452
1755260100000|2025-08-15 12:15:00|1750.5|1750|1749.5|1749|1750.5|1750|1749.5|1748.5|3587
1755260400000|2025-08-15 12:20:00|1750|1749.5|1750|1749.5|1751|1750|1750|1749.5|2565
1755260700000|2025-08-15 12:25:00|1750.5|1749|1751|1750|1751|1750.5|1749.5|1749|4812
1755261000000|2025-08-15 12:30:00|1751.5|1750.5|1753|1752.5|1754|1753|1751.5|1750.5|3791
1755261300000|2025-08-15 12:35:00|1754|1753|1753|1752.5|1755|1754|1753|1752|5216
1755261600000|2025-08-15 12:40:00|1753.5|1753|1754.5|1753.5|1755|1754|1752.5|1752|3673
1755261900000|2025-08-15 12:45:00|1755|1754|1754|1753.5|1755|1754|1754|1753|1739
1755262200000|2025-08-15 12:50:00|1753|1752.5|1750.5|1749.5|1753|1752.5|1750.5|1749.5|6426
1755262500000|2025-08-15 12:55:00|1750|1749|1751|1750.5|1751|1750.5|1749.5|1749|5768
1755262800000|2025-08-15 13:00:00|1751.5|1751|1751|1750.5|1751.5|1751|1750.5|1750|6768
1755263100000|2025-08-15 13:05:00|1750.5|1750|1749.5|1749|1750.5|1750|1749.5|1748.5|7706
1755263400000|2025-08-15 13:10:00|1749|1748.5|1749|1748|1749.5|1749|1749|1748|6332
1755263700000|2025-08-15 13:15:00|1748.5|1748.5|1750|1749|1750|1749.5|1748.5|1748.5|5698
1755264000000|2025-08-15 13:20:00|1749.5|1748.5|1749.5|1749|1750|1749.5|1749|1748.5|4672
1755264300000|2025-08-15 13:25:00|1750|1748.5|1751.5|1750.5|1752|1751.5|1750|1748.5|10958
1755264600000|2025-08-15 13:30:00|1752|1751|1751|1750.5|1752.5|1752|1750.5|1750|4219
1755264900000|2025-08-15 13:35:00|1750.5|1750|1751|1750.5|1751|1750.5|1750.5|1750|13938
1755265200000|2025-08-15 13:40:00|1750.5|1750|1750|1749.5|1750.5|1750.5|1749.5|1749|9052
1755265500000|2025-08-15 13:45:00|1750.5|1750|1749|1748.5|1750.5|1750|1748.5|1747.5|6693
1755265800000|2025-08-15 13:50:00|1749.5|1749|1747|1746.5|1749.5|1749|1746.5|1746|4134
1755266100000|2025-08-15 13:55:00|1748|1747|1748|1747|1748|1747.5|1747|1746|5844
1755266400000|2025-08-15 14:00:00|1747.5|1747.5|1749.5|1748.5|1749.5|1748.5|1747.5|1747|3787
1755266700000|2025-08-15 14:05:00|1750|1749|1750|1749.5|1750|1749.5|1749|1748.5|9033
1755267000000|2025-08-15 14:10:00|1750.5|1750|1751|1750|1751|1750|1749.5|1748.5|4964
1755267300000|2025-08-15 14:15:00|1750.5|1750.5|1751|1750.5|1751.5|1751|1750.5|1750.5|5569
1755267600000|2025-08-15 14:20:00|1751.5|1751|1750|1749.5|1751.5|1751|1750|1749.5|5843
1755267900000|2025-08-15 14:25:00|1750.5|1750|1750.5|1750|1750.5|1750|1750|1749.5|4535
1755268200000|2025-08-15 14:30:00|1751|1750.5|1751.5|1751|1752|1751|1751|1750.5|8525
1755268500000|2025-08-15 14:35:00|1752|1751.5|1752.5|1752|1752.5|1752|1752|1751.5|7230
1755268800000|2025-08-15 14:40:00|1753|1752.5|1753|1752.5|1754|1753.5|1752.5|1752|10661
1755269100000|2025-08-15 14:45:00|1753.5|1753|1756.5|1756|1757|1756.5|1753.5|1752.5|7817
1755269400000|2025-08-15 14:50:00|1757|1756.5|1756.5|1756|1757.5|1757|1756.5|1755.5|14171
1755269700000|2025-08-15 14:55:00|1756|1755.5|1756.5|1756|1756.5|1756|1756|1755|9413
1755270000000|2025-08-15 15:00:00|1757|1756.5|1759|1758.5|1759.5|1759|1757|1756.5|6493
1755270300000|2025-08-15 15:05:00|1758.5|1758|1759|1758.5|1759|1758.5|1757|1756.5|9181
1755270600000|2025-08-15 15:10:00|1759.5|1758|1758.5|1758|1759.5|1758|1758|1757|14327
1755270900000|2025-08-15 15:15:00|1758|1757.5|1759|1758|1759|1758.5|1757.5|1757|11293
1755271200000|2025-08-15 15:20:00|1758.5|1758.5|1759|1758.5|1759.5|1758.5|1757.5|1757|16271
1755271500000|2025-08-15 15:25:00|1758.5|1758|1758.5|1758|1759|1758|1758|1757.5|25442
1755500400000|2025-08-18 07:00:00|1778.5|1776|1782.5|1780.5|1785|1783|1778.5|1776|35853
1755500700000|2025-08-18 07:05:00|1781|1779|1778|1776.5|1781.5|1780.5|1774.5|1773|21480
1755501000000|2025-08-18 07:10:00|1777.5|1777|1784|1782.5|1784.5|1783|1777.5|1777|12654
1755501300000|2025-08-18 07:15:00|1783.5|1783|1788.5|1788|1789|1788|1783.5|1782.5|56016
1755501600000|2025-08-18 07:20:00|1787.5|1787|1787|1786|1789.5|1788.5|1786|1785|8473
1755501900000|2025-08-18 07:25:00|1786.5|1785.5|1785|1783.5|1789|1788.5|1784|1783|9074
1755502200000|2025-08-18 07:30:00|1785.5|1784|1786|1785.5|1787.5|1786.5|1784.5|1784|6978
1755502500000|2025-08-18 07:35:00|1786.5|1784|1786|1785|1786.5|1785.5|1785|1784|8712
1755502800000|2025-08-18 07:40:00|1786.5|1785.5|1788|1787|1790.5|1789.5|1786.5|1785.5|6358
1755503100000|2025-08-18 07:45:00|1787.5|1786.5|1790|1789|1790.5|1790|1787|1786|11082
1755503400000|2025-08-18 07:50:00|1790.5|1789.5|1793.5|1792.5|1795|1794|1790.5|1789.5|129494
1755503700000|2025-08-18 07:55:00|1794|1793|1795.5|1794.5|1795.5|1794.5|1792.5|1791.5|12999
1755504000000|2025-08-18 08:00:00|1795|1795|1798.5|1797.5|1799.5|1799|1795|1795|20243
1755504300000|2025-08-18 08:05:00|1798|1797|1798.5|1797.5|1799|1798|1797|1796.5|9907
1755504600000|2025-08-18 08:10:00|1798|1797|1799|1798|1801|1800|1796.5|1795.5|16286
1755504900000|2025-08-18 08:15:00|1798.5|1798.5|1801|1800|1801|1800.5|1798.5|1798.5|9585
1755505200000|2025-08-18 08:20:00|1801.5|1800.5|1799.5|1798.5|1801.5|1800.5|1799.5|1798.5|7426
1755505500000|2025-08-18 08:25:00|1800|1799|1798|1797.5|1800.5|1800|1798|1797|9741
1755505800000|2025-08-18 08:30:00|1798.5|1798|1798.5|1797.5|1799.5|1798.5|1798|1797.5|10317
1755506100000|2025-08-18 08:35:00|1799|1798|1799|1798.5|1799|1798.5|1798|1797|6100
1755506400000|2025-08-18 08:40:00|1798.5|1798|1796.5|1796|1798.5|1798|1796.5|1795.5|7058
1755506700000|2025-08-18 08:45:00|1796|1795.5|1796|1795.5|1796.5|1796|1795|1794|23172
1755507000000|2025-08-18 08:50:00|1795.5|1795|1796.5|1795.5|1796.5|1796|1795.5|1794.5|4244
1755507300000|2025-08-18 08:55:00|1796|1795|1795|1794.5|1797.5|1796.5|1795|1794.5|8252
1755507600000|2025-08-18 09:00:00|1794.5|1794|1796.5|1795.5|1796.5|1795.5|1794.5|1794|3537
1755507900000|2025-08-18 09:05:00|1796|1796|1795.5|1794.5|1796|1796|1795|1794|7374
1755508200000|2025-08-18 09:10:00|1796|1795|1796|1795|1797.5|1796.5|1794.5|1794|6550
1755508500000|2025-08-18 09:15:00|1795.5|1794|1792.5|1791.5|1795.5|1794|1792|1791.5|6935
1755508800000|2025-08-18 09:20:00|1792|1792|1791|1790.5|1793|1792|1791|1790|5645
1755509100000|2025-08-18 09:25:00|1791.5|1791|1790.5|1789.5|1792|1791|1790|1789.5|8455
1755509400000|2025-08-18 09:30:00|1791|1790|1792|1791|1792|1791|1790.5|1789.5|4069
1755509700000|2025-08-18 09:35:00|1791.5|1791.5|1791.5|1790.5|1792.5|1791.5|1791.5|1790.5|5587
1755510000000|2025-08-18 09:40:00|1791|1790|1789.5|1789|1791.5|1790|1789|1788.5|8012
1755510300000|2025-08-18 09:45:00|1790|1789.5|1789.5|1788.5|1790.5|1789.5|1789|1788.5|5581
1755510600000|2025-08-18 09:50:00|1789|1789|1788|1787.5|1789.5|1789|1787.5|1786.5|5523
1755510900000|2025-08-18 09:55:00|1787.5|1787|1787.5|1787|1787.5|1787|1787|1786.5|3057
1755511200000|2025-08-18 10:00:00|1788|1786.5|1788.5|1788|1788.5|1788|1787|1786.5|10069
1755511500000|2025-08-18 10:05:00|1789|1788.5|1790|1789|1791|1790|1789|1788.5|5232
1755511800000|2025-08-18 10:10:00|1789.5|1788.5|1788.5|1788|1789.5|1789|1788|1787|7566
1755512100000|2025-08-18 10:15:00|1788|1787.5|1788|1787.5|1789|1788|1787|1786.5|5441
1755512400000|2025-08-18 10:20:00|1788.5|1788|1790|1789|1790|1789.5|1788.5|1788|5228
1755512700000|2025-08-18 10:25:00|1789.5|1788.5|1788.5|1788|1790|1789|1788.5|1788|3018
1755513000000|2025-08-18 10:30:00|1789|1787.5|1791|1790.5|1791|1790.5|1789|1787.5|2291
1755513300000|2025-08-18 10:35:00|1790.5|1790|1789|1788.5|1790.5|1790|1788.5|1788|2478
1755513600000|2025-08-18 10:40:00|1789.5|1789|1791|1790.5|1792|1791|1789.5|1789|3095
1755513900000|2025-08-18 10:45:00|1790.5|1790|1789.5|1788.5|1790.5|1790|1788.5|1788|6908
1755514200000|2025-08-18 10:50:00|1790|1789|1788|1787|1790|1789.5|1788|1787|7063
1755514500000|2025-08-18 10:55:00|1787.5|1787.5|1789|1788.5|1789.5|1789|1787.5|1787|12081
1755514800000|2025-08-18 11:00:00|1788.5|1788|1790|1789|1790|1789|1788|1787.5|8316
1755515100000|2025-08-18 11:05:00|1789.5|1788.5|1791.5|1791|1791.5|1791|1788.5|1788|3905
1755515400000|2025-08-18 11:10:00|1791|1790.5|1791|1790.5|1792|1791|1791|1790|6259
1755515700000|2025-08-18 11:15:00|1791.5|1791|1791.5|1791|1792|1791.5|1791.5|1791|3035
1755516000000|2025-08-18 11:20:00|1792|1791.5|1793|1792.5|1794.5|1792.5|1792|1791|8035
1755516300000|2025-08-18 11:25:00|1793.5|1793|1793.5|1793|1793.5|1793|1793.5|1793|1847
1755516600000|2025-08-18 11:30:00|1794|1793.5|1792.5|1792|1794|1793.5|1792|1791.5|4875
1755516900000|2025-08-18 11:35:00|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|3505
1755517200000|2025-08-18 11:40:00|1793|1792.5|1792.5|1792|1794|1793|1792.5|1792|5310
1755517500000|2025-08-18 11:45:00|1792|1791.5|1793|1792|1793|1792.5|1792|1791|2219
1755517800000|2025-08-18 11:50:00|1792.5|1792.5|1794.5|1794|1795|1794.5|1792.5|1792|6018
1755518100000|2025-08-18 11:55:00|1795|1793.5|1794|1793.5|1795.5|1794.5|1793.5|1793|7674
1755518400000|2025-08-18 12:00:00|1793.5|1793|1794.5|1793.5|1794.5|1793.5|1793|1792|190017
1755518700000|2025-08-18 12:05:00|1795|1794|1794.5|1793.5|1795|1794|1794.5|1793.5|2421
1755519000000|2025-08-18 12:10:00|1794|1794|1795|1794.5|1795|1794.5|1794|1793.5|2766
1755519300000|2025-08-18 12:15:00|1795.5|1795|1793|1792.5|1795.5|1795|1793|1792.5|9388
1755519600000|2025-08-18 12:20:00|1792.5|1792|1792|1791.5|1792.5|1792.5|1792|1791.5|2319
1755519900000|2025-08-18 12:25:00|1792.5|1792|1791.5|1790.5|1792.5|1792|1791.5|1790.5|3560
1755520200000|2025-08-18 12:30:00|1792.5|1791.5|1791.5|1791|1792.5|1792|1791.5|1791|255401
1755520500000|2025-08-18 12:35:00|1792|1791.5|1792.5|1792|1792.5|1792|1791.5|1791.5|2412
1755520800000|2025-08-18 12:40:00|1792|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|8665
1755521100000|2025-08-18 12:45:00|1793|1792.5|1793|1792.5|1793|1792.5|1792|1791.5|203707
1755521400000|2025-08-18 12:50:00|1793.5|1793|1794|1793|1795.5|1794.5|1793.5|1792.5|3785
1755521700000|2025-08-18 12:55:00|1794.5|1793.5|1794|1793|1795|1794|1794|1793|3692
1755522000000|2025-08-18 13:00:00|1793.5|1792.5|1794|1793.5|1795|1794.5|1793.5|1792.5|3983
1755522300000|2025-08-18 13:05:00|1794.5|1794|1795|1794|1795|1794|1794|1794|3907
1755522600000|2025-08-18 13:10:00|1794|1793.5|1793|1792.5|1794.5|1793.5|1793|1792|4977
1755522900000|2025-08-18 13:15:00|1793.5|1792|1791|1790.5|1793.5|1792|1791|1790.5|4660
1755523200000|2025-08-18 13:20:00|1790.5|1790|1789.5|1789|1790.5|1790|1789.5|1788.5|6483
1755523500000|2025-08-18 13:25:00|1790.5|1789.5|1789.5|1789|1791|1790|1789.5|1789|3793
1755523800000|2025-08-18 13:30:00|1790|1788.5|1788.5|1787.5|1790|1789|1788|1787.5|9109
1755524100000|2025-08-18 13:35:00|1788|1788|1789|1788.5|1790|1789.5|1788|1788|7224
1755524400000|2025-08-18 13:40:00|1789.5|1789|1789|1788|1791|1790|1788.5|1788|4048
1755524700000|2025-08-18 13:45:00|1788.5|1788.5|1784.5|1784|1788.5|1788.5|1784.5|1784|6537
1755525000000|2025-08-18 13:50:00|1784|1783.5|1785|1784.5|1786|1785|1783.5|1783|7976
1755525300000|2025-08-18 13:55:00|1785.5|1784|1784.5|1783.5|1786.5|1785.5|1784|1783.5|10587
1755525600000|2025-08-18 14:00:00|1784|1784|1786.5|1785.5|1786.5|1786|1784|1783.5|12956
1755525900000|2025-08-18 14:05:00|1787|1786|1783.5|1783|1787|1786|1783.5|1783|14361
1755526200000|2025-08-18 14:10:00|1784|1783.5|1784.5|1784|1785.5|1784.5|1783.5|1783|9568
1755526500000|2025-08-18 14:15:00|1784|1783.5|1786|1785|1786.5|1785.5|1784|1783|9306
1755526800000|2025-08-18 14:20:00|1786.5|1785.5|1786.5|1786|1786.5|1786|1785.5|1785|7214
1755527100000|2025-08-18 14:25:00|1787|1786.5|1785.5|1785|1789|1788|1785.5|1785|10534
1755527400000|2025-08-18 14:30:00|1786|1784.5|1786.5|1786|1787.5|1786.5|1786|1784.5|4730
1755527700000|2025-08-18 14:35:00|1786|1785.5|1786.5|1785.5|1786.5|1786|1785|1784.5|8110
1755528000000|2025-08-18 14:40:00|1788.5|1786|1787|1786|1789|1788.5|1787|1786|8070
1755528300000|2025-08-18 14:45:00|1786.5|1785.5|1787.5|1787|1789|1788.5|1786.5|1785.5|11361
1755528600000|2025-08-18 14:50:00|1787|1786.5|1788|1787.5|1789|1788|1787|1786.5|6603
1755528900000|2025-08-18 14:55:00|1787.5|1787|1789.5|1789|1789.5|1789|1787|1786.5|6808
1755529200000|2025-08-18 15:00:00|1789|1788.5|1788.5|1788|1789.5|1789|1788.5|1788|123288
1755529500000|2025-08-18 15:05:00|1789|1787.5|1790|1789.5|1790|1789.5|1788|1787.5|6708
1755529800000|2025-08-18 15:10:00|1790.5|1790|1793|1792.5|1793|1792.5|1790.5|1790|5601
1755530100000|2025-08-18 15:15:00|1792.5|1792|1791.5|1791|1792.5|1792|1791.5|1791|6404
1755530400000|2025-08-18 15:20:00|1791|1790.5|1791.5|1790.5|1792|1791|1791|1790.5|8314
1755530700000|2025-08-18 15:25:00|1791|1790|1792|1791|1792|1791|1790.5|1790|11294
1755586800000|2025-08-19 07:00:00|1788.5|1786|1780|1778|1791.5|1790|1775.5|1773|23089
1755587100000|2025-08-19 07:05:00|1780.5|1778.5|1780|1779.5|1785|1783.5|1778.5|1777|13408
1755587400000|2025-08-19 07:10:00|1779.5|1778.5|1776|1774.5|1783|1781.5|1774.5|1773.5|13929
1755587700000|2025-08-19 07:15:00|1776.5|1775|1769|1767.5|1776.5|1775|1768|1767|4425
1755588000000|2025-08-19 07:20:00|1769.5|1768|1765.5|1764.5|1773.5|1772.5|1765.5|1764.5|40069
1755588300000|2025-08-19 07:25:00|1765|1765|1760.5|1759|1766|1765|1759.5|1758.5|11218
1755588600000|2025-08-19 07:30:00|1760|1758|1756.5|1756|1762|1761|1756.5|1756|16704
1755588900000|2025-08-19 07:35:00|1757|1755.5|1752.5|1751.5|1757.5|1756|1752.5|1751|10808
1755589200000|2025-08-19 07:40:00|1752|1751|1750.5|1749.5|1755|1754|1749.5|1748.5|29780
1755589500000|2025-08-19 07:45:00|1750|1749|1746.5|1745.5|1751.5|1750.5|1746.5|1745.5|19110
1755589800000|2025-08-19 07:50:00|1747|1746.5|1746|1745|1748|1747|1745.5|1744.5|4915
1755590100000|2025-08-19 07:55:00|1746.5|1745.5|1745.5|1744.5|1748|1747|1744.5|1743.5|13707
1755590400000|2025-08-19 08:00:00|1745|1744|1743|1742.5|1746.5|1745.5|1743|1742.5|9585
1755590700000|2025-08-19 08:05:00|1743.5|1743|1741.5|1740|1744.5|1743.5|1740.5|1739|30088
1755591000000|2025-08-19 08:10:00|1742.5|1740.5|1741.5|1740.5|1743.5|1743|1740|1738.5|13643
1755591300000|2025-08-19 08:15:00|1741|1740|1745.5|1744.5|1747.5|1746|1741|1740|13700
1755591600000|2025-08-19 08:20:00|1746.5|1744|1744|1743|1746.5|1745.5|1742|1741|5357
1755591900000|2025-08-19 08:25:00|1743.5|1742.5|1743|1742|1745.5|1745|1743|1742|13483
1755592200000|2025-08-19 08:30:00|1743.5|1742.5|1743|1742|1745|1744|1743|1742|9044
1755592500000|2025-08-19 08:35:00|1742.5|1741.5|1739.5|1738.5|1743|1742|1739.5|1738.5|13344
1755592800000|2025-08-19 08:40:00|1740.5|1740|1741|1740|1742|1741|1739.5|1738.5|7206
1755593100000|2025-08-19 08:45:00|1741.5|1740.5|1742.5|1741.5|1744|1743.5|1740.5|1740.5|12012
1755593400000|2025-08-19 08:50:00|1741.5|1740.5|1740.5|1740|1743|1742.5|1740|1739|9563
1755593700000|2025-08-19 08:55:00|1741|1740.5|1741|1740|1742.5|1742|1740|1739|8351
1755594000000|2025-08-19 09:00:00|1740.5|1739.5|1737.5|1737|1741|1739.5|1737.5|1736.5|5624
1755594300000|2025-08-19 09:05:00|1737|1736.5|1733|1732|1737|1736.5|1732|1731|14312
1755594600000|2025-08-19 09:10:00|1733.5|1732.5|1736|1735.5|1736|1735.5|1731.5|1730.5|11482
1755594900000|2025-08-19 09:15:00|1737|1736|1737.5|1736.5|1738|1737|1735|1734|9022
1755595200000|2025-08-19 09:20:00|1738|1737|1736.5|1736|1738|1737|1735.5|1734.5|4263
1755595500000|2025-08-19 09:25:00|1737|1736.5|1736|1735|1737.5|1737|1735.5|1734.5|6546
1755595800000|2025-08-19 09:30:00|1736.5|1735.5|1737|1736|1737|1736|1735|1734|9474
1755596100000|2025-08-19 09:35:00|1736.5|1736.5|1735.5|1734.5|1737|1736.5|1735.5|1734.5|10298
1755596400000|2025-08-19 09:40:00|1735|1734|1734|1733.5|1736.5|1735.5|1734|1733|16738
1755596700000|2025-08-19 09:45:00|1734.5|1734|1734|1733|1735.5|1735|1733.5|1732.5|8058
1755597000000|2025-08-19 09:50:00|1733.5|1732.5|1734|1733|1737|1736|1729.5|1728.5|14055
1755597300000|2025-08-19 09:55:00|1734.5|1733.5|1737|1736|1740|1739.5|1734.5|1733.5|14894
1755597600000|2025-08-19 10:00:00|1736.5|1736.5|1731|1730|1737.5|1736.5|1731|1730|12695
1755597900000|2025-08-19 10:05:00|1731.5|1730.5|1727|1726|1732|1731|1727|1726|13999
1755598200000|2025-08-19 10:10:00|1726.5|1725.5|1725.5|1724.5|1726.5|1725.5|1724.5|1723.5|11859
1755598500000|2025-08-19 10:15:00|1726|1725|1725|1724.5|1727|1726|1725|1724|13117
1755598800000|2025-08-19 10:20:00|1725.5|1724|1723.5|1723|1725.5|1724|1723|1722|13665
1755599100000|2025-08-19 10:25:00|1722|1721.5|1723.5|1722.5|1723.5|1723|1721.5|1720.5|11194
1755599400000|2025-08-19 10:30:00|1724|1723|1720.5|1720|1724.5|1723.5|1720.5|1720|14390
1755599700000|2025-08-19 10:35:00|1721|1719.5|1722|1721.5|1723|1722.5|1720.5|1719.5|76387
1755600000000|2025-08-19 10:40:00|1722.5|1722|1723|1722|1724|1723.5|1721|1720.5|9460
1755600300000|2025-08-19 10:45:00|1723.5|1722.5|1724|1723.5|1725.5|1724.5|1721.5|1720.5|8939
1755600600000|2025-08-19 10:50:00|1725|1724|1726|1725.5|1727.5|1726.5|1724.5|1724|6819
1755600900000|2025-08-19 10:55:00|1725.5|1724.5|1727|1726.5|1727.5|1727|1725|1724|6245
1755601200000|2025-08-19 11:00:00|1728|1727|1726|1725|1728.5|1727.5|1725|1724.5|4691
1755601500000|2025-08-19 11:05:00|1725.5|1725.5|1724|1723.5|1726.5|1726|1724|1723.5|14659
1755601800000|2025-08-19 11:10:00|1724.5|1725.5|1725|1724.5|1728.5|1727.5|1724|1724|14046
1755602100000|2025-08-19 11:15:00|1725.5|1725|1723|1722.5|1727|1726|1723|1722|9383
1755602400000|2025-08-19 11:20:00|1723.5|1723|1722|1721|1724.5|1723.5|1721|1720|9957
1755602700000|2025-08-19 11:25:00|1721.5|1720.5|1719|1718|1722|1721|1718.5|1718|13228
1755603000000|2025-08-19 11:30:00|1719.5|1718.5|1720|1719|1720|1719|1717|1716.5|17405
1755603300000|2025-08-19 11:35:00|1719.5|1720|1718|1717.5|1720.5|1720|1718|1717|9900
1755603600000|2025-08-19 11:40:00|1717.5|1717|1714.5|1714|1717.5|1717|1714.5|1713.5|10104
1755603900000|2025-08-19 11:45:00|1715.5|1713.5|1715|1714|1715.5|1714.5|1713|1712|9151
1755604200000|2025-08-19 11:50:00|1714.5|1714.5|1715.5|1714.5|1716.5|1715.5|1714|1713|8290
1755604500000|2025-08-19 11:55:00|1715|1714|1713.5|1712.5|1716.5|1715.5|1713.5|1712.5|11415
1755604800000|2025-08-19 12:00:00|1712.5|1712|1710|1709|1713|1712|1709.5|1709|20203
1755605100000|2025-08-19 12:05:00|1708.5|1708|1708.5|1707.5|1710|1709.5|1707.5|1707|24809
1755605400000|2025-08-19 12:10:00|1709|1708|1711|1710|1712.5|1711|1709|1708|15251
1755605700000|2025-08-19 12:15:00|1711.5|1710.5|1714.5|1713.5|1714.5|1713.5|1710|1709|10001
1755606000000|2025-08-19 12:20:00|1713.5|1713|1716|1715|1716|1715.5|1713.5|1712.5|10826
1755606300000|2025-08-19 12:25:00|1715.5|1714.5|1717|1716|1718.5|1717.5|1715.5|1714.5|7270
1755606600000|2025-08-19 12:30:00|1716.5|1715.5|1712|1711|1716.5|1715.5|1710.5|1709.5|13858
1755606900000|2025-08-19 12:35:00|1713|1711.5|1716.5|1715.5|1716.5|1716|1713|1711|12343
1755607200000|2025-08-19 12:40:00|1716|1715|1717.5|1716.5|1717.5|1716.5|1713.5|1713|14490
1755607500000|2025-08-19 12:45:00|1717|1716|1722.5|1722|1722.5|1722|1717|1716|13068
1755607800000|2025-08-19 12:50:00|1723|1722.5|1722.5|1721.5|1723.5|1723|1721|1720|14683
1755608100000|2025-08-19 12:55:00|1721.5|1721|1720|1719|1722|1721.5|1719|1718|7979
1755608400000|2025-08-19 13:00:00|1719|1718.5|1720.5|1720|1720.5|1720|1718.5|1717.5|8668
1755608700000|2025-08-19 13:05:00|1721|1720.5|1720.5|1720|1722|1721|1720|1719|5597
1755609000000|2025-08-19 13:10:00|1720|1719.5|1721.5|1721|1722|1721.5|1719.5|1719|12103
1755609300000|2025-08-19 13:15:00|1722|1720.5|1722|1721|1724|1723|1721.5|1720.5|15485
1755609600000|2025-08-19 13:20:00|1721.5|1720.5|1724.5|1724|1724.5|1724|1720|1719.5|14607
1755609900000|2025-08-19 13:25:00|1725|1724.5|1721|1720|1725|1724.5|1721|1720|25260
1755610200000|2025-08-19 13:30:00|1720|1719|1719|1718|1720.5|1720|1717|1716|19453
1755610500000|2025-08-19 13:35:00|1719.5|1718.5|1719|1718|1720|1719.5|1718|1717|11476
1755610800000|2025-08-19 13:40:00|1718.5|1717.5|1717.5|1716.5|1719.5|1719|1715.5|1715|27410
1755611100000|2025-08-19 13:45:00|1717|1716|1714.5|1714|1717|1716|1713.5|1712.5|16183
1755611400000|2025-08-19 13:50:00|1715|1714.5|1718.5|1717.5|1719|1718|1714.5|1714.5|21254
1755611700000|2025-08-19 13:55:00|1719|1718|1718|1717.5|1719.5|1719|1717|1716|24405
1755612000000|2025-08-19 14:00:00|1718.5|1717|1721|1720|1723|1722.5|1717.5|1717|20214
1755612300000|2025-08-19 14:05:00|1720.5|1719|1718.5|1718|1720.5|1719|1716|1715|14080
1755612600000|2025-08-19 14:10:00|1719|1718.5|1718.5|1718|1719|1718.5|1716.5|1716|11622
1755612900000|2025-08-19 14:15:00|1718|1717.5|1722.5|1722|1725|1724|1718|1717.5|28293
1755613200000|2025-08-19 14:20:00|1722|1721.5|1722.5|1722|1723|1722.5|1721|1720.5|17876
1755613500000|2025-08-19 14:25:00|1723|1722.5|1725|1724|1726|1725.5|1722.5|1721.5|11885
1755613800000|2025-08-19 14:30:00|1724.5|1724.5|1724|1723.5|1726|1725.5|1724|1723.5|17522
1755614100000|2025-08-19 14:35:00|1723.5|1723|1725|1724|1726|1725|1722|1721.5|20496
1755614400000|2025-08-19 14:40:00|1724.5|1723.5|1725|1724.5|1725|1724.5|1722|1721.5|15286
1755614700000|2025-08-19 14:45:00|1725.5|1725|1727|1726.5|1728|1727.5|1725.5|1725|10752
1755615000000|2025-08-19 14:50:00|1728|1727.5|1731|1730.5|1731.5|1731|1728|1727|20336
1755615300000|2025-08-19 14:55:00|1731.5|1731|1733|1732.5|1734|1733|1730.5|1730|8967
1755615600000|2025-08-19 15:00:00|1732.5|1732|1731.5|1730.5|1734.5|1734|1730.5|1729.5|18772
1755615900000|2025-08-19 15:05:00|1731|1730|1728.5|1728|1731.5|1731|1727|1726|17596
1755616200000|2025-08-19 15:10:00|1729|1728.5|1730.5|1730|1732|1731|1729|1728.5|16433
1755616500000|2025-08-19 15:15:00|1731|1730.5|1732|1731.5|1732|1731.5|1731|1730|19794
1755616800000|2025-08-19 15:20:00|1731.5|1731|1728|1727|1731.5|1731|1727.5|1727|23784
1755617100000|2025-08-19 15:25:00|1727.5|1727.5|1727|1726|1728.5|1728|1726.5|1725.5|24140
1755673200000|2025-08-20 07:00:00|1687|1685.5|1693|1691.5|1698.5|1696.5|1676.5|1675|64515
1755673500000|2025-08-20 07:05:00|1692.5|1691|1702.5|1701|1703|1701.5|1692|1691|39935
1755673800000|2025-08-20 07:10:00|1702|1702|1701.5|1700|1704.5|1703|1699|1698|35999
1755674100000|2025-08-20 07:15:00|1701|1699|1702|1701|1705|1703.5|1697.5|1696.5|25393
1755674400000|2025-08-20 07:20:00|1702.5|1701.5|1704.5|1703.5|1705|1703.5|1701.5|1700|14009
1755674700000|2025-08-20 07:25:00|1705|1704|1708.5|1707.5|1712|1710.5|1703.5|1702|14145
1755675000000|2025-08-20 07:30:00|1709|1708|1709.5|1708.5|1712|1711|1708|1707|10039
1755675300000|2025-08-20 07:35:00|1709|1708|1711.5|1710.5|1712.5|1711.5|1707.5|1706.5|17390
1755675600000|2025-08-20 07:40:00|1710.5|1709.5|1709.5|1708.5|1711.5|1710.5|1709|1708|10447
1755675900000|2025-08-20 07:45:00|1708.5|1708|1713|1712|1715|1713.5|1708.5|1708|12490
1755676200000|2025-08-20 07:50:00|1714.5|1713|1712.5|1711.5|1714.5|1713|1711.5|1710.5|4813
1755676500000|2025-08-20 07:55:00|1712|1712|1712|1711|1713|1712|1710|1709|14431
1755676800000|2025-08-20 08:00:00|1712.5|1711.5|1711|1710|1715|1714|1710.5|1709.5|15886
1755677100000|2025-08-20 08:05:00|1711.5|1710.5|1714|1713.5|1715.5|1714.5|1710.5|1709.5|14937
1755677400000|2025-08-20 08:10:00|1714.5|1713|1711|1710|1716|1715|1710|1709.5|17407
1755677700000|2025-08-20 08:15:00|1711.5|1709.5|1710|1709|1711.5|1709.5|1707.5|1707|24329
1755678000000|2025-08-20 08:20:00|1709.5|1709.5|1709.5|1709|1711|1710|1709|1708|43573
1755678300000|2025-08-20 08:25:00|1710|1708.5|1709|1708|1711|1710|1708|1707.5|9449
1755678600000|2025-08-20 08:30:00|1709.5|1708.5|1713|1712|1713|1712|1707.5|1706.5|15983
1755678900000|2025-08-20 08:35:00|1712.5|1711.5|1713.5|1712.5|1714|1713.5|1712|1711.5|10846
1755679200000|2025-08-20 08:40:00|1713|1712|1712.5|1711.5|1714|1713|1711.5|1711|13727
1755679500000|2025-08-20 08:45:00|1713|1712|1712.5|1711.5|1714|1713|1712.5|1711.5|10261
1755679800000|2025-08-20 08:50:00|1712|1711|1710|1709|1712|1711|1710|1709|14005
1755680100000|2025-08-20 08:55:00|1709.5|1709.5|1709.5|1708.5|1712|1711|1709|1708.5|9569
1755680400000|2025-08-20 09:00:00|1709|1708|1710.5|1709.5|1711.5|1710.5|1709|1708|7701
1755680700000|2025-08-20 09:05:00|1710|1710|1711|1710|1711|1710|1710|1709|14290
1755681000000|2025-08-20 09:10:00|1711.5|1710.5|1712|1711|1712|1711|1709|1708.5|8172
1755681300000|2025-08-20 09:15:00|1712.5|1711.5|1709.5|1708.5|1712.5|1711.5|1709|1708|5533
1755681600000|2025-08-20 09:20:00|1708.5|1708|1712.5|1711.5|1712.5|1711.5|1708|1707|7502
1755681900000|2025-08-20 09:25:00|1713|1712|1715|1714|1715|1714|1713|1712|5335
1755682200000|2025-08-20 09:30:00|1715.5|1714.5|1714.5|1713.5|1716|1715|1711.5|1710.5|21660
1755682500000|2025-08-20 09:35:00|1715.5|1714|1715|1714.5|1716.5|1715.5|1714.5|1713.5|10739
1755682800000|2025-08-20 09:40:00|1716|1715|1717.5|1716.5|1717.5|1716.5|1715|1714|9038
1755683100000|2025-08-20 09:45:00|1717|1717|1718|1717.5|1719|1718|1716.5|1715.5|9932
1755683400000|2025-08-20 09:50:00|1717.5|1717|1717.5|1716.5|1718.5|1717.5|1716.5|1716|12918
1755683700000|2025-08-20 09:55:00|1717|1717|1717.5|1716.5|1719|1718.5|1717|1716.5|9894
1755684000000|2025-08-20 10:00:00|1718|1717|1716.5|1715.5|1718|1717.5|1714.5|1714|6631
1755684300000|2025-08-20 10:05:00|1716|1716|1718|1717|1718|1717|1716|1715.5|3288
1755684600000|2025-08-20 10:10:00|1718.5|1717.5|1721|1720|1722|1721|1718.5|1717.5|13820
1755684900000|2025-08-20 10:15:00|1720.5|1719.5|1721|1720|1721.5|1720.5|1720|1719.5|7125
1755685200000|2025-08-20 10:20:00|1721.5|1720.5|1718.5|1717.5|1721.5|1720.5|1718.5|1717.5|6283
1755685500000|2025-08-20 10:25:00|1718|1717|1716|1715|1718|1717|1715.5|1715|3845
1755685800000|2025-08-20 10:30:00|1717|1715.5|1717|1716.5|1718|1717.5|1716.5|1715|9393
1755686100000|2025-08-20 10:35:00|1717.5|1717|1719.5|1718.5|1719.5|1718.5|1717.5|1717|9138
1755686400000|2025-08-20 10:40:00|1719|1719|1721|1720|1721|1720|1719|1718.5|2273
1755686700000|2025-08-20 10:45:00|1720.5|1720.5|1718|1717.5|1721|1720.5|1718|1717.5|8705
1755687000000|2025-08-20 10:50:00|1718.5|1718|1718.5|1718|1718.5|1718|1718.5|1717.5|8318
1755687300000|2025-08-20 10:55:00|1718|1717.5|1715.5|1715|1719|1718|1715.5|1715|6894
1755687600000|2025-08-20 11:00:00|1716|1714.5|1716.5|1716|1717|1716.5|1716|1714.5|3888
1755687900000|2025-08-20 11:05:00|1716|1715.5|1716|1715|1716.5|1716|1716|1715|4674
1755688200000|2025-08-20 11:10:00|1716.5|1715.5|1716|1715.5|1717|1716.5|1716|1715.5|10974
1755688500000|2025-08-20 11:15:00|1715.5|1715|1716|1715|1716|1715.5|1715|1714.5|8837
1755688800000|2025-08-20 11:20:00|1715.5|1714.5|1715.5|1714.5|1716|1714.5|1714|1713.5|2656
1755689100000|2025-08-20 11:25:00|1714.5|1713.5|1714.5|1714|1715|1714|1713.5|1712.5|4600
1755689400000|2025-08-20 11:30:00|1715|1714.5|1714.5|1714|1715|1714.5|1714.5|1714|7149
1755689700000|2025-08-20 11:35:00|1715|1714.5|1715.5|1714.5|1716|1715.5|1715|1714|8487
1755690000000|2025-08-20 11:40:00|1715|1715|1716.5|1716|1716.5|1716|1715|1715|5710
1755690300000|2025-08-20 11:45:00|1717|1716.5|1717|1716.5|1717|1716.5|1716.5|1716|7595
1755690600000|2025-08-20 11:50:00|1717.5|1717|1717.5|1716.5|1717.5|1717|1716|1715.5|5955
1755690900000|2025-08-20 11:55:00|1717|1717|1717.5|1717|1718|1717|1717|1716|6218
1755691200000|2025-08-20 12:00:00|1718|1717.5|1720.5|1719.5|1721|1720|1718|1717|6615
1755691500000|2025-08-20 12:05:00|1721|1720|1720.5|1720|1721.5|1720.5|1720|1719.5|8211
1755691800000|2025-08-20 12:10:00|1721.5|1720.5|1720.5|1719.5|1721.5|1720.5|1720.5|1719.5|9523
1755692100000|2025-08-20 12:15:00|1719.5|1718.5|1717|1716.5|1719.5|1718.5|1716.5|1715.5|7349
1755692400000|2025-08-20 12:20:00|1717.5|1717|1718.5|1717.5|1718.5|1718|1717.5|1717|6380
1755692700000|2025-08-20 12:25:00|1718|1718|1719|1718.5|1720|1719.5|1718|1718|3932
1755693000000|2025-08-20 12:30:00|1719.5|1719|1720.5|1719.5|1721|1720.5|1719|1718.5|5276
1755693300000|2025-08-20 12:35:00|1720|1719|1718.5|1718|1720|1719|1718.5|1718|5028
1755693600000|2025-08-20 12:40:00|1718|1717.5|1721|1720|1721|1720.5|1718|1717.5|6832
1755693900000|2025-08-20 12:45:00|1720.5|1720.5|1721|1720|1721.5|1720.5|1720|1719.5|7877
1755694200000|2025-08-20 12:50:00|1721.5|1720.5|1719|1718|1721.5|1720.5|1719|1718|8847
1755694500000|2025-08-20 12:55:00|1718.5|1717.5|1718|1717|1719|1718|1717.5|1717|8932
1755694800000|2025-08-20 13:00:00|1718.5|1717.5|1717.5|1716.5|1719.5|1718.5|1717|1716|5284
1755695100000|2025-08-20 13:05:00|1717|1717|1716.5|1716|1717.5|1717|1716|1715.5|6484
1755695400000|2025-08-20 13:10:00|1717|1715.5|1722.5|1721.5|1722.5|1721.5|1717|1715.5|7602
1755695700000|2025-08-20 13:15:00|1723|1722|1722.5|1721.5|1724|1723.5|1722|1721|11053
1755696000000|2025-08-20 13:20:00|1723|1722|1725|1724|1725|1724|1723|1722|15187
1755696300000|2025-08-20 13:25:00|1724.5|1724.5|1726|1725|1726.5|1725.5|1724|1723.5|19039
1755696600000|2025-08-20 13:30:00|1726.5|1726|1727.5|1726.5|1729|1728|1723.5|1722.5|28708
1755696900000|2025-08-20 13:35:00|1728|1727|1725.5|1725|1729|1728|1725.5|1724.5|18699
1755697200000|2025-08-20 13:40:00|1727|1726|1725.5|1724.5|1729|1728|1724.5|1724|23919
1755697500000|2025-08-20 13:45:00|1725|1724|1728|1727.5|1728|1727.5|1724.5|1723.5|23912
1755697800000|2025-08-20 13:50:00|1728.5|1728|1727.5|1727|1728.5|1728|1725.5|1725|23777
1755698100000|2025-08-20 13:55:00|1728|1726.5|1730.5|1730|1731|1730|1726.5|1726|90328
1755698400000|2025-08-20 14:00:00|1730|1729.5|1730.5|1729.5|1731|1730.5|1728|1727.5|30334
1755698700000|2025-08-20 14:05:00|1731|1730|1732|1731.5|1733.5|1733|1730.5|1729.5|22398
1755699000000|2025-08-20 14:10:00|1731.5|1731|1732|1731|1733|1732|1731|1730|16383
1755699300000|2025-08-20 14:15:00|1731.5|1730|1732|1731|1732.5|1731.5|1730.5|1729.5|20368
1755699600000|2025-08-20 14:20:00|1732.5|1731.5|1734.5|1733.5|1734.5|1734|1731.5|1730.5|12309
1755699900000|2025-08-20 14:25:00|1735|1734|1733.5|1732.5|1735|1734.5|1732.5|1731.5|5692
1755700200000|2025-08-20 14:30:00|1734|1733|1732.5|1732|1735|1734|1732|1731.5|10449
1755700500000|2025-08-20 14:35:00|1733|1732.5|1734|1733|1734|1733|1732.5|1731.5|9379
1755700800000|2025-08-20 14:40:00|1734.5|1733.5|1733|1732.5|1734.5|1734|1731.5|1730.5|14408
1755701100000|2025-08-20 14:45:00|1733.5|1733|1733|1732|1734.5|1734|1733|1732|11012
1755701400000|2025-08-20 14:50:00|1732.5|1732.5|1733.5|1732.5|1733.5|1733|1731.5|1731|19699
1755701700000|2025-08-20 14:55:00|1734.5|1733|1733.5|1732.5|1734.5|1734|1733|1732.5|11902
1755702000000|2025-08-20 15:00:00|1733|1733|1731.5|1730.5|1733.5|1733|1731|1730|10682
1755702300000|2025-08-20 15:05:00|1732|1731|1732.5|1731.5|1732.5|1732|1731|1730.5|12999
1755702600000|2025-08-20 15:10:00|1732|1732|1733.5|1733|1735|1734|1732|1731|14092
1755702900000|2025-08-20 15:15:00|1734|1732.5|1733|1732|1734|1733|1732.5|1731.5|15838
1755703200000|2025-08-20 15:20:00|1733.5|1732.5|1735.5|1735|1736|1735.5|1733.5|1732.5|15388
1755703500000|2025-08-20 15:25:00|1735|1734.5|1734|1733.5|1736|1735|1734|1733.5|19689
1755759600000|2025-08-21 07:00:00|1741.5|1740|1746.5|1745|1748|1746.5|1741.5|1740|14382
1755759900000|2025-08-21 07:05:00|1747.5|1745.5|1754|1752.5|1754.5|1753.5|1744|1742|12733
1755760200000|2025-08-21 07:10:00|1753.5|1753|1757.5|1756|1757.5|1756|1751|1750|54592
1755760500000|2025-08-21 07:15:00|1757|1755.5|1757.5|1756.5|1758.5|1757.5|1753|1751.5|19598
1755760800000|2025-08-21 07:20:00|1758|1756|1758.5|1757.5|1760.5|1759.5|1757|1756|16937
1755761100000|2025-08-21 07:25:00|1759|1758|1762|1760.5|1762|1761|1758|1757|7327
1755761400000|2025-08-21 07:30:00|1762.5|1761|1764|1763|1765|1764|1762|1761|15538
1755761700000|2025-08-21 07:35:00|1763.5|1762.5|1764.5|1763|1765|1764|1762.5|1761.5|16029
1755762000000|2025-08-21 07:40:00|1765|1763.5|1764|1763.5|1765|1764|1762.5|1761.5|6295
1755762300000|2025-08-21 07:45:00|1764.5|1763|1764.5|1764|1764.5|1764|1761|1760|18743
1755762600000|2025-08-21 07:50:00|1764|1763.5|1762|1761|1764|1763.5|1761.5|1760.5|15900
1755762900000|2025-08-21 07:55:00|1761.5|1760.5|1760|1759|1761.5|1760.5|1757|1756|8696
1755763200000|2025-08-21 08:00:00|1760.5|1759.5|1760.5|1760|1760.5|1760|1758.5|1757.5|9336
1755763500000|2025-08-21 08:05:00|1760|1759.5|1762|1761|1762.5|1762|1760|1759.5|5722
1755763800000|2025-08-21 08:10:00|1761.5|1760.5|1761|1760|1761.5|1760.5|1760|1759|6134
1755764100000|2025-08-21 08:15:00|1760.5|1760.5|1760.5|1759.5|1760.5|1760.5|1759|1758.5|5919
1755764400000|2025-08-21 08:20:00|1760|1759|1761|1760.5|1761|1760.5|1760|1759|5066
1755764700000|2025-08-21 08:25:00|1762|1761|1762|1761.5|1763|1762|1762|1761|5927
1755765000000|2025-08-21 08:30:00|1762.5|1761|1762|1761|1762.5|1761.5|1761.5|1760.5|5726
1755765300000|2025-08-21 08:35:00|1761.5|1761.5|1761|1760|1761.5|1761.5|1760.5|1759.5|6787
1755765600000|2025-08-21 08:40:00|1761.5|1760.5|1761.5|1760.5|1761.5|1761|1761|1760|3568
1755765900000|2025-08-21 08:45:00|1762|1761|1762.5|1761.5|1763|1762.5|1760.5|1759|5116
1755766200000|2025-08-21 08:50:00|1762|1762|1763|1762|1763|1762|1762|1761|11232
1755766500000|2025-08-21 08:55:00|1762.5|1761.5|1762|1761.5|1763|1761.5|1761.5|1760.5|11263
1755766800000|2025-08-21 09:00:00|1762.5|1761|1760.5|1759.5|1762.5|1761.5|1760|1759|8044
1755767100000|2025-08-21 09:05:00|1761.5|1760|1762|1761.5|1762|1761.5|1761|1760|8844
1755767400000|2025-08-21 09:10:00|1762.5|1762|1761|1760|1763|1762.5|1760.5|1759.5|6168
1755767700000|2025-08-21 09:15:00|1760.5|1759.5|1761|1760|1761|1760.5|1760|1759.5|2869
1755768000000|2025-08-21 09:20:00|1760.5|1760.5|1761|1760.5|1761.5|1760.5|1760|1759.5|22288
1755768300000|2025-08-21 09:25:00|1760.5|1760|1762.5|1761.5|1762.5|1761.5|1760.5|1759.5|6576
1755768600000|2025-08-21 09:30:00|1763|1762|1763.5|1762.5|1764|1763|1762.5|1761.5|8106
1755768900000|2025-08-21 09:35:00|1763|1763|1764|1763.5|1764|1763.5|1763|1763|3373
1755769200000|2025-08-21 09:40:00|1764.5|1764|1765.5|1764.5|1765.5|1764.5|1763.5|1762.5|20945
1755769500000|2025-08-21 09:45:00|1765|1764|1766|1765.5|1766.5|1765.5|1764|1763.5|8231
1755769800000|2025-08-21 09:50:00|1765.5|1764.5|1766|1765|1766|1765|1764.5|1763.5|4310
1755770100000|2025-08-21 09:55:00|1766.5|1765.5|1766.5|1765.5|1766.5|1766|1766|1765|9449
1755770400000|2025-08-21 10:00:00|1766|1765|1768.5|1767.5|1768.5|1768|1765.5|1764.5|7925
1755770700000|2025-08-21 10:05:00|1768|1767|1768|1767|1768.5|1767.5|1768|1767|10540
1755771000000|2025-08-21 10:10:00|1767.5|1766.5|1767|1766|1767.5|1766.5|1766|1765|2342
1755771300000|2025-08-21 10:15:00|1766.5|1766.5|1765.5|1764.5|1766.5|1766.5|1765.5|1764.5|8514
1755771600000|2025-08-21 10:20:00|1766|1765|1762.5|1761.5|1766|1765|1762.5|1761.5|8249
1755771900000|2025-08-21 10:25:00|1763.5|1762|1764.5|1763.5|1765|1764.5|1763.5|1761.5|10325
1755772200000|2025-08-21 10:30:00|1764|1763|1762.5|1762|1764|1763|1761.5|1761|7510
1755772500000|2025-08-21 10:35:00|1763|1761.5|1761.5|1761|1763|1762|1761|1760.5|6025
1755772800000|2025-08-21 10:40:00|1761|1760.5|1761.5|1761|1762.5|1761.5|1761|1760|4540
1755773100000|2025-08-21 10:45:00|1762|1760.5|1759.5|1758.5|1762|1760.5|1759.5|1758.5|4687
1755773400000|2025-08-21 10:50:00|1759|1758|1762|1761|1762|1761|1758.5|1758|14224
1755773700000|2025-08-21 10:55:00|1762.5|1761.5|1761|1760|1763|1762|1761|1760|9323
1755774000000|2025-08-21 11:00:00|1760.5|1759.5|1760.5|1760|1761|1760.5|1760|1759|7183
1755774300000|2025-08-21 11:05:00|1761|1761|1761|1760.5|1762|1761.5|1761|1760|6440
1755774600000|2025-08-21 11:10:00|1760.5|1760|1761.5|1761|1761.5|1761|1760|1759.5|3571
1755774900000|2025-08-21 11:15:00|1761|1760.5|1761.5|1761|1762|1761.5|1761|1760|7573
1755775200000|2025-08-21 11:20:00|1762|1761.5|1762.5|1761.5|1762.5|1762|1761.5|1761.5|5010
1755775500000|2025-08-21 11:25:00|1763|1762|1763|1762.5|1763|1762.5|1763|1762|4796
1755775800000|2025-08-21 11:30:00|1764|1763.5|1761|1760.5|1764.5|1763.5|1761|1760.5|12399
1755776100000|2025-08-21 11:35:00|1760.5|1760|1759|1758|1760.5|1760.5|1759|1758|3156
1755776400000|2025-08-21 11:40:00|1758.5|1757.5|1758.5|1757.5|1758.5|1757.5|1758|1757|13335
1755776700000|2025-08-21 11:45:00|1758|1758|1759.5|1758.5|1759.5|1759|1758|1758|4564
1755777000000|2025-08-21 11:50:00|1760|1759|1760|1759.5|1760.5|1759.5|1760|1759|2361
1755777300000|2025-08-21 11:55:00|1759.5|1759|1758.5|1757.5|1760|1759.5|1758|1757.5|5405
1755777600000|2025-08-21 12:00:00|1758|1758|1759|1758|1759|1758|1758|1758|706
1755777900000|2025-08-21 12:05:00|1758.5|1757.5|1760|1759|1760|1759|1758|1757.5|2039
1755778200000|2025-08-21 12:10:00|1759.5|1758.5|1759.5|1758.5|1759.5|1758.5|1759|1758.5|470
1755778500000|2025-08-21 12:15:00|1759|1758|1758|1757.5|1759.5|1758.5|1758|1757.5|26980
1755778800000|2025-08-21 12:20:00|1757.5|1757|1756|1755|1758.5|1757.5|1755.5|1755|7999
1755779100000|2025-08-21 12:25:00|1755.5|1755.5|1756.5|1755.5|1756.5|1755.5|1755.5|1755.5|944
1755779400000|2025-08-21 12:30:00|1757|1756|1757|1756.5|1758|1757|1757|1756|7629
1755779700000|2025-08-21 12:35:00|1757.5|1757|1757.5|1757|1758|1757.5|1757|1756.5|26888
1755780000000|2025-08-21 12:40:00|1758|1756.5|1759|1758.5|1760|1759|1758|1756.5|2980
1755780300000|2025-08-21 12:45:00|1759.5|1758|1760|1759|1760|1759.5|1759.5|1758|1546
1755780600000|2025-08-21 12:50:00|1759.5|1758.5|1758.5|1758|1759.5|1758.5|1758.5|1758|6772
1755780900000|2025-08-21 12:55:00|1758|1757.5|1757.5|1756.5|1758.5|1757.5|1757|1756.5|3070
1755781200000|2025-08-21 13:00:00|1757|1756|1756|1755|1757|1756|1755.5|1755|6062
1755781500000|2025-08-21 13:05:00|1755.5|1755.5|1757.5|1756.5|1758|1757.5|1755.5|1755|4711
1755781800000|2025-08-21 13:10:00|1758|1757|1758|1757.5|1758|1757.5|1758|1757|2291
1755782100000|2025-08-21 13:15:00|1757.5|1757|1756.5|1755.5|1758|1757.5|1756.5|1755.5|5130
1755782400000|2025-08-21 13:20:00|1757|1756|1756.5|1755.5|1758|1757.5|1756.5|1755.5|9382
1755782700000|2025-08-21 13:25:00|1756|1756|1754.5|1754|1756|1756|1754.5|1754|11968
1755783000000|2025-08-21 13:30:00|1754|1753.5|1752|1751.5|1754|1753.5|1752|1751.5|34561
1755783300000|2025-08-21 13:35:00|1751.5|1751|1753|1752.5|1754.5|1753.5|1751.5|1751|11148
1755783600000|2025-08-21 13:40:00|1753.5|1753.5|1755.5|1755|1755.5|1755|1753.5|1753.5|5350
1755783900000|2025-08-21 13:45:00|1756|1754.5|1755.5|1754.5|1756|1755.5|1754|1753|11142
1755784200000|2025-08-21 13:50:00|1756|1755|1756.5|1756|1757|1756.5|1755.5|1754.5|5079
1755784500000|2025-08-21 13:55:00|1757|1755.5|1757|1756|1757|1756|1756|1755.5|7708
1755784800000|2025-08-21 14:00:00|1756.5|1756.5|1756|1755.5|1758|1756.5|1756|1755.5|7491
1755785100000|2025-08-21 14:05:00|1756.5|1756|1759|1758|1760.5|1760|1756.5|1755.5|14347
1755785400000|2025-08-21 14:10:00|1759.5|1758.5|1760.5|1759.5|1761|1760.5|1759|1758|21031
1755785700000|2025-08-21 14:15:00|1760|1759|1757|1756.5|1760|1759|1756.5|1756|15698
1755786000000|2025-08-21 14:20:00|1756.5|1756|1759.5|1759|1759.5|1759|1756.5|1755.5|6442
1755786300000|2025-08-21 14:25:00|1760|1758.5|1759.5|1758.5|1760.5|1759.5|1759|1758|65733
1755786600000|2025-08-21 14:30:00|1760|1759|1759|1758.5|1760.5|1759.5|1758.5|1757.5|5389
1755786900000|2025-08-21 14:35:00|1759.5|1759|1761|1760|1761|1760.5|1759|1758.5|14866
1755787200000|2025-08-21 14:40:00|1761.5|1760.5|1762|1761.5|1762|1761.5|1760|1759.5|10150
1755787500000|2025-08-21 14:45:00|1762.5|1761|1761|1760.5|1762.5|1761.5|1761|1760|25084
1755787800000|2025-08-21 14:50:00|1761.5|1761|1762|1761.5|1762|1761.5|1761.5|1761|6065
1755788100000|2025-08-21 14:55:00|1761.5|1761|1761|1760|1761.5|1761|1761|1760|6997
1755788400000|2025-08-21 15:00:00|1761.5|1760.5|1762|1761.5|1763|1762|1761|1760.5|14493
1755788700000|2025-08-21 15:05:00|1763|1762|1762.5|1762|1763|1762.5|1762|1761|13142
1755789000000|2025-08-21 15:10:00|1762|1761.5|1761.5|1761|1764|1763|1761.5|1761|12011
1755789300000|2025-08-21 15:15:00|1762|1761.5|1762.5|1762|1763|1762.5|1762|1761.5|17825
1755789600000|2025-08-21 15:20:00|1762|1761|1761|1760.5|1762|1761|1760.5|1760|14138
1755789900000|2025-08-21 15:25:00|1760.5|1760|1760.5|1759.5|1762|1761|1760.5|1759.5|21544
1755846000000|2025-08-22 07:00:00|1757.5|1755|1765.5|1763.5|1765.5|1764|1757|1755|39877
1755846300000|2025-08-22 07:05:00|1765|1763|1766|1764.5|1768.5|1767|1763.5|1762|10172
1755846600000|2025-08-22 07:10:00|1765.5|1765|1764.5|1763|1768|1767|1763|1762|3908
1755846900000|2025-08-22 07:15:00|1764|1763.5|1764.5|1763.5|1766|1764.5|1763.5|1762.5|7517
1755847200000|2025-08-22 07:20:00|1764|1763|1766.5|1765.5|1766.5|1765.5|1763|1762|5982
1755847500000|2025-08-22 07:25:00|1767|1766|1768|1767|1768.5|1767|1766|1765|4675
1755847800000|2025-08-22 07:30:00|1767.5|1766.5|1765|1764.5|1768|1767.5|1765|1764.5|7374
1755848100000|2025-08-22 07:35:00|1764.5|1764|1764.5|1763|1766|1765|1763.5|1763|5237
1755848400000|2025-08-22 07:40:00|1764|1762.5|1765|1764|1765.5|1764.5|1764|1762.5|2320
1755848700000|2025-08-22 07:45:00|1765.5|1764.5|1765.5|1764.5|1766.5|1766|1765|1764|3173
1755849000000|2025-08-22 07:50:00|1766|1765|1764.5|1763.5|1766.5|1765.5|1764|1763.5|4407
1755849300000|2025-08-22 07:55:00|1765|1764|1766.5|1765.5|1766.5|1765.5|1763.5|1763|1590
1755849600000|2025-08-22 08:00:00|1766|1765|1768|1767|1768|1767.5|1765.5|1764.5|6975
1755849900000|2025-08-22 08:05:00|1768.5|1767.5|1765.5|1764.5|1768.5|1768|1765.5|1764.5|9096
1755850200000|2025-08-22 08:10:00|1766|1765|1766.5|1766|1766.5|1766|1766|1765|4666
1755850500000|2025-08-22 08:15:00|1767|1766.5|1769.5|1768.5|1769.5|1768.5|1767|1766.5|5196
1755850800000|2025-08-22 08:20:00|1769|1768|1768|1767.5|1769.5|1768.5|1768|1767.5|17532
1755851100000|2025-08-22 08:25:00|1768.5|1767|1769|1768|1769.5|1768.5|1767.5|1766.5|5627
1755851400000|2025-08-22 08:30:00|1768.5|1768.5|1769|1768|1769|1768.5|1768.5|1767.5|3403
1755851700000|2025-08-22 08:35:00|1768.5|1767.5|1770|1769|1770|1769|1768|1767|1647
1755852000000|2025-08-22 08:40:00|1769|1768|1769.5|1769|1770|1769|1768.5|1767.5|4857
1755852300000|2025-08-22 08:45:00|1770|1768.5|1770.5|1770|1770.5|1770|1769|1768.5|5866
1755852600000|2025-08-22 08:50:00|1770|1769.5|1770|1769|1770.5|1770|1769.5|1769|4231
1755852900000|2025-08-22 08:55:00|1770.5|1769.5|1770|1769|1770.5|1769.5|1769.5|1769|7057
1755853200000|2025-08-22 09:00:00|1769.5|1768.5|1769.5|1768.5|1770|1769.5|1769|1768.5|18973
1755853500000|2025-08-22 09:05:00|1770|1769.5|1772|1771|1772.5|1772|1770|1769|7441
1755853800000|2025-08-22 09:10:00|1772.5|1771.5|1771.5|1770.5|1772.5|1771.5|1771.5|1770.5|5001
1755854100000|2025-08-22 09:15:00|1772|1771|1771.5|1771|1772|1771|1771.5|1770.5|1031
1755854400000|2025-08-22 09:20:00|1771|1770|1771.5|1770.5|1771.5|1770.5|1770.5|1769.5|1293
1755854700000|2025-08-22 09:25:00|1771|1770|1771.5|1771|1771.5|1771|1771|1770|3656
1755855000000|2025-08-22 09:30:00|1772||1772||1772||1771.5||2916
1755855300000|2025-08-22 09:35:00|1771.5|1770|1773|1772.5|1773|1772.5|1770.5|1769.5|5421
1755855600000|2025-08-22 09:40:00|1773.5|1773|1773|1772|1774|1773|1772.5|1771.5|13409
1755855900000|2025-08-22 09:45:00|1772.5|1771.5|1773|1772|1773|1772|1772|1771.5|4357
1755856200000|2025-08-22 09:50:00|1772.5|1772.5|1771|1770|1772.5|1772.5|1770.5|1770|3404
1755856500000|2025-08-22 09:55:00|1770.5|1769.5|1771|1770|1771.5|1771|1770.5|1769.5|3873
1755856800000|2025-08-22 10:00:00|1770.5|1770.5|1771|1770|1771.5|1770.5|1770.5|1770|36916
1755857100000|2025-08-22 10:05:00|1770.5|1770.5|1772|1771.5|1772|1771.5|1770.5|1770|4908
1755857400000|2025-08-22 10:10:00|1772.5|1772|1773|1772.5|1773|1772.5|1772|1771.5|6508
1755857700000|2025-08-22 10:15:00|1773.5|1772|1773|1772|1773.5|1772|1772.5|1772|7922
1755858000000|2025-08-22 10:20:00|1772.5|1772.5|1773|1772.5|1773|1772.5|1772.5|1772|3435
1755858300000|2025-08-22 10:25:00|1772.5|1772|1772.5|1772|1772.5|1772|1771.5|1771|2055
1755858600000|2025-08-22 10:30:00|1773|1772.5|1773.5|1773|1773.5|1773|1773|1772.5|3611
1755858900000|2025-08-22 10:35:00|1774|1773.5|1773|1772.5|1774|1773.5|1773|1772|1612
1755859200000|2025-08-22 10:40:00|1773.5|1772|1773.5|1772.5|1773.5|1772.5|1773|1771.5|4082
1755859500000|2025-08-22 10:45:00|1773|1772|1773|1772|1773|1772.5|1773|1772|9216
1755859800000|2025-08-22 10:50:00|1772.5|1772.5|1772.5|1771.5|1773|1772.5|1772|1771.5|4463
1755860100000|2025-08-22 10:55:00|1772|1770.5|1772|1771.5|1772.5|1771.5|1771.5|1770.5|8527
1755860400000|2025-08-22 11:00:00|1772.5|1771|1771|1770|1772.5|1771.5|1771|1770|5062
1755860700000|2025-08-22 11:05:00|1770.5|1769|1769.5|1768.5|1771|1769.5|1769.5|1768.5|3849
1755861000000|2025-08-22 11:10:00|1769|1768|1769.5|1768.5|1769.5|1769|1769|1768|1882
1755861300000|2025-08-22 11:15:00|1770|1769|1769.5|1769|1770|1769|1769.5|1769|3016
1755861600000|2025-08-22 11:20:00|1770|1768|1767.5|1766.5|1770|1768|1767.5|1766.5|1407
1755861900000|2025-08-22 11:25:00|1767|1766|1766|1765.5|1767|1766|1766|1765.5|4218
1755862200000|2025-08-22 11:30:00|1765.5|1765|1766.5|1765.5|1766.5|1765.5|1765|1764.5|3840
1755862500000|2025-08-22 11:35:00|1766|1766|1767.5|1766.5|1767.5|1767|1766|1766|5598
1755862800000|2025-08-22 11:40:00|1768|1767|1769|1768|1769|1768|1768|1767|2051
1755863100000|2025-08-22 11:45:00|1769.5|1768.5|1770|1769|1770|1769.5|1769.5|1768|4939
1755863400000|2025-08-22 11:50:00|1769.5|1769.5|1769.5|1768.5|1769.5|1769.5|1768.5|1768|3646
1755863700000|2025-08-22 11:55:00|1769|1768|1768|1767|1769.5|1768|1767.5|1767|4739
1755864000000|2025-08-22 12:00:00|1768.5|1767.5|1770|1769|1770|1769.5|1768.5|1767|8204
1755864300000|2025-08-22 12:05:00|1769.5|1768.5|1769.5|1769|1770|1769|1769|1768|2727
1755864600000|2025-08-22 12:10:00|1770|1769.5|1770.5|1770|1770.5|1770|1770|1769|3867
1755864900000|2025-08-22 12:15:00|1771|1769.5|1770|1769.5|1771|1770|1770|1769.5|3009
1755865200000|2025-08-22 12:20:00||1769||1769.5||1769.5||1769|2818
1755865500000|2025-08-22 12:25:00|1770.5|1770|1771|1770.5|1771|1770.5|1770|1769.5|4167
1755865800000|2025-08-22 12:30:00|1771.5|1770|1773.5|1772.5|1773.5|1772.5|1771.5|1770|6415
1755866100000|2025-08-22 12:35:00|1773|1773|1772.5|1771.5|1773.5|1773|1772.5|1771.5|5353
1755866400000|2025-08-22 12:40:00|1772|1772|1771.5|1771|1772|1772|1771|1770.5|4831
1755866700000|2025-08-22 12:45:00|1772|1771.5|1772|1771|1772|1771.5|1771|1770|3368
1755867000000|2025-08-22 12:50:00|1771.5|1771.5|1771.5|1770.5|1772|1771.5|1771.5|1770.5|3180
1755867300000|2025-08-22 12:55:00|1772|1771|1773|1772|1773|1772|1772|1770.5|4196
1755867600000|2025-08-22 13:00:00|1772.5|1772.5|1773.5|1772.5|1773.5|1773|1772.5|1772|3672
1755867900000|2025-08-22 13:05:00|1773|1772|1773|1772.5|1773.5|1772.5|1772|1771.5|4474
1755868200000|2025-08-22 13:10:00|1773.5|1773|1772.5|1772|1773.5|1773|1772.5|1771.5|6408
1755868500000|2025-08-22 13:15:00|1773|1772.5|1773|1772.5|1773|1772.5|1773|1772|2359
1755868800000|2025-08-22 13:20:00|1773.5|1773|1772.5|1772|1774|1773.5|1772.5|1772|3991
1755869100000|2025-08-22 13:25:00|1773|1772.5|1773|1772.5|1773.5|1773|1773|1772|7791
1755869400000|2025-08-22 13:30:00|1772.5|1772|1771.5|1770.5|1774.5|1774|1771.5|1770.5|9543
1755869700000|2025-08-22 13:35:00|1772|1771|1771|1770|1772|1771.5|1770.5|1769.5|8290
1755870000000|2025-08-22 13:40:00|1770.5|1769.5|1771.5|1770.5|1772.5|1771.5|1769.5|1768.5|18599
1755870300000|2025-08-22 13:45:00|1771|1771|1769.5|1768.5|1771.5|1771|1768|1767.5|18717
1755870600000|2025-08-22 13:50:00|1769|1768|1771.5|1771|1772|1771|1768.5|1767.5|24755
1755870900000|2025-08-22 13:55:00|1771|1770.5|1768.5|1768|1771|1770.5|1767.5|1766.5|21436
1755871200000|2025-08-22 14:00:00|1769|1768.5|1768.5|1768|1772|1771.5|1767|1766.5|26053
1755871500000|2025-08-22 14:05:00|1769|1767.5|1767.5|1767|1770|1769|1767|1766|13047
1755871800000|2025-08-22 14:10:00|1768|1766.5|1769.5|1768.5|1769.5|1769|1767|1766.5|20338
1755872100000|2025-08-22 14:15:00|1770|1769|1769|1768.5|1770|1769.5|1768|1767.5|18289
1755872400000|2025-08-22 14:20:00|1769.5|1769|1768|1767.5|1770|1769.5|1767.5|1766.5|9935
1755872700000|2025-08-22 14:25:00|1767.5|1767|1764|1763.5|1768|1767.5|1764|1763|16205
1755873000000|2025-08-22 14:30:00|1764.5|1764|1764.5|1764|1766|1765.5|1764|1763.5|9571
1755873300000|2025-08-22 14:35:00|1765|1764.5|1765.5|1765|1766|1765.5|1765|1764|12363
1755873600000|2025-08-22 14:40:00|1766|1765.5|1766.5|1765.5|1767.5|1767|1766|1765|15324
1755873900000|2025-08-22 14:45:00|1766|1765|1766.5|1766|1766.5|1766|1765.5|1764.5|6676
1755874200000|2025-08-22 14:50:00|1767|1766.5|1768.5|1768|1768.5|1768|1766.5|1766|14569
1755874500000|2025-08-22 14:55:00|1768|1767.5|1767|1766.5|1769|1768.5|1767|1766|14936
1755874800000|2025-08-22 15:00:00|1766.5|1766|1766|1765.5|1766.5|1766|1765|1764.5|11272
1755875100000|2025-08-22 15:05:00|1766.5|1765|1766.5|1766|1767.5|1767|1766|1765|8400
1755875400000|2025-08-22 15:10:00|1766|1765.5|1765.5|1765|1767|1766.5|1765.5|1765|11318
1755875700000|2025-08-22 15:15:00|1766|1765.5|1766.5|1766|1766.5|1766|1766|1765|7343
1755876000000|2025-08-22 15:20:00|1765|1764.5|1764|1763.5|1766|1765.5|1764|1763.5|9348
1755876300000|2025-08-22 15:25:00|1764.5|1764|1764|1763|1764.5|1764|1763.5|1763|13631
1756191600000|2025-08-26 07:00:00|1780|1778.5|1768.5|1767|1780.5|1779|1768.5|1767|22035
1756191900000|2025-08-26 07:05:00|1769|1767.5|1769.5|1768.5|1771.5|1770.5|1763.5|1762.5|16633
1756192200000|2025-08-26 07:10:00|1771|1769.5|1772|1771|1775.5|1774|1770.5|1769|23009
1756192500000|2025-08-26 07:15:00|1771.5|1771.5|1771.5|1770.5|1772|1771.5|1768|1766.5|21674
1756192800000|2025-08-26 07:20:00|1770.5|1769.5|1771.5|1770.5|1772.5|1771.5|1770.5|1769.5|24016
1756193100000|2025-08-26 07:25:00|1771|1770|1770.5|1770|1771.5|1770|1768.5|1767.5|11025
1756193400000|2025-08-26 07:30:00|1771|1770.5|1775.5|1774.5|1776|1775.5|1771|1770.5|11496
1756193700000|2025-08-26 07:35:00|1776.5|1775.5|1780|1779|1780|1779|1776|1775|4475
1756194000000|2025-08-26 07:40:00|1780.5|1779.5|1780|1779.5|1782|1781|1780|1779|3562
1756194300000|2025-08-26 07:45:00|1779.5|1779|1777.5|1777|1779.5|1779|1777.5|1777|7967
1756194600000|2025-08-26 07:50:00|1779|1776.5|1777|1776|1779|1778.5|1777|1776|3536
1756194900000|2025-08-26 07:55:00|1777.5|1776.5|1780|1779|1780.5|1779.5|1776.5|1776|9197
1756195200000|2025-08-26 08:00:00|1779.5|1778.5|1779.5|1778.5|1780|1779|1778|1777|6589
1756195500000|2025-08-26 08:05:00|1780|1779|1779.5|1779|1781.5|1780.5|1779.5|1778.5|5615
1756195800000|2025-08-26 08:10:00|1780|1778.5|1778|1777|1780|1778.5|1776|1774.5|16159
1756196100000|2025-08-26 08:15:00|1778.5|1777.5|1777|1776|1778.5|1777.5|1776.5|1776|11750
1756196400000|2025-08-26 08:20:00|1777.5|1776.5|1780.5|1779.5|1781.5|1780.5|1776.5|1775.5|9628
1756196700000|2025-08-26 08:25:00|1780|1778.5|1779|1778|1780|1778.5|1778|1777.5|18091
1756197000000|2025-08-26 08:30:00|1778.5|1777.5|1774.5|1774|1778.5|1777.5|1774.5|1774|11026
1756197300000|2025-08-26 08:35:00|1775|1773.5|1772.5|1771.5|1775|1773.5|1771.5|1770.5|11730
1756197600000|2025-08-26 08:40:00|1772|1771|1770|1769|1772|1771|1770|1769|7037
1756197900000|2025-08-26 08:45:00|1770.5|1769.5|1768.5|1768|1771|1770.5|1768|1767.5|4887
1756198200000|2025-08-26 08:50:00|1769|1768.5|1769|1768|1769|1768.5|1767|1766.5|8996
1756198500000|2025-08-26 08:55:00|1769.5|1768.5|1770.5|1770|1771|1770.5|1769.5|1768.5|32293
1756198800000|2025-08-26 09:00:00|1770|1769.5|1771|1770.5|1771.5|1770.5|1769|1768|10030
1756199100000|2025-08-26 09:05:00|1772|1771|1770.5|1769.5|1772|1771|1769|1768.5|18813
1756199400000|2025-08-26 09:10:00|1771|1770|1773|1772|1773.5|1773|1769|1768|8855
1756199700000|2025-08-26 09:15:00|1772.5|1772.5|1770|1769|1773.5|1772.5|1769|1768|14573
1756200000000|2025-08-26 09:20:00|1770.5|1769.5|1770|1769|1772|1771|1769.5|1769|45042
1756200300000|2025-08-26 09:25:00|1769.5|1768.5|1768.5|1767.5|1770|1768.5|1767.5|1766.5|15525
1756200600000|2025-08-26 09:30:00|1768|1768|1769|1768.5|1769|1768.5|1768|1767.5|4313
1756200900000|2025-08-26 09:35:00|1769.5|1769|1769.5|1769|1770|1769.5|1769|1768.5|17919
1756201200000|2025-08-26 09:40:00|1769|1768.5|1766.5|1766|1769|1768.5|1766.5|1766|6232
1756201500000|2025-08-26 09:45:00|1766|1765.5|1765.5|1765|1766|1765.5|1764.5|1764|10118
1756201800000|2025-08-26 09:50:00|1766|1765.5|1768.5|1768|1768.5|1768|1766|1765.5|7812
1756202100000|2025-08-26 09:55:00|1768|1767.5|1768.5|1767.5|1769|1768|1768|1767.5|17423
1756202400000|2025-08-26 10:00:00|1769|1768|1766|1765.5|1769|1768.5|1766|1765.5|3807
1756202700000|2025-08-26 10:05:00|1766.5|1765|1767|1766.5|1768|1767.5|1766|1765|10924
1756203000000|2025-08-26 10:10:00|1766.5|1766|1768.5|1767.5|1769|1768.5|1766.5|1766|20413
1756203300000|2025-08-26 10:15:00|1768|1767|1768.5|1767.5|1768.5|1768|1768|1767|6882
1756203600000|2025-08-26 10:20:00|1767.5|1766.5|1767.5|1766.5|1768|1767|1767|1766.5|6970
1756203900000|2025-08-26 10:25:00|1767|1767|1767.5|1767|1767.5|1767|1767|1766.5|2629
1756204200000|2025-08-26 10:30:00|1768|1767.5|1767.5|1767|1769.5|1768.5|1767.5|1767|5050
1756204500000|2025-08-26 10:35:00|1768|1766.5|1769|1768|1769.5|1768.5|1768|1766.5|2139
1756204800000|2025-08-26 10:40:00|1769.5|1768.5|1769|1768|1769.5|1769|1768.5|1768|2456
1756205100000|2025-08-26 10:45:00|1769.5|1768.5|1768.5|1768|1769.5|1769|1768.5|1768|3530
1756205400000|2025-08-26 10:50:00|1769|1768.5|1769.5|1769|1769.5|1769|1768.5|1768|2908
1756205700000|2025-08-26 10:55:00|1770|1768.5|1769.5|1768.5|1770|1769|1769|1768.5|7220
1756206000000|2025-08-26 11:00:00|1769|1768|1769|1768|1769|1768|1768.5|1768|91815
1756206300000|2025-08-26 11:05:00|1769.5|1768.5|1769|1768.5|1770|1769.5|1769|1768.5|2214
1756206600000|2025-08-26 11:10:00|1769.5|1769.5|1772|1771|1772|1771.5|1769.5|1769.5|2327
1756206900000|2025-08-26 11:15:00|1771.5|1770.5|1771|1770|1772|1770.5|1770.5|1769.5|5403
1756207200000|2025-08-26 11:20:00|1771.5|1771|1771|1770|1771.5|1771|1769.5|1768.5|13371
1756207500000|2025-08-26 11:25:00|1771.5|1770.5|1774|1773|1774|1773|1771.5|1770.5|12556
1756207800000|2025-08-26 11:30:00|1774.5|1773.5|1775.5|1774.5|1775.5|1775|1774|1773.5|3935
1756208100000|2025-08-26 11:35:00|1776|1775|1777.5|1776.5|1777.5|1776.5|1775.5|1775|2471
1756208400000|2025-08-26 11:40:00|1778|1777|1778.5|1777.5|1778.5|1777.5|1777.5|1776.5|3180
1756208700000|2025-08-26 11:45:00|1778|1778|1778|1777|1778.5|1778|1778|1777|8356
1756209000000|2025-08-26 11:50:00|1777.5||1777.5||1777.5||1777.5||685
1756209300000|2025-08-26 11:55:00|1778|1777.5|1779|1778|1779|1778.5|1778|1777.5|2776
1756209600000|2025-08-26 12:00:00|1779.5|1778.5|1780|1779.5|1780|1779.5|1778.5|1778|2814
1756209900000|2025-08-26 12:05:00|1781|1780|1779|1778|1781|1780|1778.5|1778|2830
1756210200000|2025-08-26 12:10:00|1778.5|1778.5|1779.5|1778.5|1779.5|1779|1778.5|1777.5|5269
1756210500000|2025-08-26 12:15:00|1780|1779|1781|1780|1781.5|1780.5|1780|1779|1929
1756210800000|2025-08-26 12:20:00|1780.5|1780.5|1779|1778.5|1781|1780.5|1779|1778.5|7419
1756211100000|2025-08-26 12:25:00|1778|1777.5|1778.5|1777.5|1779|1778.5|1777.5|1777|4149
1756211400000|2025-08-26 12:30:00|1778|1777|1777.5|1777|1778.5|1778|1777|1776|5279
1756211700000|2025-08-26 12:35:00|1777|1776.5|1775.5|1774.5|1777|1776.5|1775|1774.5|2536
1756212000000|2025-08-26 12:40:00|1776|1775|1775.5|1774.5|1776|1775|1775|1774|6511
1756212300000|2025-08-26 12:45:00|1776|1775|1773|1772|1777|1776|1773|1772|3293
1756212600000|2025-08-26 12:50:00|1773.5|1772.5|1771.5|1770.5|1773.5|1772.5|1771.5|1770.5|5966
1756212900000|2025-08-26 12:55:00|1772|1771|1772|1771|1772.5|1772|1771.5|1770.5|1741
1756213200000|2025-08-26 13:00:00|1771.5|1771.5|1771|1770|1771.5|1771.5|1770.5|1769.5|6846
1756213500000|2025-08-26 13:05:00|1770.5|1770.5|1769.5|1769|1771|1770.5|1769.5|1768.5|4929
1756213800000|2025-08-26 13:10:00|1769|1768.5|1770.5|1769.5|1770.5|1770|1769|1768.5|5508
1756214100000|2025-08-26 13:15:00|1770|1769|1769.5|1768.5|1770.5|1769.5|1769|1768.5|3374
1756214400000|2025-08-26 13:20:00|1769|1769|1769.5|1768.5|1771|1770|1769|1768.5|7444
1756214700000|2025-08-26 13:25:00|1770|1769|1769|1768|1770|1769|1768.5|1767.5|17874
1756215000000|2025-08-26 13:30:00|1769.5|1768.5|1773|1772|1774|1773|1769.5|1768.5|14887
1756215300000|2025-08-26 13:35:00|1773.5|1773|1774|1773|1775|1774|1773|1772|9586
1756215600000|2025-08-26 13:40:00|1773.5|1772.5|1774|1773|1775|1774|1773.5|1772.5|13716
1756215900000|2025-08-26 13:45:00|1774.5|1773.5|1773|1772|1775|1774|1773|1772|9116
1756216200000|2025-08-26 13:50:00|1773.5|1772.5|1775.5|1774.5|1775.5|1774.5|1773.5|1772.5|6962
1756216500000|2025-08-26 13:55:00|1775|1774|1776|1775|1776|1775|1775|1774|2315
1756216800000|2025-08-26 14:00:00|1776.5|1775.5|1778|1777|1779.5|1778.5|1776.5|1775|9848
1756217100000|2025-08-26 14:05:00|1777.5|1776.5|1781.5|1780.5|1781.5|1781|1777.5|1776.5|16984
1756217400000|2025-08-26 14:10:00|1782|1781|1774|1773|1782|1781|1774|1773|11052
1756217700000|2025-08-26 14:15:00|1774.5|1773.5|1774.5|1773.5|1776|1775|1773.5|1773|9057
1756218000000|2025-08-26 14:20:00|1775|1774|1776|1775.5|1777|1776|1774.5|1774|4912
1756218300000|2025-08-26 14:25:00|1775.5|1775|1777|1776.5|1778|1777|1775.5|1775|7491
1756218600000|2025-08-26 14:30:00|1776.5|1776|1778.5|1777.5|1779|1778.5|1776.5|1776|4417
1756218900000|2025-08-26 14:35:00|1778|1778|1775|1774.5|1778|1778|1775|1774.5|9097
1756219200000|2025-08-26 14:40:00|1774.5|1774|1773.5|1773|1774.5|1774|1773.5|1773|7206
1756219500000|2025-08-26 14:45:00|1774|1772.5|1774|1773|1774.5|1774|1772|1771|6591
1756219800000|2025-08-26 14:50:00|1773.5|1772.5|1773|1772|1774|1773|1773|1772|5384
1756220100000|2025-08-26 14:55:00|1772.5|1772.5|1772.5|1772|1773|1772.5|1772|1771|6514
1756220400000|2025-08-26 15:00:00|1773|1773|1775.5|1775|1775.5|1775|1772.5|1772|11664
1756220700000|2025-08-26 15:05:00|1776|1774.5|1774.5|1773.5|1776.5|1776|1774.5|1773.5|15453
1756221000000|2025-08-26 15:10:00|1775|1774|1773.5|1773|1775|1774.5|1773|1772.5|12878
1756221300000|2025-08-26 15:15:00|1774|1772.5|1774.5|1774|1774.5|1774|1773.5|1772.5|8130
1756221600000|2025-08-26 15:20:00|1775|1774.5|1774.5|1774|1775.5|1775|1774|1773.5|17601
1756221900000|2025-08-26 15:25:00|1775|1773.5|1773|1772|1775|1774|1772.5|1772|19391
1756278000000|2025-08-27 07:00:00|1765|1764|1774|1772.5|1777.5|1776|1765|1764|19290
1756278300000|2025-08-27 07:05:00|1773.5|1772|1769|1767.5|1773.5|1772|1766|1764.5|7440
1756278600000|2025-08-27 07:10:00|1769.5|1768|1767.5|1766.5|1769.5|1768|1766.5|1765|13072
1756278900000|2025-08-27 07:15:00|1768|1767|1766.5|1765|1768.5|1767|1765.5|1764.5|53256
1756279200000|2025-08-27 07:20:00|1766|1765.5|1765|1764|1766.5|1765.5|1764|1762.5|11007
1756279500000|2025-08-27 07:25:00|1765.5|1764.5|1766|1765|1767|1766|1765.5|1764|7043
1756279800000|2025-08-27 07:30:00|1766.5|1766|1766.5|1765.5|1767.5|1766.5|1765.5|1764.5|6531
1756280100000|2025-08-27 07:35:00|1766|1766|1765|1764|1766.5|1766|1764.5|1763.5|5864
1756280400000|2025-08-27 07:40:00|1764.5|1763.5|1763|1762|1765.5|1764.5|1762.5|1761.5|9425
1756280700000|2025-08-27 07:45:00|1762.5|1761.5|1763.5|1762.5|1763.5|1763|1762|1761|8711
1756281000000|2025-08-27 07:50:00|1763|1762|1764.5|1764|1765|1764.5|1762.5|1761.5|12070
1756281300000|2025-08-27 07:55:00|1764|1763.5|1764.5|1763.5|1766.5|1765.5|1764|1763.5|14690
1756281600000|2025-08-27 08:00:00|1764|1763|1761|1760|1764|1763|1761|1760|11817
1756281900000|2025-08-27 08:05:00|1760.5|1759.5|1760.5|1759.5|1760.5|1760|1759.5|1758|4654
1756282200000|2025-08-27 08:10:00|1761|1760|1758|1757.5|1763|1762|1758|1757|63881
1756282500000|2025-08-27 08:15:00|1757.5|1757|1759|1758.5|1759|1758.5|1757.5|1756.5|6119
1756282800000|2025-08-27 08:20:00|1758.5|1758|1759.5|1759|1760|1759.5|1758.5|1757.5|31176
1756283100000|2025-08-27 08:25:00|1760|1759.5|1761|1760|1761.5|1760.5|1760|1759.5|11346
1756283400000|2025-08-27 08:30:00|1760.5|1760.5|1763|1762|1763.5|1763|1760.5|1760.5|14938
1756283700000|2025-08-27 08:35:00|1762.5|1762.5|1767|1766|1767.5|1766.5|1762.5|1762.5|13622
1756284000000|2025-08-27 08:40:00|1767.5|1766.5|1767|1766|1767.5|1766.5|1766.5|1766|7719
1756284300000|2025-08-27 08:45:00|1767.5|1766.5|1769.5|1768.5|1769.5|1768.5|1767.5|1766.5|11819
1756284600000|2025-08-27 08:50:00|1769|1768|1768|1767|1769|1768.5|1767.5|1767|8726
1756284900000|2025-08-27 08:55:00|1768.5|1767.5|1771|1770|1771|1770.5|1768.5|1767.5|25738
1756285200000|2025-08-27 09:00:00|1771.5|1770.5|1772.5|1771.5|1773|1772|1770|1769|9103
1756285500000|2025-08-27 09:05:00|1772|1772|1773.5|1773|1773.5|1773|1772|1771.5|2761
1756285800000|2025-08-27 09:10:00|1774.5|1773.5|1775.5|1775|1776|1775.5|1774.5|1773.5|6520
1756286100000|2025-08-27 09:15:00|1776|1774.5|1773|1772|1776|1774.5|1771.5|1771|10398
1756286400000|2025-08-27 09:20:00|1772.5|1772.5|1774|1773|1774|1773|1772|1771.5|3417
1756286700000|2025-08-27 09:25:00|1774.5|1773.5|1774.5|1774|1775|1774.5|1774|1773|10020
1756287000000|2025-08-27 09:30:00|1774|1773.5|1773.5|1773|1774.5|1774|1772.5|1772|13067
1756287300000|2025-08-27 09:35:00|1774|1773.5|1774.5|1774|1775|1774|1774|1773.5|3719
1756287600000|2025-08-27 09:40:00|1775|1774.5|1775|1774.5|1775|1774.5|1774|1773.5|5716
1756287900000|2025-08-27 09:45:00|1774.5|1774|1775|1774.5|1776.5|1775.5|1774.5|1774|4861
1756288200000|2025-08-27 09:50:00|1775.5|1775|1773.5|1773|1776|1775|1773|1772.5|21664
1756288500000|2025-08-27 09:55:00|1773|1772.5|1772.5|1771.5|1773.5|1772.5|1772|1771.5|10721
1756288800000|2025-08-27 10:00:00|1773|1772|1774|1773.5|1774|1773.5|1773|1772|7073
1756289100000|2025-08-27 10:05:00|1774.5|1773|1772.5|1772|1774.5|1773|1772.5|1771.5|5828
1756289400000|2025-08-27 10:10:00|1772|1771.5|1772.5|1772|1773|1772|1771.5|1770.5|26259
1756289700000|2025-08-27 10:15:00|1773|1772.5|1773|1772|1773|1772.5|1772.5|1772|8719
1756290000000|2025-08-27 10:20:00|1773.5|1772.5|1773.5|1772.5|1773.5|1773|1773|1772.5|5195
1756290300000|2025-08-27 10:25:00|1774|1773|1771.5|1771|1774|1773|1771.5|1770.5|22292
1756290600000|2025-08-27 10:30:00|1772|1770.5|1769.5|1769|1772|1770.5|1769.5|1769|5557
1756290900000|2025-08-27 10:35:00|1770|1768.5|1768.5|1768|1770|1769|1768.5|1768|4163
1756291200000|2025-08-27 10:40:00|1769|1767.5|1768.5|1768|1769|1768.5|1768.5|1767.5|1933
1756291500000|2025-08-27 10:45:00|1769|1768.5|1770|1769|1770|1769|1768.5|1768|8084
1756291800000|2025-08-27 10:50:00|1769.5|1769.5|1769.5|1769|1770.5|1770|1769.5|1769|4831
1756292100000|2025-08-27 10:55:00|1770|1769.5|1771.5|1770.5|1771.5|1770.5|1770|1769.5|4080
1756292400000|2025-08-27 11:00:00|1771|1770|1771|1770.5|1772|1771|1771|1770|4421
1756292700000|2025-08-27 11:05:00|1770.5|1770|1770|1769.5|1770.5|1770|1770|1769|2164
1756293000000|2025-08-27 11:10:00|1769.5|1769|1770|1769.5|1770|1769.5|1769|1768.5|3375
1756293300000|2025-08-27 11:15:00|1770.5||1770||1770.5||1770||1739
1756293600000|2025-08-27 11:20:00|1770.5|1770|1767|1766.5|1770.5|1770|1767|1766.5|6180
1756293900000|2025-08-27 11:25:00|1767.5|1767|1767|1766|1767.5|1767|1766|1765.5|4308
1756294200000|2025-08-27 11:30:00|1767.5|1766.5|1768|1767.5|1768|1767.5|1767|1766|5326
1756294500000|2025-08-27 11:35:00|1767.5|1767|1767|1766.5|1767.5|1767|1767|1766.5|2333
1756294800000|2025-08-27 11:40:00|1766.5|1766|1764.5|1763.5|1766.5|1766|1764.5|1763.5|1173
1756295100000|2025-08-27 11:45:00|1764|1764|1765|1764|1765|1764|1763.5|1763|1612
1756295400000|2025-08-27 11:50:00|1764.5|1764.5|1762|1761|1764.5|1764.5|1761.5|1761|2098
1756295700000|2025-08-27 11:55:00|1761.5|1761.5|1763|1762|1763|1762|1761.5|1761|2560
1756296000000|2025-08-27 12:00:00|1762.5|1761.5|1762.5|1761.5|1762.5|1761.5|1761|1760.5|4135
1756296300000|2025-08-27 12:05:00|1763|1762|1762.5|1762|1763|1762|1761.5|1760.5|3201
1756296600000|2025-08-27 12:10:00|1762|1761.5|1761.5|1760.5|1762|1761.5|1760|1759.5|8617
1756296900000|2025-08-27 12:15:00|1762|1761|1763|1762|1763|1762|1761.5|1761|1561
1756297200000|2025-08-27 12:20:00|1762.5|1762.5|1762|1761.5|1763|1762.5|1761.5|1761|3202
1756297500000|2025-08-27 12:25:00|1763.5|1762.5|1764.5|1764|1764.5|1764|1762.5|1762|6060
1756297800000|2025-08-27 12:30:00|1765|1763.5|1763.5|1763|1765.5|1764.5|1763.5|1763|3833
1756298100000|2025-08-27 12:35:00|1763|1762.5|1761.5|1761|1764|1763.5|1761|1760.5|4637
1756298400000|2025-08-27 12:40:00|1761|1760.5|1760.5|1760|1761|1760.5|1760.5|1759.5|6232
1756298700000|2025-08-27 12:45:00|1761|1760.5|1762|1761.5|1763|1762|1761|1760.5|4568
1756299000000|2025-08-27 12:50:00|1761.5|1761|1759.5|1758.5|1762|1761.5|1759.5|1758.5|2327
1756299300000|2025-08-27 12:55:00|1759|1758|1759.5|1759|1759.5|1759|1758.5|1757.5|4590
1756299600000|2025-08-27 13:00:00|1760.5|1759.5|1758|1757.5|1760.5|1759.5|1758|1757.5|10594
1756299900000|2025-08-27 13:05:00|1758.5|1757|1760.5|1759.5|1760.5|1759.5|1758.5|1757|13353
1756300200000|2025-08-27 13:10:00|1760|1759|1760.5|1759.5|1761|1760|1759.5|1759|5588
1756300500000|2025-08-27 13:15:00|1761|1760|1762|1761.5|1762.5|1761.5|1760.5|1759.5|5000
1756300800000|2025-08-27 13:20:00|1761.5|1761|1761.5|1760.5|1762.5|1761.5|1761.5|1760.5|10720
1756301100000|2025-08-27 13:25:00|1761|1760|1759.5|1759|1761.5|1761|1759.5|1758.5|6293
1756301400000|2025-08-27 13:30:00|1760|1759.5|1760.5|1760|1760.5|1760|1759|1758|7602
1756301700000|2025-08-27 13:35:00|1760|1759.5|1760|1759|1761.5|1761|1759.5|1758.5|7114
1756302000000|2025-08-27 13:40:00|1759.5|1758.5|1759.5|1758.5|1762.5|1762|1759|1758|11476
1756302300000|2025-08-27 13:45:00|1759|1758|1759.5|1758.5|1760|1759|1758|1757.5|10234
1756302600000|2025-08-27 13:50:00|1759|1759|1760|1759.5|1760.5|1759.5|1758|1757|5465
1756302900000|2025-08-27 13:55:00|1759.5|1759|1758|1757.5|1759.5|1759|1757.5|1756.5|8146
1756303200000|2025-08-27 14:00:00|1758.5|1758|1757|1756.5|1758.5|1758|1755.5|1754.5|15006
1756303500000|2025-08-27 14:05:00|1756.5|1756|1755.5|1755|1756.5|1756|1754.5|1753.5|11744
1756303800000|2025-08-27 14:10:00|1755|1754.5|1755.5|1754.5|1755.5|1755|1754.5|1754|6184
1756304100000|2025-08-27 14:15:00|1755|1755|1757.5|1757|1758.5|1758|1755|1754.5|8183
1756304400000|2025-08-27 14:20:00|1758|1757.5|1760|1759.5|1760|1759.5|1758|1757|3916
1756304700000|2025-08-27 14:25:00|1759.5|1759|1761|1760.5|1762|1761|1759.5|1759|5259
1756305000000|2025-08-27 14:30:00|1760.5|1760|1763.5|1763|1763.5|1763|1760.5|1760|8199
1756305300000|2025-08-27 14:35:00|1764|1763.5|1761.5|1760.5|1764.5|1763.5|1761.5|1760.5|7787
1756305600000|2025-08-27 14:40:00|1761|1760|1761.5|1761|1761.5|1761|1760|1759.5|2472
1756305900000|2025-08-27 14:45:00|1762|1761.5|1763.5|1762.5|1764|1763.5|1762|1761.5|8211
1756306200000|2025-08-27 14:50:00|1763|1763|1763|1762|1764.5|1764|1763|1762|7471
1756306500000|2025-08-27 14:55:00|1763.5|1762.5|1764|1763|1764|1763|1763|1762|4790
1756306800000|2025-08-27 15:00:00|1763.5|1763.5|1764|1763.5|1764.5|1763.5|1763|1762.5|10823
1756307100000|2025-08-27 15:05:00|1764.5|1764|1765|1764.5|1766|1765.5|1764.5|1764|14752
1756307400000|2025-08-27 15:10:00|1766.5|1765.5|1764|1763.5|1766.5|1765.5|1764|1763|9306
1756307700000|2025-08-27 15:15:00|1764.5|1764.5|1765.5|1765|1766.5|1765.5|1764.5|1764|10584
1756308000000|2025-08-27 15:20:00|1765|1764.5|1765|1764|1765.5|1765|1764.5|1764|7838
1756308300000|2025-08-27 15:25:00|1764.5|1763.5|1766.5|1765.5|1767|1766.5|1764.5|1763.5|12547
1756364400000|2025-08-28 07:00:00|1765|1764|1767.5|1766.5|1769.5|1768|1764.5|1762.5|16003
1756364700000|2025-08-28 07:05:00|1769|1767.5|1772|1770.5|1772.5|1771.5|1768|1767|10842
1756365000000|2025-08-28 07:10:00|1772.5|1771|1765|1764|1772.5|1771|1764.5|1763|10928
1756365300000|2025-08-28 07:15:00|1764|1763.5|1767|1765.5|1767|1766.5|1764|1762.5|3123
1756365600000|2025-08-28 07:20:00|1766.5|1765|1763|1762|1766.5|1765|1762.5|1761.5|4716
1756365900000|2025-08-28 07:25:00|1762.5|1761.5|1762|1761|1763.5|1762.5|1761|1760|5383
1756366200000|2025-08-28 07:30:00|1762.5|1761.5|1762.5|1762|1763.5|1763|1762|1761|389
1756366500000|2025-08-28 07:35:00|1763|1761.5|1761|1760.5|1763.5|1762.5|1761|1760.5|3530
1756366800000|2025-08-28 07:40:00|1760.5|1760|1759|1758|1760.5|1760.5|1757.5|1756.5|5684
1756367100000|2025-08-28 07:45:00|1758.5|1757.5|1758|1757.5|1759.5|1758.5|1757.5|1756.5|4294
1756367400000|2025-08-28 07:50:00|1757.5|1757|1756.5|1755.5|1758|1757|1756|1755|4258
1756367700000|2025-08-28 07:55:00|1757|1756|1751|1750|1757|1756|1751|1750|8349
1756368000000|2025-08-28 08:00:00|1749.5|1748.5|1747.5|1746.5|1750|1749|1746|1745|10331
1756368300000|2025-08-28 08:05:00|1748|1747|1748|1747.5|1748.5|1747.5|1745.5|1744.5|9348
1756368600000|2025-08-28 08:10:00|1748.5|1747|1746.5|1745.5|1748.5|1747.5|1746.5|1745.5|5059
1756368900000|2025-08-28 08:15:00|1746|1745|1748.5|1747.5|1748.5|1747.5|1745|1744.5|8731
1756369200000|2025-08-28 08:20:00|1748|1748|1748.5|1748|1749|1748|1748|1747.5|11063
1756369500000|2025-08-28 08:25:00|1749|1747.5|1746.5|1745.5|1749|1748|1746|1745|6015
1756369800000|2025-08-28 08:30:00|1746|1745|1748|1747.5|1748|1747.5|1744.5|1743.5|14492
1756370100000|2025-08-28 08:35:00|1748.5|1748|1750|1749|1750|1749|1747.5|1747|9375
1756370400000|2025-08-28 08:40:00|1750.5|1749.5|1750|1749|1751|1750|1748.5|1747.5|5032
1756370700000|2025-08-28 08:45:00|1750.5|1749.5|1750.5|1750|1751|1750.5|1749.5|1748.5|3646
1756371000000|2025-08-28 08:50:00|1751|1750.5|1751|1750|1751|1750.5|1749.5|1749|4972
1756371300000|2025-08-28 08:55:00|1750.5|1750.5|1751|1750|1751|1750.5|1750.5|1749.5|3972
1756371600000|2025-08-28 09:00:00|1750.5|1749.5|1750|1749.5|1751|1750|1750|1749|8359
1756371900000|2025-08-28 09:05:00|1750.5|1749|1749.5|1748.5|1750.5|1750|1749.5|1748.5|3719
1756372200000|2025-08-28 09:10:00|1750|1749|1749.5|1748.5|1750.5|1749.5|1748.5|1747.5|5546
1756372500000|2025-08-28 09:15:00|1749|1749|1750|1749|1750|1749|1749|1748.5|1212
1756372800000|2025-08-28 09:20:00|1750.5|1749.5|1753|1752|1753.5|1752.5|1750.5|1749.5|5427
1756373100000|2025-08-28 09:25:00|1753.5|1752.5|1752|1751|1754|1753.5|1752|1751|8164
1756373400000|2025-08-28 09:30:00|1751.5|1750.5|1751|1750|1751.5|1750.5|1749.5|1748.5|3961
1756373700000|2025-08-28 09:35:00|1750.5|1749.5|1749.5|1748.5|1751|1750|1749|1748|1603
1756374000000|2025-08-28 09:40:00|1749|1749|1750.5|1749.5|1750.5|1750|1748|1747|3103
1756374300000|2025-08-28 09:45:00|1750|1749|1747.5|1746.5|1750|1749|1747.5|1746.5|2394
1756374600000|2025-08-28 09:50:00|1748.5|1747|1749|1748|1749.5|1748.5|1748|1747|1856
1756374900000|2025-08-28 09:55:00|1749.5|1748.5|1748|1747|1749.5|1749|1748|1747|5205
1756375200000|2025-08-28 10:00:00|1748.5|1747.5|1748|1747.5|1749.5|1749|1748|1747|1561
1756375500000|2025-08-28 10:05:00|1748.5|1747|1747.5|1747|1749|1748.5|1747.5|1747|3988
1756375800000|2025-08-28 10:10:00|1748|1746|1747|1746|1748|1746.5|1746|1745|4116
1756376100000|2025-08-28 10:15:00|1747.5|1747|1747|1746.5|1747.5|1747|1747|1746.5|2489
1756376400000|2025-08-28 10:20:00|1746.5|1746|1747.5|1747|1747.5|1747|1746.5|1746|3287
1756376700000|2025-08-28 10:25:00|1748|1747.5|1749.5|1749|1749.5|1749|1747.5|1746.5|7392
1756377000000|2025-08-28 10:30:00|1750|1749.5|1750|1749.5|1752.5|1751.5|1750|1749|117976
1756377300000|2025-08-28 10:35:00|1750.5|1750|1750.5|1750|1750.5|1750|1750|1749.5|2840
1756377600000|2025-08-28 10:40:00|1751|1749.5|1751.5|1750.5|1751.5|1750.5|1750|1749.5|4185
1756377900000|2025-08-28 10:45:00|1752|1751|1752.5|1752|1753|1752.5|1752|1750.5|2729
1756378200000|2025-08-28 10:50:00|1753|1752.5|1753.5|1752.5|1753.5|1753|1752|1751.5|4352
1756378500000|2025-08-28 10:55:00|1754|1753|1755|1754|1755.5|1754.5|1753.5|1752.5|3646
1756378800000|2025-08-28 11:00:00|1755.5|1754.5|1755|1754.5|1755.5|1755|1755|1754|30971
1756379100000|2025-08-28 11:05:00|1755.5|1754|1756|1755|1756|1755.5|1754|1753.5|3901
1756379400000|2025-08-28 11:10:00|1757|1755.5|1755.5|1755|1757|1755.5|1755.5|1754.5|1363
1756379700000|2025-08-28 11:15:00|1756|1754.5|1756.5|1756|1757|1756|1755|1754.5|3699
1756380000000|2025-08-28 11:20:00|1757|1755.5|1756.5|1755.5|1757|1756|1755.5|1755|1685
1756380300000|2025-08-28 11:25:00|1757|1756|1757|1756.5|1757|1756.5|1756.5|1756|5031
1756380600000|2025-08-28 11:30:00|1757.5|1757|1758|1757.5|1759.5|1758.5|1757.5|1757|7218
1756380900000|2025-08-28 11:35:00|1757.5|1757|1756|1755|1758|1757.5|1756|1755|2308
1756381200000|2025-08-28 11:40:00|1757|1755.5|1757.5|1756.5|1757.5|1756.5|1755.5|1755|1838
1756381500000|2025-08-28 11:45:00|1757|1757|1758|1757.5|1758|1757.5|1757|1757|4587
1756381800000|2025-08-28 11:50:00|1758.5|1757|1759|1758.5|1760|1759.5|1758.5|1757|2740
1756382100000|2025-08-28 11:55:00|1759.5|1759|1760.5|1759.5|1760.5|1759.5|1759|1758.5|1408
1756382400000|2025-08-28 12:00:00|1761|1760|1761|1760.5|1761|1760.5|1759.5|1759|1321
1756382700000|2025-08-28 12:05:00|1760.5|1760|1760|1759.5|1760.5|1760|1759.5|1759|4165
1756383000000|2025-08-28 12:10:00|1759.5|1759|1759|1758|1760.5|1760|1759|1758|1884
1756383300000|2025-08-28 12:15:00|1758.5|1757.5|1758.5|1757.5|1758.5|1758|1758|1757|458
1756383600000|2025-08-28 12:20:00|1758|1757|1758.5|1758|1758.5|1758|1758|1757|1784
1756383900000|2025-08-28 12:25:00|1759|1758.5|1760|1759|1760|1759|1759|1758|5487
1756384200000|2025-08-28 12:30:00|1759.5|1759.5|1759|1758.5|1760|1759.5|1758.5|1757.5|5889
1756384500000|2025-08-28 12:35:00|1759.5|1758|1761|1760|1761|1760|1759.5|1758|3850
1756384800000|2025-08-28 12:40:00|1760|1760.5|1762|1761.5|1762|1761.5|1759.5|1759|5224
1756385100000|2025-08-28 12:45:00|1762.5|1762|1763.5|1762.5|1764|1763|1762|1761.5|8188
1756385400000|2025-08-28 12:50:00|1764|1763|1765|1764.5|1765|1764.5|1763|1762.5|3553
1756385700000|2025-08-28 12:55:00|1765.5|1765|1766.5|1765.5|1766.5|1766|1765.5|1764.5|105615
1756386000000|2025-08-28 13:00:00|1767|1766|1766.5|1766|1769|1768|1766.5|1765.5|3914
1756386300000|2025-08-28 13:05:00|1766|1765.5|1765.5|1765|1766.5|1765.5|1765.5|1764.5|4619
1756386600000|2025-08-28 13:10:00|1765|1764.5|1764.5|1764|1765|1764.5|1764|1763.5|4892
1756386900000|2025-08-28 13:15:00|1765|1764.5|1765|1764|1765.5|1764.5|1764.5|1764|3179
1756387200000|2025-08-28 13:20:00|1765.5|1764.5|1765|1764.5|1766|1765.5|1765|1764|19488
1756387500000|2025-08-28 13:25:00|1765.5|1765|1766|1765|1766|1765.5|1765.5|1765|3832
1756387800000|2025-08-28 13:30:00|1765.5|1765.5|1764|1763.5|1766|1765.5|1763.5|1763|7479
1756388100000|2025-08-28 13:35:00|1764.5|1763|1764.5|1764|1765|1764.5|1764|1763|2571
1756388400000|2025-08-28 13:40:00|1765|1764.5|1764|1763|1765.5|1765|1764|1763|10414
1756388700000|2025-08-28 13:45:00|1763.5|1763.5|1768|1767|1768|1767.5|1763.5|1763.5|10788
1756389000000|2025-08-28 13:50:00|1767.5|1766.5|1765.5|1764.5|1768|1767.5|1765.5|1764.5|22288
1756389300000|2025-08-28 13:55:00|1765|1764|1762|1761.5|1765|1764|1761.5|1761|8378
1756389600000|2025-08-28 14:00:00|1762.5|1762|1765.5|1765|1766.5|1766|1762.5|1762|15546
1756389900000|2025-08-28 14:05:00|1765|1764.5|1767.5|1767|1769|1768.5|1765|1764.5|11359
1756390200000|2025-08-28 14:10:00|1768|1766.5|1767|1766.5|1768|1767|1765.5|1765|3978
1756390500000|2025-08-28 14:15:00|1767.5|1767|1765.5|1765|1767.5|1767|1765.5|1765|8142
1756390800000|2025-08-28 14:20:00|1766|1765.5|1766|1765|1767|1766.5|1766|1765|5760
1756391100000|2025-08-28 14:25:00|1765|1765.5|1767.5|1766.5|1767.5|1766.5|1764.5|1763.5|7117
1756391400000|2025-08-28 14:30:00|1768|1767|1767.5|1767|1769|1768.5|1767.5|1766.5|8439
1756391700000|2025-08-28 14:35:00|1767|1766.5|1765|1764.5|1767.5|1767|1765|1764.5|8097
1756392000000|2025-08-28 14:40:00|1764.5|1764|1763.5|1763|1765.5|1765|1763.5|1763|9974
1756392300000|2025-08-28 14:45:00|1764|1762.5|1764|1763.5|1764.5|1764|1764|1762.5|10434
1756392600000|2025-08-28 14:50:00|1763.5|1763|1762.5|1762|1765|1764.5|1762.5|1761.5|14044
1756392900000|2025-08-28 14:55:00|1762|1761.5|1762.5|1762|1762.5|1762|1761.5|1761|5098
1756393200000|2025-08-28 15:00:00|1762|1761.5|1762.5|1762|1763|1762|1761.5|1760.5|13461
1756393500000|2025-08-28 15:05:00|1762|1761.5|1761|1760.5|1762.5|1762|1761|1760|9461
1756393800000|2025-08-28 15:10:00|1761.5|1760|1761|1760.5|1762.5|1762|1761|1760|17582
1756394100000|2025-08-28 15:15:00|1760.5|1760|1763.5|1762.5|1763.5|1763|1760.5|1760|17303
1756394400000|2025-08-28 15:20:00|1763|1762|1761.5|1761|1763|1762|1761|1760|31937
1756394700000|2025-08-28 15:25:00|1761|1760.5|1764.5|1763.5|1764.5|1764|1761|1760.5|18233
1756450800000|2025-08-29 07:00:00|1765|1763|1766.5|1764.5|1771|1769|1763|1761.5|5035
1756451100000|2025-08-29 07:05:00|1768|1766|1771|1770|1771.5|1770.5|1767.5|1766|9786
1756451400000|2025-08-29 07:10:00|1772.5|1771|1775.5|1774.5|1776.5|1775.5|1772|1770.5|31045
1756451700000|2025-08-29 07:15:00|1776|1775|1784|1783|1784|1783|1776|1775|19764
1756452000000|2025-08-29 07:20:00|1784.5|1783.5|1784|1783.5|1786.5|1785|1783.5|1782.5|17945
1756452300000|2025-08-29 07:25:00|1784.5|1784|1787|1786|1787.5|1786.5|1784.5|1784|8731
1756452600000|2025-08-29 07:30:00|1787.5|1786.5|1790|1789|1790|1789|1787|1786|26494
1756452900000|2025-08-29 07:35:00|1789.5|1788.5|1789|1788|1791|1790|1788|1787.5|17724
1756453200000|2025-08-29 07:40:00|1789.5|1788.5|1791.5|1790.5|1792.5|1791.5|1789.5|1788.5|5741
1756453500000|2025-08-29 07:45:00|1792|1791|1788|1787|1792|1791|1785.5|1784.5|6388
1756453800000|2025-08-29 07:50:00|1788.5|1787.5|1785|1784.5|1788.5|1787.5|1785|1784|5660
1756454100000|2025-08-29 07:55:00|1784.5|1784|1785|1784|1785|1784|1782|1781|5030
1756454400000|2025-08-29 08:00:00|1784.5|1783.5|1780|1779|1784.5|1783.5|1780|1779|4967
1756454700000|2025-08-29 08:05:00|1779.5|1779.5|1778|1777|1779.5|1779.5|1777|1776|4457
1756455000000|2025-08-29 08:10:00|1778.5|1777.5|1779.5|1778.5|1779.5|1778.5|1777|1776|3974
1756455300000|2025-08-29 08:15:00|1780|1779|1777.5|1777|1780|1779|1776.5|1775.5|7024
1756455600000|2025-08-29 08:20:00|1778.5|1777.5|1778|1777|1779|1778|1778|1777|2577
1756455900000|2025-08-29 08:25:00|1777.5|1776.5|1779|1778|1779|1778|1777|1776|2316
1756456200000|2025-08-29 08:30:00|1778.5|1778.5|1778|1777|1779|1778.5|1777.5|1777|2599
1756456500000|2025-08-29 08:35:00|1779|1777.5|1778|1777|1779.5|1779|1777|1776.5|15650
1756456800000|2025-08-29 08:40:00|1778.5|1777.5|1780|1779.5|1781|1780|1778|1777|6063
1756457100000|2025-08-29 08:45:00|1781|1780|1780|1779.5|1782|1781|1780|1779|3461
1756457400000|2025-08-29 08:50:00|1780.5|1779|1776.5|1776|1780.5|1780|1776|1775|6694
1756457700000|2025-08-29 08:55:00|1776|1775.5|1775|1774|1776|1776|1775|1774|1963
1756458000000|2025-08-29 09:00:00|1775.5|1774.5|1778.5|1777.5|1778.5|1777.5|1775|1774|11786
1756458300000|2025-08-29 09:05:00|1778|1778|1778|1777|1779|1778.5|1777.5|1777|4117
1756458600000|2025-08-29 09:10:00|1777.5|1777.5|1775.5|1774.5|1778|1777.5|1774.5|1774|41020
1756458900000|2025-08-29 09:15:00|1776|1774|1773|1772|1776|1774.5|1773|1772|5938
1756459200000|2025-08-29 09:20:00|1772.5|1771.5|1772|1771|1772.5|1771.5|1771.5|1770.5|2137
1756459500000|2025-08-29 09:25:00|1772.5|1771.5|1773.5|1773|1773.5|1773|1772.5|1771.5|7866
1756459800000|2025-08-29 09:30:00|1774|1773.5|1776|1775|1776|1775|1774|1773|4075
1756460100000|2025-08-29 09:35:00|1775.5|1775.5|1774.5|1773.5|1775.5|1775.5|1774|1773.5|8928
1756460400000|2025-08-29 09:40:00|1774|1773|1773.5|1773|1774|1773|1773.5|1772.5|3247
1756460700000|2025-08-29 09:45:00|1774|1773.5|1774.5|1774|1774.5|1774|1773.5|1773|9020
1756461000000|2025-08-29 09:50:00|1776.5|1775.5|1778.5|1777.5|1778.5|1777.5|1775.5|1775|6978
1756461300000|2025-08-29 09:55:00|1778|1777|1775.5|1774.5|1778.5|1777.5|1775.5|1774.5|4319
1756461600000|2025-08-29 10:00:00|1775|1774|1775.5|1774.5|1775.5|1774.5|1774.5|1774|4517
1756461900000|2025-08-29 10:05:00|1775|1774|1775.5|1774.5|1775.5|1775|1774.5|1774|7452
1756462200000|2025-08-29 10:10:00|1776|1775|1775.5|1774.5|1777|1776|1775.5|1774.5|2118
1756462500000|2025-08-29 10:15:00|1776|1775|1776|1775|1776.5|1776|1773.5|1773|7634
1756462800000|2025-08-29 10:20:00|1776.5|1775.5|1778|1777|1778|1777|1776|1775.5|4916
1756463100000|2025-08-29 10:25:00|1777|1776.5|1776|1775.5|1777.5|1776.5|1776|1775.5|8060
1756463400000|2025-08-29 10:30:00|1775.5|1775|1775.5|1775|1776|1775.5|1775|1774.5|5979
1756463700000|2025-08-29 10:35:00|1775|1774|1773|1772|1775|1774|1773|1772|3731
1756464000000|2025-08-29 10:40:00|1772.5|1771.5|1773.5|1772.5|1773.5|1772.5|1772|1771|10589
1756464300000|2025-08-29 10:45:00|1773|1772|1773|1772|1773.5|1773|1772.5|1772|4230
1756464600000|2025-08-29 10:50:00|1772.5|1771.5|1773|1772.5|1773|1772.5|1772|1771.5|2540
1756464900000|2025-08-29 10:55:00|1773.5|1773|1772.5|1771.5|1774|1773.5|1772|1771.5|5904
1756465200000|2025-08-29 11:00:00|1772|1772|1773|1772.5|1773|1772.5|1771.5|1771|17042
1756465500000|2025-08-29 11:05:00|1772.5|1772|1772.5|1772|1772.5|1772|1771.5|1771|3689
1756465800000|2025-08-29 11:10:00|1773|1772.5|1773|1772|1774|1773|1772.5|1772|7933
1756466100000|2025-08-29 11:15:00|1772.5|1771.5|1771|1770|1773|1771.5|1770.5|1770|3805
1756466400000|2025-08-29 11:20:00||1770.5||1770.5||1770.5||1770|2317
1756466700000|2025-08-29 11:25:00|1771.5|1770|1772.5|1772|1772.5|1772|1771|1770|6514
1756467000000|2025-08-29 11:30:00|1773|1772.5|1773.5|1773|1774|1773.5|1773|1772.5|4875
1756467300000|2025-08-29 11:35:00|1774|1773.5|1772.5|1771.5|1774|1773.5|1772|1771|9024
1756467600000|2025-08-29 11:40:00|1772|1772|1772.5|1772|1772.5|1772|1772|1771|7228
1756467900000|2025-08-29 11:45:00|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1771.5|8810
1756468200000|2025-08-29 11:50:00|1773|1771.5|1771.5|1770.5|1773|1771.5|1771.5|1770.5|3108
1756468500000|2025-08-29 11:55:00|1772|1771|1771.5|1771|1772.5|1771.5|1771.5|1771|74489
1756468800000|2025-08-29 12:00:00|1772|1771.5|1771.5|1770.5|1772.5|1771.5|1771|1770|2687
1756469100000|2025-08-29 12:05:00|1771|1771|1771.5|1771|1771.5|1771|1771|1770|8369
1756469400000|2025-08-29 12:10:00|1772|1771.5|1772|1771.5|1773|1772|1771.5|1770.5|3106
1756469700000|2025-08-29 12:15:00|1772.5|1772|1774|1773.5|1774|1773.5|1772.5|1772|5411
1756470000000|2025-08-29 12:20:00|1774.5|1774|1774.5|1773.5|1774.5|1774|1774|1773.5|4516
1756470300000|2025-08-29 12:25:00|1774|1774|1774|1772.5|1775.5|1775|1774|1772.5|7029
1756470600000|2025-08-29 12:30:00|1773.5|1772|1773.5|1772.5|1774.5|1773.5|1773.5|1772|1469
1756470900000|2025-08-29 12:35:00|1774|1773|1773.5|1773|1775|1774|1773|1772|10258
1756471200000|2025-08-29 12:40:00|1773|1772.5|1770.5|1770|1774|1773|1770.5|1770|6164
1756471500000|2025-08-29 12:45:00|1771|1770.5|1771|1770.5|1771|1770.5|1770.5|1769.5|4909
1756471800000|2025-08-29 12:50:00|1771.5|1771|1770|1769.5|1772.5|1772|1770|1769|18825
1756472100000|2025-08-29 12:55:00|1769.5|1769|1769.5|1768.5|1769.5|1769|1769|1768.5|6389
1756472400000|2025-08-29 13:00:00|1770|1769|1772.5|1772|1773|1772|1769.5|1769|6347
1756472700000|2025-08-29 13:05:00|1773|1771.5|1772.5|1771.5|1773|1772|1772|1771.5|3490
1756473000000|2025-08-29 13:10:00|1773|1772|1772|1771.5|1773|1772.5|1772|1771|7800
1756473300000|2025-08-29 13:15:00|1772.5|1772|1772.5|1772|1773|1772|1772.5|1772|2268
1756473600000|2025-08-29 13:20:00|1772|1771|1770.5|1770|1772|1771.5|1770.5|1770|7393
1756473900000|2025-08-29 13:25:00|1771|1770.5|1769.5|1769|1771.5|1770.5|1769.5|1769|3826
1756474200000|2025-08-29 13:30:00|1770|1769.5|1769|1768.5|1771|1770|1768.5|1768|14557
1756474500000|2025-08-29 13:35:00|1769.5|1767.5|1765|1764|1769.5|1767.5|1765|1764|13309
1756474800000|2025-08-29 13:40:00|1764.5|1764.5|1764|1763|1765|1764.5|1763.5|1762.5|5562
1756475100000|2025-08-29 13:45:00|1763.5|1762.5|1762|1761|1764|1763|1762|1761|10251
1756475400000|2025-08-29 13:50:00|1761.5|1760.5|1764|1763|1764|1763.5|1761.5|1760.5|16466
1756475700000|2025-08-29 13:55:00|1763|1762.5|1763.5|1763|1765|1764|1763|1762.5|8918
1756476000000|2025-08-29 14:00:00|1763|1762.5|1759.5|1759|1763|1762.5|1759.5|1759|8466
1756476300000|2025-08-29 14:05:00|1760|1758.5|1758.5|1758|1760|1759.5|1757.5|1757|14918
1756476600000|2025-08-29 14:10:00|1759|1758.5|1758|1757|1760|1759|1757.5|1756.5|7862
1756476900000|2025-08-29 14:15:00|1757.5|1756.5|1756.5|1756|1759|1758|1756.5|1756|7654
1756477200000|2025-08-29 14:20:00|1757|1756.5|1759|1758.5|1759.5|1759|1756.5|1756.5|7249
1756477500000|2025-08-29 14:25:00|1758.5|1758|1761|1760.5|1761.5|1760.5|1758.5|1758|11079
1756477800000|2025-08-29 14:30:00|1761.5|1760|1758|1757|1761.5|1761|1757.5|1757|11359
1756478100000|2025-08-29 14:35:00|1758.5|1757.5|1760.5|1760|1760.5|1760|1758|1757.5|12828
1756478400000|2025-08-29 14:40:00|1761|1760.5|1757.5|1756.5|1761|1760.5|1757.5|1756.5|12370
1756478700000|2025-08-29 14:45:00|1757|1756|1756.5|1755.5|1758|1757.5|1756.5|1755.5|17143
1756479000000|2025-08-29 14:50:00|1756|1755|1757.5|1757|1760|1759|1755.5|1755|22022
1756479300000|2025-08-29 14:55:00|1757|1756.5|1755.5|1754.5|1757|1756.5|1755|1754.5|17197
1756479600000|2025-08-29 15:00:00|1755|1755|1756.5|1755.5|1757.5|1757|1755|1754.5|15039
1756479900000|2025-08-29 15:05:00|1756|1756|1756.5|1756|1757.5|1756.5|1756|1756|14269
1756480200000|2025-08-29 15:10:00|1757|1756.5|1758.5|1757.5|1759|1758|1757|1756.5|18429
1756480500000|2025-08-29 15:15:00|1758|1757|1756|1755|1758.5|1758|1756|1755|18754
1756480800000|2025-08-29 15:20:00|1755.5|1755.5|1754.5|1754|1757|1756.5|1754|1753|20078
1756481100000|2025-08-29 15:25:00|1755|1753.5|1754.5|1753.5|1756|1755.5|1754|1753|36015
1756710000000|2025-09-01 07:00:00|1783.5|1781|1802.5|1800.5|1811|1809.5|1783.5|1781|79692
1756710300000|2025-09-01 07:05:00|1802|1801|1797.5|1796.5|1802|1801|1791|1790|32098
1756710600000|2025-09-01 07:10:00|1797|1797|1802|1801|1802.5|1801.5|1796|1794.5|39094
1756710900000|2025-09-01 07:15:00|1802.5|1802|1805.5|1804.5|1809.5|1808|1802.5|1802|26032
1756711200000|2025-09-01 07:20:00|1805|1803|1803.5|1802|1805.5|1804|1802|1801|22681
1756711500000|2025-09-01 07:25:00|1803|1801.5|1806.5|1805|1806.5|1805|1801.5|1800.5|19911
1756711800000|2025-09-01 07:30:00|1807.5|1806|1808|1807|1810|1809|1805.5|1805|20726
1756712100000|2025-09-01 07:35:00|1808.5|1807.5|1810|1809|1810|1809|1808|1807|21526
1756712400000|2025-09-01 07:40:00|1809.5|1809.5|1810|1809|1813.5|1812|1809.5|1809|15388
1756712700000|2025-09-01 07:45:00|1811|1809.5|1804.5|1803.5|1811|1809.5|1804.5|1803.5|16656
1756713000000|2025-09-01 07:50:00|1804|1803|1802|1801|1804|1803.5|1802|1801|16518
1756713300000|2025-09-01 07:55:00|1801.5|1801.5|1803.5|1802|1804|1803|1801.5|1801|14742
1756713600000|2025-09-01 08:00:00|1803|1801.5|1802|1801.5|1804|1803|1802|1801|14941
1756713900000|2025-09-01 08:05:00|1801.5|1800.5|1804.5|1803.5|1805|1804|1801.5|1800|7087
1756714200000|2025-09-01 08:10:00|1803.5|1802.5|1801.5|1800.5|1804.5|1803.5|1801|1800|15372
1756714500000|2025-09-01 08:15:00|1801|1800|1800|1799|1801.5|1801|1798|1797|13984
1756714800000|2025-09-01 08:20:00|1800.5|1799.5|1805|1804|1805|1804|1800|1799.5|13666
1756715100000|2025-09-01 08:25:00|1804|1804.5|1804.5|1803.5|1806|1805|1803.5|1802.5|11057
1756715400000|2025-09-01 08:30:00|1804|1803|1803.5|1803|1804|1803|1801.5|1801|13333
1756715700000|2025-09-01 08:35:00|1803|1802.5|1805|1804.5|1806|1805.5|1803|1802|30563
1756716000000|2025-09-01 08:40:00|1804.5|1804|1805.5|1804.5|1805.5|1804.5|1803.5|1803|8362
1756716300000|2025-09-01 08:45:00|1806|1804|1803.5|1802.5|1806|1804|1803|1802|11903
1756716600000|2025-09-01 08:50:00|1804|1803.5|1805|1804|1805.5|1804.5|1802.5|1801.5|5656
1756716900000|2025-09-01 08:55:00|1804|1803|1804.5|1804|1805|1804|1802.5|1801.5|9329
1756717200000|2025-09-01 09:00:00|1805|1802.5|1802|1801|1805|1802.5|1801.5|1800.5|6235
1756717500000|2025-09-01 09:05:00|1801|1801.5|1797.5|1796.5|1801.5|1801.5|1796.5|1795.5|12012
1756717800000|2025-09-01 09:10:00|1798|1797|1798|1797.5|1799|1798|1797.5|1796.5|11266
1756718100000|2025-09-01 09:15:00|1798.5|1796.5|1796.5|1795.5|1798.5|1797.5|1796|1795|7226
1756718400000|2025-09-01 09:20:00|1797|1796|1795.5|1795|1797|1796|1794.5|1794|11251
1756718700000|2025-09-01 09:25:00|1795|1794|1794|1793|1795|1794|1793|1792.5|12000
1756719000000|2025-09-01 09:30:00|1794.5|1793.5|1794.5|1793.5|1795|1794|1793.5|1792.5|11050
1756719300000|2025-09-01 09:35:00|1795|1794|1793|1792.5|1795|1794|1793|1792|6799
1756719600000|2025-09-01 09:40:00|1793.5|1792|1792.5|1791.5|1794|1793|1792.5|1791.5|10689
1756719900000|2025-09-01 09:45:00|1793|1792|1791.5|1791|1793|1792|1791.5|1791|20788
1756720200000|2025-09-01 09:50:00|1791|1790.5|1790.5|1789.5|1791.5|1790.5|1790.5|1789.5|4049
1756720500000|2025-09-01 09:55:00|1790|1789|1791.5|1791|1791.5|1791|1790|1789|4241
1756720800000|2025-09-01 10:00:00|1792|1791.5|1791.5|1791|1792.5|1791.5|1791.5|1791|4981
1756721100000|2025-09-01 10:05:00|1792|1791.5|1791.5|1791|1792|1791.5|1791.5|1791|4737
1756721400000|2025-09-01 10:10:00|1792|1790.5|1790.5|1789.5|1792|1791|1790.5|1789.5|9165
1756721700000|2025-09-01 10:15:00|1791.5|1790.5|1792|1791.5|1792.5|1792|1790|1789|7468
1756722000000|2025-09-01 10:20:00|1791.5|1791|1792.5|1792|1793|1792.5|1791.5|1790.5|2757
1756722300000|2025-09-01 10:25:00|1793|1791.5|1791|1790|1793|1791.5|1790.5|1790|3568
1756722600000|2025-09-01 10:30:00|1790.5|1790.5|1791|1790.5|1791.5|1790.5|1790.5|1790|3926
1756722900000|2025-09-01 10:35:00|1790.5|1790|1791|1790|1791.5|1790.5|1790|1789.5|6431
1756723200000|2025-09-01 10:40:00|1791.5|1790.5|1791.5|1790.5|1792.5|1791.5|1791|1790|4040
1756723500000|2025-09-01 10:45:00|1791||1791.5||1791.5||1791||4294
1756723800000|2025-09-01 10:50:00|1791|1791|1791.5|1791|1792|1791.5|1791|1790.5|8086
1756724100000|2025-09-01 10:55:00|1792|1790|1792|1791|1792.5|1791.5|1791|1790|6332
1756724400000|2025-09-01 11:00:00|1792.5|1791.5|1795.5|1794.5|1796.5|1795.5|1791.5|1790.5|12194
1756724700000|2025-09-01 11:05:00|1795|1794|1797|1796|1799|1796|1794.5|1794|3739
1756725000000|2025-09-01 11:10:00|1797.5|1796.5|1795|1794.5|1797.5|1796.5|1795|1794.5|10986
1756725300000|2025-09-01 11:15:00|1794.5|1794|1796.5|1796|1796.5|1796|1794.5|1794|6733
1756725600000|2025-09-01 11:20:00|1797|1796.5|1797.5|1796.5|1798|1797|1796.5|1796|2324
1756725900000|2025-09-01 11:25:00|1797|1797|1796|1795|1797.5|1797|1796|1795|5582
1756726200000|2025-09-01 11:30:00|1795|1794.5|1796|1795|1796|1795|1793.5|1793|15323
1756726500000|2025-09-01 11:35:00|1796.5|1795.5|1796|1795|1797|1796|1796|1795|1735
1756726800000|2025-09-01 11:40:00|1796.5|1796|1797|1796.5|1797.5|1796.5|1796|1795.5|4109
1756727100000|2025-09-01 11:45:00|1797.5|1797|1798.5|1797.5|1799|1798|1797.5|1796.5|5944
1756727400000|2025-09-01 11:50:00|1798|1798|1799.5|1798.5|1800.5|1799.5|1798|1798|11873
1756727700000|2025-09-01 11:55:00|1800|1799|1798.5|1797.5|1800|1799.5|1798.5|1797.5|5326
1756728000000|2025-09-01 12:00:00|1798|1796.5|1797|1796|1798|1796.5|1796|1795.5|2156
1756728300000|2025-09-01 12:05:00|1796.5|1795.5|1794.5|1793.5|1796.5|1795.5|1794.5|1792|1942
1756728600000|2025-09-01 12:10:00|1794|1794|1794|1793.5|1794.5|1794|1794|1793.5|4449
1756728900000|2025-09-01 12:15:00|1793.5|1793|1795|1794|1795.5|1795|1793.5|1793|5449
1756729200000|2025-09-01 12:20:00|1794.5|1794.5|1796|1795|1797|1796|1794.5|1794.5|4192
1756729500000|2025-09-01 12:25:00|1795.5|1794.5|1796|1795|1796.5|1795.5|1795.5|1794.5|3642
1756729800000|2025-09-01 12:30:00|1796.5|1795.5|1795.5|1794.5|1798|1797|1795|1794|9679
1756730100000|2025-09-01 12:35:00|1795|1794|1795|1794|1795|1794|1793.5|1792.5|1714
1756730400000|2025-09-01 12:40:00|1794.5|1794.5|1793|1792|1795|1794.5|1792.5|1791.5|4908
1756730700000|2025-09-01 12:45:00|1793.5|1792.5|1792.5|1791.5|1793.5|1792.5|1792.5|1791.5|3511
1756731000000|2025-09-01 12:50:00|1793|1792|1791|1790|1793|1792|1791|1790|5094
1756731300000|2025-09-01 12:55:00|1790.5|1790.5|1792.5|1792|1792.5|1792|1790.5|1790.5|5023
1756731600000|2025-09-01 13:00:00|1792|1791.5|1792|1791.5|1792.5|1791.5|1791.5|1791|1335
1756731900000|2025-09-01 13:05:00|1792.5|1791|1793|1792|1794.5|1794|1791|1790.5|8012
1756732200000|2025-09-01 13:10:00|1793.5|1792.5|1794.5|1794|1794.5|1794|1793|1792|4498
1756732500000|2025-09-01 13:15:00|1795|1793.5|1795|1794|1796.5|1795.5|1793.5|1793|15637
1756732800000|2025-09-01 13:20:00|1794.5|1793.5|1794|1793|1795|1794|1794|1793|6118
1756733100000|2025-09-01 13:25:00|1795|1794|1796.5|1796|1797|1796|1794.5|1793.5|6655
1756733400000|2025-09-01 13:30:00|1797|1795|1792.5|1792|1797|1795|1791.5|1790.5|7446
1756733700000|2025-09-01 13:35:00|1792|1791|1792|1791|1792.5|1791.5|1791|1790|3013
1756734000000|2025-09-01 13:40:00|1791.5|1791.5|1790.5|1789.5|1792|1791.5|1790|1789|4259
1756734300000|2025-09-01 13:45:00|1791|1790|1790.5|1789.5|1791|1790|1789.5|1788.5|2952
1756734600000|2025-09-01 13:50:00|1791|1790|1789.5|1788.5|1792|1791|1789.5|1788.5|4916
1756734900000|2025-09-01 13:55:00|1789|1789|1790|1789|1790.5|1789.5|1789|1788|5299
1756735200000|2025-09-01 14:00:00|1789.5|1788.5|1789.5|1789|1790.5|1789.5|1788|1787.5|4394
1756735500000|2025-09-01 14:05:00|1790.5|1788.5|1791.5|1791|1792|1791|1790.5|1788.5|4347
1756735800000|2025-09-01 14:10:00|1791|1790.5|1791.5|1790.5|1792.5|1792|1791|1790.5|3227
1756736100000|2025-09-01 14:15:00|1791|1791.5|1793.5|1793|1794.5|1793.5|1791|1791.5|6120
1756736400000|2025-09-01 14:20:00|1793|1792.5|1794|1793|1794|1793|1792.5|1792|5515
1756736700000|2025-09-01 14:25:00|1794.5|1793.5|1793|1792|1794.5|1793.5|1793|1792|3893
1756737000000|2025-09-01 14:30:00|1793.5|1792.5|1790.5|1789.5|1793.5|1792.5|1790|1789.5|16375
1756737300000|2025-09-01 14:35:00|1790|1789|1787|1786.5|1790|1789|1787|1786.5|13996
1756737600000|2025-09-01 14:40:00|1787.5|1787.5|1788|1787|1789|1788.5|1787|1786.5|9462
1756737900000|2025-09-01 14:45:00|1788.5|1787.5|1788|1787|1789|1788.5|1787.5|1786.5|7784
1756738200000|2025-09-01 14:50:00|1787.5|1786.5|1785.5|1784.5|1788|1787|1785.5|1784.5|6761
1756738500000|2025-09-01 14:55:00|1785|1785|1785|1784|1785|1785|1784.5|1783.5|8207
1756738800000|2025-09-01 15:00:00|1785.5|1784.5|1785.5|1784.5|1785.5|1785|1785|1784|6194
1756739100000|2025-09-01 15:05:00|1786|1785|1785.5|1785|1786|1785.5|1785.5|1785|7563
1756739400000|2025-09-01 15:10:00|1786|1785.5|1786.5|1786|1786.5|1786|1785.5|1785|9817
1756739700000|2025-09-01 15:15:00|1787|1786.5|1789.5|1788.5|1789.5|1789|1787|1786.5|9215
1756740000000|2025-09-01 15:20:00|1789|1789|1789.5|1788.5|1789.5|1789|1788.5|1787.5|6157
1756740300000|2025-09-01 15:25:00|1789|1789|1791|1790|1791|1790|1789|1789|9964
1756796400000|2025-09-02 07:00:00|1792.5|1791|1784|1783|1796.5|1794|1784|1783|12660
1756796700000|2025-09-02 07:05:00|1785|1782.5|1787.5|1786|1787.5|1786.5|1780.5|1779.5|14116
1756797000000|2025-09-02 07:10:00|1787|1786.5|1784.5|1783.5|1787.5|1786.5|1784|1783|5241
1756797300000|2025-09-02 07:15:00|1785|1784|1785|1784|1785.5|1784.5|1782|1781.5|4125
1756797600000|2025-09-02 07:20:00|1785.5|1784.5|1788|1787|1788|1787|1784|1783|5323
1756797900000|2025-09-02 07:25:00|1788.5|1788|1791|1790.5|1791|1790.5|1787.5|1786.5|7157
1756798200000|2025-09-02 07:30:00|1790.5|1789.5|1795|1794|1795.5|1794.5|1790.5|1789.5|7803
1756798500000|2025-09-02 07:35:00|1794.5|1794.5|1792.5|1791.5|1796|1795|1792.5|1791.5|13933
1756798800000|2025-09-02 07:40:00|1792|1791|1791.5|1790.5|1793.5|1792.5|1789.5|1789|5520
1756799100000|2025-09-02 07:45:00|1791|1790|1791|1790|1793|1792|1790|1789|5441
1756799400000|2025-09-02 07:50:00|1790.5|1789.5|1787|1786|1790.5|1789.5|1786.5|1785.5|10331
1756799700000|2025-09-02 07:55:00|1787.5|1786.5|1783.5|1783|1788.5|1787.5|1783.5|1783|35755
1756800000000|2025-09-02 08:00:00|1783|1782|1785|1784|1785.5|1784.5|1782|1781.5|2905
1756800300000|2025-09-02 08:05:00|1784.5|1783.5|1779.5|1779|1784.5|1783.5|1779.5|1778.5|26530
1756800600000|2025-09-02 08:10:00|1780|1778|1782|1781|1782|1781|1779|1778|7601
1756800900000|2025-09-02 08:15:00|1783|1781.5|1783.5|1782.5|1783.5|1783|1782.5|1781.5|4614
1756801200000|2025-09-02 08:20:00|1783|1782|1782.5|1781.5|1784.5|1783.5|1782|1781.5|4079
1756801500000|2025-09-02 08:25:00|1782|1782|1781|1780|1783|1782|1779.5|1779|8652
1756801800000|2025-09-02 08:30:00|1780.5|1780.5|1781.5|1781|1783.5|1782.5|1780|1779.5|3885
1756802100000|2025-09-02 08:35:00|1781|1780.5|1779.5|1779|1781|1780.5|1779.5|1779|5473
1756802400000|2025-09-02 08:40:00|1779|1778.5|1778.5|1777.5|1781|1780|1778.5|1777.5|11374
1756802700000|2025-09-02 08:45:00|1779|1778|1781|1780|1781|1780|1778.5|1777.5|4127
1756803000000|2025-09-02 08:50:00|1781.5|1780.5|1784|1783|1784|1783|1781|1780|6744
1756803300000|2025-09-02 08:55:00|1784.5|1783.5|1784.5|1783.5|1786.5|1785.5|1784.5|1783.5|7718
1756803600000|2025-09-02 09:00:00|1784|1783|1786.5|1786|1787|1786|1783.5|1782.5|8864
1756803900000|2025-09-02 09:05:00|1786|1785.5|1784|1783|1786.5|1785.5|1783.5|1782.5|3932
1756804200000|2025-09-02 09:10:00|1784.5|1783.5|1783.5|1783|1784.5|1784|1783.5|1783|5148
1756804500000|2025-09-02 09:15:00|1784|1784|1784.5|1783.5|1784.5|1784|1783|1782.5|3888
1756804800000|2025-09-02 09:20:00|1784|1783|1785|1784|1785|1784|1783.5|1783|7615
1756805100000|2025-09-02 09:25:00|1784.5|1784.5|1784.5|1784|1785.5|1784.5|1784.5|1784|3112
1756805400000|2025-09-02 09:30:00|1785|1783.5|1780.5|1780|1785|1784|1780.5|1780|2452
1756805700000|2025-09-02 09:35:00|1780|1779|1781|1780|1781|1780.5|1779|1778.5|4897
1756806000000|2025-09-02 09:40:00|1780.5|1780.5|1777.5|1776.5|1781|1780.5|1772.5|1772|8307
1756806300000|2025-09-02 09:45:00|1777|1777|1777|1776|1777.5|1777|1775.5|1775|5524
1756806600000|2025-09-02 09:50:00|1777.5|1777|1777|1776|1778.5|1777.5|1776.5|1775.5|1909
1756806900000|2025-09-02 09:55:00|1777.5|1776.5|1778.5|1778|1778.5|1778|1776|1775|6551
1756807200000|2025-09-02 10:00:00|1778|1777.5|1779|1778|1779.5|1778.5|1777|1776.5|4596
1756807500000|2025-09-02 10:05:00|1779.5|1778.5|1776|1775.5|1780|1778.5|1776|1775.5|3961
1756807800000|2025-09-02 10:10:00|1776.5|1776|1776.5|1775.5|1777.5|1776.5|1775.5|1775|2599
1756808100000|2025-09-02 10:15:00|1777|1776|1776.5|1776|1777.5|1776.5|1776|1775.5|2640
1756808400000|2025-09-02 10:20:00|1777|1775.5|1778|1777|1778.5|1777.5|1776|1775.5|3142
1756808700000|2025-09-02 10:25:00|1778.5|1778|1775.5|1775|1778.5|1778|1775.5|1775|2748
1756809000000|2025-09-02 10:30:00|1775|1774.5|1776.5|1776|1777.5|1776.5|1775|1774.5|98174
1756809300000|2025-09-02 10:35:00|1776|1775.5|1774.5|1773.5|1776.5|1775.5|1774.5|1773.5|3099
1756809600000|2025-09-02 10:40:00|1773.5|1773|1774.5|1773.5|1774.5|1773.5|1773|1772|6041
1756809900000|2025-09-02 10:45:00|1774|1773|1774|1773.5|1775|1774.5|1773|1772|15213
1756810200000|2025-09-02 10:50:00|1773.5|1773|1775|1774|1775|1774|1773|1772.5|25648
1756810500000|2025-09-02 10:55:00|1775.5|1774.5|1774.5|1773.5|1775.5|1775|1774|1773.5|5011
1756810800000|2025-09-02 11:00:00|1775.5|1774|1775|1774.5|1775.5|1775|1774.5|1773.5|1577
1756811100000|2025-09-02 11:05:00|1774|1774|1773.5|1772.5|1774.5|1774|1773|1772.5|1361
1756811400000|2025-09-02 11:10:00|1773|1773|1775.5|1774.5|1775.5|1775|1773|1772.5|5892
1756811700000|2025-09-02 11:15:00|1776|1775|1775|1774.5|1776|1775|1775|1774|3226
1756812000000|2025-09-02 11:20:00|1775.5|1774|1775.5|1774.5|1775.5|1774.5|1774.5|1773.5|5499
1756812300000|2025-09-02 11:25:00|1776|1775|1775|1774|1776.5|1775.5|1775|1774|2346
1756812600000|2025-09-02 11:30:00|1774.5|1773|1772.5|1771.5|1774.5|1773.5|1772|1771.5|2338
1756812900000|2025-09-02 11:35:00|1772|1771|1772|1771|1773.5|1772.5|1771.5|1770.5|1597
1756813200000|2025-09-02 11:40:00|1772.5|1771.5|1773.5|1772.5|1773.5|1772.5|1772|1771|2933
1756813500000|2025-09-02 11:45:00|1773|1772|1771.5|1770.5|1773|1772|1771|1770.5|2986
1756813800000|2025-09-02 11:50:00|1771|1770|1772|1771|1772.5|1771.5|1770.5|1769.5|3142
1756814100000|2025-09-02 11:55:00|1772.5|1771.5|1773|1772|1773|1772.5|1772|1771|3731
1756814400000|2025-09-02 12:00:00|1772.5|1772.5|1771|1770|1773.5|1772.5|1770.5|1769.5|6441
1756814700000|2025-09-02 12:05:00|1770.5|1769.5|1770|1769|1770.5|1769.5|1769|1768|3337
1756815000000|2025-09-02 12:10:00|1770.5|1768.5|1768.5|1767.5|1770.5|1768.5|1768|1767.5|4539
1756815300000|2025-09-02 12:15:00|1768|1767|1767.5|1767|1768.5|1768|1767.5|1766.5|3205
1756815600000|2025-09-02 12:20:00|1767|1766.5|1766|1765|1767.5|1767|1764.5|1764|8486
1756815900000|2025-09-02 12:25:00|1765.5|1764.5|1765|1764|1765.5|1765|1765|1764|9824
1756816200000|2025-09-02 12:30:00|1764.5|1762.5|1762.5|1761.5|1764.5|1764|1762.5|1761.5|6419
1756816500000|2025-09-02 12:35:00|1762|1760.5|1762.5|1761.5|1764.5|1763.5|1761.5|1760.5|8194
1756816800000|2025-09-02 12:40:00|1762|1761|1761.5|1760.5|1762|1761|1759.5|1758.5|12600
1756817100000|2025-09-02 12:45:00|1762|1761|1762.5|1761.5|1763|1762.5|1761|1760.5|4944
1756817400000|2025-09-02 12:50:00|1763|1762|1764.5|1763.5|1767|1766|1763|1761.5|6641
1756817700000|2025-09-02 12:55:00|1764|1764|1763.5|1763|1764.5|1764|1763|1762.5|6410
1756818000000|2025-09-02 13:00:00|1763|1762.5|1763|1762|1763.5|1763|1760.5|1759.5|8619
1756818300000|2025-09-02 13:05:00|1762.5|1762.5|1762.5|1761.5|1765|1764|1762.5|1761.5|4890
1756818600000|2025-09-02 13:10:00|1762|1761|1764.5|1763.5|1765.5|1764|1762|1761|10573
1756818900000|2025-09-02 13:15:00|1764|1764|1763.5|1762.5|1764.5|1764|1762.5|1761.5|3882
1756819200000|2025-09-02 13:20:00|1764|1763|1764.5|1763.5|1766|1765|1763.5|1763|7976
1756819500000|2025-09-02 13:25:00|1765|1764|1766|1765|1766|1765|1765|1764|5420
1756819800000|2025-09-02 13:30:00|1765.5|1764.5|1766|1765|1766.5|1765.5|1764|1763|11742
1756820100000|2025-09-02 13:35:00|1767|1766|1768|1767|1769|1768|1767|1766|7010
1756820400000|2025-09-02 13:40:00|1767.5|1766.5|1771|1770|1771|1770|1767.5|1766.5|13089
1756820700000|2025-09-02 13:45:00|1772|1770.5|1775|1774.5|1777|1776|1772|1770.5|10365
1756821000000|2025-09-02 13:50:00|1775.5|1775|1777|1776|1777|1776|1775.5|1774.5|12496
1756821300000|2025-09-02 13:55:00|1776.5|1775.5|1778|1777|1778|1777|1776|1775.5|56260
1756821600000|2025-09-02 14:00:00|1778.5|1777.5|1778.5|1777.5|1779.5|1779|1778|1777.5|13945
1756821900000|2025-09-02 14:05:00|1779|1778|1775.5|1774.5|1779.5|1778.5|1775.5|1774.5|12246
1756822200000|2025-09-02 14:10:00|1776|1775|1782|1781|1782|1781|1776|1775|149894
1756822500000|2025-09-02 14:15:00|1782.5|1781.5|1778|1777.5|1782.5|1782|1778|1777|13162
1756822800000|2025-09-02 14:20:00|1778.5|1778|1780|1779|1780.5|1779.5|1778.5|1778|11897
1756823100000|2025-09-02 14:25:00|1779|1778.5|1777.5|1776.5|1779|1778.5|1777|1776|6777
1756823400000|2025-09-02 14:30:00|1777|1777|1777|1776|1777.5|1777|1776.5|1775.5|5838
1756823700000|2025-09-02 14:35:00|1777.5|1776.5|1777.5|1776.5|1779.5|1778.5|1777|1776.5|15502
1756824000000|2025-09-02 14:40:00|1777|1777|1775.5|1775|1778.5|1777.5|1775|1774|8660
1756824300000|2025-09-02 14:45:00|1775|1774.5|1775|1774|1775|1774.5|1773.5|1773|4700
1756824600000|2025-09-02 14:50:00|1774.5|1774.5|1777.5|1776.5|1778|1777|1774.5|1774|18882
1756824900000|2025-09-02 14:55:00|1777|1776|1778|1777|1778|1777.5|1776.5|1775.5|8638
1756825200000|2025-09-02 15:00:00|1777.5|1776.5|1776|1775.5|1777.5|1776.5|1776|1775|14981
1756825500000|2025-09-02 15:05:00|1776.5|1775|1774|1773.5|1776.5|1775.5|1774|1773.5|6742
1756825800000|2025-09-02 15:10:00|1774.5|1773|1774|1773|1774.5|1773.5|1772.5|1772|12898
1756826100000|2025-09-02 15:15:00|1773|1773.5|1775|1774.5|1776.5|1775.5|1773|1772|13499
1756826400000|2025-09-02 15:20:00|1774.5|1774|1773.5|1773|1775|1774|1773.5|1772.5|9128
1756826700000|2025-09-02 15:25:00|1774|1772.5|1772.5|1771.5|1775|1774|1772|1771|26135
1756882800000|2025-09-03 07:00:00|1769|1770.5|1769|1767.5|1775|1773.5|1769|1767|20616
1756883100000|2025-09-03 07:05:00|1768.5|1768|1768.5|1767.5|1770.5|1769|1766.5|1765.5|10041
1756883400000|2025-09-03 07:10:00|1768|1769|1772|1771|1773|1772|1768|1768.5|14549
1756883700000|2025-09-03 07:15:00|1771.5|1770.5|1770.5|1769.5|1772.5|1771.5|1769.5|1768|6140
1756884000000|2025-09-03 07:20:00|1770|1770|1769|1768|1770|1770|1768|1767.5|4906
1756884300000|2025-09-03 07:25:00|1769.5|1768.5|1767.5|1766.5|1771.5|1770|1767.5|1766|3824
1756884600000|2025-09-03 07:30:00|1768|1767|1769.5|1769|1770|1769.5|1767.5|1766.5|7236
1756884900000|2025-09-03 07:35:00|1770|1768.5|1770.5|1769.5|1771|1770|1768|1767|2874
1756885200000|2025-09-03 07:40:00|1770|1769|1770|1769|1773|1772|1769.5|1769|5872
1756885500000|2025-09-03 07:45:00|1769.5|1768.5|1769.5|1768.5|1770|1769.5|1769|1768.5|4340
1756885800000|2025-09-03 07:50:00|1769|1769|1775|1774|1775.5|1774.5|1769|1769|10353
1756886100000|2025-09-03 07:55:00|1775.5|1774.5|1774.5|1773.5|1776.5|1775.5|1774.5|1773.5|9099
1756886400000|2025-09-03 08:00:00|1774|1773|1772|1771|1774|1773|1772|1771|5093
1756886700000|2025-09-03 08:05:00|1771.5|1770.5|1771.5|1770.5|1772|1771.5|1770.5|1769.5|8099
1756887000000|2025-09-03 08:10:00|1771|1771|1771.5|1770.5|1773|1772|1771|1770.5|7376
1756887300000|2025-09-03 08:15:00|1771|1770|1770|1769|1771.5|1770.5|1769|1768.5|41292
1756887600000|2025-09-03 08:20:00|1769.5|1768.5|1767.5|1767|1769.5|1769|1767.5|1767|3675
1756887900000|2025-09-03 08:25:00|1768|1766.5|1766.5|1766|1768|1767|1766.5|1766|4032
1756888200000|2025-09-03 08:30:00|1766|1765.5|1764|1763.5|1766.5|1766|1764|1763.5|4732
1756888500000|2025-09-03 08:35:00|1764.5|1764|1766|1765.5|1766|1765.5|1764.5|1763.5|6850
1756888800000|2025-09-03 08:40:00|1765.5|1765|1768.5|1767.5|1768.5|1768|1765.5|1765|8366
1756889100000|2025-09-03 08:45:00|1769|1768.5|1772|1771.5|1772|1771.5|1768.5|1768|7235
1756889400000|2025-09-03 08:50:00|1772.5|1771|1773.5|1772.5|1776|1775|1772|1771|8105
1756889700000|2025-09-03 08:55:00|1773|1772|1772|1771.5|1773.5|1772|1770|1769|6444
1756890000000|2025-09-03 09:00:00|1771.5|1771|1772.5|1771.5|1772.5|1771.5|1771.5|1770.5|2590
1756890300000|2025-09-03 09:05:00|1772|1771|1775.5|1774.5|1776|1775|1772|1771|1390
1756890600000|2025-09-03 09:10:00|1776|1775|1774.5|1773.5|1776|1775|1773|1772.5|5688
1756890900000|2025-09-03 09:15:00|1774|1773|1774.5|1773.5|1775.5|1775|1774|1773|6308
1756891200000|2025-09-03 09:20:00|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1774.5|1773.5|5858
1756891500000|2025-09-03 09:25:00|1775|1774|1775|1774.5|1776|1775|1774|1773|3625
1756891800000|2025-09-03 09:30:00|1776|1775|1775.5|1774.5|1776|1775.5|1775|1774.5|3113
1756892100000|2025-09-03 09:35:00|1775|1774|1775|1774.5|1775.5|1774.5|1774.5|1774|3164
1756892400000|2025-09-03 09:40:00|1775.5|1775|1775|1774|1776|1775.5|1774.5|1773.5|7572
1756892700000|2025-09-03 09:45:00|1774.5|1774.5|1775.5|1774.5|1775.5|1774.5|1774|1773.5|27223
1756893000000|2025-09-03 09:50:00|1775|1775|1776.5|1775.5|1776.5|1776|1775|1774.5|3950
1756893300000|2025-09-03 09:55:00|1776|1775|1775.5|1775|1776.5|1776|1775.5|1774.5|8484
1756893600000|2025-09-03 10:00:00|1774.5|1774|1775|1774|1775.5|1774.5|1774.5|1774|3333
1756893900000|2025-09-03 10:05:00|1774.5|1773.5|1772|1771|1774.5|1773.5|1771.5|1771|31280
1756894200000|2025-09-03 10:10:00|1771.5|1770|1770.5|1770|1772|1770.5|1770.5|1770|27068
1756894500000|2025-09-03 10:15:00|1771|1770.5|1771.5|1770.5|1772|1771|1770.5|1770|4525
1756894800000|2025-09-03 10:20:00|1771|1770|1771.5|1771|1771.5|1771|1771|1770|17555
1756895100000|2025-09-03 10:25:00|1772|1770.5|1771.5|1771|1772|1771.5|1771|1770|5939
1756895400000|2025-09-03 10:30:00|1771|1770.5|1771|1770.5|1771.5|1770.5|1771|1770|13085
1756895700000|2025-09-03 10:35:00|1770.5|1770|1771|1770|1771.5|1771|1770|1769.5|3385
1756896000000|2025-09-03 10:40:00|1771.5|1770.5|1772.5|1772|1773|1772|1771.5|1770.5|2121
1756896300000|2025-09-03 10:45:00|1772|1771.5|1771.5|1771|1773.5|1772.5|1771.5|1771|2765
1756896600000|2025-09-03 10:50:00|1772|1771.5|1771|1770.5|1772|1771.5|1771|1770.5|4857
1756896900000|2025-09-03 10:55:00|1771.5|1771|1770.5|1769.5|1772|1771|1770|1769.5|4663
1756897200000|2025-09-03 11:00:00|1770|1769|1768.5|1768|1770|1769|1768.5|1768|17053
1756897500000|2025-09-03 11:05:00|1769|1767.5|1770|1769.5|1770|1769.5|1769|1767.5|2110
1756897800000|2025-09-03 11:10:00|1769.5|1769|1768.5|1768|1770|1769|1768.5|1768|6159
1756898100000|2025-09-03 11:15:00|1769|1767.5|1770|1769|1770|1769.5|1768.5|1767.5|3618
1756898400000|2025-09-03 11:20:00|1769.5|1768.5|1770|1769.5|1770.5|1770|1769|1768.5|4979
1756898700000|2025-09-03 11:25:00|1769.5|1769|1770|1769.5|1770|1769.5|1769|1768.5|4025
1756899000000|2025-09-03 11:30:00|1769.5|1769|1768|1767.5|1769.5|1769.5|1768|1767.5|2167
1756899300000|2025-09-03 11:35:00|1767.5|1767|1768|1767.5|1769|1768|1767.5|1767|1742
1756899600000|2025-09-03 11:40:00|1769|1767|1767.5|1767|1769|1767.5|1767|1766.5|4307
1756899900000|2025-09-03 11:45:00|1768|1767.5|1769.5|1769|1769.5|1769|1767.5|1767|1913
1756900200000|2025-09-03 11:50:00|1770|1769.5|1770|1769|1770|1769.5|1768.5|1767.5|3011
1756900500000|2025-09-03 11:55:00|1769.5|1768.5|1770.5|1770|1771|1770|1768.5|1768|7200
1756900800000|2025-09-03 12:00:00|1771|1770.5|1771|1770.5|1772|1771.5|1771|1770|4570
1756901100000|2025-09-03 12:05:00|1772.5|1771.5|1770.5|1770|1772.5|1772|1770|1769|6006
1756901400000|2025-09-03 12:10:00|1770|1769.5|1770.5|1769.5|1770.5|1769.5|1769.5|1768.5|2846
1756901700000|2025-09-03 12:15:00|1770|1770|1771.5|1771|1771.5|1771|1770|1769.5|3792
1756902000000|2025-09-03 12:20:00|1772|1770.5|1772|1771.5|1772.5|1772|1771.5|1770.5|5672
1756902300000|2025-09-03 12:25:00|1772.5|1772|1771.5|1771|1773|1772|1771.5|1771|2085
1756902600000|2025-09-03 12:30:00|1771|1770.5|1768|1767|1771|1770.5|1767.5|1767|4468
1756902900000|2025-09-03 12:35:00|1767.5|1766.5|1768|1767.5|1769|1768.5|1767|1766.5|3768
1756903200000|2025-09-03 12:40:00|1768.5|1767|1767.5|1766.5|1768.5|1767.5|1767|1766.5|4653
1756903500000|2025-09-03 12:45:00|1768|1767|1768.5|1767.5|1768.5|1767.5|1767|1766.5|29336
1756903800000|2025-09-03 12:50:00|1768|1767|1766|1765.5|1768|1767.5|1766|1765.5|5477
1756904100000|2025-09-03 12:55:00|1766.5|1766|1766|1765.5|1766.5|1766|1766|1765.5|7002
1756904400000|2025-09-03 13:00:00|1765.5|1765|1765.5|1765|1765.5|1765|1765|1764|25448
1756904700000|2025-09-03 13:05:00|1766|1765.5|1767.5|1766.5|1768|1767|1765.5|1765|6572
1756905000000|2025-09-03 13:10:00|1767|1767|1768|1767.5|1768|1767.5|1767|1766.5|4485
1756905300000|2025-09-03 13:15:00|1767.5|1767|1768|1767.5|1768.5|1768|1767|1766.5|11829
1756905600000|2025-09-03 13:20:00|1768.5|1768|1768.5|1767.5|1768.5|1768|1768|1767.5|2052
1756905900000|2025-09-03 13:25:00|1769.5|1768|1770|1769|1771|1770.5|1769.5|1768|6003
1756906200000|2025-09-03 13:30:00|1770.5|1769.5|1768.5|1768|1773|1772|1768|1767.5|13904
1756906500000|2025-09-03 13:35:00|1769|1768.5|1767.5|1767|1769|1768.5|1767.5|1767|7676
1756906800000|2025-09-03 13:40:00|1767|1766.5|1764.5|1763.5|1767|1766.5|1764|1763.5|6145
1756907100000|2025-09-03 13:45:00|1764|1763|1767|1766|1767.5|1766.5|1763.5|1763|9471
1756907400000|2025-09-03 13:50:00|1766.5|1765.5|1768|1767|1768|1767.5|1766|1765|3470
1756907700000|2025-09-03 13:55:00|1767|1766.5|1764.5|1763.5|1767.5|1766.5|1764.5|1763.5|3215
1756908000000|2025-09-03 14:00:00|1764|1764|1767|1766.5|1768|1767|1764|1763.5|14511
1756908300000|2025-09-03 14:05:00|1767.5|1767|1770.5|1769.5|1771|1770.5|1767.5|1767|13954
1756908600000|2025-09-03 14:10:00|1770|1769|1769|1768.5|1771|1770.5|1769|1768|9228
1756908900000|2025-09-03 14:15:00|1768.5|1768|1770|1769.5|1770|1769.5|1768.5|1768|5196
1756909200000|2025-09-03 14:20:00|1770.5|1770|1770|1769|1770.5|1770|1768|1767.5|9888
1756909500000|2025-09-03 14:25:00|1769.5|1768.5|1770.5|1770|1771|1770.5|1769.5|1768.5|12323
1756909800000|2025-09-03 14:30:00|1770|1769.5|1768|1767|1770|1769.5|1768|1767|19138
1756910100000|2025-09-03 14:35:00|1767.5|1766.5|1767|1766|1767.5|1766.5|1765.5|1764.5|14012
1756910400000|2025-09-03 14:40:00|1766.5|1766.5|1769|1768.5|1769|1768.5|1766.5|1766|3249
1756910700000|2025-09-03 14:45:00|1769.5|1769|1770|1769.5|1770|1769.5|1769|1768|11466
1756911000000|2025-09-03 14:50:00|1769.5|1769|1772|1771.5|1772|1771.5|1769.5|1768.5|6559
1756911300000|2025-09-03 14:55:00|1771.5|1771|1771.5|1770.5|1772|1771.5|1771|1770.5|9749
1756911600000|2025-09-03 15:00:00|1771|1770|1773|1772|1773|1772.5|1770.5|1770|8624
1756911900000|2025-09-03 15:05:00|1772.5|1771.5|1774|1773.5|1774|1773.5|1772.5|1771.5|9012
1756912200000|2025-09-03 15:10:00|1774.5|1774|1774|1773.5|1775|1774.5|1772.5|1772|9031
1756912500000|2025-09-03 15:15:00|1773.5|1773|1777.5|1776.5|1777.5|1776.5|1773.5|1773|12816
1756912800000|2025-09-03 15:20:00|1777|1776|1779|1778.5|1779.5|1779|1776.5|1776|21398
1756913100000|2025-09-03 15:25:00|1778.5|1778|1778|1777|1779.5|1779|1778|1777|18727
1756969200000|2025-09-04 07:00:00|1783.5|1782|1768.5|1766.5|1784|1783|1766.5|1765|11733
1756969500000|2025-09-04 07:05:00|1767.5|1767|1763.5|1762.5|1768|1768|1758|1757|413241
1756969800000|2025-09-04 07:10:00|1764|1763|1770.5|1769|1772.5|1771|1764|1763|8529
1756970100000|2025-09-04 07:15:00|1770|1768.5|1767.5|1766.5|1772|1771|1767.5|1766.5|4577
1756970400000|2025-09-04 07:20:00|1767|1765.5|1772.5|1771.5|1773|1771.5|1766|1765|7451
1756970700000|2025-09-04 07:25:00|1771.5|1770.5|1771|1770|1771.5|1770.5|1768|1767|3828
1756971000000|2025-09-04 07:30:00|1771.5|1770.5|1772.5|1771.5|1772.5|1771.5|1769|1768|15096
1756971300000|2025-09-04 07:35:00|1773|1772|1766.5|1765.5|1773|1772|1766.5|1765.5|16240
1756971600000|2025-09-04 07:40:00|1766|1765|1768|1767|1768.5|1767.5|1765.5|1764.5|4921
1756971900000|2025-09-04 07:45:00|1767.5|1766.5|1771.5|1771|1772.5|1771.5|1767.5|1766.5|15822
1756972200000|2025-09-04 07:50:00|1771|1770|1770|1769|1772|1771|1768.5|1767.5|4610
1756972500000|2025-09-04 07:55:00|1769.5|1769.5|1769.5|1769|1771|1770.5|1769|1768|5893
1756972800000|2025-09-04 08:00:00|1769|1768.5|1768|1767|1769|1768.5|1767|1766|3503
1756973100000|2025-09-04 08:05:00|1769|1767.5|1769|1768|1770|1769|1767.5|1767|9234
1756973400000|2025-09-04 08:10:00|1768.5|1767.5|1765|1764.5|1768.5|1767.5|1765|1764|5409
1756973700000|2025-09-04 08:15:00|1764.5|1764|1764|1763|1764.5|1764|1761|1760.5|4038
1756974000000|2025-09-04 08:20:00|1763.5|1763.5|1763|1762.5|1764|1763.5|1762.5|1762|2701
1756974300000|2025-09-04 08:25:00|1763.5|1762|1763.5|1763|1765|1764|1762.5|1762|11541
1756974600000|2025-09-04 08:30:00|1763|1762.5|1763|1762|1763|1762.5|1762|1761|9405
1756974900000|2025-09-04 08:35:00|1764|1762.5|1762.5|1762|1764.5|1763.5|1762.5|1761.5|14740
1756975200000|2025-09-04 08:40:00|1763|1762.5|1761.5|1760.5|1763|1762.5|1761|1760|13384
1756975500000|2025-09-04 08:45:00|1761|1760|1759.5|1758.5|1761|1760.5|1757.5|1756.5|7897
1756975800000|2025-09-04 08:50:00|1759|1758|1757|1756.5|1759|1758|1757|1756.5|4814
1756976100000|2025-09-04 08:55:00|1756.5|1756|1756|1755|1757.5|1757|1756|1755|2694
1756976400000|2025-09-04 09:00:00|1755.5|1754.5|1754|1753|1755.5|1754.5|1753.5|1752.5|10796
1756976700000|2025-09-04 09:05:00|1753.5|1753.5|1756|1755|1756|1755.5|1753|1752.5|5294
1756977000000|2025-09-04 09:10:00|1755.5|1754.5|1754.5|1753.5|1756|1755|1753|1752.5|5665
1756977300000|2025-09-04 09:15:00|1755|1754|1755|1754|1755|1754|1753.5|1753|8095
1756977600000|2025-09-04 09:20:00|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1754.5|1754|6347
1756977900000|2025-09-04 09:25:00|1755|1755|1754|1753.5|1755.5|1755|1754|1753.5|2809
1756978200000|2025-09-04 09:30:00|1755|1754|1757.5|1756.5|1757.5|1757|1755|1754|6316
1756978500000|2025-09-04 09:35:00|1757|1757|1760|1759|1760.5|1759.5|1757|1756.5|11365
1756978800000|2025-09-04 09:40:00|1759.5|1758.5|1759.5|1759|1761|1760|1759.5|1758.5|11228
1756979100000|2025-09-04 09:45:00|1759|1758.5|1760.5|1759.5|1761|1760.5|1759|1758.5|12177
1756979400000|2025-09-04 09:50:00|1760|1760|1760|1759.5|1761.5|1760.5|1759.5|1759|7026
1756979700000|2025-09-04 09:55:00|1760.5|1760|1759.5|1758.5|1762.5|1761.5|1758.5|1757.5|6628
1756980000000|2025-09-04 10:00:00|1760|1759|1761.5|1760.5|1761.5|1760.5|1758.5|1758|6388
1756980300000|2025-09-04 10:05:00|1761|1761|1761.5|1761|1763|1762|1761|1760.5|2487
1756980600000|2025-09-04 10:10:00|1762.5|1761.5|1762|1761|1763.5|1762.5|1761.5|1761|7675
1756980900000|2025-09-04 10:15:00|1761.5|1760|1757.5|1756.5|1761.5|1760.5|1757.5|1756|6743
1756981200000|2025-09-04 10:20:00|1758|1757|1756|1755|1758.5|1758|1755.5|1755|4350
1756981500000|2025-09-04 10:25:00|1755.5|1754.5|1755.5|1755|1756|1755|1755|1754|1948
1756981800000|2025-09-04 10:30:00|1756|1755.5|1755.5|1755|1756.5|1756|1755|1754.5|2953
1756982100000|2025-09-04 10:35:00|1756|1754.5|1758.5|1758|1758.5|1758|1755|1754.5|9307
1756982400000|2025-09-04 10:40:00|1758|1757.5|1759|1758.5|1759.5|1759|1758|1757.5|9424
1756982700000|2025-09-04 10:45:00|1758.5|1758|1759|1758.5|1759|1758.5|1756.5|1756|3938
1756983000000|2025-09-04 10:50:00|1759.5|1759|1758.5|1758|1759.5|1759|1758.5|1758|2138
1756983300000|2025-09-04 10:55:00|1759|1758.5|1758|1757.5|1759|1758.5|1758|1757|6112
1756983600000|2025-09-04 11:00:00|1757.5|1757|1754|1753|1757.5|1757|1753|1752.5|6948
1756983900000|2025-09-04 11:05:00|1753.5|1753.5|1753|1752|1755|1754|1752.5|1751.5|8061
1756984200000|2025-09-04 11:10:00|1753.5|1752.5|1753|1752|1754.5|1754|1753|1752|11070
1756984500000|2025-09-04 11:15:00|1752.5|1752.5|1753|1752.5|1754|1753|1752|1751.5|5042
1756984800000|2025-09-04 11:20:00|1752.5|1752|1754.5|1753.5|1755|1754|1752.5|1752|5131
1756985100000|2025-09-04 11:25:00|1754|1753|1754.5|1753.5|1755|1754|1753.5|1752.5|6118
1756985400000|2025-09-04 11:30:00|1755|1754|1754|1753|1755|1754.5|1753|1752.5|2274
1756985700000|2025-09-04 11:35:00|1753.5|1752.5|1753.5|1753|1755|1754|1753|1752.5|2935
1756986000000|2025-09-04 11:40:00|1753|1752.5|1752.5|1751.5|1753|1752.5|1752|1751.5|3979
1756986300000|2025-09-04 11:45:00|1753|1752|1750|1749.5|1754|1752|1750|1749|8133
1756986600000|2025-09-04 11:50:00|1750.5|1749|1747|1746|1750.5|1749|1747|1746|7008
1756986900000|2025-09-04 11:55:00|1747.5|1746.5|1749.5|1749|1750|1749|1747.5|1746|5104
1756987200000|2025-09-04 12:00:00|1750|1749.5|1749|1748.5|1750.5|1749.5|1749|1748.5|4552
1756987500000|2025-09-04 12:05:00|1748.5|1748|1752|1751|1752|1751.5|1748.5|1747.5|2515
1756987800000|2025-09-04 12:10:00|1751.5|1751.5|1752|1751|1752.5|1751.5|1751|1750|3434
1756988100000|2025-09-04 12:15:00|1752.5|1751.5|1753|1752|1753|1752.5|1752.5|1751|2361
1756988400000|2025-09-04 12:20:00|1753.5|1752.5|1753.5|1752.5|1754|1753.5|1753|1752.5|3072
1756988700000|2025-09-04 12:25:00|1754|1753|1754.5|1754|1755|1754.5|1754|1752.5|4925
1756989000000|2025-09-04 12:30:00|1754|1753.5|1753.5|1753|1754|1753.5|1752.5|1752|9919
1756989300000|2025-09-04 12:35:00|1753|1752.5|1755|1754|1755|1754|1753|1752|6126
1756989600000|2025-09-04 12:40:00|1754.5|1754.5|1754|1753|1754.5|1754.5|1753.5|1752.5|4842
1756989900000|2025-09-04 12:45:00|1753.5|1752.5|1755|1754|1755|1754.5|1753.5|1752.5|2610
1756990200000|2025-09-04 12:50:00|1755.5|1754.5|1755.5|1755|1757|1756|1755.5|1754|2825
1756990500000|2025-09-04 12:55:00|1756.5|1754.5|1756.5|1756|1757.5|1756.5|1756|1754.5|2421
1756990800000|2025-09-04 13:00:00|1757|1756.5|1756.5|1756|1757.5|1757|1756|1755.5|3684
1756991100000|2025-09-04 13:05:00|1757|1756.5|1759.5|1758.5|1760.5|1760|1756.5|1756|8944
1756991400000|2025-09-04 13:10:00|1759|1758|1757.5|1756.5|1759.5|1758.5|1757|1756|3739
1756991700000|2025-09-04 13:15:00|1758|1757|1758.5|1758|1759.5|1759|1757.5|1757|7169
1756992000000|2025-09-04 13:20:00|1758|1757.5|1759|1758|1759|1758|1758|1757.5|697
1756992300000|2025-09-04 13:25:00|1759.5|1758.5|1761|1760|1761.5|1760.5|1759.5|1758.5|2403
1756992600000|2025-09-04 13:30:00|1760.5|1759.5|1765.5|1764.5|1766|1765.5|1760|1759|20406
1756992900000|2025-09-04 13:35:00|1766|1765|1767.5|1767|1770|1769|1765.5|1765|14744
1756993200000|2025-09-04 13:40:00|1768|1767.5|1769|1768|1769.5|1769|1767|1766.5|12313
1756993500000|2025-09-04 13:45:00|1769.5|1768.5|1769.5|1768.5|1770|1769.5|1768.5|1768|8665
1756993800000|2025-09-04 13:50:00|1769|1768|1766.5|1765.5|1769.5|1768.5|1766.5|1765.5|4718
1756994100000|2025-09-04 13:55:00|1766|1764.5|1770|1769.5|1771|1770|1765.5|1764.5|14840
1756994400000|2025-09-04 14:00:00|1770.5|1770|1772.5|1772|1773|1772|1770|1769.5|16175
1756994700000|2025-09-04 14:05:00|1773|1771.5|1769.5|1768.5|1774|1773|1769.5|1768.5|13035
1756995000000|2025-09-04 14:10:00|1770|1769|1772|1771|1772|1771.5|1769|1768|6408
1756995300000|2025-09-04 14:15:00|1771.5|1771.5|1774.5|1774|1775|1774|1771.5|1771.5|21759
1756995600000|2025-09-04 14:20:00|1775|1774.5|1775|1774|1775.5|1774.5|1774|1773.5|10128
1756995900000|2025-09-04 14:25:00|1776|1774.5|1772.5|1772|1776|1775|1772.5|1771.5|25577
1756996200000|2025-09-04 14:30:00|1773|1772.5|1773.5|1772.5|1773.5|1773|1771.5|1770.5|15785
1756996500000|2025-09-04 14:35:00|1773|1772|1773.5|1773|1774|1773.5|1772.5|1771.5|7219
1756996800000|2025-09-04 14:40:00|1774|1773.5|1773.5|1772.5|1774|1773.5|1772.5|1771.5|6713
1756997100000|2025-09-04 14:45:00|1774|1773|1772.5|1772|1774.5|1774|1772.5|1771.5|5119
1756997400000|2025-09-04 14:50:00|1773|1771.5|1771.5|1770.5|1773|1772.5|1771.5|1770.5|3820
1756997700000|2025-09-04 14:55:00|1770.5|1770|1768.5|1768|1770.5|1770|1768|1767.5|11201
1756998000000|2025-09-04 15:00:00|1768|1767.5|1764|1763.5|1768|1767.5|1764|1763.5|14982
1756998300000|2025-09-04 15:05:00|1763.5|1762.5|1763|1762.5|1763.5|1763|1762|1761.5|15604
1756998600000|2025-09-04 15:10:00|1763.5|1763|1764|1763|1765|1764|1763|1762.5|11848
1756998900000|2025-09-04 15:15:00|1763.5|1763.5|1763.5|1762.5|1764|1763.5|1763|1762.5|7291
1756999200000|2025-09-04 15:20:00|1764|1763|1764.5|1764|1765.5|1764.5|1764|1762.5|33730
1756999500000|2025-09-04 15:25:00|1764|1763.5|1764.5|1764|1765|1764.5|1764|1763.5|12813
1757055600000|2025-09-05 07:00:00|1760.5|1758.5|1759|1757.5|1766.5|1765|1758|1756|12217
1757055900000|2025-09-05 07:05:00|1758.5|1756.5|1762.5|1761.5|1762.5|1761.5|1758.5|1756.5|8747
1757056200000|2025-09-05 07:10:00|1763|1762.5|1767.5|1767|1767.5|1767|1762|1761|4822
1757056500000|2025-09-05 07:15:00|1768.5|1767.5|1768|1767|1768.5|1768|1765.5|1765|7072
1757056800000|2025-09-05 07:20:00|1767.5|1766.5|1767|1766|1767.5|1767|1765.5|1764.5|12779
1757057100000|2025-09-05 07:25:00|1767.5|1766.5|1766|1765|1767.5|1766.5|1765.5|1764.5|3622
1757057400000|2025-09-05 07:30:00|1767|1765.5|1770.5|1769.5|1770.5|1769.5|1767|1765.5|6957
1757057700000|2025-09-05 07:35:00|1771|1770|1773|1772.5|1773.5|1772.5|1771|1770|5652
1757058000000|2025-09-05 07:40:00|1772.5|1772|1775.5|1774.5|1776|1775|1770|1769|9870
1757058300000|2025-09-05 07:45:00|1775|1775|1779|1778|1779.5|1778.5|1775|1774.5|4901
1757058600000|2025-09-05 07:50:00|1778.5|1777.5|1777|1776.5|1778.5|1777.5|1776.5|1776|4841
1757058900000|2025-09-05 07:55:00|1777.5|1777|1774.5|1774|1778|1777|1774.5|1774|4088
1757059200000|2025-09-05 08:00:00|1774|1773.5|1778|1777|1778|1777|1772.5|1772|7501
1757059500000|2025-09-05 08:05:00|1778.5|1777.5|1785|1784|1785|1784|1778.5|1777.5|7294
1757059800000|2025-09-05 08:10:00|1784.5|1783.5|1783|1782|1785|1784.5|1782|1781|14268
1757060100000|2025-09-05 08:15:00|1784|1782.5|1783|1782|1784|1783|1781|1780|8949
1757060400000|2025-09-05 08:20:00|1782.5|1781|1786|1785|1786.5|1785|1782|1781|7470
1757060700000|2025-09-05 08:25:00|1786.5|1785.5|1787|1786|1787.5|1786.5|1785.5|1784.5|4272
1757061000000|2025-09-05 08:30:00|1787.5|1786.5|1785.5|1784.5|1787.5|1786.5|1785|1784|4476
1757061300000|2025-09-05 08:35:00|1785|1784|1782|1781|1785.5|1785|1782|1781|4449
1757061600000|2025-09-05 08:40:00|1781.5|1780.5|1780.5|1780|1781.5|1780.5|1780|1779|1384
1757061900000|2025-09-05 08:45:00|1781|1780.5|1780|1779|1782.5|1781.5|1780|1779|6046
1757062200000|2025-09-05 08:50:00|1779.5|1778.5|1776.5|1775.5|1780|1779|1776.5|1775.5|1356
1757062500000|2025-09-05 08:55:00|1776|1775|1775.5|1774.5|1777|1776|1775|1774|5115
1757062800000|2025-09-05 09:00:00|1776|1775|1777|1776|1777|1776.5|1775|1774|3080
1757063100000|2025-09-05 09:05:00|1776.5|1775.5|1775|1774|1776.5|1775.5|1774.5|1774|10915
1757063400000|2025-09-05 09:10:00|1774.5|1774.5|1774.5|1773.5|1775.5|1775|1774|1773.5|5486
1757063700000|2025-09-05 09:15:00|1775|1774|1776|1775|1776|1775|1774.5|1774|2480
1757064000000|2025-09-05 09:20:00|1776.5|1775.5|1775.5|1774.5|1777|1776.5|1774.5|1773.5|11752
1757064300000|2025-09-05 09:25:00|1775|1774|1779.5|1778.5|1779.5|1779|1774.5|1773.5|3614
1757064600000|2025-09-05 09:30:00|1780|1779|1775.5|1774.5|1780|1779|1774.5|1773.5|5947
1757064900000|2025-09-05 09:35:00|1775|1774|1776|1775|1776.5|1775.5|1774.5|1773.5|3733
1757065200000|2025-09-05 09:40:00|1775.5|1774.5|1776|1775|1776|1775|1774.5|1771|2996
1757065500000|2025-09-05 09:45:00|1775.5|1774.5|1775.5|1775|1776|1775.5|1775|1774|8806
1757065800000|2025-09-05 09:50:00|1776|1775.5|1776.5|1775.5|1778|1777.5|1776|1775.5|10916
1757066100000|2025-09-05 09:55:00|1776|1776|1777.5|1776.5|1778|1777|1776|1775.5|2905
1757066400000|2025-09-05 10:00:00|1778|1777|1779|1778|1779.5|1778.5|1777.5|1776.5|6365
1757066700000|2025-09-05 10:05:00|1778.5|1778.5|1777|1776|1779|1778.5|1776.5|1775.5|4351
1757067000000|2025-09-05 10:10:00|1777.5|1776.5|1777|1776|1779|1778|1776.5|1776|6677
1757067300000|2025-09-05 10:15:00|1776.5|1777|1777.5|1776.5|1779|1778|1776.5|1776.5|8973
1757067600000|2025-09-05 10:20:00|1777|1776|1774.5|1773.5|1777.5|1776.5|1774.5|1773.5|4163
1757067900000|2025-09-05 10:25:00|1773.5|1773|1778.5|1777.5|1778.5|1777.5|1773.5|1772.5|8473
1757068200000|2025-09-05 10:30:00|1778|1777|1779.5|1778.5|1779.5|1778.5|1777.5|1777|4291
1757068500000|2025-09-05 10:35:00|1779|1779|1779|1778.5|1781|1780|1779|1778.5|4417
1757068800000|2025-09-05 10:40:00|1780|1779|1778|1777|1780|1779|1777.5|1777|4265
1757069100000|2025-09-05 10:45:00|1777.5|1777.5|1778.5|1778|1779.5|1778.5|1777.5|1777.5|1345
1757069400000|2025-09-05 10:50:00|1779|1777.5|1778|1777.5|1779|1777.5|1777.5|1777|2322
1757069700000|2025-09-05 10:55:00|1778.5|1778|1779|1778|1779.5|1778.5|1778.5|1777.5|35498
1757070000000|2025-09-05 11:00:00|1778.5|1778.5|1784|1783|1784|1783|1778.5|1778.5|14524
1757070300000|2025-09-05 11:05:00|1783.5|1782.5|1784|1783|1785.5|1784.5|1782.5|1782|12653
1757070600000|2025-09-05 11:10:00|1783.5|1782.5|1781|1780|1783.5|1782.5|1781|1780|2716
1757070900000|2025-09-05 11:15:00|1781.5|1780.5|1781|1780|1782|1781|1780.5|1780|4274
1757071200000|2025-09-05 11:20:00|1780.5|1779.5|1780|1779.5|1782|1781|1780|1779|2718
1757071500000|2025-09-05 11:25:00|1780.5|1780|1779|1778.5|1780.5|1780|1778.5|1778|2661
1757071800000|2025-09-05 11:30:00|1778.5|1778|1777.5|1776.5|1779|1778|1777.5|1776.5|3070
1757072100000|2025-09-05 11:35:00|1777|1776|1777|1776.5|1777.5|1777|1776.5|1775.5|4225
1757072400000|2025-09-05 11:40:00|1777.5|1777|1777.5|1776.5|1777.5|1777|1777|1776.5|558
1757072700000|2025-09-05 11:45:00|1777|1777|1776.5|1776|1777|1777|1776.5|1775.5|3275
1757073000000|2025-09-05 11:50:00|1777|1776.5|1776.5|1775.5|1777|1776.5|1776|1775.5|5615
1757073300000|2025-09-05 11:55:00|1776|1776|1776.5|1775.5|1777|1776|1776|1775.5|5076
1757073600000|2025-09-05 12:00:00|1776|1776|1777|1776.5|1777.5|1776.5|1775|1774.5|4800
1757073900000|2025-09-05 12:05:00|1777.5|1777|1778|1777|1778|1777|1777|1776.5|20362
1757074200000|2025-09-05 12:10:00|1777.5|1776.5|1777.5|1776.5|1777.5|1777|1776.5|1775.5|3532
1757074500000|2025-09-05 12:15:00|1777|1776|1773.5|1773|1777|1776|1773.5|1773|6328
1757074800000|2025-09-05 12:20:00|1774|1772.5|1774|1773|1774|1773|1773|1772.5|2500
1757075100000|2025-09-05 12:25:00|1773.5|1773.5|1773.5|1773|1773.5|1773.5|1773|1772.5|5985
1757075400000|2025-09-05 12:30:00|1776|1774|1774|1773|1776|1774|1771.5|1771|10525
1757075700000|2025-09-05 12:35:00|1774.5|1773.5|1774|1773|1775|1774.5|1773.5|1772.5|6416
1757076000000|2025-09-05 12:40:00|1773.5|1772.5|1773.5|1772.5|1774.5|1773.5|1773|1772.5|10589
1757076300000|2025-09-05 12:45:00|1774|1773|1777|1776.5|1777.5|1776.5|1774|1773|10874
1757076600000|2025-09-05 12:50:00|1777.5|1777|1779.5|1779|1780|1779|1777|1776|5391
1757076900000|2025-09-05 12:55:00|1779|1778.5|1779.5|1778.5|1780.5|1779.5|1778.5|1778|8354
1757077200000|2025-09-05 13:00:00|1779|1778|1777.5|1776.5|1779|1778|1776|1775.5|5041
1757077500000|2025-09-05 13:05:00|1778|1777|1780.5|1780|1780.5|1780|1778|1777|1652
1757077800000|2025-09-05 13:10:00|1781|1780.5|1786|1785|1786|1785|1780.5|1780.5|9689
1757078100000|2025-09-05 13:15:00|1785.5|1785.5|1783|1782|1786|1785.5|1781.5|1780.5|4958
1757078400000|2025-09-05 13:20:00|1782.5|1781.5|1781.5|1781|1783|1781.5|1780.5|1779.5|3213
1757078700000|2025-09-05 13:25:00|1782|1781.5|1782|1781|1782.5|1781.5|1781.5|1781|3095
1757079000000|2025-09-05 13:30:00|1780.5|1779.5|1777.5|1776.5|1780.5|1780|1776.5|1775.5|17141
1757079300000|2025-09-05 13:35:00|1777|1777|1775|1774|1778|1777|1774.5|1774|11697
1757079600000|2025-09-05 13:40:00|1774.5|1773.5|1776|1775|1776|1775.5|1772.5|1771.5|11903
1757079900000|2025-09-05 13:45:00|1776.5|1775.5|1773.5|1773|1777|1776|1773.5|1772.5|19353
1757080200000|2025-09-05 13:50:00|1773|1772.5|1772.5|1771.5|1774|1773|1771|1770.5|15868
1757080500000|2025-09-05 13:55:00|1771.5|1771|1768|1767|1771.5|1771|1767.5|1766.5|14616
1757080800000|2025-09-05 14:00:00|1767.5|1767.5|1766.5|1765.5|1768|1767.5|1765|1764|13699
1757081100000|2025-09-05 14:05:00|1766|1766|1768|1767.5|1768.5|1767.5|1766|1765.5|16659
1757081400000|2025-09-05 14:10:00|1767.5|1767|1768.5|1767.5|1769.5|1768.5|1766.5|1766|5203
1757081700000|2025-09-05 14:15:00|1768|1767|1766.5|1765.5|1768.5|1768|1765.5|1765|7627
1757082000000|2025-09-05 14:20:00|1767|1766|1766|1765|1769.5|1768.5|1765.5|1764.5|10696
1757082300000|2025-09-05 14:25:00|1766.5|1766.5|1766|1765|1767.5|1766.5|1765.5|1765|11829
1757082600000|2025-09-05 14:30:00|1766.5|1765.5|1769.5|1768.5|1769.5|1768.5|1766|1765.5|12930
1757082900000|2025-09-05 14:35:00|1769|1769|1771|1770|1771|1770.5|1769|1768.5|12043
1757083200000|2025-09-05 14:40:00|1771.5|1770.5|1771|1770.5|1772|1771.5|1770|1769.5|7954
1757083500000|2025-09-05 14:45:00|1770.5|1770|1773|1772.5|1773|1772.5|1769.5|1769|10922
1757083800000|2025-09-05 14:50:00|1773.5|1773|1776|1775|1776.5|1775.5|1773.5|1773|5739
1757084100000|2025-09-05 14:55:00|1776.5|1775.5|1775|1774.5|1776.5|1775.5|1774.5|1774|23804
1757084400000|2025-09-05 15:00:00|1775.5|1775|1776|1775.5|1776|1775.5|1774.5|1774|12811
1757084700000|2025-09-05 15:05:00|1776.5|1776|1777|1776.5|1777.5|1777|1775.5|1775|15559
1757085000000|2025-09-05 15:10:00|1777.5|1777|1776.5|1776|1778|1777|1776|1775.5|8888
1757085300000|2025-09-05 15:15:00|1777|1776.5|1777.5|1776.5|1778.5|1778|1777|1776.5|7919
1757085600000|2025-09-05 15:20:00|1777|1776|1776|1775.5|1777.5|1776|1776|1775.5|18689
1757085900000|2025-09-05 15:25:00|1776.5|1775|1777|1776.5|1778|1777|1775.5|1775|16295
1757314800000|2025-09-08 07:00:00|1782.5|1781.5|1792.5|1791|1793.5|1792|1782.5|1781.5|16519
1757315100000|2025-09-08 07:05:00|1792|1790.5|1792.5|1792|1793.5|1792|1790.5|1790|6228
1757315400000|2025-09-08 07:10:00|1793|1791.5|1791.5|1790|1795|1793.5|1791|1790|11769
1757315700000|2025-09-08 07:15:00|1792|1790.5|1788.5|1788|1792|1791|1787.5|1786.5|7912
1757316000000|2025-09-08 07:20:00|1788|1787.5|1790|1789|1790.5|1789|1787.5|1786.5|8632
1757316300000|2025-09-08 07:25:00|1790.5|1788.5|1787|1785.5|1792|1791.5|1787|1785.5|12800
1757316600000|2025-09-08 07:30:00|1786.5|1784.5|1786.5|1785.5|1787|1786|1784|1783|11884
1757316900000|2025-09-08 07:35:00|1787|1786|1786.5|1785.5|1787|1786|1784.5|1784|4181
1757317200000|2025-09-08 07:40:00|1787|1786|1785|1784|1787|1786|1783.5|1782.5|8390
1757317500000|2025-09-08 07:45:00|1786|1784.5|1784|1783.5|1786|1785.5|1783|1782|2657
1757317800000|2025-09-08 07:50:00|1784.5|1783|1785.5|1784.5|1786|1785|1784|1783|4785
1757318100000|2025-09-08 07:55:00|1785|1785|1785|1784|1786.5|1786|1785|1784|4460
1757318400000|2025-09-08 08:00:00|1785.5|1784.5|1783|1782|1785.5|1785|1782.5|1782|5343
1757318700000|2025-09-08 08:05:00|1782.5|1781.5|1779.5|1779|1782.5|1781.5|1779.5|1779|3588
1757319000000|2025-09-08 08:10:00|1780|1778|1780|1779|1780|1779|1778.5|1777.5|6676
1757319300000|2025-09-08 08:15:00|1779.5|1778.5|1779|1778|1780|1779.5|1779|1778|5222
1757319600000|2025-09-08 08:20:00|1778.5|1777.5|1780|1779.5|1780.5|1779.5|1778.5|1777.5|3810
1757319900000|2025-09-08 08:25:00|1779.5|1779|1779.5|1778.5|1780.5|1779.5|1779|1778|4140
1757320200000|2025-09-08 08:30:00|1779|1779|1779|1778.5|1779.5|1779|1778.5|1777.5|7873
1757320500000|2025-09-08 08:35:00|1779.5|1778|1782|1781|1782|1781|1779.5|1778|5248
1757320800000|2025-09-08 08:40:00|1781.5|1780.5|1778.5|1777.5|1783|1782|1778.5|1777.5|6601
1757321100000|2025-09-08 08:45:00|1779|1778|1777.5|1777|1780|1779|1777.5|1777|7813
1757321400000|2025-09-08 08:50:00|1778|1777.5|1777.5|1777|1778.5|1777.5|1777.5|1777|2274
1757321700000|2025-09-08 08:55:00|1777|1776.5|1775|1774|1777|1777|1775|1774|9900
1757322000000|2025-09-08 09:00:00|1774.5|1774.5|1775|1774.5|1776|1775|1774|1773.5|3368
1757322300000|2025-09-08 09:05:00|1774.5|1774|1775|1774.5|1776|1775|1774.5|1774|7393
1757322600000|2025-09-08 09:10:00|1774.5|1774|1773.5|1773|1775|1774|1773.5|1773|3231
1757322900000|2025-09-08 09:15:00|1773|1772.5|1772.5|1772|1773|1772.5|1772.5|1772|2405
1757323200000|2025-09-08 09:20:00|1772|1771.5|1770.5|1770|1772.5|1771.5|1770.5|1769.5|6941
1757323500000|2025-09-08 09:25:00|1770|1769|1770.5|1769.5|1771.5|1770.5|1770|1769|8618
1757323800000|2025-09-08 09:30:00|1771|1770|1770.5|1770|1771.5|1771|1770.5|1769.5|4399
1757324100000|2025-09-08 09:35:00|1771|1770.5|1770.5|1770|1772.5|1772|1770.5|1770|3938
1757324400000|2025-09-08 09:40:00|1770|1769|1769.5|1768.5|1770|1769.5|1769.5|1768.5|3602
1757324700000|2025-09-08 09:45:00|1769|1769|1769.5|1769|1770|1769.5|1769|1768|4246
1757325000000|2025-09-08 09:50:00|1770|1768.5|1771|1770.5|1771|1770.5|1769.5|1768.5|4770
1757325300000|2025-09-08 09:55:00|1771.5|1771|1773|1772.5|1773.5|1773|1771.5|1771|23313
1757325600000|2025-09-08 10:00:00|1773.5|1773|1774|1773.5|1774|1773.5|1773|1772.5|2314
1757325900000|2025-09-08 10:05:00|1774.5|1774|1775|1774|1775|1774.5|1774|1773.5|4360
1757326200000|2025-09-08 10:10:00|1774.5|1773.5|1774|1773.5|1775|1773.5|1774|1773.5|2078
1757326500000|2025-09-08 10:15:00||1773||1773.5||1773.5||1773|2303
1757326800000|2025-09-08 10:20:00|1773.5|1773|1773.5|1773|1774|1773|1773|1772.5|2606
1757327100000|2025-09-08 10:25:00|1774|1773.5|1774.5|1774|1774.5|1774|1773.5|1773.5|11336
1757327400000|2025-09-08 10:30:00|1775|1773.5|1773.5|1773|1775|1773.5|1773.5|1773|5061
1757327700000|2025-09-08 10:35:00|1774|1773.5|1776|1775.5|1776.5|1775.5|1774|1773.5|2182
1757328000000|2025-09-08 10:40:00|1776.5|1776|1776.5|1775.5|1776.5|1776|1776|1775|6344
1757328300000|2025-09-08 10:45:00|1776|1775|1776|1775|1776.5|1775.5|1775|1774|4127
1757328600000|2025-09-08 10:50:00|1775.5|1775.5|1775.5|1774.5|1776.5|1776|1775|1774.5|9290
1757328900000|2025-09-08 10:55:00|1775|1774|1774|1773.5|1775.5|1774.5|1774|1773|3582
1757329200000|2025-09-08 11:00:00|1774.5|1774|1775.5|1775|1775.5|1775|1774|1774|5616
1757329500000|2025-09-08 11:05:00|1775|1774.5|1775|1774.5|1775|1774.5|1774.5|1774|3072
1757329800000|2025-09-08 11:10:00|1774.5|1774|1773|1772.5|1774.5|1774|1773|1772.5|9420
1757330100000|2025-09-08 11:15:00|1773.5|1773|1772|1771.5|1773.5|1773|1771.5|1771|3940
1757330400000|2025-09-08 11:20:00|1772.5|1772|1773.5|1773|1773.5|1773|1772|1772|4596
1757330700000|2025-09-08 11:25:00|1774|1773.5|1775|1774|1775|1774|1774|1773.5|3691
1757331000000|2025-09-08 11:30:00|1774.5|1774.5|1776.5|1775.5|1776.5|1775.5|1774.5|1774|2554
1757331300000|2025-09-08 11:35:00|1776|1776|1776.5|1775.5|1776.5|1776|1776|1775.5|2855
1757331600000|2025-09-08 11:40:00|1776|1775|1775|1774|1776|1775.5|1773.5|1773|4816
1757331900000|2025-09-08 11:45:00|1774.5|1773.5|1773.5|1772.5|1775|1773.5|1773.5|1772.5|24472
1757332200000|2025-09-08 11:50:00|1774|1773|1775.5|1774.5|1776.5|1776|1773.5|1773|4938
1757332500000|2025-09-08 11:55:00|1776|1775|1775.5|1775|1776.5|1776|1775.5|1774.5|3527
1757332800000|2025-09-08 12:00:00|1775|1774.5|1776|1775.5|1776.5|1776|1775|1774.5|8050
1757333100000|2025-09-08 12:05:00|1776.5|1776|1777|1776.5|1777|1776.5|1776.5|1776|3032
1757333400000|2025-09-08 12:10:00|1776.5|1776|1776.5|1776|1776.5|1776.5|1776.5|1775.5|1499
1757333700000|2025-09-08 12:15:00|1777|1776.5|1778|1777.5|1778.5|1777.5|1777|1776.5|1070
1757334000000|2025-09-08 12:20:00|1778.5|1778|1779|1778.5|1779.5|1779|1778.5|1778|10717
1757334300000|2025-09-08 12:25:00|1779.5|1779|1780.5|1780|1781|1780.5|1779.5|1779|2916
1757334600000|2025-09-08 12:30:00|1781|1780.5|1782.5|1781.5|1782.5|1781.5|1780.5|1780|8556
1757334900000|2025-09-08 12:35:00|1782|1782|1783|1782|1783|1782.5|1781.5|1781|40104
1757335200000|2025-09-08 12:40:00|1782.5|1782.5|1782.5|1782|1783|1782.5|1781.5|1781|13060
1757335500000|2025-09-08 12:45:00|1783|1782.5|1784.5|1783.5|1784.5|1784|1783|1782.5|7393
1757335800000|2025-09-08 12:50:00|1785|1784|1783.5|1783|1785|1784.5|1783.5|1783|5424
1757336100000|2025-09-08 12:55:00|1784|1783.5|1784|1783|1785|1784|1783.5|1783|3877
1757336400000|2025-09-08 13:00:00|1783.5|1783.5|1782|1781.5|1784|1783.5|1782|1781.5|2681
1757336700000|2025-09-08 13:05:00|1782.5|1781|1781|1780.5|1782.5|1781|1781|1780.5|1754
1757337000000|2025-09-08 13:10:00|1781.5|1781|1783|1782.5|1783.5|1783|1781.5|1781|5908
1757337300000|2025-09-08 13:15:00|1783.5|1783|1783.5|1783|1784|1783|1781.5|1781|84493
1757337600000|2025-09-08 13:20:00|1784|1783.5|1784|1783.5|1784.5|1784|1784|1783.5|5821
1757337900000|2025-09-08 13:25:00|1784.5|1784|1783|1782.5|1785|1784.5|1782.5|1782|4677
1757338200000|2025-09-08 13:30:00|1783.5|1783|1782|1781.5|1785|1784|1782|1781|6298
1757338500000|2025-09-08 13:35:00|1782.5|1782|1780.5|1780|1783|1782.5|1780.5|1780|8374
1757338800000|2025-09-08 13:40:00|1781|1779.5|1786|1785.5|1786|1785.5|1780.5|1779.5|20335
1757339100000|2025-09-08 13:45:00|1786.5|1785|1786.5|1786|1789|1788|1785.5|1784.5|15020
1757339400000|2025-09-08 13:50:00|1786|1785.5|1780.5|1779.5|1786.5|1786|1780.5|1779.5|15783
1757339700000|2025-09-08 13:55:00|1780|1780|1778.5|1777.5|1781.5|1780.5|1778|1777.5|15411
1757340000000|2025-09-08 14:00:00|1778|1778.5|1778.5|1778|1780|1779.5|1778|1777.5|7070
1757340300000|2025-09-08 14:05:00|1779|1778.5|1782.5|1782|1782.5|1782|1778.5|1778.5|11119
1757340600000|2025-09-08 14:10:00|1782|1781|1780.5|1779.5|1783|1782.5|1780.5|1779.5|7350
1757340900000|2025-09-08 14:15:00|1780|1780|1781.5|1781|1781.5|1781|1779.5|1779|5845
1757341200000|2025-09-08 14:20:00|1782|1781.5|1780.5|1780|1782|1781.5|1780.5|1780|7017
1757341500000|2025-09-08 14:25:00|1781|1780.5|1782|1781.5|1782.5|1782|1781|1780.5|15192
1757341800000|2025-09-08 14:30:00|1781.5|1781|1780|1779.5|1782.5|1782|1780|1779.5|11515
1757342100000|2025-09-08 14:35:00|1780.5|1780|1782|1781.5|1782.5|1782|1780.5|1780|6215
1757342400000|2025-09-08 14:40:00|1782.5|1782|1780|1779.5|1783|1782.5|1780|1779.5|7070
1757342700000|2025-09-08 14:45:00|1780.5|1780|1783.5|1783|1783.5|1783|1780.5|1780|56355
1757343000000|2025-09-08 14:50:00|1783|1782.5|1784.5|1784|1784.5|1784|1782|1781.5|4768
1757343300000|2025-09-08 14:55:00|1784|1783.5|1784.5|1784|1785.5|1785|1784|1783.5|10470
1757343600000|2025-09-08 15:00:00|1785.5|1785|1786|1785.5|1787|1786.5|1785|1784.5|53406
1757343900000|2025-09-08 15:05:00|1785.5|1785|1788|1787.5|1788.5|1787.5|1785.5|1785|12802
1757344200000|2025-09-08 15:10:00|1788.5|1788|1788|1787.5|1789.5|1789|1788|1787|26323
1757344500000|2025-09-08 15:15:00|1787.5|1787|1790|1789.5|1790|1789.5|1787.5|1787|19021
1757344800000|2025-09-08 15:20:00|1789.5|1789|1791|1790|1791|1790.5|1789.5|1789|8097
1757345100000|2025-09-08 15:25:00|1790.5|1790.5|1790.5|1790|1791.5|1791|1790|1789.5|22951
1757401200000|2025-09-09 07:00:00|1793.5|1792|1774.5|1773|1795|1793.5|1772|1771|14805
1757401500000|2025-09-09 07:05:00|1773.5|1772.5|1782.5|1781.5|1783|1781.5|1772|1771|21845
1757401800000|2025-09-09 07:10:00|1781|1780|1788|1786.5|1788|1786.5|1781|1780|11759
1757402100000|2025-09-09 07:15:00|1787.5|1787|1787.5|1786.5|1789|1788|1786|1785|5162
1757402400000|2025-09-09 07:20:00|1787|1786|1784|1782.5|1787.5|1786.5|1783.5|1782.5|8231
1757402700000|2025-09-09 07:25:00|1783.5|1782|1785.5|1784.5|1785.5|1784.5|1782.5|1781|7951
1757403000000|2025-09-09 07:30:00|1786|1785|1787.5|1786.5|1788|1787|1783.5|1782.5|13299
1757403300000|2025-09-09 07:35:00|1788|1786|1790|1789|1791|1790|1787.5|1786|4262
1757403600000|2025-09-09 07:40:00|1790.5|1789.5|1789.5|1789|1791.5|1790.5|1789|1788.5|7301
1757403900000|2025-09-09 07:45:00|1788.5|1787.5|1790|1789|1790.5|1789.5|1788|1787.5|5539
1757404200000|2025-09-09 07:50:00|1789.5|1789.5|1791|1790|1791.5|1790.5|1789|1788.5|4148
1757404500000|2025-09-09 07:55:00|1790.5|1791|1790|1789|1792|1791|1787.5|1787|3484
1757404800000|2025-09-09 08:00:00|1789.5|1788.5|1786|1785|1790|1789|1786|1785|6970
1757405100000|2025-09-09 08:05:00|1785.5|1785.5|1783.5|1782.5|1785.5|1785.5|1782.5|1781.5|3876
1757405400000|2025-09-09 08:10:00|1783|1782|1781.5|1780.5|1784.5|1783.5|1780|1779|5092
1757405700000|2025-09-09 08:15:00|1781|1781|1782|1781.5|1783.5|1783|1781|1781|3680
1757406000000|2025-09-09 08:20:00|1782.5|1782|1783|1782|1783|1782.5|1782|1781|2233
1757406300000|2025-09-09 08:25:00|1782|1781|1783|1782|1783|1782.5|1780|1779.5|6431
1757406600000|2025-09-09 08:30:00|1783.5|1782.5|1787.5|1786.5|1788.5|1787.5|1783.5|1782.5|13596
1757406900000|2025-09-09 08:35:00|1787|1786|1787|1786|1787|1786.5|1786.5|1785.5|2832
1757407200000|2025-09-09 08:40:00|1787.5|1786.5|1790|1789.5|1790.5|1789.5|1787.5|1786|12034
1757407500000|2025-09-09 08:45:00|1789.5|1789|1786.5|1785.5|1790|1789.5|1786.5|1785.5|4263
1757407800000|2025-09-09 08:50:00|1786|1786|1783|1782.5|1786.5|1786|1783|1782.5|3090
1757408100000|2025-09-09 08:55:00|1784|1783.5|1783|1782|1785|1784.5|1782.5|1782|2686
1757408400000|2025-09-09 09:00:00|1782.5|1781.5|1780.5|1779.5|1783|1782|1780|1779.5|3832
1757408700000|2025-09-09 09:05:00|1780|1779|1779.5|1779|1782|1781.5|1779.5|1779|2522
1757409000000|2025-09-09 09:10:00|1780|1779.5|1779.5|1778.5|1780|1779.5|1778.5|1778|4625
1757409300000|2025-09-09 09:15:00|1779|1778|1778|1777.5|1779.5|1778.5|1778|1777|3348
1757409600000|2025-09-09 09:20:00|1778.5|1778|1776.5|1776|1778.5|1778|1776.5|1776|2699
1757409900000|2025-09-09 09:25:00|1776|1775.5|1775.5|1775|1777|1776|1775.5|1775|2083
1757410200000|2025-09-09 09:30:00|1775|1774.5|1776.5|1776|1777.5|1777|1774.5|1774|4594
1757410500000|2025-09-09 09:35:00|1776|1775.5|1776|1775.5|1777.5|1776.5|1775.5|1775|5458
1757410800000|2025-09-09 09:40:00|1775.5|1775|1775.5|1775|1776|1775.5|1775|1774|2706
1757411100000|2025-09-09 09:45:00|1775|1774.5|1775|1774|1775|1774.5|1773|1772|4361
1757411400000|2025-09-09 09:50:00|1774.5|1774.5|1776|1775.5|1776|1775.5|1774.5|1774|2705
1757411700000|2025-09-09 09:55:00|1776.5|1776|1777.5|1777|1778.5|1778|1776.5|1776|11667
1757412000000|2025-09-09 10:00:00|1778|1776.5|1779|1778.5|1779.5|1778.5|1778|1776.5|11062
1757412300000|2025-09-09 10:05:00|1778.5|1778|1780.5|1779.5|1782|1781.5|1778.5|1778|3969
1757412600000|2025-09-09 10:10:00|1780|1779|1780|1779|1780.5|1780|1779.5|1778.5|3013
1757412900000|2025-09-09 10:15:00|1779.5|1779.5|1778|1777|1779.5|1779.5|1777.5|1777|4903
1757413200000|2025-09-09 10:20:00|1779|1778|1779|1778.5|1779.5|1779|1779|1778|930
1757413500000|2025-09-09 10:25:00|1779.5|1779|1778|1777.5|1779.5|1779|1778|1777|3121
1757413800000|2025-09-09 10:30:00|1778.5|1778|1777|1776.5|1779|1778|1777|1776|3407
1757414100000|2025-09-09 10:35:00|1777.5|1776|1776.5|1775.5|1777.5|1776.5|1776|1775.5|7800
1757414400000|2025-09-09 10:40:00|1776|1775|1777|1776.5|1777|1776.5|1776|1775|1831
1757414700000|2025-09-09 10:45:00|1776.5|1776|1775|1774|1776.5|1776|1774.5|1773.5|4038
1757415000000|2025-09-09 10:50:00|1774.5|1774.5|1773.5|1772.5|1776|1775|1773.5|1772.5|10779
1757415300000|2025-09-09 10:55:00|1773|1771.5|1773.5|1772.5|1774.5|1773.5|1772.5|1771.5|5913
1757415600000|2025-09-09 11:00:00|1772.5|1772|1773|1772.5|1774.5|1774|1772.5|1771.5|8076
1757415900000|2025-09-09 11:05:00|1772.5|1772|1772.5|1772|1773|1772.5|1772|1771|3379
1757416200000|2025-09-09 11:10:00|1773|1771.5|1774|1773.5|1774.5|1774|1773|1771.5|6346
1757416500000|2025-09-09 11:15:00|1773.5|1773|1774.5|1774|1775.5|1775|1773.5|1773|28335
1757416800000|2025-09-09 11:20:00|1774|1773.5|1774.5|1774|1775.5|1774.5|1774|1773|9872
1757417100000|2025-09-09 11:25:00|1774|1773.5|1773|1772.5|1774.5|1774|1772.5|1772|1371
1757417400000|2025-09-09 11:30:00|1772.5|1772|1772|1771.5|1773|1772.5|1772|1771.5|9999
1757417700000|2025-09-09 11:35:00|1772.5|1772|1772|1771|1772.5|1772|1772|1771|1173
1757418000000|2025-09-09 11:40:00|1771.5|1771.5|1775|1774|1775|1774|1771.5|1771|1923
1757418300000|2025-09-09 11:45:00|1775.5|1774.5|1773.5|1773|1775.5|1775|1773.5|1773|5288
1757418600000|2025-09-09 11:50:00|1774|1772.5|1773.5|1773|1774.5|1773.5|1773|1772|2200
1757418900000|2025-09-09 11:55:00|1774|1773.5|1772.5|1772|1774|1773.5|1772.5|1772|3071
1757419200000|2025-09-09 12:00:00|1773|1771.5|1774.5|1773.5|1774.5|1773.5|1772.5|1771.5|3170
1757419500000|2025-09-09 12:05:00|1775.5|1774|1775|1774.5|1777|1776.5|1775|1774|7132
1757419800000|2025-09-09 12:10:00|1775.5|1775|1774.5|1774|1776|1775|1774.5|1773.5|2644
1757420100000|2025-09-09 12:15:00|1774|1773|1775|1774|1775|1774|1773.5|1773|4795
1757420400000|2025-09-09 12:20:00|1774.5|1774.5|1773|1772.5|1774.5|1774.5|1773|1772.5|1534
1757420700000|2025-09-09 12:25:00|1774|1773.5|1774.5|1773.5|1775|1774.5|1774|1773|5143
1757421000000|2025-09-09 12:30:00|1773|1772.5|1775|1774|1775.5|1775|1773|1772|3188
1757421300000|2025-09-09 12:35:00|1776|1774.5|1778.5|1778|1778.5|1778|1775.5|1774.5|3436
1757421600000|2025-09-09 12:40:00|1779|1778.5|1780.5|1779.5|1782|1781|1779|1778|3388
1757421900000|2025-09-09 12:45:00|1780|1779|1781.5|1780.5|1781.5|1780.5|1779.5|1779|1547
1757422200000|2025-09-09 12:50:00|1781|1780|1781.5|1780.5|1782.5|1781.5|1780|1779.5|3922
1757422500000|2025-09-09 12:55:00|1782|1781|1781.5|1781|1782|1781|1780|1779|2454
1757422800000|2025-09-09 13:00:00|1782.5|1782|1783.5|1782.5|1784.5|1784|1781.5|1780.5|3344
1757423100000|2025-09-09 13:05:00|1783|1782|1785|1784|1787.5|1786.5|1782|1781.5|5795
1757423400000|2025-09-09 13:10:00|1785.5|1784.5|1784.5|1783.5|1786.5|1786|1783.5|1783|6198
1757423700000|2025-09-09 13:15:00|1784|1783|1781|1780.5|1784|1783|1781|1780|3633
1757424000000|2025-09-09 13:20:00|1780.5|1780|1780.5|1780|1781|1780.5|1780.5|1780|2430
1757424300000|2025-09-09 13:25:00|1781|1780.5|1782|1781|1782.5|1781.5|1781|1780.5|4691
1757424600000|2025-09-09 13:30:00|1782.5|1782|1781|1780|1782.5|1782|1778.5|1778|13560
1757424900000|2025-09-09 13:35:00|1780.5|1780.5|1782|1781.5|1782.5|1781.5|1780|1779|6508
1757425200000|2025-09-09 13:40:00|1781.5|1781|1784|1783.5|1784.5|1783.5|1778|1777|10774
1757425500000|2025-09-09 13:45:00|1783.5|1783|1782.5|1781.5|1785|1784|1782|1781|4873
1757425800000|2025-09-09 13:50:00|1783|1782|1781.5|1781|1783.5|1783|1781.5|1780.5|5115
1757426100000|2025-09-09 13:55:00|1782|1781.5|1784|1783.5|1784|1783.5|1781.5|1781|2803
1757426400000|2025-09-09 14:00:00|1784.5|1784|1781.5|1781|1785|1784|1780.5|1780|13254
1757426700000|2025-09-09 14:05:00|1782|1781.5|1784|1783|1784.5|1783.5|1782|1781.5|6880
1757427000000|2025-09-09 14:10:00|1784.5|1783.5|1786.5|1785.5|1786.5|1786|1784|1783.5|6769
1757427300000|2025-09-09 14:15:00|1787|1786|1789|1788|1789.5|1788.5|1787|1786|8675
1757427600000|2025-09-09 14:20:00|1788|1787|1787.5|1787|1788.5|1787.5|1787|1786.5|3496
1757427900000|2025-09-09 14:25:00|1787|1786.5|1788|1787.5|1788.5|1788|1787|1786.5|15511
1757428200000|2025-09-09 14:30:00|1788.5|1788|1789.5|1789|1789.5|1789|1787.5|1787|8101
1757428500000|2025-09-09 14:35:00|1790|1788|1789.5|1789|1790.5|1790|1788.5|1788|4604
1757428800000|2025-09-09 14:40:00|1790|1789.5|1789|1788|1790|1789.5|1787.5|1787|33288
1757429100000|2025-09-09 14:45:00|1789.5|1788.5|1792|1791|1792|1791.5|1789.5|1788.5|7276
1757429400000|2025-09-09 14:50:00|1791.5|1791.5|1792.5|1792|1792.5|1792|1791|1790.5|13238
1757429700000|2025-09-09 14:55:00|1793|1792.5|1792.5|1792|1794.5|1794|1791.5|1791|11012
1757430000000|2025-09-09 15:00:00|1793|1792.5|1793.5|1793|1795|1794.5|1792|1791.5|7827
1757430300000|2025-09-09 15:05:00|1793|1792.5|1795.5|1794.5|1796.5|1796|1792|1791.5|13142
1757430600000|2025-09-09 15:10:00|1795|1795|1791.5|1791|1795|1795|1790|1789.5|16839
1757430900000|2025-09-09 15:15:00|1792.5|1792|1793|1792.5|1794|1793.5|1792.5|1792|12584
1757431200000|2025-09-09 15:20:00|1792.5|1792|1792|1791.5|1792.5|1792.5|1792|1791.5|10604
1757431500000|2025-09-09 15:25:00|1792.5|1792|1793|1792|1793.5|1793|1792|1791.5|25698
1757487600000|2025-09-10 07:00:00|1796.5|1795|1814|1813|1814|1813|1796.5|1795|31679
1757487900000|2025-09-10 07:05:00|1816|1814.5|1801.5|1800|1816|1814.5|1797.5|1796|13214
1757488200000|2025-09-10 07:10:00|1801|1800.5|1800|1799|1807|1806|1797.5|1796.5|11124
1757488500000|2025-09-10 07:15:00|1801|1800|1805|1804|1805.5|1804|1799|1797.5|20423
1757488800000|2025-09-10 07:20:00|1804.5|1803.5|1803.5|1802.5|1804.5|1803.5|1801.5|1800.5|23053
1757489100000|2025-09-10 07:25:00|1804|1803|1804|1803|1807|1806|1802|1800.5|12729
1757489400000|2025-09-10 07:30:00|1803.5|1802.5|1805|1804|1805|1804|1800|1799|16908
1757489700000|2025-09-10 07:35:00|1804.5|1803.5|1809.5|1808.5|1809.5|1808.5|1802|1801|21283
1757490000000|2025-09-10 07:40:00|1809|1808|1807.5|1806.5|1810|1809.5|1807|1806|19147
1757490300000|2025-09-10 07:45:00|1808|1807|1811|1810|1811|1810.5|1807.5|1806.5|20017
1757490600000|2025-09-10 07:50:00|1810.5|1810.5|1812|1811|1812|1811|1809.5|1809|26714
1757490900000|2025-09-10 07:55:00|1811.5|1810|1811|1810|1811.5|1811|1810|1809|21647
1757491200000|2025-09-10 08:00:00|1811.5|1810.5|1812.5|1811.5|1814|1813.5|1811|1810|23085
1757491500000|2025-09-10 08:05:00|1813.5|1812|1810.5|1810|1814|1813|1810.5|1809.5|7889
1757491800000|2025-09-10 08:10:00|1811|1809.5|1811.5|1811|1811.5|1811|1809|1808.5|17773
1757492100000|2025-09-10 08:15:00|1811|1810.5|1812.5|1811.5|1813|1812.5|1811|1810|6705
1757492400000|2025-09-10 08:20:00|1812|1812|1814|1813|1814.5|1813.5|1811.5|1811|66883
1757492700000|2025-09-10 08:25:00|1814.5|1813.5|1816.5|1815.5|1816.5|1816|1813.5|1813|17422
1757493000000|2025-09-10 08:30:00|1816|1815|1815|1814|1816|1815|1809.5|1808.5|16693
1757493300000|2025-09-10 08:35:00|1816|1813.5|1821.5|1820.5|1822|1821|1816|1813.5|38211
1757493600000|2025-09-10 08:40:00|1822|1821|1820|1819|1825|1824.5|1820|1819|25055
1757493900000|2025-09-10 08:45:00|1820.5|1820|1826.5|1826|1827|1826|1820|1819|48239
1757494200000|2025-09-10 08:50:00|1827|1825.5|1828.5|1827.5|1828.5|1827.5|1826|1825|46528
1757494500000|2025-09-10 08:55:00|1828|1828|1824.5|1824|1828.5|1828|1823|1822|12292
1757494800000|2025-09-10 09:00:00|1825|1823.5|1824.5|1823.5|1825.5|1824.5|1824|1823|22815
1757495100000|2025-09-10 09:05:00|1824|1823|1825.5|1824.5|1825.5|1824.5|1821.5|1820.5|16482
1757495400000|2025-09-10 09:10:00|1826|1825|1825|1824|1828|1827|1824.5|1824|18775
1757495700000|2025-09-10 09:15:00|1824.5|1823|1825.5|1824.5|1827|1826.5|1823|1822|11740
1757496000000|2025-09-10 09:20:00|1825|1824|1823.5|1822.5|1826.5|1825.5|1822.5|1821.5|10186
1757496300000|2025-09-10 09:25:00|1824|1823|1825|1824|1825.5|1824.5|1823.5|1822.5|8453
1757496600000|2025-09-10 09:30:00|1824.5|1824.5|1825|1824.5|1825.5|1825|1824.5|1824|4655
1757496900000|2025-09-10 09:35:00|1825.5|1825|1827|1826|1830.5|1829|1825.5|1825|10361
1757497200000|2025-09-10 09:40:00|1828|1826.5|1831.5|1830.5|1832|1831|1828|1826.5|10418
1757497500000|2025-09-10 09:45:00|1830.5|1831|1829|1828|1830.5|1831|1829|1828|7598
1757497800000|2025-09-10 09:50:00|1829.5|1828.5|1831.5|1831|1831.5|1831|1829|1828.5|3743
1757498100000|2025-09-10 09:55:00|1832|1831.5|1832|1831|1833|1832|1831|1830.5|5370
1757498400000|2025-09-10 10:00:00|1831|1830.5|1828.5|1827.5|1831|1830.5|1828|1827|7572
1757498700000|2025-09-10 10:05:00|1827.5|1826.5|1830|1829|1830.5|1830|1827.5|1826.5|13791
1757499000000|2025-09-10 10:10:00|1830.5|1829.5|1831|1830.5|1832|1831|1830.5|1829.5|6960
1757499300000|2025-09-10 10:15:00|1832.5|1830|1831.5|1830.5|1833.5|1832.5|1831|1830|4370
1757499600000|2025-09-10 10:20:00|1831|1831|1832.5|1831.5|1832.5|1831.5|1828|1827|16856
1757499900000|2025-09-10 10:25:00|1832|1831|1834.5|1833.5|1835|1834|1831.5|1830.5|13751
1757500200000|2025-09-10 10:30:00|1835|1834|1832|1831|1835|1834.5|1830.5|1829.5|19304
1757500500000|2025-09-10 10:35:00|1831.5|1830.5|1833.5|1833|1833.5|1833|1831.5|1830.5|7213
1757500800000|2025-09-10 10:40:00|1834|1832.5|1833.5|1833|1834|1833|1832.5|1832|4027
1757501100000|2025-09-10 10:45:00|1834|1832.5|1832.5|1832|1834|1833|1832|1831|9965
1757501400000|2025-09-10 10:50:00|1833|1832.5|1832.5|1832|1833.5|1832.5|1832|1831.5|13506
1757501700000|2025-09-10 10:55:00|1833|1832.5|1831.5|1830.5|1833|1832.5|1831|1830.5|5008
1757502000000|2025-09-10 11:00:00|1831|1831|1830.5|1830|1831.5|1831|1830.5|1829.5|4675
1757502300000|2025-09-10 11:05:00|1830|1829.5|1829.5|1829|1830.5|1829.5|1829.5|1828.5|10685
1757502600000|2025-09-10 11:10:00|1830|1828.5|1828.5|1827.5|1830|1829|1828.5|1827.5|6264
1757502900000|2025-09-10 11:15:00|1828|1827|1827|1826.5|1828|1827.5|1827|1826|7597
1757503200000|2025-09-10 11:20:00|1826.5|1826|1828|1827|1828|1827|1826.5|1826|7800
1757503500000|2025-09-10 11:25:00|1827.5|1827.5|1829|1828.5|1829|1828.5|1827.5|1826.5|5842
1757503800000|2025-09-10 11:30:00|1828.5|1828|1826.5|1826|1828.5|1828|1826.5|1826|3668
1757504100000|2025-09-10 11:35:00|1827|1825.5|1827|1826|1827.5|1827|1826.5|1825.5|21504
1757504400000|2025-09-10 11:40:00|1826.5|1825.5|1825|1824.5|1826.5|1825.5|1825|1824.5|12338
1757504700000|2025-09-10 11:45:00|1825.5|1824|1823.5|1822.5|1825.5|1824|1823|1822|7196
1757505000000|2025-09-10 11:50:00|1823|1822|1824.5|1823.5|1825.5|1824.5|1823|1822|2941
1757505300000|2025-09-10 11:55:00|1825|1824|1826|1825|1826.5|1825.5|1824.5|1823.5|8091
1757505600000|2025-09-10 12:00:00|1826.5|1825.5|1826|1825|1827|1826.5|1826|1825|2543
1757505900000|2025-09-10 12:05:00|1826.5|1825.5|1828|1827|1828|1827|1825.5|1824.5|2997
1757506200000|2025-09-10 12:10:00|1827.5|1826.5|1828|1827|1829.5|1828.5|1827|1826.5|7601
1757506500000|2025-09-10 12:15:00|1827.5|1826.5|1827|1826.5|1828|1827.5|1827|1826.5|6853
1757506800000|2025-09-10 12:20:00|1827.5|1827|1826|1825|1827.5|1827|1825.5|1824.5|6794
1757507100000|2025-09-10 12:25:00|1825.5|1824.5|1825|1824|1826|1825|1825|1824|7687
1757507400000|2025-09-10 12:30:00|1825.5|1825|1826|1825|1826.5|1825.5|1824|1823.5|6794
1757507700000|2025-09-10 12:35:00|1825.5|1825.5|1827.5|1826.5|1828|1827|1825.5|1825|2992
1757508000000|2025-09-10 12:40:00|1827|1826|1827|1826|1827.5|1826.5|1826.5|1825.5|9556
1757508300000|2025-09-10 12:45:00|1827.5|1826.5|1826|1825|1827.5|1826.5|1825|1824|6672
1757508600000|2025-09-10 12:50:00|1826.5|1825.5|1827|1826|1827|1826|1825|1824|22946
1757508900000|2025-09-10 12:55:00|1828|1827|1828.5|1827.5|1829.5|1828.5|1827.5|1826.5|7171
1757509200000|2025-09-10 13:00:00|1828|1828|1828|1827|1830|1829.5|1828|1827|14021
1757509500000|2025-09-10 13:05:00|1827.5|1827.5|1826.5|1825.5|1827.5|1827.5|1826|1825|7375
1757509800000|2025-09-10 13:10:00|1826|1825|1825|1824.5|1826|1825.5|1825|1824.5|5101
1757510100000|2025-09-10 13:15:00|1824.5|1824|1823|1822|1824.5|1824|1822.5|1822|7026
1757510400000|2025-09-10 13:20:00|1822.5|1821.5|1820.5|1820|1822.5|1822|1820.5|1820|4242
1757510700000|2025-09-10 13:25:00|1820|1819|1819.5|1818.5|1820.5|1820|1818.5|1818|15888
1757511000000|2025-09-10 13:30:00|1820|1819|1818|1817.5|1820.5|1820|1817.5|1816.5|16338
1757511300000|2025-09-10 13:35:00|1818.5|1818|1819.5|1818.5|1819.5|1819|1817|1816.5|19580
1757511600000|2025-09-10 13:40:00|1820|1819|1822.5|1822|1822.5|1822|1818.5|1818|10564
1757511900000|2025-09-10 13:45:00|1822|1821|1824|1823.5|1824|1823.5|1821|1820|20459
1757512200000|2025-09-10 13:50:00|1824.5|1824|1823|1822|1825|1824.5|1822|1821|31023
1757512500000|2025-09-10 13:55:00|1822.5|1821.5|1824.5|1823.5|1824.5|1823.5|1821.5|1821|21798
1757512800000|2025-09-10 14:00:00|1823.5|1823|1829.5|1829|1829.5|1829|1823.5|1823|15307
1757513100000|2025-09-10 14:05:00|1830|1829.5|1831|1830|1832.5|1831.5|1830|1829|10942
1757513400000|2025-09-10 14:10:00|1832|1830.5|1831.5|1830.5|1832.5|1832|1831|1830|12452
1757513700000|2025-09-10 14:15:00|1831|1831|1832.5|1832|1833|1832.5|1831|1830|10475
1757514000000|2025-09-10 14:20:00|1833|1831.5|1832|1831|1833|1831.5|1831|1830|6783
1757514300000|2025-09-10 14:25:00|1831.5|1830.5|1831|1830|1832.5|1832|1830|1829|9501
1757514600000|2025-09-10 14:30:00|1832|1830.5|1832.5|1832|1834|1833|1832|1830.5|1330202
1757514900000|2025-09-10 14:35:00|1833|1831.5|1835|1834|1835.5|1835|1832.5|1831.5|18133
1757515200000|2025-09-10 14:40:00|1834.5|1834.5|1833|1832|1834.5|1834.5|1832|1831|24486
1757515500000|2025-09-10 14:45:00|1833.5|1832.5|1834|1833.5|1835.5|1835|1833|1832.5|13579
1757515800000|2025-09-10 14:50:00|1835|1834|1834.5|1833.5|1835.5|1835|1832.5|1831.5|23264
1757516100000|2025-09-10 14:55:00|1834|1833|1835.5|1835|1835.5|1835|1833.5|1833|10265
1757516400000|2025-09-10 15:00:00|1835|1834|1835.5|1834.5|1837|1836.5|1835|1834|13629
1757516700000|2025-09-10 15:05:00|1835|1835|1832.5|1831.5|1836|1835.5|1832|1831.5|14152
1757517000000|2025-09-10 15:10:00|1832|1831|1833.5|1833|1834|1833.5|1831.5|1830.5|36222
1757517300000|2025-09-10 15:15:00|1834|1833.5|1833.5|1833|1835.5|1834.5|1832.5|1832|10148
1757517600000|2025-09-10 15:20:00|1834|1833.5|1832.5|1831.5|1834.5|1833.5|1832.5|1831.5|26362
1757517900000|2025-09-10 15:25:00|1833|1832|1832.5|1831.5|1833|1832.5|1831.5|1830.5|12589
1757574000000|2025-09-11 07:00:00|1854|1853|1854|1853|1855.5|1854.5|1848|1846.5|28355
1757574300000|2025-09-11 07:05:00|1857|1855|1869|1868|1869|1868|1856|1854.5|22435
1757574600000|2025-09-11 07:10:00|1868.5|1867.5|1866.5|1865.5|1870|1869|1866|1865|11950
1757574900000|2025-09-11 07:15:00|1866|1865|1879|1878|1879.5|1878.5|1865|1864|22504
1757575200000|2025-09-11 07:20:00|1880|1878.5|1884|1883|1885|1883.5|1878|1877|30452
1757575500000|2025-09-11 07:25:00|1883.5|1882|1886.5|1886|1889|1887.5|1882.5|1881.5|20508
1757575800000|2025-09-11 07:30:00|1887|1886.5|1883.5|1883|1890.5|1890|1882.5|1881|21271
1757576100000|2025-09-11 07:35:00|1884|1883.5|1884.5|1883.5|1888.5|1887.5|1880.5|1879.5|22268
1757576400000|2025-09-11 07:40:00|1885|1884|1884.5|1883|1885.5|1885|1883|1882|9360
1757576700000|2025-09-11 07:45:00|1885.5|1883.5|1884|1883|1886|1885|1882.5|1881|14167
1757577000000|2025-09-11 07:50:00|1882|1881|1882.5|1881.5|1883|1882|1881|1880|16284
1757577300000|2025-09-11 07:55:00|1882|1881|1879.5|1878.5|1883.5|1882.5|1878|1876.5|14891
1757577600000|2025-09-11 08:00:00|1880|1877|1883|1882|1883|1882|1878|1877|9486
1757577900000|2025-09-11 08:05:00|1884.5|1882.5|1882.5|1881.5|1884.5|1884|1880.5|1880|13779
1757578200000|2025-09-11 08:10:00|1882|1881|1879|1878|1884|1883|1879|1878|16502
1757578500000|2025-09-11 08:15:00|1879.5|1878.5|1882|1881|1882|1881|1879|1878|13891
1757578800000|2025-09-11 08:20:00|1882.5|1881.5|1880.5|1879.5|1883.5|1883|1880.5|1879.5|10917
1757579100000|2025-09-11 08:25:00|1881|1879|1882|1881|1882.5|1882|1879|1878.5|17575
1757579400000|2025-09-11 08:30:00|1881.5|1880.5|1884.5|1883.5|1885|1884|1881.5|1880.5|5075
1757579700000|2025-09-11 08:35:00|1885|1884|1886|1885|1886.5|1886|1884.5|1883.5|8070
1757580000000|2025-09-11 08:40:00|1886.5|1885.5|1886|1885|1887|1886.5|1886|1885|10465
1757580300000|2025-09-11 08:45:00|1885|1884.5|1887|1885.5|1887|1885.5|1885|1883.5|11649
1757580600000|2025-09-11 08:50:00|1886.5|1886|1886.5|1885.5|1887|1886|1886|1885|5609
1757580900000|2025-09-11 08:55:00|1886|1885|1886.5|1885.5|1887|1886.5|1885|1884.5|8525
1757581200000|2025-09-11 09:00:00|1886|1886|1888|1887|1888|1887|1886|1885.5|10567
1757581500000|2025-09-11 09:05:00|1887.5|1886.5|1894.5|1894|1895|1894|1887.5|1886.5|7608
1757581800000|2025-09-11 09:10:00|1895.5|1894.5|1901|1899.5|1901|1900.5|1894.5|1894|17469
1757582100000|2025-09-11 09:15:00|1901.5|1900|1902|1901|1902.5|1901.5|1900.5|1900|12865
1757582400000|2025-09-11 09:20:00|1902.5|1901.5|1905|1904|1905|1904|1902|1901|11356
1757582700000|2025-09-11 09:25:00|1904.5|1903.5|1908.5|1907.5|1908.5|1907.5|1904|1903|25303
1757583000000|2025-09-11 09:30:00|1908|1907|1899.5|1898.5|1908|1907|1899.5|1898.5|22120
1757583300000|2025-09-11 09:35:00|1899|1898|1903|1902|1903|1902|1897.5|1896.5|12922
1757583600000|2025-09-11 09:40:00|1902.5|1901.5|1902.5|1902|1903|1902.5|1901.5|1901|18189
1757583900000|2025-09-11 09:45:00|1902|1901|1904|1903|1904|1903.5|1900.5|1899.5|18866
1757584200000|2025-09-11 09:50:00|1905|1903.5|1906|1905|1906.5|1905.5|1903.5|1902.5|9900
1757584500000|2025-09-11 09:55:00|1905.5|1904.5|1906|1905|1906|1905.5|1904.5|1903.5|52854
1757584800000|2025-09-11 10:00:00|1905.5|1905.5|1907|1906|1908.5|1907.5|1905.5|1905|11284
1757585100000|2025-09-11 10:05:00|1907.5|1907|1907.5|1906.5|1909|1908|1907.5|1906.5|9902
1757585400000|2025-09-11 10:10:00|1908|1907|1908|1907|1908.5|1907.5|1907|1906|6453
1757585700000|2025-09-11 10:15:00|1908.5|1907.5|1911|1910.5|1911|1910.5|1908.5|1907.5|16745
1757586000000|2025-09-11 10:20:00|1912|1911|1911|1910|1912|1911|1909|1908.5|20071
1757586300000|2025-09-11 10:25:00|1910.5|1909.5|1908.5|1908|1910.5|1909.5|1908.5|1907.5|12885
1757586600000|2025-09-11 10:30:00|1909|1907.5|1907.5|1907|1909.5|1908.5|1906.5|1905.5|7618
1757586900000|2025-09-11 10:35:00|1908|1907.5|1906|1905|1908|1907.5|1906|1905|12631
1757587200000|2025-09-11 10:40:00|1907|1905.5|1910.5|1909.5|1911|1910|1907|1905.5|22749
1757587500000|2025-09-11 10:45:00|1910|1909|1911.5|1911|1911.5|1911|1909.5|1908.5|12065
1757587800000|2025-09-11 10:50:00|1912.5|1910|1911|1910|1912.5|1911.5|1910.5|1909.5|12200
1757588100000|2025-09-11 10:55:00|1910.5|1909.5|1910.5|1909.5|1911.5|1911|1910|1909.5|20303
1757588400000|2025-09-11 11:00:00|1911.5|1910|1911.5|1911|1911.5|1911|1910.5|1909.5|11321
1757588700000|2025-09-11 11:05:00|1912|1910.5|1913.5|1913|1914|1913|1911.5|1910.5|17151
1757589000000|2025-09-11 11:10:00|1914|1912.5|1913.5|1912.5|1914|1913|1913|1912|10517
1757589300000|2025-09-11 11:15:00|1913|1912|1914|1913|1914|1913.5|1912|1911|23599
1757589600000|2025-09-11 11:20:00|1913.5|1913.5|1916.5|1915.5|1917.5|1916.5|1913.5|1913.5|10812
1757589900000|2025-09-11 11:25:00|1917|1916|1916|1915|1917|1916.5|1916|1915|8702
1757590200000|2025-09-11 11:30:00|1916.5|1915.5|1916|1915|1920|1919|1916|1915|22118
1757590500000|2025-09-11 11:35:00|1915.5|1915.5|1915.5|1914.5|1917.5|1916.5|1915|1914|14993
1757590800000|2025-09-11 11:40:00|1915|1915|1914|1913|1916|1915.5|1913.5|1913|10679
1757591100000|2025-09-11 11:45:00|1913.5|1912.5|1911.5|1910.5|1913.5|1913|1911|1910.5|12599
1757591400000|2025-09-11 11:50:00|1911|1910|1912.5|1911.5|1912.5|1911.5|1910.5|1909.5|6954
1757591700000|2025-09-11 11:55:00|1913|1912|1912|1911|1913.5|1913|1912|1911|9633
1757592000000|2025-09-11 12:00:00|1911.5|1910.5|1912|1911|1912.5|1911.5|1908.5|1907.5|16199
1757592300000|2025-09-11 12:05:00|1911.5|1911.5|1908.5|1907.5|1911.5|1911.5|1903|1902|22064
1757592600000|2025-09-11 12:10:00|1908|1907|1909.5|1908.5|1910|1909|1906|1905.5|18120
1757592900000|2025-09-11 12:15:00|1910|1909|1908|1907|1910|1909|1907.5|1907|10800
1757593200000|2025-09-11 12:20:00|1909|1908|1912|1911.5|1912.5|1911.5|1908.5|1907.5|14561
1757593500000|2025-09-11 12:25:00|1912.5|1912|1912.5|1912|1913.5|1912.5|1911|1910.5|12133
1757593800000|2025-09-11 12:30:00|1913|1910.5|1912.5|1911.5|1915|1914.5|1911|1910.5|20121
1757594100000|2025-09-11 12:35:00|1912|1911|1915|1914|1915|1914|1912|1911|22938
1757594400000|2025-09-11 12:40:00|1914.5|1913.5|1914|1913.5|1914.5|1913.5|1912|1911|25548
1757594700000|2025-09-11 12:45:00|1913.5|1913|1915.5|1914.5|1918.5|1917.5|1913.5|1913|10992
1757595000000|2025-09-11 12:50:00|1916.5|1915.5|1917.5|1916.5|1918|1917|1916.5|1915.5|11254
1757595300000|2025-09-11 12:55:00|1917|1916|1919|1918.5|1919.5|1918.5|1916.5|1915.5|18018
1757595600000|2025-09-11 13:00:00|1919.5|1919|1915.5|1914.5|1919.5|1919|1915|1914|14512
1757595900000|2025-09-11 13:05:00|1916|1915.5|1916.5|1915.5|1918|1917.5|1915|1914.5|8357
1757596200000|2025-09-11 13:10:00|1917|1916|1916.5|1916|1917.5|1916.5|1913.5|1913|24367
1757596500000|2025-09-11 13:15:00|1917.5|1916.5|1914.5|1913|1918|1917.5|1912.5|1911.5|13650
1757596800000|2025-09-11 13:20:00|1914|1913.5|1916|1915|1916|1915.5|1913.5|1912.5|7738
1757597100000|2025-09-11 13:25:00|1915.5|1914.5|1917|1916|1917|1916.5|1915.5|1914.5|13349
1757597400000|2025-09-11 13:30:00|1918.5|1918|1918.5|1917.5|1920|1919|1916|1915|31877
1757597700000|2025-09-11 13:35:00|1919|1918|1921.5|1920.5|1923.5|1923|1918.5|1918|15767
1757598000000|2025-09-11 13:40:00|1921|1919|1925|1924.5|1925|1924.5|1917.5|1916.5|27476
1757598300000|2025-09-11 13:45:00|1924.5|1924|1924.5|1924|1925|1924.5|1922.5|1922|12997
1757598600000|2025-09-11 13:50:00|1925|1924.5|1927.5|1927|1927.5|1927|1924|1923.5|55638
1757598900000|2025-09-11 13:55:00|1928|1927.5|1927.5|1926.5|1928|1927.5|1925.5|1924.5|37268
1757599200000|2025-09-11 14:00:00|1927|1926|1921.5|1921|1927.5|1926|1921.5|1920.5|45239
1757599500000|2025-09-11 14:05:00|1922.5|1921.5|1920.5|1919.5|1926|1925.5|1920.5|1919.5|29335
1757599800000|2025-09-11 14:10:00|1920|1920|1919|1918|1922|1921|1919|1918|25437
1757600100000|2025-09-11 14:15:00|1919.5|1918.5|1921.5|1921|1922|1921|1919|1918|17728
1757600400000|2025-09-11 14:20:00|1920.5|1919.5|1922|1921|1922|1921|1918|1917|19020
1757600700000|2025-09-11 14:25:00|1922.5|1921.5|1922.5|1922|1924|1923.5|1922|1921|17767
1757601000000|2025-09-11 14:30:00|1922|1921.5|1924.5|1924|1926|1925.5|1919.5|1918.5|19056
1757601300000|2025-09-11 14:35:00|1925|1924.5|1923.5|1922.5|1925|1924.5|1920|1919|25069
1757601600000|2025-09-11 14:40:00|1924|1923|1926|1925|1926|1925|1919.5|1919|33351
1757601900000|2025-09-11 14:45:00|1925.5|1925.5|1927|1926|1927|1926.5|1924|1923.5|21083
1757602200000|2025-09-11 14:50:00|1928|1927|1928|1927|1929|1928.5|1928|1927|21125
1757602500000|2025-09-11 14:55:00|1927.5|1927.5|1929.5|1928.5|1930|1929.5|1927|1926.5|14748
1757602800000|2025-09-11 15:00:00|1929|1928|1931|1930.5|1931.5|1930.5|1929|1928|27843
1757603100000|2025-09-11 15:05:00|1931.5|1931|1934.5|1934|1937|1936|1931|1931|23086
1757603400000|2025-09-11 15:10:00|1935|1934.5|1935|1934|1937.5|1937|1934.5|1934|18079
1757603700000|2025-09-11 15:15:00|1935.5|1934.5|1938|1937|1939|1938|1935|1934.5|29739
1757604000000|2025-09-11 15:20:00|1938.5|1937.5|1943|1942|1943|1942.5|1938.5|1937|38011
1757604300000|2025-09-11 15:25:00|1942.5|1942.5|1944.5|1943.5|1945|1944|1942|1941.5|55262
1757660400000|2025-09-12 07:00:00|1954|1952|1963|1962|1963|1962|1950|1948.5|31041
1757660700000|2025-09-12 07:05:00|1961|1959.5|1962|1961|1962|1961|1956|1955|20271
1757661000000|2025-09-12 07:10:00|1962.5|1960.5|1965.5|1964.5|1967|1965.5|1960.5|1959|18829
1757661300000|2025-09-12 07:15:00|1966.5|1965|1967|1966|1969|1968|1965|1964.5|20336
1757661600000|2025-09-12 07:20:00|1967.5|1966.5|1974.5|1973.5|1974.5|1973.5|1967|1966.5|25545
1757661900000|2025-09-12 07:25:00|1975|1974|1977|1976|1979|1978|1975|1973.5|24934
1757662200000|2025-09-12 07:30:00|1976.5|1976.5|1977|1975.5|1979|1978|1973.5|1972.5|27630
1757662500000|2025-09-12 07:35:00|1977.5|1976|1974|1972.5|1978|1976.5|1973.5|1972.5|22266
1757662800000|2025-09-12 07:40:00|1973.5|1973|1973.5|1972.5|1975.5|1974.5|1972.5|1971.5|15068
1757663100000|2025-09-12 07:45:00|1973|1972|1972|1971.5|1973|1972|1971|1970|25623
1757663400000|2025-09-12 07:50:00|1972.5|1971|1976|1975|1976.5|1975.5|1972.5|1971|16554
1757663700000|2025-09-12 07:55:00|1975.5|1974|1972.5|1971.5|1977|1976|1972.5|1971.5|13456
1757664000000|2025-09-12 08:00:00|1972|1971|1972|1971.5|1972.5|1971.5|1969.5|1969|27848
1757664300000|2025-09-12 08:05:00|1972.5|1972|1975|1974|1975|1974|1972|1971|18767
1757664600000|2025-09-12 08:10:00|1974.5|1973.5|1972.5|1971.5|1978.5|1977.5|1972.5|1971.5|31128
1757664900000|2025-09-12 08:15:00|1973.5|1972.5|1975|1974.5|1977.5|1976.5|1973.5|1972|25157
1757665200000|2025-09-12 08:20:00|1974.5|1974|1977.5|1976.5|1979|1978|1974.5|1974|27596
1757665500000|2025-09-12 08:25:00|1977|1977|1977|1976|1977|1977|1974|1973|14133
1757665800000|2025-09-12 08:30:00|1977.5|1976.5|1980|1979|1981|1980|1976|1975|30024
1757666100000|2025-09-12 08:35:00|1980.5|1980|1978|1976.5|1982|1981|1978|1976.5|23918
1757666400000|2025-09-12 08:40:00|1977.5|1976|1977|1976|1979|1978|1976.5|1975|19494
1757666700000|2025-09-12 08:45:00|1976.5|1976.5|1977|1976|1977.5|1977|1976|1975|18785
1757667000000|2025-09-12 08:50:00|1977.5|1976.5|1981|1980.5|1981.5|1980.5|1977|1976.5|9631
1757667300000|2025-09-12 08:55:00|1980.5|1980|1980.5|1979.5|1981.5|1981|1979|1978|11838
1757667600000|2025-09-12 09:00:00|1980|1979|1981.5|1981|1982|1981|1979.5|1979|7310
1757667900000|2025-09-12 09:05:00|1981|1980.5|1980.5|1979.5|1982|1981|1980.5|1979.5|12206
1757668200000|2025-09-12 09:10:00|1980|1979|1977.5|1976.5|1980.5|1979.5|1977|1976|15572
1757668500000|2025-09-12 09:15:00|1977|1976|1974|1973|1977|1976|1970.5|1970|21302
1757668800000|2025-09-12 09:20:00|1973.5|1972.5|1976|1975|1976|1975.5|1971.5|1971|15662
1757669100000|2025-09-12 09:25:00|1976.5|1976|1975.5|1974.5|1976.5|1976|1972|1970.5|19127
1757669400000|2025-09-12 09:30:00|1975|1974|1975|1974|1976.5|1975.5|1974|1973|11615
1757669700000|2025-09-12 09:35:00|1974.5|1974.5|1974.5|1973.5|1975|1974.5|1974.5|1973.5|10953
1757670000000|2025-09-12 09:40:00|1974|1972.5|1975.5|1974.5|1976|1975|1972|1971|26572
1757670300000|2025-09-12 09:45:00|1975|1975|1976|1975.5|1977|1976|1975|1974.5|13765
1757670600000|2025-09-12 09:50:00|1976.5|1975|1977.5|1976.5|1977.5|1976.5|1975|1974|24038
1757670900000|2025-09-12 09:55:00|1978|1977|1977.5|1977|1980.5|1979.5|1977.5|1976.5|24860
1757671200000|2025-09-12 10:00:00|1977|1976.5|1974.5|1974|1977|1977|1974.5|1973|5804
1757671500000|2025-09-12 10:05:00|1975|1973.5|1974|1973.5|1975|1973.5|1973.5|1972|10649
1757671800000|2025-09-12 10:10:00|1975.5|1974.5|1976.5|1975.5|1976.5|1976|1975|1974.5|8936
1757672100000|2025-09-12 10:15:00|1977|1976|1976.5|1975.5|1978|1977|1976|1975.5|10124
1757672400000|2025-09-12 10:20:00|1976|1976|1975.5|1975|1976.5|1976|1975.5|1974.5|6758
1757672700000|2025-09-12 10:25:00|1976|1975.5|1977|1976|1977.5|1976.5|1975.5|1975|16303
1757673000000|2025-09-12 10:30:00|1976.5|1976.5|1977|1976|1981|1977.5|1976.5|1976|9547
1757673300000|2025-09-12 10:35:00|1976.5|1975.5|1976.5|1976|1976.5|1976|1976|1975.5|11721
1757673600000|2025-09-12 10:40:00|1976|1975.5|1974|1973.5|1976|1975.5|1973|1972.5|7190
1757673900000|2025-09-12 10:45:00|1973|1973|1977|1976|1977|1976|1973|1972.5|9007
1757674200000|2025-09-12 10:50:00|1977.5|1976.5|1977.5|1976.5|1977.5|1977|1976|1975|21964
1757674500000|2025-09-12 10:55:00|1978|1977|1979.5|1979|1979.5|1979|1978|1976.5|19346
1757674800000|2025-09-12 11:00:00|1980|1978.5|1979.5|1979|1980|1979|1978.5|1978|14195
1757675100000|2025-09-12 11:05:00|1980|1978.5|1981|1980|1981.5|1980.5|1979.5|1978.5|13134
1757675400000|2025-09-12 11:10:00|1980.5|1980.5|1982.5|1982|1982.5|1982|1980.5|1980|24804
1757675700000|2025-09-12 11:15:00|1982|1981.5|1982.5|1982|1984|1983.5|1982|1981.5|12253
1757676000000|2025-09-12 11:20:00|1982|1981.5|1981|1980.5|1982|1981.5|1981|1980.5|11091
1757676300000|2025-09-12 11:25:00|1980.5|1980|1979.5|1978.5|1981|1980|1979.5|1978.5|4532
1757676600000|2025-09-12 11:30:00|1980|1979|1980|1979.5|1980.5|1980|1980|1979|8020
1757676900000|2025-09-12 11:35:00|1980.5|1979|1980|1979|1980.5|1979.5|1979.5|1979|12698
1757677200000|2025-09-12 11:40:00|1979.5|1979.5|1981|1980|1981|1980|1979.5|1979|10760
1757677500000|2025-09-12 11:45:00|1980.5|1980.5|1980.5|1979.5|1982.5|1982|1980|1979.5|24986
1757677800000|2025-09-12 11:50:00|1981|1980|1980|1979|1981|1980.5|1979|1978.5|12307
1757678100000|2025-09-12 11:55:00|1981|1979.5|1980|1979|1981|1980|1979.5|1979|6848
1757678400000|2025-09-12 12:00:00|1979.5|1978.5|1980.5|1980|1981|1980|1977.5|1977|7866
1757678700000|2025-09-12 12:05:00|1981.5|1980.5|1983.5|1982.5|1983.5|1982.5|1981|1980|15251
1757679000000|2025-09-12 12:10:00|1983|1983|1984|1983|1984|1983.5|1983|1982.5|12421
1757679300000|2025-09-12 12:15:00|1985|1984|1984.5|1984|1986|1985.5|1984|1983.5|15605
1757679600000|2025-09-12 12:20:00|1984|1983.5|1983.5|1982.5|1984.5|1983.5|1983|1982.5|9812
1757679900000|2025-09-12 12:25:00|1983|1983|1984|1983|1984|1983|1982|1981.5|8608
1757680200000|2025-09-12 12:30:00|1983.5|1983.5|1984.5|1983.5|1985|1984|1983.5|1983|35088
1757680500000|2025-09-12 12:35:00|1984|1984|1984.5|1983.5|1986|1985.5|1984|1983|15782
1757680800000|2025-09-12 12:40:00|1984|1982.5|1983|1982|1984|1982.5|1981.5|1980.5|13907
1757681100000|2025-09-12 12:45:00|1982.5|1981.5|1981|1980.5|1983|1981.5|1980.5|1979.5|8215
1757681400000|2025-09-12 12:50:00|1981.5|1981|1980.5|1980|1981.5|1981|1980.5|1980|7451
1757681700000|2025-09-12 12:55:00|1980|1979.5|1979.5|1979|1982|1981.5|1979.5|1979|13701
1757682000000|2025-09-12 13:00:00|1980|1979.5|1978.5|1977.5|1980|1979.5|1978|1977.5|13483
1757682300000|2025-09-12 13:05:00|1979|1978|1978.5|1978|1979|1978.5|1978|1977.5|19164
1757682600000|2025-09-12 13:10:00|1979|1978.5|1976|1975|1979|1978.5|1976|1975|12334
1757682900000|2025-09-12 13:15:00|1975.5|1974.5|1977|1976|1977.5|1977|1975.5|1974.5|20030
1757683200000|2025-09-12 13:20:00|1976.5|1975.5|1976.5|1975.5|1976.5|1975.5|1975|1974.5|26382
1757683500000|2025-09-12 13:25:00|1977|1976|1976.5|1976|1979|1978|1976|1975|12723
1757683800000|2025-09-12 13:30:00|1977|1976.5|1979|1978|1980|1979|1975|1974.5|21242
1757684100000|2025-09-12 13:35:00|1979.5|1978.5|1982|1981|1982|1981.5|1978|1977|16940
1757684400000|2025-09-12 13:40:00|1981.5|1980.5|1984.5|1983.5|1984.5|1983.5|1981|1980.5|24582
1757684700000|2025-09-12 13:45:00|1984|1984|1982.5|1981.5|1985|1984.5|1981.5|1981|17631
1757685000000|2025-09-12 13:50:00|1983|1982|1982|1981.5|1983|1982.5|1980.5|1979.5|27522
1757685300000|2025-09-12 13:55:00|1981.5|1981|1983|1982|1983.5|1983|1981|1980|17125
1757685600000|2025-09-12 14:00:00|1982.5|1982.5|1983.5|1982.5|1986|1985|1982.5|1982|16600
1757685900000|2025-09-12 14:05:00|1984.5|1983.5|1982.5|1982|1984.5|1984|1980.5|1980|20481
1757686200000|2025-09-12 14:10:00|1983|1982.5|1985.5|1984.5|1985.5|1984.5|1982.5|1982|18829
1757686500000|2025-09-12 14:15:00|1985|1985|1978.5|1977.5|1986|1985|1977.5|1976.5|24582
1757686800000|2025-09-12 14:20:00|1978|1977|1977.5|1976.5|1978|1977|1974.5|1974|21014
1757687100000|2025-09-12 14:25:00|1978|1977|1980.5|1979.5|1982|1981|1978|1976.5|24683
1757687400000|2025-09-12 14:30:00|1981|1980|1975|1974|1981|1980|1975|1974|18224
1757687700000|2025-09-12 14:35:00|1975.5|1974.5|1979|1978|1979|1978|1973.5|1972.5|20894
1757688000000|2025-09-12 14:40:00|1980|1978.5|1980.5|1980|1981.5|1980.5|1980|1978|13172
1757688300000|2025-09-12 14:45:00|1980|1979.5|1980|1979|1980.5|1979.5|1979|1978|15942
1757688600000|2025-09-12 14:50:00|1980.5|1979.5|1982|1981.5|1982|1981.5|1979.5|1978.5|21245
1757688900000|2025-09-12 14:55:00|1981.5|1981|1983|1982|1983|1982|1981.5|1981|36639
1757689200000|2025-09-12 15:00:00|1982.5|1982.5|1976.5|1975.5|1983|1982.5|1976|1975.5|24464
1757689500000|2025-09-12 15:05:00|1976|1975|1975|1974|1976.5|1975.5|1974|1973.5|24012
1757689800000|2025-09-12 15:10:00|1974.5|1973.5|1975|1974|1975|1974.5|1974|1973|23308
1757690100000|2025-09-12 15:15:00|1974.5|1974.5|1977|1976|1977|1976.5|1974.5|1974|20333
1757690400000|2025-09-12 15:20:00|1977.5|1976.5|1979.5|1978.5|1981|1980.5|1977.5|1976.5|29116
1757690700000|2025-09-12 15:25:00|1979|1978|1977.5|1976.5|1979.5|1978.5|1977|1976.5|30582
1757919600000|2025-09-15 07:00:00|1985.5|1984.5|1985.5|1984|1987|1985|1979|1978|44114
1757919900000|2025-09-15 07:05:00|1986.5|1984.5|1985|1984|1986.5|1985|1981|1979|22017
1757920200000|2025-09-15 07:10:00|1986.5|1985|1993.5|1992.5|1995|1993.5|1983|1981.5|23632
1757920500000|2025-09-15 07:15:00|1992.5|1993|1989.5|1988|1993|1993|1987.5|1986|16052
1757920800000|2025-09-15 07:20:00|1990|1988.5|1988|1987|1992.5|1991.5|1988|1986.5|24158
1757921100000|2025-09-15 07:25:00|1987.5|1986.5|1990.5|1989.5|1990.5|1989.5|1985.5|1984.5|11101
1757921400000|2025-09-15 07:30:00|1991|1990|1993.5|1992.5|1997|1995.5|1991|1990|16595
1757921700000|2025-09-15 07:35:00|1994|1993|1998.5|1997.5|1999|1997.5|1994|1993|12590
1757922000000|2025-09-15 07:40:00|1999|1997|1996|1995|2001|2000|1996|1994.5|16717
1757922300000|2025-09-15 07:45:00|1995.5|1994.5|1987.5|1986|1996|1995|1986.5|1985.5|8364
1757922600000|2025-09-15 07:50:00|1987|1986.5|1991|1990|1991.5|1990.5|1987|1986.5|4633
1757922900000|2025-09-15 07:55:00|1992|1991|1990.5|1989.5|1992|1991|1989.5|1988|10417
1757923200000|2025-09-15 08:00:00|1991|1990|1987.5|1986.5|1993|1991.5|1987|1986.5|12260
1757923500000|2025-09-15 08:05:00|1987|1986|1988|1987|1989.5|1988.5|1986.5|1985.5|23240
1757923800000|2025-09-15 08:10:00|1987|1986.5|1986.5|1985.5|1988|1987|1986.5|1985.5|10593
1757924100000|2025-09-15 08:15:00|1986|1985|1985|1984|1987|1986|1984.5|1983.5|14661
1757924400000|2025-09-15 08:20:00|1985.5|1984.5|1983.5|1982.5|1986|1985.5|1982.5|1981.5|12838
1757924700000|2025-09-15 08:25:00|1984|1983|1985.5|1985|1986|1985|1984|1983|22520
1757925000000|2025-09-15 08:30:00|1986|1984.5|1985.5|1984.5|1986.5|1986|1985.5|1984.5|15778
1757925300000|2025-09-15 08:35:00|1985|1984|1985|1984|1986|1984.5|1983|1982|16565
1757925600000|2025-09-15 08:40:00|1984.5|1983.5|1985.5|1984.5|1986|1985|1983.5|1983|20717
1757925900000|2025-09-15 08:45:00|1986.5|1985|1986|1985.5|1986.5|1986|1985|1984.5|21634
1757926200000|2025-09-15 08:50:00|1987.5|1986|1991.5|1990.5|1992|1991|1987|1986|18251
1757926500000|2025-09-15 08:55:00|1991|1990|1993|1992|1995|1994|1991|1990|25893
1757926800000|2025-09-15 09:00:00|1992.5|1991.5|1994.5|1993.5|1995|1994|1990.5|1990|7974
1757927100000|2025-09-15 09:05:00|1994|1993|1994|1993|1995.5|1994.5|1993.5|1992.5|11830
1757927400000|2025-09-15 09:10:00|1994.5|1993.5|1995|1994|1996|1995|1994|1993|9765
1757927700000|2025-09-15 09:15:00|1994.5|1993.5|1993.5|1992.5|1994.5|1993.5|1991.5|1990.5|10562
1757928000000|2025-09-15 09:20:00|1993|1993|1991.5|1990.5|1993|1993|1991|1990.5|80065
1757928300000|2025-09-15 09:25:00|1992.5|1991|1991.5|1990.5|1993|1992|1990.5|1989.5|9827
1757928600000|2025-09-15 09:30:00|1991|1991|1991.5|1990.5|1992|1991|1990.5|1989.5|12033
1757928900000|2025-09-15 09:35:00|1992|1991|1994|1993.5|1994|1993.5|1991|1990|7167
1757929200000|2025-09-15 09:40:00|1994.5|1994|1992.5|1991.5|1995|1994|1992.5|1991.5|8707
1757929500000|2025-09-15 09:45:00|1992|1990.5|1990|1989|1992|1990.5|1989.5|1988.5|6301
1757929800000|2025-09-15 09:50:00|1989.5|1988.5|1992|1991|1993|1992|1989.5|1988.5|7862
1757930100000|2025-09-15 09:55:00|1991.5|1990.5|1991|1990|1992|1991|1990|1989.5|3940
1757930400000|2025-09-15 10:00:00|1990.5|1989.5|1992|1991|1992.5|1991.5|1990.5|1989.5|37456
1757930700000|2025-09-15 10:05:00|1991.5|1991.5|1991.5|1990.5|1992|1991.5|1991|1990|13249
1757931000000|2025-09-15 10:10:00|1992|1991|1994|1993|1995|1994|1992|1991|15352
1757931300000|2025-09-15 10:15:00|1994.5|1994|1995.5|1994.5|1996|1995|1994.5|1993.5|17933
1757931600000|2025-09-15 10:20:00|1995|1995|1994|1993|1995|1995|1994|1993|27119
1757931900000|2025-09-15 10:25:00|1993.5|1992.5|1995.5|1995|1996|1995|1993.5|1992.5|6010
1757932200000|2025-09-15 10:30:00|1995|1994.5|1995.5|1994|1995.5|1994.5|1993.5|1993|5921
1757932500000|2025-09-15 10:35:00|1996|1994.5|1996.5|1996|1996.5|1996|1995|1994|5608
1757932800000|2025-09-15 10:40:00|1996|1995.5|1994|1993|1997.5|1996.5|1994|1992.5|8625
1757933100000|2025-09-15 10:45:00|1993.5|1992.5|1992.5|1992|1993.5|1993|1992.5|1991.5|32806
1757933400000|2025-09-15 10:50:00|1993|1991.5|1993|1992|1994|1993|1992.5|1991.5|6965
1757933700000|2025-09-15 10:55:00|1993.5|1992.5|1992.5|1991.5|1993.5|1992.5|1992|1991|7948
1757934000000|2025-09-15 11:00:00|1993|1992|1993|1992|1993|1992.5|1992|1991.5|19732
1757934300000|2025-09-15 11:05:00|1993.5|1992.5|1992|1991.5|1994|1993|1992|1991.5|4110
1757934600000|2025-09-15 11:10:00|1991.5|1991|1992|1991|1992|1991|1991|1990|5679
1757934900000|2025-09-15 11:15:00|1991.5|1990.5|1986.5|1985.5|1991.5|1990.5|1986.5|1985.5|14554
1757935200000|2025-09-15 11:20:00|1987.5|1986|1988.5|1987.5|1988.5|1988|1987.5|1985.5|21499
1757935500000|2025-09-15 11:25:00|1989|1988|1988.5|1988|1989.5|1988|1988.5|1987.5|3598
1757935800000|2025-09-15 11:30:00|1988|1987.5|1988|1987|1988.5|1988|1987.5|1987|13461
1757936100000|2025-09-15 11:35:00|1987.5|1986.5|1987|1986|1987.5|1987|1986|1985|6914
1757936400000|2025-09-15 11:40:00|1986.5|1985.5|1986|1985|1987|1985.5|1985.5|1984.5|9893
1757936700000|2025-09-15 11:45:00|1985.5|1984.5|1986|1985|1986|1985|1983|1982.5|5338
1757937000000|2025-09-15 11:50:00|1985.5|1984.5|1986|1985|1986.5|1985.5|1985.5|1984.5|6779
1757937300000|2025-09-15 11:55:00|1986.5|1985.5|1987.5|1986.5|1988|1987.5|1986|1985|8761
1757937600000|2025-09-15 12:00:00|1987|1986|1988|1987.5|1988|1987.5|1986.5|1985.5|10910
1757937900000|2025-09-15 12:05:00|1987.5|1987|1989.5|1988.5|1989.5|1989|1987.5|1987|5387
1757938200000|2025-09-15 12:10:00|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|5991
1757938500000|2025-09-15 12:15:00|1990|1989|1989|1988|1990|1989|1989|1988|7400
1757938800000|2025-09-15 12:20:00|1989.5|1988.5|1989.5|1989|1990|1989.5|1989.5|1988.5|6089
1757939100000|2025-09-15 12:25:00|1990|1989.5|1991.5|1990.5|1992|1991|1990|1989|7695
1757939400000|2025-09-15 12:30:00|1992|1990|1993|1992.5|1993.5|1993|1992|1990|4445
1757939700000|2025-09-15 12:35:00|1993.5|1992|1993.5|1992.5|1994|1993|1992.5|1991.5|7010
1757940000000|2025-09-15 12:40:00|1993|1992|1995.5|1994.5|1995.5|1994.5|1993|1992|11074
1757940300000|2025-09-15 12:45:00|1995|1994|1994|1993|1995.5|1994.5|1994|1993|8492
1757940600000|2025-09-15 12:50:00|1995|1993.5|1995|1994.5|1995.5|1994.5|1993.5|1993|5881
1757940900000|2025-09-15 12:55:00|1995.5|1995|1995.5|1994.5|1996|1995.5|1994.5|1994|9126
1757941200000|2025-09-15 13:00:00|1995|1995|1997|1996|1998.5|1997.5|1995|1995|7857
1757941500000|2025-09-15 13:05:00|1996|1996.5|1995|1994.5|1996.5|1996.5|1994.5|1993.5|13695
1757941800000|2025-09-15 13:10:00|1995.5|1995|1995|1994.5|1995.5|1995|1994.5|1994|6256
1757942100000|2025-09-15 13:15:00|1995.5|1994|1996.5|1996|1997|1996|1995.5|1994|4852
1757942400000|2025-09-15 13:20:00|1997|1996.5|1996.5|1995.5|1997.5|1996.5|1995.5|1995|8841
1757942700000|2025-09-15 13:25:00|1997|1996|1996.5|1996|1998|1997|1996.5|1995.5|12002
1757943000000|2025-09-15 13:30:00|1995.5|1995|1996.5|1995.5|1998|1997.5|1995.5|1994.5|17491
1757943300000|2025-09-15 13:35:00|1997.5|1996|1998|1997|1998.5|1997.5|1996.5|1995.5|4166
1757943600000|2025-09-15 13:40:00|1999|1997.5|1998|1997.5|2000|1999.5|1996.5|1996|1337792
1757943900000|2025-09-15 13:45:00|1998.5|1998|1998|1997|1999.5|1998.5|1997|1996.5|9439
1757944200000|2025-09-15 13:50:00|1997.5|1996.5|1999.5|1998.5|1999.5|1998.5|1996.5|1995.5|16069
1757944500000|2025-09-15 13:55:00|1999|1999|1998.5|1998|1999.5|1999|1997.5|1996.5|19785
1757944800000|2025-09-15 14:00:00|1999.5|1998.5|2001|2000|2002|2001|1997.5|1997|31825
1757945100000|2025-09-15 14:05:00|2000|1999.5|2002|2001|2003|2002|2000|1999|79444
1757945400000|2025-09-15 14:10:00|2003|2000|2002|2001|2003|2001|2001|2000|24573
1757945700000|2025-09-15 14:15:00|2001|2000|2002|2001|2002|2001|2001|2000|14972
1757946000000|2025-09-15 14:20:00|2003|2002|2001|2000|2003|2002|2001|2000|16242
1757946300000|2025-09-15 14:25:00|2000|1999.5|2003|2002|2003|2002|2000|1999.5|28207
1757946600000|2025-09-15 14:30:00|2004|2003|2004|2003|2004|2003|2003|2002|20156
1757946900000|2025-09-15 14:35:00|2005|2004|2005|2003|2006|2005|2004|2003|15144
1757947200000|2025-09-15 14:40:00|2006|2004|2006|2005|2007|2006|2006|2004|38372
1757947500000|2025-09-15 14:45:00|2005|2004|2005|2004|2006|2005|2005|2004|31022
1757947800000|2025-09-15 14:50:00|2004|2003|2005|2004|2005|2004|2003|2002|27825
1757948100000|2025-09-15 14:55:00|2004|2003|2003|2002|2004|2003|2003|2002|40902
1757948400000|2025-09-15 15:00:00|2004|2003|2003|2002|2005|2004|2003|2002|14598
1757948700000|2025-09-15 15:05:00|||||||||19915
1757949000000|2025-09-15 15:10:00|2005|2004|2005|2004|2005|2004|2005|2004|37594
1757949300000|2025-09-15 15:15:00|2006|2005|2009|2008|2010|2008|2005|2004|38294
1757949600000|2025-09-15 15:20:00|2008|2007|2008|2007|2008|2007|2008|2007|28362
1757949900000|2025-09-15 15:25:00|2007|2006|2008|2007|2008|2007|2007|2006|22703
1758006000000|2025-09-16 07:00:00|2014|2011|2022|2021|2024|2021|2014|2011|22268
1758006300000|2025-09-16 07:05:00|2024|2022|2023|2021|2024|2022|2019|2017|25960
1758006600000|2025-09-16 07:10:00|2025|2023|2016|2014|2026|2025|2016|2014|20272
1758006900000|2025-09-16 07:15:00|2015|2013|2014|2012|2017|2015|2012|2009|14313
1758007200000|2025-09-16 07:20:00|2013|2011|2013|2011|2017|2015|2011|2010|19775
1758007500000|2025-09-16 07:25:00|2012|2010|2010|2008|2013|2011|2008|2006|17581
1758007800000|2025-09-16 07:30:00|2009|2007|2015|2013|2015|2013|2009|2007|7644
1758008100000|2025-09-16 07:35:00|2014|2012|2013|2012|2015|2013|2012|2011|6344
1758008400000|2025-09-16 07:40:00|2012|2011|2009|2008|2013|2011|2008|2007|8172
1758008700000|2025-09-16 07:45:00|2008|2007|2002|2000|2009|2007|1999.5|1998|41090
1758009000000|2025-09-16 07:50:00|2001|1999.5|2004|2003|2005|2003|2001|1999.5|11765
1758009300000|2025-09-16 07:55:00|2003|2002|2001|2000|2004|2003|2001|2000|9787
1758009600000|2025-09-16 08:00:00|2002|2001|2006|2004|2006|2005|2002|2001|23025
1758009900000|2025-09-16 08:05:00|2005|2003|2006|2004|2006|2004|2003|2002|22506
1758010200000|2025-09-16 08:10:00|2007|2005|2006|2005|2007|2006|2004|2003|13091
1758010500000|2025-09-16 08:15:00|2005|2004|2009|2008|2009|2008|2005|2003|17102
1758010800000|2025-09-16 08:20:00|2008|2007|2012|2010|2012|2011|2008|2006|10093
1758011100000|2025-09-16 08:25:00|2013|2011|2012|2011|2014|2012|2011|2010|20107
1758011400000|2025-09-16 08:30:00|2011|2010|2011|2010|2012|2011|2010|2009|8891
1758011700000|2025-09-16 08:35:00|2010|2009|2012|2010|2012|2011|2009|2008|21658
1758012000000|2025-09-16 08:40:00|2013|2011|2014|2012|2015|2013|2012|2011|8322
1758012300000|2025-09-16 08:45:00|2013|2013|2012|2010|2013|2013|2010|2009|47389
1758012600000|2025-09-16 08:50:00|2011|2009|2012|2010|2012|2011|2011|2009|69719
1758012900000|2025-09-16 08:55:00|2011|2011|2011|2010|2011|2011|2011|2010|59815
1758013200000|2025-09-16 09:00:00|2012|2011|2011|2009|2012|2011|2010|2009|9203
1758013500000|2025-09-16 09:05:00|2010|2010|2011|2009|2011|2010|2008|2006|18839
1758013800000|2025-09-16 09:10:00|2010|2010|2009|2008|2012|2010|2009|2008|11113
1758014100000|2025-09-16 09:15:00|2008|2007|2006|2005|2008|2007|2005|2004|10377
1758014400000|2025-09-16 09:20:00|2007|2006|2006|2005|2007|2006|2005|2004|9444
1758014700000|2025-09-16 09:25:00|2005|2004|2008|2006|2008|2007|2005|2004|20820
1758015000000|2025-09-16 09:30:00|2009|2007|2009|2008|2011|2009|2008|2007|27670
1758015300000|2025-09-16 09:35:00|2010|2009|2010|2009|2011|2010|2010|2008|10429
1758015600000|2025-09-16 09:40:00|2011|2010|2011|2010|2011|2010|2010|2009|12105
1758015900000|2025-09-16 09:45:00|2010|2009|2011|2009|2011|2010|2010|2009|5717
1758016200000|2025-09-16 09:50:00|2010|2010|2010|2009|2011|2010|2009|2008|12324
1758016500000|2025-09-16 09:55:00|2011|2010|2012|2010|2012|2010|2010|2009|9382
1758016800000|2025-09-16 10:00:00|2011|2011|2011|2010|2012|2011|2011|2009|17038
1758017100000|2025-09-16 10:05:00|2012|2011|2012|2011|2013|2012|2011|2010|13192
1758017400000|2025-09-16 10:10:00|2011|2010|2011|2009|2011|2010|2010|2009|10820
1758017700000|2025-09-16 10:15:00|2010|2010|2011|2009|2011|2010|2010|2009|8182
1758018000000|2025-09-16 10:20:00|2010|2010|2010|2009|2011|2010|2010|2009|6704
1758018300000|2025-09-16 10:25:00|2011|2010|2011|2010|2011|2010|2010|2009|3076
1758018600000|2025-09-16 10:30:00|2012|2009|2011|2010|2012|2011|2011|2009|6275
1758018900000|2025-09-16 10:35:00|2010|2009|2011|2009|2011|2010|2010|2009|9675
1758019200000|2025-09-16 10:40:00||2010||2010||2010||2009|8578
1758019500000|2025-09-16 10:45:00||2009||2009||2010||2009|7478
1758019800000|2025-09-16 10:50:00|2010|2010|2011|2009|2011|2010|2010|2009|7675
1758020100000|2025-09-16 10:55:00|2010|2010|2011|2009|2011|2010|2010|2009|3889
1758020400000|2025-09-16 11:00:00|2012|2010|2011|2010|2013|2011|2011|2009|8452
1758020700000|2025-09-16 11:05:00|2010|2009|2012|2011|2012|2011|2010|2009|24539
1758021000000|2025-09-16 11:10:00|2013|2012|2014|2012|2014|2013|2012|2011|12902
1758021300000|2025-09-16 11:15:00|2013|2013|2015|2014|2015|2014|2013|2013|13414
1758021600000|2025-09-16 11:20:00|2016|2015|2018|2016|2018|2017|2016|2015|11671
1758021900000|2025-09-16 11:25:00|2019|2017|2020|2018|2020|2019|2018|2017|16634
1758022200000|2025-09-16 11:30:00|2019|2019|2018|2017|2020|2019|2018|2016|8135
1758022500000|2025-09-16 11:35:00|2019|2018|2019|2018|2020|2018|2019|2018|5659
1758022800000|2025-09-16 11:40:00|2018|2017|2017|2016|2018|2017|2017|2015|9454
1758023100000|2025-09-16 11:45:00|2018|2017|2020|2019|2020|2019|2018|2017|8658
1758023400000|2025-09-16 11:50:00|2019|2018|2020|2018|2020|2019|2019|2017|13297
1758023700000|2025-09-16 11:55:00|2019|2019|2018|2017|2020|2019|2018|2017|14444
1758024000000|2025-09-16 12:00:00|2019|2016|2016|2015|2019|2017|2016|2015|12112
1758024300000|2025-09-16 12:05:00|2017|2016|2017|2015|2017|2016|2016|2015|13390
1758024600000|2025-09-16 12:10:00|2016|2014|2016|2014|2017|2015|2014|2013|7279
1758024900000|2025-09-16 12:15:00|2015|2015|2018|2017|2018|2017|2015|2014|7259
1758025200000|2025-09-16 12:20:00|2019|2018|2020|2019|2021|2019|2019|2018|9165
1758025500000|2025-09-16 12:25:00|2019|2018|2022|2021|2022|2021|2019|2018|6256
1758025800000|2025-09-16 12:30:00|2023|2022|2024|2022|2024|2023|2023|2022|14210
1758026100000|2025-09-16 12:35:00|2023|2021|2020|2018|2023|2021|2019|2018|15233
1758026400000|2025-09-16 12:40:00|2019|2019|2018|2017|2019|2019|2017|2016|10669
1758026700000|2025-09-16 12:45:00|2017|2016|2021|2019|2021|2019|2017|2016|10078
1758027000000|2025-09-16 12:50:00|2020|2020|2022|2021|2023|2021|2020|2019|11740
1758027300000|2025-09-16 12:55:00|2021|2020|2022|2021|2023|2022|2021|2019|18576
1758027600000|2025-09-16 13:00:00|2021|2020|2021|2020|2022|2020|2020|2019|11890
1758027900000|2025-09-16 13:05:00|2022|2021|2024|2023|2024|2023|2021|2020|23577
1758028200000|2025-09-16 13:10:00|2025|2024|2026|2025|2026|2025|2024|2023|12091
1758028500000|2025-09-16 13:15:00|2027|2026|2026|2025|2027|2026|2026|2025|11497
1758028800000|2025-09-16 13:20:00|2025|2024|2025|2024|2026|2025|2025|2024|12322
1758029100000|2025-09-16 13:25:00|2026|2025|2026|2024|2028|2027|2025|2024|19072
1758029400000|2025-09-16 13:30:00|2025|2023|2022|2021|2025|2023|2021|2020|25698
1758029700000|2025-09-16 13:35:00|2023|2022|2029|2028|2029|2028|2023|2022|63712
1758030000000|2025-09-16 13:40:00|2030|2029|2027|2026|2033|2031|2027|2026|50385
1758030300000|2025-09-16 13:45:00|2028|2025|2029|2027|2029|2028|2026|2025|15955
1758030600000|2025-09-16 13:50:00|2028|2026|2030|2029|2031|2030|2028|2026|17286
1758030900000|2025-09-16 13:55:00|2031|2030|2028|2027|2034|2032|2028|2027|40293
1758031200000|2025-09-16 14:00:00|2027|2026|2026|2025|2028|2027|2025|2024|16908
1758031500000|2025-09-16 14:05:00|2027|2026|2023|2022|2027|2026|2023|2022|126117
1758031800000|2025-09-16 14:10:00|2022|2021|2016|2015|2022|2021|2016|2015|16428
1758032100000|2025-09-16 14:15:00|2017|2016|2017|2015|2019|2017|2016|2015|39410
1758032400000|2025-09-16 14:20:00|2016|2014|2012|2011|2016|2014|2011|2010|17159
1758032700000|2025-09-16 14:25:00|2010|2010|2010|2008|2011|2010|2009|2007|18217
1758033000000|2025-09-16 14:30:00|2009|2009|2007|2006|2010|2009|2007|2006|8791
1758033300000|2025-09-16 14:35:00|2006|2005|2007|2005|2009|2008|2005|2004|27071
1758033600000|2025-09-16 14:40:00|2008|2006|2010|2009|2011|2010|2008|2005|17788
1758033900000|2025-09-16 14:45:00|2011|2008|2012|2011|2013|2012|2011|2008|21394
1758034200000|2025-09-16 14:50:00|2011|2010|2011|2010|2011|2011|2008|2007|7823
1758034500000|2025-09-16 14:55:00|2010|2009|2013|2012|2013|2012|2009|2008|21420
1758034800000|2025-09-16 15:00:00|2014|2013|2011|2010|2014|2013|2010|2009|17636
1758035100000|2025-09-16 15:05:00|2010|2009|2010|2009|2011|2010|2010|2009|21658
1758035400000|2025-09-16 15:10:00|2009|2008|2008|2007|2009|2008|2008|2007|7013
1758035700000|2025-09-16 15:15:00|2007|2006|2002|2001|2007|2006|2002|2001|16365
1758036000000|2025-09-16 15:20:00|2003|2002|1999.5|1998.5|2003|2002|1999|1998|22077
1758036300000|2025-09-16 15:25:00|1999|1998|1994.5|1993|1999|1998.5|1994|1993|36617
1758092400000|2025-09-17 07:00:00|2009|2005|2006|2003|2010|2008|2003|2001|19367
1758092700000|2025-09-17 07:05:00|2004|2002|2002|2000|2007|2005|2001|2000|8952
1758093000000|2025-09-17 07:10:00|2001|2001|2013|2012|2016|2014|2001|2000|14047
1758093300000|2025-09-17 07:15:00|2012|2011|2015|2013|2016|2014|2008|2007|16211
1758093600000|2025-09-17 07:20:00|2013|2011|2012|2010|2015|2013|2012|2010|11494
1758093900000|2025-09-17 07:25:00|2011|2011|2010|2008|2013|2011|2010|2008|14238
1758094200000|2025-09-17 07:30:00|2011|2009|2010|2009|2011|2010|2010|2008|6452
1758094500000|2025-09-17 07:35:00|2009|2008|2006|2005|2010|2009|2006|2005|16536
1758094800000|2025-09-17 07:40:00|2007|2006|2009|2007|2011|2010|2007|2005|10906
1758095100000|2025-09-17 07:45:00|2008|2006|2007|2005|2008|2007|2006|2004|5447
1758095400000|2025-09-17 07:50:00|2006|2006|2010|2009|2010|2009|2006|2006|5910
1758095700000|2025-09-17 07:55:00|2011|2010|2011|2010|2013|2011|2009|2008|8060
1758096000000|2025-09-17 08:00:00|2013|2011|2014|2012|2014|2013|2012|2011|12691
1758096300000|2025-09-17 08:05:00|2013|2011|2010|2009|2013|2011|2010|2008|11908
1758096600000|2025-09-17 08:10:00|2011|2010|2010|2009|2012|2011|2009|2008|17788
1758096900000|2025-09-17 08:15:00|2009|2008|2006|2004|2010|2008|2006|2004|3519
1758097200000|2025-09-17 08:20:00|2004|2003|2005|2003|2006|2004|2004|2003|5147
1758097500000|2025-09-17 08:25:00|2006|2004|2006|2005|2007|2006|2006|2004|19518
1758097800000|2025-09-17 08:30:00|2007|2006|2008|2006|2008|2007|2005|2003|4138
1758098100000|2025-09-17 08:35:00|2006|2005|2006|2004|2007|2006|2006|2004|5871
1758098400000|2025-09-17 08:40:00|2005|2005|2006|2005|2006|2005|2005|2004|5267
1758098700000|2025-09-17 08:45:00|2007|2004|2006|2004|2007|2004|2006|2004|2663
1758099000000|2025-09-17 08:50:00||2005||2005||2005||2004|7733
1758099300000|2025-09-17 08:55:00|2005|2004|2007|2006|2007|2006|2005|2004|5235
1758099600000|2025-09-17 09:00:00|2006|2005|2008|2007|2008|2007|2006|2005|4909
1758099900000|2025-09-17 09:05:00|2007|2006|2006|2005|2007|2007|2006|2004|3659
1758100200000|2025-09-17 09:10:00|2007|2004|2010|2008|2010|2008|2007|2004|7015
1758100500000|2025-09-17 09:15:00|2009|2007|2008|2007|2009|2008|2008|2007|6077
1758100800000|2025-09-17 09:20:00|2009|2008|2006|2005|2009|2008|2006|2005|7890
1758101100000|2025-09-17 09:25:00|2005|2004|2008|2007|2009|2008|2005|2004|6444
1758101400000|2025-09-17 09:30:00|2009|2008|2008|2006|2009|2008|2007|2005|14701
1758101700000|2025-09-17 09:35:00|2007|2005|2010|2008|2010|2009|2007|2005|5647
1758102000000|2025-09-17 09:40:00|2009|2009|2009|2008|2010|2009|2009|2007|9578
1758102300000|2025-09-17 09:45:00|2010|2009|2011|2009|2011|2010|2009|2008|5463
1758102600000|2025-09-17 09:50:00|2010|2010|2010|2009|2010|2010|2008|2007|6244
1758102900000|2025-09-17 09:55:00|2009|2008|2009|2008|2010|2009|2009|2007|11639
1758103200000|2025-09-17 10:00:00|2010|2007|2009|2008|2010|2009|2008|2007|8727
1758103500000|2025-09-17 10:05:00|2008|2007|2009|2008|2009|2008|2008|2007|3118
1758103800000|2025-09-17 10:10:00|2010|2009|2008|2007|2010|2009|2008|2007|5999
1758104100000|2025-09-17 10:15:00|2007|2006|2010|2008|2010|2009|2007|2006|4104
1758104400000|2025-09-17 10:20:00||2009||2009||2009||2009|15819
1758104700000|2025-09-17 10:25:00|2009|2008|2007|2006|2009|2008|2007|2005|9324
1758105000000|2025-09-17 10:30:00|2006|2005|2007|2006|2007|2006|2005|2003|13052
1758105300000|2025-09-17 10:35:00|2006|2005|2006|2005|2006|2005|2005|2004|8848
1758105600000|2025-09-17 10:40:00|2007|2006|2005|2003|2007|2006|2005|2003|6773
1758105900000|2025-09-17 10:45:00|2006|2004|2004|2003|2006|2004|2003|2002|3971
1758106200000|2025-09-17 10:50:00|2006|2005|2006|2005|2006|2005|2005|2003|4266
1758106500000|2025-09-17 10:55:00|2007|2004|2006|2005|2007|2005|2006|2004|7134
1758106800000|2025-09-17 11:00:00|2005|2004|2005|2004|2006|2005|2005|2004|2760
1758107100000|2025-09-17 11:05:00|2006|2005|2007|2006|2007|2006|2005|2004|4990
1758107400000|2025-09-17 11:10:00|2006|2005|2006|2005|2006|2006|2006|2004|3428
1758107700000|2025-09-17 11:15:00||2004||2005||2005||2004|2878
1758108000000|2025-09-17 11:20:00|2005|2004|2004|2002|2005|2005|2004|2002|14969
1758108300000|2025-09-17 11:25:00|2003|2003|2004|2002|2004|2003|2003|2002|6536
1758108600000|2025-09-17 11:30:00|2005|2003|1998|1997|2005|2004|1998|1997|7765
1758108900000|2025-09-17 11:35:00|1998.5|1997.5|2001|1999.5|2001|2000|1998|1997|8674
1758109200000|2025-09-17 11:40:00|2000|2000|2001|2000|2001|2000|2000|1999|3557
1758109500000|2025-09-17 11:45:00|2000|1999|1999|1998.5|2000|1999.5|1999|1998.5|6426
1758109800000|2025-09-17 11:50:00|1999.5|1999|1999|1998|1999.5|1999|1998.5|1997.5|4285
1758110100000|2025-09-17 11:55:00|1998.5|1998.5|2000|1999|2000|1999|1998.5|1998|6635
1758110400000|2025-09-17 12:00:00|2001|1999.5|1999.5|1999|2001|2000|1999|1998.5|11353
1758110700000|2025-09-17 12:05:00|1999|1998.5|1998.5|1998|2001|2000|1998.5|1998|10459
1758111000000|2025-09-17 12:10:00|1999|1998.5|1998.5|1997.5|1999|1998.5|1998|1997|8241
1758111300000|2025-09-17 12:15:00|1999|1998|1999.5|1999|2000|1999.5|1999|1998|6920
1758111600000|2025-09-17 12:20:00|1999|1998.5|1997.5|1997|2000|1999|1997.5|1997|3746
1758111900000|2025-09-17 12:25:00|1998|1996.5|1997.5|1996.5|1999|1998.5|1997.5|1996.5|3185
1758112200000|2025-09-17 12:30:00|1997|1996|1995|1994|1997|1996.5|1994.5|1994|15292
1758112500000|2025-09-17 12:35:00|1995.5|1994.5|1996.5|1996|1997.5|1997|1995|1994|10997
1758112800000|2025-09-17 12:40:00|1997|1995.5|1996|1995.5|1997|1996.5|1995.5|1994.5|3082
1758113100000|2025-09-17 12:45:00|1996.5|1996|1997|1996|1997|1996.5|1996|1995|3588
1758113400000|2025-09-17 12:50:00|1996.5|1995.5|1998.5|1998|1998.5|1998|1996|1995|10983
1758113700000|2025-09-17 12:55:00|1999|1997.5|1999.5|1998.5|2000|1999.5|1998.5|1997.5|6827
1758114000000|2025-09-17 13:00:00|1999|1998|1996.5|1995.5|1999|1998|1995.5|1994.5|3768
1758114300000|2025-09-17 13:05:00|1996|1995|1994.5|1993.5|1996|1995|1994.5|1993.5|4263
1758114600000|2025-09-17 13:10:00|1994|1993|1990.5|1989.5|1994|1993|1990|1989.5|10808
1758114900000|2025-09-17 13:15:00|1990|1989|1990|1989.5|1991|1990|1990|1989|7318
1758115200000|2025-09-17 13:20:00|1990.5|1989|1991|1990|1991|1990.5|1990.5|1989|11270
1758115500000|2025-09-17 13:25:00|1991.5|1990.5|1994.5|1993.5|1995|1994.5|1991|1990|5798
1758115800000|2025-09-17 13:30:00|1994|1994|1992.5|1992|1995|1994.5|1990|1989|18897
1758116100000|2025-09-17 13:35:00|1992|1991.5|1983.5|1982.5|1992.5|1992|1983.5|1982.5|11736
1758116400000|2025-09-17 13:40:00|1983|1983|1980.5|1980|1985|1984.5|1980|1979.5|25445
1758116700000|2025-09-17 13:45:00|1981|1980.5|1985|1984|1985.5|1985|1981|1980|13814
1758117000000|2025-09-17 13:50:00|1984.5|1983.5|1981.5|1980.5|1985|1984|1981.5|1980.5|10915
1758117300000|2025-09-17 13:55:00|1981|1980|1980|1979.5|1982|1981|1980|1979|17283
1758117600000|2025-09-17 14:00:00|1982|1981.5|1985.5|1984.5|1985.5|1984.5|1980|1979|22958
1758117900000|2025-09-17 14:05:00|1986|1985|1984|1983|1987.5|1986.5|1984|1983|11430
1758118200000|2025-09-17 14:10:00|1983.5|1983.5|1979.5|1979|1983.5|1983.5|1979.5|1978.5|5079
1758118500000|2025-09-17 14:15:00|1980|1979.5|1982|1981|1983.5|1982.5|1979.5|1978.5|6868
1758118800000|2025-09-17 14:20:00|1983.5|1982.5|1981.5|1980.5|1983.5|1983|1981.5|1980.5|9010
1758119100000|2025-09-17 14:25:00|1982|1981|1976|1975|1982|1981|1975|1973.5|18990
1758119400000|2025-09-17 14:30:00|1975.5|1974.5|1971.5|1970.5|1975.5|1974.5|1971.5|1970|13912
1758119700000|2025-09-17 14:35:00|1971|1970|1965|1964|1971|1970|1964|1963|16958
1758120000000|2025-09-17 14:40:00|1964.5|1963.5|1966|1965|1966.5|1966|1963|1962.5|9168
1758120300000|2025-09-17 14:45:00|1964.5|1963.5|1960|1959|1965.5|1965|1959.5|1958.5|14308
1758120600000|2025-09-17 14:50:00|1960.5|1959.5|1960|1959|1961.5|1961|1957.5|1957|16482
1758120900000|2025-09-17 14:55:00|1961|1959.5|1957.5|1957|1961|1960|1957.5|1956.5|16080
1758121200000|2025-09-17 15:00:00|1958|1958.5|1951|1950.5|1959|1958.5|1951|1950|22144
1758121500000|2025-09-17 15:05:00|1950|1949.5|1949.5|1948.5|1951|1950.5|1947|1946|21510
1758121800000|2025-09-17 15:10:00|1949|1948|1950|1949|1950.5|1949.5|1948|1947.5|18489
1758122100000|2025-09-17 15:15:00|1949|1948|1951.5|1950.5|1951.5|1950.5|1948.5|1948|12287
1758122400000|2025-09-17 15:20:00|1950.5|1950|1955.5|1954.5|1955.5|1954.5|1950|1949.5|12992
1758122700000|2025-09-17 15:25:00|1956|1955|1954.5|1953.5|1956|1955.5|1952.5|1951.5|28272
1758178800000|2025-09-18 07:00:00|1964.5|1957.5|1974.5|1972.5|1976.5|1975|1964.5|1957.5|20358
1758179100000|2025-09-18 07:05:00|1974|1972|1963|1961.5|1974.5|1972|1962.5|1961|14724
1758179400000|2025-09-18 07:10:00|1962|1960.5|1961.5|1960|1963.5|1962.5|1961|1960|9236
1758179700000|2025-09-18 07:15:00|1962|1960.5|1967.5|1966|1969|1967.5|1961|1960|14901
1758180000000|2025-09-18 07:20:00|1969|1967.5|1967.5|1966|1969|1967.5|1966|1964.5|5485
1758180300000|2025-09-18 07:25:00|1967|1965.5|1966|1964.5|1967|1965.5|1963|1962|12920
1758180600000|2025-09-18 07:30:00|1967|1965.5|1967.5|1966|1969|1967.5|1966|1964.5|8160
1758180900000|2025-09-18 07:35:00|1967|1966.5|1964|1963|1967.5|1966.5|1963.5|1962.5|8326
1758181200000|2025-09-18 07:40:00|1964.5|1963.5|1963.5|1962.5|1965.5|1964|1963|1962.5|13191
1758181500000|2025-09-18 07:45:00|1963|1961.5|1960|1958.5|1963.5|1962.5|1959|1958|14829
1758181800000|2025-09-18 07:50:00|1959.5|1958|1960.5|1960|1962.5|1961.5|1959.5|1958|10872
1758182100000|2025-09-18 07:55:00|1961|1959.5|1957|1956|1962|1961|1957|1956|8257
1758182400000|2025-09-18 08:00:00|1957.5|1956.5|1953.5|1952.5|1958|1957|1953.5|1952|6816
1758182700000|2025-09-18 08:05:00|1954|1953|1955.5|1954.5|1956.5|1955.5|1954|1952.5|7516
1758183000000|2025-09-18 08:10:00|1954.5|1955|1954.5|1953.5|1956.5|1956|1954.5|1953.5|9173
1758183300000|2025-09-18 08:15:00|1954|1953|1957|1955.5|1957|1955.5|1952.5|1952|5685
1758183600000|2025-09-18 08:20:00|1956.5|1956|1957|1956|1957.5|1956.5|1955.5|1955|9203
1758183900000|2025-09-18 08:25:00|1958|1957|1956.5|1955.5|1958.5|1957.5|1956|1955.5|5272
1758184200000|2025-09-18 08:30:00|1957.5|1956|1958|1957|1960|1959|1957.5|1955.5|1781
1758184500000|2025-09-18 08:35:00|1958.5|1956.5|1957|1956|1958.5|1957.5|1955.5|1955|9360
1758184800000|2025-09-18 08:40:00|1956.5|1955.5|1955.5|1954.5|1956.5|1956|1954.5|1953.5|10999
1758185100000|2025-09-18 08:45:00|1955|1954|1954.5|1953.5|1955.5|1954.5|1952.5|1952|21011
1758185400000|2025-09-18 08:50:00|1954|1953|1951|1950|1954|1953|1949|1948.5|2963
1758185700000|2025-09-18 08:55:00|1951.5|1950.5|1954.5|1953|1954.5|1954|1951|1950|6212
1758186000000|2025-09-18 09:00:00|1954|1953.5|1951|1950.5|1956.5|1956|1951|1950.5|5309
1758186300000|2025-09-18 09:05:00|1951.5|1951|1951.5|1950.5|1952.5|1951.5|1950.5|1949.5|7201
1758186600000|2025-09-18 09:10:00|1952.5|1951|1951|1950|1952.5|1951.5|1950|1949.5|5109
1758186900000|2025-09-18 09:15:00|1951.5|1950.5|1953|1952.5|1953.5|1952.5|1951.5|1950|9074
1758187200000|2025-09-18 09:20:00|1952.5|1952|1950.5|1949.5|1952.5|1952|1949|1948.5|4401
1758187500000|2025-09-18 09:25:00|1951.5|1950|1949.5|1948.5|1953|1952|1948.5|1948|7443
1758187800000|2025-09-18 09:30:00|1949|1948|1952|1951|1952|1951|1949|1948|5950
1758188100000|2025-09-18 09:35:00|1951.5|1951.5|1953|1952|1954|1953|1951.5|1951|3602
1758188400000|2025-09-18 09:40:00|1953.5|1952.5|1952.5|1951.5|1953.5|1952.5|1952|1951.5|4095
1758188700000|2025-09-18 09:45:00|1953|1952|1951.5|1950.5|1953.5|1952.5|1951.5|1950.5|10871
1758189000000|2025-09-18 09:50:00|1952|1951|1951.5|1950.5|1954|1953|1951.5|1950.5|3836
1758189300000|2025-09-18 09:55:00|1952|1951|1952|1951|1952.5|1951.5|1951|1950.5|7078
1758189600000|2025-09-18 10:00:00|1952.5|1951.5|1948|1947|1952.5|1951.5|1948|1947|6993
1758189900000|2025-09-18 10:05:00|1947.5|1946.5|1949.5|1948.5|1949.5|1948.5|1947|1946.5|57437
1758190200000|2025-09-18 10:10:00|1950|1949|1947.5|1946.5|1950.5|1949.5|1947.5|1946.5|3433
1758190500000|2025-09-18 10:15:00|1947|1946|1945|1944|1947|1946|1943.5|1943|8434
1758190800000|2025-09-18 10:20:00|1945.5|1944.5|1945.5|1944.5|1946|1945|1944.5|1944|6276
1758191100000|2025-09-18 10:25:00|1946|1945|1947.5|1946.5|1947.5|1946.5|1944.5|1944|5090
1758191400000|2025-09-18 10:30:00|1948|1947|1949|1948|1950|1949|1948|1947|3772
1758191700000|2025-09-18 10:35:00|1949.5|1948.5|1949.5|1948.5|1950.5|1949.5|1949|1948|4711
1758192000000|2025-09-18 10:40:00|1950|1949|1952.5|1951.5|1952.5|1951.5|1950|1948.5|7072
1758192300000|2025-09-18 10:45:00|1951.5|1951|1950|1949.5|1951.5|1951|1950|1949.5|2514
1758192600000|2025-09-18 10:50:00|1949.5|1949|1949.5|1949|1949.5|1949|1949.5|1949|1815
1758192900000|2025-09-18 10:55:00|1949|1948|1948|1947|1949.5|1948.5|1947.5|1947|13944
1758193200000|2025-09-18 11:00:00|1947|1944.5|1951|1950|1951|1950|1947|1944.5|7135
1758193500000|2025-09-18 11:05:00|1950.5|1949.5|1952|1951.5|1952|1951.5|1949.5|1948.5|5673
1758193800000|2025-09-18 11:10:00|1952.5|1952|1953|1952|1954|1953.5|1951.5|1950.5|2917
1758194100000|2025-09-18 11:15:00|1952|1952.5|1952|1951|1953.5|1953|1951|1950.5|9519
1758194400000|2025-09-18 11:20:00|1952.5|1951.5|1952|1951|1953|1952.5|1952|1951|3920
1758194700000|2025-09-18 11:25:00|1951|1951.5|1948.5|1947.5|1951.5|1951.5|1947.5|1946.5|17341
1758195000000|2025-09-18 11:30:00|1949|1948|1948|1947|1949|1948|1947|1946|12182
1758195300000|2025-09-18 11:35:00|1949|1947.5|1947.5|1947|1949|1948|1947.5|1947|6538
1758195600000|2025-09-18 11:40:00|1948|1947.5|1950|1949|1950|1949.5|1947.5|1947|4860
1758195900000|2025-09-18 11:45:00|1949.5|1949.5|1951|1950.5|1951.5|1951|1949.5|1949.5|4935
1758196200000|2025-09-18 11:50:00|1951.5|1951|1950|1949.5|1952|1951|1950|1949.5|4071
1758196500000|2025-09-18 11:55:00|1949.5|1948.5|1950.5|1950|1951.5|1950.5|1949|1948.5|7335
1758196800000|2025-09-18 12:00:00|1950|1949|1950|1949|1950.5|1950|1949|1948.5|4877
1758197100000|2025-09-18 12:05:00|1949.5|1949.5|1951|1950|1951|1950.5|1949.5|1949|4108
1758197400000|2025-09-18 12:10:00|1952|1950.5|1952.5|1951.5|1952.5|1952|1951.5|1950|3366
1758197700000|2025-09-18 12:15:00|1952|1952|1950|1949|1952.5|1952|1949|1948.5|6842
1758198000000|2025-09-18 12:20:00|1950.5|1949.5|1953.5|1952.5|1954|1953|1950.5|1949.5|139024
1758198300000|2025-09-18 12:25:00|1953|1953|1953.5|1951|1954.5|1953.5|1952.5|1951|8812
1758198600000|2025-09-18 12:30:00|1952.5|1952|1952.5|1952|1953.5|1952.5|1951.5|1951|11179
1758198900000|2025-09-18 12:35:00|1951.5|1951.5|1951|1950|1952|1951.5|1951|1950|2365
1758199200000|2025-09-18 12:40:00|1950.5|1950.5|1950|1949|1951.5|1950.5|1950|1949|2942
1758199500000|2025-09-18 12:45:00|1949.5|1949.5|1947|1946.5|1949.5|1949.5|1947|1946|3953
1758199800000|2025-09-18 12:50:00|1946.5|1946|1948.5|1947.5|1949.5|1948.5|1946.5|1945|856085
1758200100000|2025-09-18 12:55:00|1947.5|1947|1947|1946.5|1948|1947.5|1946.5|1946|5786
1758200400000|2025-09-18 13:00:00|1947.5|1946|1944.5|1944|1947.5|1946.5|1944.5|1944|14166
1758200700000|2025-09-18 13:05:00|1944|1943.5|1946.5|1945.5|1946.5|1945.5|1942|1941|5959
1758201000000|2025-09-18 13:10:00|1946|1945|1945.5|1944.5|1946.5|1945.5|1944.5|1944|4436
1758201300000|2025-09-18 13:15:00|1945|1945|1944.5|1943.5|1945.5|1945|1944|1943.5|7279
1758201600000|2025-09-18 13:20:00|1945|1944|1947|1946.5|1947.5|1946.5|1944.5|1943.5|10571
1758201900000|2025-09-18 13:25:00|1946.5|1946|1947|1946.5|1948.5|1947.5|1946.5|1945.5|8963
1758202200000|2025-09-18 13:30:00|1948.5|1947.5|1949.5|1949|1949.5|1949|1943.5|1942.5|13462
1758202500000|2025-09-18 13:35:00|1950|1948.5|1950.5|1950|1952|1951|1949.5|1948.5|7312
1758202800000|2025-09-18 13:40:00|1950|1949.5|1948|1947|1950|1949.5|1947.5|1947|12995
1758203100000|2025-09-18 13:45:00|1949|1947.5|1948.5|1947.5|1949|1948.5|1944.5|1943.5|16739
1758203400000|2025-09-18 13:50:00|1949|1948|1951.5|1950.5|1952|1951|1947.5|1947|13197
1758203700000|2025-09-18 13:55:00|1952|1951|1952.5|1951.5|1952.5|1952|1950.5|1949.5|23702
1758204000000|2025-09-18 14:00:00|1952|1951|1951.5|1951|1954|1953.5|1949.5|1949|30862
1758204300000|2025-09-18 14:05:00|1952|1951.5|1954.5|1953.5|1956|1955|1952|1951.5|15209
1758204600000|2025-09-18 14:10:00|1954|1954|1954|1953.5|1955|1954|1954|1953|14384
1758204900000|2025-09-18 14:15:00|1953.5|1953|1954|1953.5|1955|1954|1952.5|1952|13436
1758205200000|2025-09-18 14:20:00|1953.5|1953|1954|1953|1955.5|1954.5|1953.5|1952.5|18944
1758205500000|2025-09-18 14:25:00|1953.5|1953.5|1952|1951.5|1954|1953.5|1951.5|1951|6981
1758205800000|2025-09-18 14:30:00|1951|1951|1950.5|1949.5|1951.5|1951.5|1950.5|1949.5|10029
1758206100000|2025-09-18 14:35:00|1950|1951|1950.5|1950|1952|1951|1950|1950|7188
1758206400000|2025-09-18 14:40:00|1950|1949.5|1951|1950|1951|1950.5|1950|1949.5|5279
1758206700000|2025-09-18 14:45:00|1951.5|1950.5|1952|1951.5|1953.5|1953|1951.5|1950.5|19746
1758207000000|2025-09-18 14:50:00|1951.5|1951|1950|1949.5|1952|1951|1949.5|1949|6369
1758207300000|2025-09-18 14:55:00|1950.5|1950|1950.5|1950|1951|1950.5|1950.5|1949.5|10303
1758207600000|2025-09-18 15:00:00|1951|1950.5|1953.5|1952.5|1953.5|1952.5|1950|1949|15189
1758207900000|2025-09-18 15:05:00|1953|1952|1950.5|1950|1953.5|1952.5|1950.5|1950|12317
1758208200000|2025-09-18 15:10:00|1951|1949.5|1949.5|1948.5|1951.5|1950.5|1949|1948|7358
1758208500000|2025-09-18 15:15:00|1950|1949|1951|1950.5|1952|1951.5|1950|1949|33095
1758208800000|2025-09-18 15:20:00|1951.5|1951|1951.5|1951|1952|1951|1951|1950.5|13173
1758209100000|2025-09-18 15:25:00|1952|1951.5|1951.5|1950.5|1952|1951.5|1951.5|1950.5|39851
1758265200000|2025-09-19 07:00:00|1961|1960|1956.5|1954.5|1961|1960|1954|1951.5|12664
1758265500000|2025-09-19 07:05:00|1955.5|1955|1957|1956|1957.5|1956.5|1953.5|1952|11490
1758265800000|2025-09-19 07:10:00|1960|1958.5|1963.5|1962|1965.5|1964|1957|1955|8928
1758266100000|2025-09-19 07:15:00|1963|1961|1958|1956.5|1965.5|1964.5|1957.5|1956|10761
1758266400000|2025-09-19 07:20:00|1957.5|1956|1954|1952.5|1960.5|1959|1954|1952.5|8092
1758266700000|2025-09-19 07:25:00|1955.5|1953|1954.5|1953.5|1961|1959.5|1954.5|1953|10074
1758267000000|2025-09-19 07:30:00|1955|1952.5|1950|1948.5|1955|1952.5|1946|1944.5|11742
1758267300000|2025-09-19 07:35:00|1949.5|1949|1955|1953.5|1955|1953.5|1949|1947.5|10468
1758267600000|2025-09-19 07:40:00|1954.5|1954|1960|1958.5|1960|1959.5|1954.5|1953.5|9315
1758267900000|2025-09-19 07:45:00|1959.5|1958|1958.5|1957.5|1959.5|1958.5|1957|1956|3577
1758268200000|2025-09-19 07:50:00|1959.5|1958.5|1955.5|1954.5|1959.5|1958.5|1955.5|1954.5|10005
1758268500000|2025-09-19 07:55:00|1956|1955|1957.5|1956.5|1958|1957|1955.5|1954|2979
1758268800000|2025-09-19 08:00:00|1958|1957|1956.5|1956|1961.5|1960.5|1955|1954|9691
1758269100000|2025-09-19 08:05:00|1957.5|1957|1958|1957|1958.5|1957.5|1957|1956|2991
1758269400000|2025-09-19 08:10:00|1958.5|1957.5|1959|1958|1959|1958.5|1957.5|1956.5|8246
1758269700000|2025-09-19 08:15:00|1958.5|1957.5|1958.5|1958|1958.5|1958|1957|1956|2442
1758270000000|2025-09-19 08:20:00|1959|1957.5|1965.5|1964.5|1965.5|1964.5|1959|1957.5|17038
1758270300000|2025-09-19 08:25:00|1965|1963.5|1967.5|1966.5|1967.5|1966.5|1964.5|1963.5|5316
1758270600000|2025-09-19 08:30:00|1968.5|1967.5|1973|1972|1974|1972.5|1967.5|1966.5|11914
1758270900000|2025-09-19 08:35:00|1973.5|1972.5|1969.5|1968.5|1973.5|1972.5|1969|1968|4541
1758271200000|2025-09-19 08:40:00|1969|1967|1968|1967|1969.5|1968|1967|1965.5|5610
1758271500000|2025-09-19 08:45:00|1967.5|1966.5|1970|1969|1970|1969|1967.5|1966.5|1705
1758271800000|2025-09-19 08:50:00|1969|1968|1967.5|1966.5|1970|1969.5|1967|1966|5257
1758272100000|2025-09-19 08:55:00|1967|1966|1963.5|1962.5|1967|1966|1963|1962.5|9103
1758272400000|2025-09-19 09:00:00|1963|1962|1965|1964|1967|1966|1962.5|1961.5|5114
1758272700000|2025-09-19 09:05:00|1964.5|1963.5|1960.5|1959|1965|1964|1960.5|1959|12426
1758273300000|2025-09-19 09:15:00|1961.5|1960.5|1967|1966|1967|1966|1961.5|1960.5|11555
1758273600000|2025-09-19 09:20:00|1966.5|1965.5|1966.5|1965.5|1969|1968.5|1964.5|1964|19609
1758273900000|2025-09-19 09:25:00|1966|1966.5|1967|1966|1968|1967|1966|1965|4822
1758274200000|2025-09-19 09:30:00|1966|1965.5|1965|1964|1968.5|1968|1965|1964|6519
1758274500000|2025-09-19 09:35:00|1964.5|1963.5|1963.5|1962.5|1964.5|1963.5|1961|1960|8244
1758274800000|2025-09-19 09:40:00|1963|1962|1961.5|1960.5|1963|1962.5|1961.5|1960|5731
1758275100000|2025-09-19 09:45:00|1961|1960|1960|1959.5|1961|1960.5|1958|1957|9052
1758275400000|2025-09-19 09:50:00|1959.5|1959|1962|1961|1962.5|1961.5|1957.5|1956.5|19948
1758275700000|2025-09-19 09:55:00|1962.5|1961.5|1959.5|1959|1962.5|1962|1959.5|1959|23238
1758276000000|2025-09-19 10:00:00|1959|1958.5|1963|1962.5|1964.5|1963|1959|1958.5|9659
1758276300000|2025-09-19 10:05:00|1963.5|1962|1966|1965.5|1967.5|1966.5|1962.5|1962|12176
1758276600000|2025-09-19 10:10:00|1965.5|1965|1966|1965.5|1967|1966.5|1965.5|1965|5614
1758276900000|2025-09-19 10:15:00|1966.5|1965|1962.5|1961.5|1966.5|1966|1962.5|1961.5|1636
1758277200000|2025-09-19 10:20:00|1962|1961|1961.5|1960.5|1963|1962.5|1961|1960|4214
1758277500000|2025-09-19 10:25:00|1962|1961|1964|1963|1964.5|1964|1962|1960.5|8145
1758277800000|2025-09-19 10:30:00|1963|1962.5|1963|1962|1963.5|1963|1961.5|1960.5|5466
1758278100000|2025-09-19 10:35:00|1962|1960.5|1959|1958|1962|1961|1959|1958|5015
1758278400000|2025-09-19 10:40:00|1958.5|1957.5|1961.5|1960.5|1962|1961|1958.5|1957.5|3177
1758278700000|2025-09-19 10:45:00|1962|1961|1960.5|1960|1963|1962.5|1959.5|1958.5|14322
1758279000000|2025-09-19 10:50:00|1961|1961|1962|1961|1963|1962|1961|1961|1672
1758279300000|2025-09-19 10:55:00|1963|1962|1965|1964|1965|1964.5|1962|1961|5594
1758279600000|2025-09-19 11:00:00|1965.5|1964.5|1964|1963|1965.5|1964.5|1964|1963|2915
1758279900000|2025-09-19 11:05:00|1964.5|1963.5|1962.5|1961.5|1964.5|1963.5|1960.5|1960|5159
1758280200000|2025-09-19 11:10:00|1963|1962|1962|1961|1963|1962|1960|1959|5717
1758280500000|2025-09-19 11:15:00|1962.5|1961.5|1964|1963|1965|1964|1962|1961.5|14118
1758280800000|2025-09-19 11:20:00|1965|1963.5|1965|1964|1965|1964.5|1965|1963.5|7826
1758281100000|2025-09-19 11:25:00|1964.5|1963.5|1963|1962|1964.5|1964|1962|1961.5|2295
1758281400000|2025-09-19 11:30:00|1962.5|1961.5|1966|1964.5|1966|1964.5|1961.5|1960.5|11979
1758281700000|2025-09-19 11:35:00|1965.5|1965|1965.5|1964.5|1967|1966|1965|1964.5|3592
1758282000000|2025-09-19 11:40:00|1965|1965|1966.5|1965.5|1966.5|1966|1965|1964.5|5168
1758282300000|2025-09-19 11:45:00|1966|1966|1967.5|1966.5|1967.5|1966.5|1965.5|1964|4525
1758282600000|2025-09-19 11:50:00|1968|1967|1966.5|1965.5|1968|1967|1966.5|1965.5|3929
1758282900000|2025-09-19 11:55:00|1966|1965|1965.5|1964.5|1966.5|1965.5|1964|1963.5|7019
1758283200000|2025-09-19 12:00:00|1966|1965|1966.5|1965.5|1966.5|1965.5|1966|1965|3075
1758283500000|2025-09-19 12:05:00|1966|1965|1967.5|1967|1968|1967.5|1965|1964|9296
1758283800000|2025-09-19 12:10:00|1968|1966.5|1965|1964|1968|1967|1965|1964|5031
1758284100000|2025-09-19 12:15:00|1964.5|1966|1968.5|1967.5|1968.5|1967.5|1964.5|1966|2449
1758284400000|2025-09-19 12:20:00|1970|1969|1966|1965|1970|1969|1965.5|1965|3029
1758284700000|2025-09-19 12:25:00|1965.5|1965.5|1967|1966|1967|1966|1965.5|1965.5|3357
1758285000000|2025-09-19 12:30:00|1966.5|1965.5|1967.5|1966.5|1968|1967|1966|1965|3294
1758285300000|2025-09-19 12:35:00|1968|1967|1968|1967|1968|1967.5|1966.5|1965.5|2736
1758285600000|2025-09-19 12:40:00|1968.5|1968|1971|1970|1971|1970.5|1968.5|1968|9505
1758285900000|2025-09-19 12:45:00|1971.5|1970.5|1970|1969|1971.5|1970.5|1970|1969|1963
1758286200000|2025-09-19 12:50:00|1971.5|1969.5|1975|1974|1975|1974|1971.5|1969.5|12424
1758286500000|2025-09-19 12:55:00|1975.5|1974.5|1975.5|1974.5|1975.5|1975|1975|1974|5991
1758286800000|2025-09-19 13:00:00|1976|1975|1976.5|1976|1977.5|1977|1976|1974.5|8850
1758287100000|2025-09-19 13:05:00|1976|1975.5|1976.5|1975.5|1976.5|1976|1976|1975|6295
1758287400000|2025-09-19 13:10:00|1977.5|1976|1977.5|1977|1977.5|1977|1976.5|1975.5|19669
1758287700000|2025-09-19 13:15:00|1978|1977.5|1977|1976|1979|1978.5|1977|1976|2339
1758288000000|2025-09-19 13:20:00|1976.5|1976.5|1975.5|1975|1977|1976.5|1975.5|1975|4749
1758288300000|2025-09-19 13:25:00|1975|1974.5|1972.5|1972|1975|1974.5|1972|1971.5|4488
1758288600000|2025-09-19 13:30:00|1973|1972.5|1976|1975|1976|1975|1971.5|1971|12810
1758288900000|2025-09-19 13:35:00|1975|1975.5|1975|1974.5|1976.5|1976|1973.5|1972.5|9484
1758289200000|2025-09-19 13:40:00|1976|1975|1973|1972|1977|1976.5|1972|1971|8525
1758289500000|2025-09-19 13:45:00|1972.5|1971.5|1969|1968|1972.5|1971.5|1969|1968|6269
1758289800000|2025-09-19 13:50:00|1968.5|1967.5|1966.5|1965|1969.5|1968.5|1965|1964|11309
1758290100000|2025-09-19 13:55:00|1966|1965.5|1967.5|1966.5|1967.5|1966.5|1965|1964|4610
1758290400000|2025-09-19 14:00:00|1967|1966|1968.5|1967.5|1970.5|1969.5|1966.5|1965.5|14535
1758290700000|2025-09-19 14:05:00|1968|1967|1963|1962|1968|1967|1962|1961.5|10354
1758291000000|2025-09-19 14:10:00|1964|1963|1964.5|1963.5|1967|1966|1964|1963|14509
1758291300000|2025-09-19 14:15:00|1964|1963|1964.5|1964|1964.5|1964|1962.5|1961.5|4828
1758291600000|2025-09-19 14:20:00|1964|1963.5|1965|1964.5|1966.5|1965.5|1963|1962.5|21208
1758291900000|2025-09-19 14:25:00|1964.5|1963.5|1964.5|1963.5|1967.5|1966.5|1961|1960|9529
1758292200000|2025-09-19 14:30:00|1963|1962|1964|1963|1964|1963.5|1962.5|1962|10854
1758292500000|2025-09-19 14:35:00|1964.5|1964|1961|1960.5|1964.5|1964|1961|1960.5|9254
1758292800000|2025-09-19 14:40:00|1959.5|1960|1959.5|1958.5|1960.5|1960|1957|1956|6656
1758293100000|2025-09-19 14:45:00|1959|1957.5|1958.5|1957.5|1960.5|1959.5|1957.5|1956.5|9415
1758293400000|2025-09-19 14:50:00|1958|1956.5|1953|1952|1958|1957|1953|1952|24317
1758293700000|2025-09-19 14:55:00|1954|1953|1953.5|1952.5|1954|1953|1950|1949|27396
1758294000000|2025-09-19 15:00:00|1954|1953|1954|1953|1958|1957|1953.5|1952.5|19628
1758294300000|2025-09-19 15:05:00|1954.5|1953.5|1955|1954|1955|1954|1953|1952|14081
1758294600000|2025-09-19 15:10:00|1954|1954.5|1954.5|1953.5|1954.5|1954.5|1953.5|1953|13534
1758294900000|2025-09-19 15:15:00|1955|1954|1958|1957|1958|1957|1954.5|1954|17692
1758295200000|2025-09-19 15:20:00|1957.5|1956.5|1955|1954|1958|1957|1954|1953|48269
1758295500000|2025-09-19 15:25:00|1955.5|1954.5|1956.5|1955.5|1957|1956|1954|1953.5|41949
1758524400000|2025-09-22 07:00:00|1956|1955|1954|1952|1961|1959.5|1952|1951|14123
1758524700000|2025-09-22 07:05:00|1954.5|1951.5|1953|1951.5|1960|1958|1951.5|1950|12687
1758525000000|2025-09-22 07:10:00|1954|1952.5|1960|1958.5|1960|1958.5|1950|1949|5543
1758525300000|2025-09-22 07:15:00|1959.5|1957.5|1955|1953.5|1959.5|1957.5|1953|1952|10038
1758525600000|2025-09-22 07:20:00|1953.5|1954|1955|1954|1955|1954|1953.5|1952.5|6874
1758525900000|2025-09-22 07:25:00|1956|1955|1952|1951|1960.5|1959.5|1951.5|1951|13448
1758526200000|2025-09-22 07:30:00|1952.5|1952|1954.5|1953.5|1955.5|1955|1952|1951|3002
1758526500000|2025-09-22 07:35:00|1955|1954|1955.5|1954.5|1958|1956.5|1954|1952.5|10570
1758526800000|2025-09-22 07:40:00|1956|1954|1957.5|1956.5|1958.5|1957.5|1955|1954|7775
1758527100000|2025-09-22 07:45:00|1957|1956|1953.5|1953|1957.5|1957|1953.5|1953|6825
1758527400000|2025-09-22 07:50:00|1953|1952|1953|1952|1953.5|1952.5|1951|1950|4470
1758527700000|2025-09-22 07:55:00|1953.5|1952.5|1954|1953|1954|1953.5|1953|1952|3500
1758528000000|2025-09-22 08:00:00|1954.5|1953.5|1950.5|1950|1954.5|1953.5|1950.5|1950|3444
1758528300000|2025-09-22 08:05:00|1951|1950.5|1953|1952|1954|1953|1951|1950|10293
1758528600000|2025-09-22 08:10:00|1953.5|1952.5|1953.5|1952.5|1954.5|1953.5|1952|1951|6905
1758528900000|2025-09-22 08:15:00|1953|1952|1955|1954.5|1955.5|1955|1953|1952|3666
1758529200000|2025-09-22 08:20:00|1955.5|1955|1955|1954|1955.5|1955|1954.5|1954|3933
1758529500000|2025-09-22 08:25:00|1954.5|1953.5|1956|1955|1956.5|1955.5|1953|1952.5|2907
1758529800000|2025-09-22 08:30:00|1955.5|1954.5|1953.5|1952.5|1956.5|1955.5|1953.5|1952.5|4903
1758530100000|2025-09-22 08:35:00|1954|1953|1954.5|1953.5|1955.5|1954.5|1953.5|1952.5|6650
1758530400000|2025-09-22 08:40:00|1954|1953|1954.5|1954|1955.5|1954.5|1953.5|1953|6951
1758530700000|2025-09-22 08:45:00|1955|1953.5|1955.5|1954.5|1956|1955.5|1954.5|1953|9527
1758531000000|2025-09-22 08:50:00|1953|1952.5|1954|1953|1955.5|1954.5|1953|1952.5|22254
1758531300000|2025-09-22 08:55:00|1954.5|1953.5|1956.5|1956|1957.5|1957|1953|1952.5|14587
1758531600000|2025-09-22 09:00:00|1957|1956.5|1955|1954.5|1959|1958|1955|1954.5|25800
1758531900000|2025-09-22 09:05:00|1954.5|1954|1955|1954|1956.5|1955.5|1954|1953|10850
1758532200000|2025-09-22 09:10:00|1955.5|1954.5|1957|1956.5|1958|1957|1955.5|1954|6696
1758532500000|2025-09-22 09:15:00|1957.5|1957|1961|1960|1962|1961|1957.5|1957|6065
1758532800000|2025-09-22 09:20:00|1960.5|1959.5|1964.5|1964|1966|1965|1960.5|1959.5|15527
1758533100000|2025-09-22 09:25:00|1965|1964.5|1967|1966|1967.5|1966|1965|1964.5|3112
1758533400000|2025-09-22 09:30:00|1966|1965.5|1964.5|1964|1966.5|1965.5|1964.5|1964|5642
1758533700000|2025-09-22 09:35:00|1964|1963.5|1964|1963.5|1964.5|1963.5|1963.5|1963|17174
1758534000000|2025-09-22 09:40:00|1964.5|1964|1964|1963|1966|1965|1964|1963|7556
1758534300000|2025-09-22 09:45:00|1964.5|1963.5|1962.5|1962|1964.5|1963.5|1961.5|1961|11791
1758534600000|2025-09-22 09:50:00|1963|1962.5|1965.5|1964.5|1965.5|1964.5|1962.5|1962|4823
1758534900000|2025-09-22 09:55:00|1965|1964|1964|1963|1965.5|1964.5|1964|1963|6994
1758535200000|2025-09-22 10:00:00|1963|1962.5|1961|1960.5|1963|1962.5|1961|1960.5|7258
1758535500000|2025-09-22 10:05:00|1961.5|1961|1962.5|1961.5|1962.5|1961.5|1961|1960.5|7176
1758535800000|2025-09-22 10:10:00|1963|1962|1966.5|1965.5|1966.5|1965.5|1963|1961.5|4703
1758536100000|2025-09-22 10:15:00|1966|1965|1962.5|1962|1966|1965.5|1962.5|1962|8111
1758536400000|2025-09-22 10:20:00|1964|1963|1964|1963.5|1967.5|1966.5|1964|1963|5307
1758536700000|2025-09-22 10:25:00|1962|1961|1962|1961.5|1962.5|1961.5|1961.5|1961|6175
1758537000000|2025-09-22 10:30:00|1962.5|1962.5|1961.5|1961|1963.5|1962.5|1961.5|1961|6831
1758537300000|2025-09-22 10:35:00|1961|1960.5|1961|1960.5|1962|1961.5|1961|1960.5|3240
1758537600000|2025-09-22 10:40:00|1961.5|1961|1959|1958.5|1962|1961.5|1959|1958|4388
1758537900000|2025-09-22 10:45:00|1959.5|1959|1960|1959.5|1961|1960|1959.5|1959|1690
1758538200000|2025-09-22 10:50:00|1960.5|1958.5|1960|1959.5|1960.5|1960|1959|1958.5|1981
1758538500000|2025-09-22 10:55:00|1961|1960|1961|1960.5|1961|1960.5|1960|1959.5|4769
1758538800000|2025-09-22 11:00:00|1961.5|1961|1960|1959.5|1962|1961|1960|1959.5|5672
1758539100000|2025-09-22 11:05:00|1960.5|1959|1959.5|1958.5|1960.5|1959.5|1959|1958.5|10599
1758539400000|2025-09-22 11:10:00|1960|1959|1958.5|1958|1960.5|1959.5|1958.5|1958|19777
1758539700000|2025-09-22 11:15:00|1959|1958.5|1958.5|1958|1959.5|1958.5|1958|1957.5|5200
1758540000000|2025-09-22 11:20:00|1959|1958.5|1959|1958.5|1959.5|1959|1959|1958|7035
1758540300000|2025-09-22 11:25:00|1959.5|1959|1959.5|1959|1960|1959|1959.5|1959|1865
1758540600000|2025-09-22 11:30:00|1960|1958.5|1959|1958.5|1960|1958.5|1959|1958.5|6881
1758540900000|2025-09-22 11:35:00|1960.5|1959.5|1960.5|1960|1963.5|1962.5|1960|1959.5|11228
1758541200000|2025-09-22 11:40:00|1961|1959|1960|1959|1961|1959|1959.5|1959|2210
1758541500000|2025-09-22 11:45:00|1959.5|1959.5|1959.5|1959|1960|1959.5|1959|1958.5|7415
1758541800000|2025-09-22 11:50:00|1960|1960|1960.5|1959.5|1960.5|1960|1959.5|1959|5299
1758542100000|2025-09-22 11:55:00|1960|1959|1960.5|1959.5|1961|1960|1959.5|1959|9860
1758542400000|2025-09-22 12:00:00|1960|1959|1959.5|1959|1960.5|1959.5|1959.5|1959|5368
1758542700000|2025-09-22 12:05:00|1960|1958.5|1960|1959.5|1960|1959.5|1959.5|1958.5|5819
1758543000000|2025-09-22 12:10:00|||||||||5272
1758543300000|2025-09-22 12:15:00|1962|1961.5|1960|1959.5|1962.5|1961.5|1960|1959.5|13174
1758543600000|2025-09-22 12:20:00|1960.5|1960|1961|1960|1962|1961|1960|1959.5|28655
1758543900000|2025-09-22 12:25:00|1960.5|1959.5|1960|1959.5|1960.5|1959.5|1959.5|1959|3156
1758544200000|2025-09-22 12:30:00|1959.5|1959|1960|1959.5|1960|1959.5|1959.5|1958.5|6091
1758544500000|2025-09-22 12:35:00|1961|1960.5|1962|1961|1962|1961|1961|1960|4249
1758544800000|2025-09-22 12:40:00|1962.5|1959.5|1958.5|1958|1962.5|1959.5|1958.5|1957.5|4148
1758545100000|2025-09-22 12:45:00|1958|1957.5|1958|1957.5|1958.5|1958|1957.5|1956.5|4090
1758545400000|2025-09-22 12:50:00|1958.5|1957|1957|1956.5|1959|1958|1957|1956.5|7290
1758545700000|2025-09-22 12:55:00|1956.5|1956|1958|1957|1960|1959|1956.5|1955.5|9942
1758546000000|2025-09-22 13:00:00|1958.5|1957.5|1963.5|1962.5|1963.5|1962.5|1957|1956|12404
1758546300000|2025-09-22 13:05:00|1963|1962|1960.5|1959.5|1964|1963|1960|1959.5|24149
1758546600000|2025-09-22 13:10:00|1962|1961|1960.5|1960|1962|1961|1960|1959.5|10254
1758546900000|2025-09-22 13:15:00|1961|1960.5|1958|1957.5|1961.5|1960.5|1958|1957.5|17302
1758547200000|2025-09-22 13:20:00|1958.5|1958|1960|1959|1960.5|1959.5|1958.5|1958|4749
1758547500000|2025-09-22 13:25:00|1959.5|1959.5|1959.5|1958.5|1960|1959.5|1958|1957.5|5022
1758547800000|2025-09-22 13:30:00|1959|1958|1958.5|1958|1959.5|1958.5|1958|1957.5|10943
1758548100000|2025-09-22 13:35:00|1959|1958.5|1958|1957.5|1959.5|1958.5|1956.5|1956|12750
1758548400000|2025-09-22 13:40:00|1958.5|1958|1957|1956.5|1959.5|1958.5|1956.5|1956|17315
1758548700000|2025-09-22 13:45:00|1956.5|1956|1956.5|1955.5|1958.5|1957.5|1954.5|1954|18969
1758549000000|2025-09-22 13:50:00|1957.5|1956.5|1959|1958.5|1959|1958.5|1956|1955|11419
1758549300000|2025-09-22 13:55:00|1958|1957.5|1960.5|1959.5|1962.5|1961.5|1958|1957.5|30328
1758549600000|2025-09-22 14:00:00|1959.5|1959|1957|1956.5|1959.5|1959|1956.5|1956|8681
1758549900000|2025-09-22 14:05:00|1957.5|1957|1958.5|1958|1960|1959|1957|1956.5|12889
1758550200000|2025-09-22 14:10:00|1959|1958.5|1961.5|1960.5|1961.5|1960.5|1958.5|1958|9475
1758550500000|2025-09-22 14:15:00|1961|1961|1963|1962|1963.5|1963|1961|1960.5|6383
1758550800000|2025-09-22 14:20:00|1962.5|1962.5|1960.5|1959.5|1963.5|1962.5|1960|1959|13156
1758551100000|2025-09-22 14:25:00|1961|1960|1960|1959.5|1962.5|1961.5|1960|1959.5|13093
1758551400000|2025-09-22 14:30:00|1959.5|1959|1956|1955|1959.5|1959|1955|1954.5|8583
1758551700000|2025-09-22 14:35:00|1955.5|1956|1957.5|1956.5|1957.5|1956.5|1955.5|1956|2225
1758552000000|2025-09-22 14:40:00|1957|1957|1960|1959|1960|1959|1957|1956|8150
1758552300000|2025-09-22 14:45:00|1960.5|1959.5|1962.5|1962|1963.5|1962.5|1960|1959.5|8154
1758552600000|2025-09-22 14:50:00|1963|1962.5|1963.5|1962.5|1964.5|1963.5|1962.5|1962|8313
1758552900000|2025-09-22 14:55:00|1963|1963|1967.5|1966.5|1967.5|1966.5|1963|1963|17322
1758553200000|2025-09-22 15:00:00|1966.5|1965.5|1963|1962.5|1968|1967|1961|1960|19254
1758553500000|2025-09-22 15:05:00|1963.5|1962|1970|1969|1970|1969|1963|1962|7607
1758553800000|2025-09-22 15:10:00|1968.5|1969.5|1966.5|1966|1969.5|1969.5|1966.5|1966|24892
1758554100000|2025-09-22 15:15:00|1967|1966.5|1967.5|1966.5|1967.5|1966.5|1966|1965.5|13510
1758554400000|2025-09-22 15:20:00|1968|1967|1970|1969|1971|1970|1968|1967|81294
1758554700000|2025-09-22 15:25:00|1970.5|1969.5|1975|1974|1975|1974|1970|1969.5|15285
1758610800000|2025-09-23 07:00:00|1987|1984|1973.5|1971.5|1987|1984.5|1967|1966|20438
1758611100000|2025-09-23 07:05:00|1973|1970.5|1967|1966|1973|1970.5|1966|1964.5|11354
1758611400000|2025-09-23 07:10:00|1968|1967|1970.5|1969.5|1970.5|1969.5|1968|1966.5|13655
1758611700000|2025-09-23 07:15:00|1970|1969|1967|1966|1970|1969.5|1966.5|1965.5|16944
1758612000000|2025-09-23 07:20:00|1966|1965|1964|1963.5|1968|1967|1964|1963|4642
1758612300000|2025-09-23 07:25:00|1964.5|1962.5|1960|1958.5|1964.5|1962.5|1957.5|1956.5|4736
1758612600000|2025-09-23 07:30:00|1959|1959|1961|1960|1963.5|1962|1957|1955.5|10991
1758612900000|2025-09-23 07:35:00|1961.5|1960.5|1960.5|1960|1964|1962.5|1956|1955.5|18048
1758613200000|2025-09-23 07:40:00|1961|1961|1959.5|1959|1962.5|1962|1958.5|1958|7926
1758613500000|2025-09-23 07:45:00|1959|1958|1956.5|1955.5|1961|1960.5|1955.5|1954.5|6040
1758613800000|2025-09-23 07:50:00|1957|1956|1948.5|1947.5|1957|1956|1947|1946|14726
1758614100000|2025-09-23 07:55:00|1949|1948|1949.5|1948.5|1949.5|1949|1947.5|1946.5|10222
1758614400000|2025-09-23 08:00:00|1949|1948|1951.5|1951|1953|1951.5|1948|1946.5|22721
1758614700000|2025-09-23 08:05:00|1952|1951.5|1951|1950.5|1952|1951.5|1949.5|1948.5|12806
1758615000000|2025-09-23 08:10:00|1951.5|1950|1949|1948|1952.5|1951.5|1949|1948|12482
1758615300000|2025-09-23 08:15:00|1949.5|1947.5|1949|1948|1950|1949|1947|1946|6085
1758615600000|2025-09-23 08:20:00|1949.5|1948.5|1949|1948|1950.5|1949.5|1948.5|1947.5|3767
1758615900000|2025-09-23 08:25:00|1949.5|1948.5|1951|1950|1952.5|1952|1948.5|1948|12279
1758616200000|2025-09-23 08:30:00|1950.5|1950.5|1954|1953|1956|1955|1950.5|1950|10925
1758616500000|2025-09-23 08:35:00|1953|1953.5|1952|1951|1953|1953.5|1950.5|1949.5|10089
1758616800000|2025-09-23 08:40:00|1952.5|1951.5|1953|1952|1953|1952.5|1951.5|1951|6317
1758617100000|2025-09-23 08:45:00|1952|1951.5|1948.5|1947.5|1952|1951.5|1947.5|1946.5|5513
1758617400000|2025-09-23 08:50:00|1949|1948|1951|1950.5|1952|1951.5|1949|1948|13687
1758617700000|2025-09-23 08:55:00|1950.5|1950|1952.5|1951.5|1953|1952|1950.5|1949.5|3815
1758618000000|2025-09-23 09:00:00|1952|1951|1953|1952.5|1953.5|1953|1950|1949.5|11511
1758618300000|2025-09-23 09:05:00|1952.5|1952|1953|1952.5|1953|1952.5|1951|1950.5|14837
1758618600000|2025-09-23 09:10:00|1951.5|1952|1951.5|1950.5|1953|1952.5|1950|1949.5|9124
1758618900000|2025-09-23 09:15:00|1952|1951|1951.5|1950.5|1952.5|1952|1950.5|1950|5654
1758619200000|2025-09-23 09:20:00|1951|1950|1949.5|1948.5|1951|1950.5|1949.5|1948.5|9903
1758619500000|2025-09-23 09:25:00|1950|1949|1950|1949.5|1952|1951|1950|1949|4989
1758619800000|2025-09-23 09:30:00|1949.5|1949|1950.5|1949.5|1950.5|1949.5|1948.5|1947.5|2230
1758620100000|2025-09-23 09:35:00|1950|1949|1949|1948.5|1950|1949.5|1948|1947.5|7500
1758620400000|2025-09-23 09:40:00|1949.5|1948|1949.5|1948.5|1949.5|1948.5|1947.5|1946.5|17210
1758620700000|2025-09-23 09:45:00|1949|1949|1950.5|1949.5|1950.5|1949.5|1948.5|1947.5|5801
1758621000000|2025-09-23 09:50:00|1951|1950|1953|1952|1953|1952|1948|1947.5|10341
1758621300000|2025-09-23 09:55:00|1953.5|1952.5|1950|1949.5|1954|1953|1950|1949.5|11908
1758621600000|2025-09-23 10:00:00|1950.5|1949|1950|1949.5|1950.5|1950|1949.5|1949|13077
1758621900000|2025-09-23 10:05:00|1951|1950|1952.5|1951.5|1952.5|1951.5|1951|1950|9067
1758622200000|2025-09-23 10:10:00|1953|1952|1955|1954|1955|1954|1952|1951.5|4034
1758622500000|2025-09-23 10:15:00|1955.5|1954.5|1955.5|1955|1955.5|1955|1953.5|1953|5704
1758622800000|2025-09-23 10:20:00|1955|1954|1955.5|1954.5|1957|1956|1954|1953|25689
1758623100000|2025-09-23 10:25:00|1955|1955|1956|1955|1956|1955|1955|1954.5|1254
1758623400000|2025-09-23 10:30:00|1954|1953|1948|1947.5|1955|1954|1948|1947.5|7774
1758623700000|2025-09-23 10:35:00|1948.5|1947|1948.5|1948|1949|1948|1947.5|1947|8990
1758624000000|2025-09-23 10:40:00|1948|1947.5|1948.5|1947.5|1948.5|1948|1947.5|1946.5|4508
1758624300000|2025-09-23 10:45:00|1949|1948|1948|1947|1949.5|1948.5|1947.5|1946.5|16691
1758624600000|2025-09-23 10:50:00|1948.5|1947.5|1948.5|1948|1949|1948.5|1948.5|1947.5|4988
1758624900000|2025-09-23 10:55:00|1949|1947|1948.5|1947.5|1949|1947.5|1948|1947|3141
1758625200000|2025-09-23 11:00:00|1948|1947|1947|1946|1948|1947|1946.5|1946|8570
1758625500000|2025-09-23 11:05:00|1946.5|1945.5|1948.5|1947.5|1948.5|1947.5|1946.5|1945.5|6507
1758625800000|2025-09-23 11:10:00|1949|1948|1948.5|1947.5|1949|1948.5|1947.5|1946.5|4514
1758626100000|2025-09-23 11:15:00|1949|1948|1944|1943|1949|1948|1944|1943|18521
1758626400000|2025-09-23 11:20:00|1944.5|1943.5|1944.5|1943.5|1945|1944|1943|1942.5|6323
1758626700000|2025-09-23 11:25:00|1944|1943|1941|1940|1944|1943.5|1939.5|1939|5990
1758627000000|2025-09-23 11:30:00|1940.5|1939.5|1942.5|1941.5|1942.5|1941.5|1940|1939.5|6967
1758627300000|2025-09-23 11:35:00|1943|1941|1943.5|1942.5|1944|1943|1942.5|1941|5821
1758627600000|2025-09-23 11:40:00|1944.5|1943.5|1944|1943|1945|1944|1943.5|1943|4870
1758627900000|2025-09-23 11:45:00|1944.5|1943.5|1946|1945|1946.5|1945.5|1944.5|1943.5|1830
1758628200000|2025-09-23 11:50:00|1946.5|1945.5|1947.5|1946.5|1947.5|1946.5|1946|1945|14731
1758628500000|2025-09-23 11:55:00|1947|1947|1949|1948|1949|1948|1947|1946.5|3993
1758628800000|2025-09-23 12:00:00|1949.5|1948.5|1951.5|1950.5|1953|1952.5|1949|1948|4824
1758629100000|2025-09-23 12:05:00|1950.5|1949.5|1951|1950|1951.5|1951|1950.5|1949.5|4701
1758629400000|2025-09-23 12:10:00|1950.5|1949.5|1951|1950|1951|1950|1949|1948|2033
1758629700000|2025-09-23 12:15:00|1950.5|1950.5|1951.5|1951|1952|1951|1950.5|1950|3460
1758630000000|2025-09-23 12:20:00|1952|1951.5|1950.5|1950|1952|1951.5|1950.5|1950|5798
1758630300000|2025-09-23 12:25:00|1950|1949.5|1950|1949.5|1951|1950|1950|1949|4680
1758630600000|2025-09-23 12:30:00|1950.5|1949|1948|1947.5|1950.5|1949|1948|1947.5|8953
1758630900000|2025-09-23 12:35:00|1948.5|1948|1948.5|1948|1949.5|1948.5|1948|1947.5|3638
1758631200000|2025-09-23 12:40:00|1949|1947.5|1948|1947|1949|1948|1946.5|1945.5|6109
1758631500000|2025-09-23 12:45:00|1948.5|1947.5|1948.5|1947.5|1949|1948|1946.5|1945.5|4848
1758631800000|2025-09-23 12:50:00|1948|1947|1949.5|1948.5|1949.5|1949|1948|1947|18243
1758632100000|2025-09-23 12:55:00|1950|1949|1951|1950|1951|1950.5|1949.5|1948.5|3893
1758632400000|2025-09-23 13:00:00|1950|1950.5|1952|1951.5|1953|1952|1950|1949.5|6838
1758632700000|2025-09-23 13:05:00|1952.5|1951|1951.5|1950.5|1952.5|1951.5|1951|1950.5|3741
1758633000000|2025-09-23 13:10:00|1951|1950|1951|1950.5|1951.5|1951|1950.5|1949.5|14635
1758633300000|2025-09-23 13:15:00|1951.5|1951|1952|1951.5|1952|1951.5|1951|1950.5|4217
1758633600000|2025-09-23 13:20:00|1951.5|1951|1952.5|1952|1953|1952|1951.5|1951|3485
1758633900000|2025-09-23 13:25:00|1953|1952.5|1959.5|1958.5|1959.5|1958.5|1953|1952.5|12486
1758634200000|2025-09-23 13:30:00|1959|1957.5|1961.5|1960.5|1963.5|1962.5|1957|1956.5|33455
1758634500000|2025-09-23 13:35:00|1961|1961|1961.5|1960.5|1962.5|1962|1961|1960.5|17980
1758634800000|2025-09-23 13:40:00|1960.5|1960|1958|1957|1960.5|1960|1957|1956.5|17447
1758635100000|2025-09-23 13:45:00|1958.5|1957.5|1959.5|1958.5|1959.5|1958.5|1954|1953.5|21731
1758635400000|2025-09-23 13:50:00|1960|1959|1960|1959.5|1960|1959.5|1958|1957|7268
1758635700000|2025-09-23 13:55:00|1960.5|1960|1961.5|1961|1962|1961|1960|1959.5|14070
1758636000000|2025-09-23 14:00:00|1962|1961.5|1959|1958.5|1962|1961.5|1958|1957.5|12185
1758636300000|2025-09-23 14:05:00|1959.5|1959|1958|1957|1960.5|1960|1957|1956|11057
1758636600000|2025-09-23 14:10:00|1957.5|1956.5|1960.5|1959.5|1960.5|1960|1957|1956.5|9294
1758636900000|2025-09-23 14:15:00|1960|1959|1962|1961.5|1964|1963|1959.5|1959|14995
1758637200000|2025-09-23 14:20:00|1961.5|1961|1960|1959.5|1961.5|1961|1958.5|1957.5|10536
1758637500000|2025-09-23 14:25:00|1960.5|1960|1957.5|1957|1961|1960|1957|1956.5|9709
1758637800000|2025-09-23 14:30:00|1958|1957.5|1959|1958.5|1961|1960|1957.5|1956.5|20718
1758638100000|2025-09-23 14:35:00|1959.5|1959|1959|1958|1959.5|1959|1958|1957|8384
1758638400000|2025-09-23 14:40:00|1957|1956|1957|1956|1958|1957|1956.5|1956|6661
1758638700000|2025-09-23 14:45:00|1957.5|1956.5|1956.5|1955.5|1957.5|1957|1953.5|1953|30097
1758639000000|2025-09-23 14:50:00|1956|1955|1954|1953.5|1956.5|1955|1954|1953|11850
1758639300000|2025-09-23 14:55:00|1953|1952.5|1951|1950|1954|1953.5|1950.5|1949.5|31687
1758639600000|2025-09-23 15:00:00|1950.5|1950.5|1951|1950|1952|1951.5|1950.5|1950|65569
1758639900000|2025-09-23 15:05:00|1951.5|1950.5|1949.5|1948.5|1952.5|1952|1949|1948|17052
1758640200000|2025-09-23 15:10:00|1950|1949|1950|1949.5|1951|1950.5|1950|1949|28709
1758640500000|2025-09-23 15:15:00|1949.5|1949|1949|1948.5|1951|1950|1949|1948.5|11374
1758640800000|2025-09-23 15:20:00|1949.5|1948|1952|1951.5|1952|1951.5|1948.5|1948|18812
1758641100000|2025-09-23 15:25:00|1952.5|1951|1948.5|1947|1952.5|1951.5|1946|1945|20299
1758697200000|2025-09-24 07:00:00|1984.5|1984|1981.5|1979.5|1990|1988.5|1972|1970|53278
1758697500000|2025-09-24 07:05:00|1980|1978|1991.5|1990|1994.5|1993.5|1980|1977.5|20709
1758697800000|2025-09-24 07:10:00|1992|1990.5|1984|1982.5|1992.5|1991|1983.5|1981.5|42787
1758698100000|2025-09-24 07:15:00|1986|1984.5|1986.5|1985|1988.5|1987|1984|1983|18366
1758698400000|2025-09-24 07:20:00|1986|1984.5|1979|1978.5|1986.5|1985|1978.5|1977|14958
1758698700000|2025-09-24 07:25:00|1980|1979|1982.5|1981.5|1984.5|1984|1980|1979|132935
1758699000000|2025-09-24 07:30:00|1983|1982|1977|1976|1983.5|1983|1975.5|1974.5|13600
1758699300000|2025-09-24 07:35:00|1977.5|1977|1979.5|1978.5|1980.5|1979.5|1975|1974|13291
1758699600000|2025-09-24 07:40:00|1980|1979|1986.5|1985.5|1986.5|1986|1979.5|1978.5|28928
1758699900000|2025-09-24 07:45:00|1986|1985|1988|1987|1988|1987|1986|1985|5520
1758700200000|2025-09-24 07:50:00|1987.5|1986.5|1981.5|1980.5|1989|1988.5|1981.5|1980|10510
1758700500000|2025-09-24 07:55:00|1982|1980|1977.5|1977|1982|1981|1977.5|1975|5783
1758700800000|2025-09-24 08:00:00|1978|1977.5|1977.5|1977|1978.5|1978|1976.5|1976|11069
1758701100000|2025-09-24 08:05:00|1977|1976.5|1981.5|1980.5|1984|1983|1976|1975.5|22481
1758701400000|2025-09-24 08:10:00|1981|1980|1980|1979|1982.5|1981.5|1979|1978|9630
1758701700000|2025-09-24 08:15:00|1982|1979.5|1982|1981|1984|1983|1981|1979.5|15031
1758702000000|2025-09-24 08:20:00|1981.5|1980.5|1985.5|1984.5|1986|1985|1981.5|1980.5|7171
1758702300000|2025-09-24 08:25:00|1986|1985|1982.5|1982|1986|1985|1982.5|1982|10985
1758702600000|2025-09-24 08:30:00|1982|1981.5|1983|1982|1983|1982|1980.5|1980|13115
1758702900000|2025-09-24 08:35:00|1983.5|1983|1986|1985.5|1987.5|1986.5|1983.5|1983|57741
1758703200000|2025-09-24 08:40:00|1985.5|1985|1986.5|1986|1987|1986|1985.5|1984.5|194146
1758703500000|2025-09-24 08:45:00|1987|1986.5|1987.5|1987|1989|1988|1987|1986|7743
1758703800000|2025-09-24 08:50:00|1987|1986.5|1985|1984.5|1987|1986.5|1983.5|1983|12545
1758704100000|2025-09-24 08:55:00|1984.5|1984|1985.5|1985|1986.5|1985.5|1984.5|1984|18372
1758704400000|2025-09-24 09:00:00|1985|1984|1984|1983|1985|1984.5|1983|1982|6048
1758704700000|2025-09-24 09:05:00|1984.5|1983.5|1983|1982|1985|1984|1982.5|1982|4151
1758705000000|2025-09-24 09:10:00|1982.5|1982.5|1984.5|1984|1984.5|1984|1982.5|1982.5|8654
1758705300000|2025-09-24 09:15:00|1984|1983.5|1982|1981|1984|1983.5|1981|1980.5|9579
1758705600000|2025-09-24 09:20:00|1981.5|1981.5|1981|1980|1982.5|1981.5|1980.5|1980|8757
1758705900000|2025-09-24 09:25:00|1980.5|1978.5|1979|1978.5|1980.5|1980|1979|1978|14618
1758706200000|2025-09-24 09:30:00|1978|1977|1977.5|1977|1978.5|1977.5|1977|1976.5|2471
1758706500000|2025-09-24 09:35:00|1978|1977.5|1981|1980|1981|1980|1978|1977|3903
1758706800000|2025-09-24 09:40:00|1980.5|1979.5|1980.5|1980|1981.5|1980.5|1980.5|1979.5|3106
1758707100000|2025-09-24 09:45:00|1980|1979.5|1981.5|1980.5|1981.5|1981|1980|1979|2735
1758707400000|2025-09-24 09:50:00|1981|1981|1980.5|1980|1981.5|1981|1980|1979.5|5151
1758707700000|2025-09-24 09:55:00|1980|1979.5|1977.5|1976.5|1980|1979.5|1977|1976.5|7388
1758708000000|2025-09-24 10:00:00|1977|1976|1974.5|1973.5|1977|1976.5|1974|1973|6523
1758708300000|2025-09-24 10:05:00|1974|1974|1974.5|1974|1975|1974|1973.5|1973|4173
1758708600000|2025-09-24 10:10:00|1975|1974.5|1974|1973|1976.5|1976|1973.5|1973|7747
1758708900000|2025-09-24 10:15:00|1973.5|1972.5|1972.5|1971.5|1973.5|1972.5|1972|1971.5|3083
1758709200000|2025-09-24 10:20:00|1973|1972|1974|1973|1974.5|1974|1973|1971.5|3932
1758709500000|2025-09-24 10:25:00|1973.5|1973.5|1973|1972|1974.5|1974|1973|1972|5270
1758709800000|2025-09-24 10:30:00|1973.5|1972.5|1971.5|1971|1973.5|1973|1970|1969.5|4786
1758710100000|2025-09-24 10:35:00|1973|1972|1973|1972.5|1973.5|1973|1972.5|1972|7479
1758710400000|2025-09-24 10:40:00|1972|1971.5|1973.5|1972.5|1973.5|1972.5|1972|1971.5|5275
1758710700000|2025-09-24 10:45:00|1973|1973|1973|1972|1975|1974|1972|1971.5|10473
1758711000000|2025-09-24 10:50:00|1972.5|1971.5|1972.5|1972|1973|1972|1972|1971.5|8289
1758711300000|2025-09-24 10:55:00|1973|1972.5|1973.5|1972.5|1974|1973.5|1972.5|1972|7572
1758711600000|2025-09-24 11:00:00|1973|1972|1972|1971.5|1973.5|1972.5|1972|1971|11858
1758711900000|2025-09-24 11:05:00|1971.5|1971|1969.5|1969|1971.5|1971|1969.5|1969|4066
1758712200000|2025-09-24 11:10:00|1969|1968.5|1971.5|1971|1972|1971|1969|1968|5871
1758712500000|2025-09-24 11:15:00|1972|1971.5|1970.5|1970|1972.5|1971.5|1970.5|1970|16493
1758712800000|2025-09-24 11:20:00|1970|1969.5|1971|1970.5|1973|1972|1969.5|1969|8612
1758713100000|2025-09-24 11:25:00|1971.5|1970|1969|1968|1972|1971.5|1969|1968|5466
1758713400000|2025-09-24 11:30:00|1968.5|1968.5|1969|1968|1971|1970|1968.5|1968|6327
1758713700000|2025-09-24 11:35:00|1968.5|1967|1967.5|1967|1968.5|1968|1967.5|1967|5173
1758714000000|2025-09-24 11:40:00|1968|1966.5|1966.5|1966|1968|1967.5|1965|1964|4628
1758714300000|2025-09-24 11:45:00|1967|1965.5|1968|1967|1968|1967.5|1966.5|1965.5|2653
1758714600000|2025-09-24 11:50:00|1967.5|1967.5|1967|1966|1968|1967.5|1966|1965.5|4037
1758714900000|2025-09-24 11:55:00|1966.5|1966.5|1965|1964|1967|1966.5|1964.5|1964|8834
1758715200000|2025-09-24 12:00:00|1964.5|1964.5|1964|1963.5|1965.5|1965|1964|1963.5|8774
1758715500000|2025-09-24 12:05:00|1964.5|1963|1962|1961|1964.5|1963|1961.5|1960.5|7378
1758715800000|2025-09-24 12:10:00|1962.5|1961.5|1965.5|1964.5|1965.5|1964.5|1962|1961|14311
1758716100000|2025-09-24 12:15:00|1965|1965|1968.5|1968|1969|1968.5|1965|1965|20537
1758716400000|2025-09-24 12:20:00|1969|1968.5|1970|1969.5|1971|1970.5|1969|1968.5|9052
1758716700000|2025-09-24 12:25:00|1970.5|1970|1970|1969.5|1972|1971|1970|1969.5|6052
1758717000000|2025-09-24 12:30:00|1970.5|1970|1971|1970|1971|1970.5|1970|1970|5352
1758717300000|2025-09-24 12:35:00|1970.5|1969.5|1971.5|1970.5|1971.5|1970.5|1970|1969.5|9208
1758717600000|2025-09-24 12:40:00|1971|1969.5|1971|1970.5|1971|1970.5|1970|1969.5|10936
1758717900000|2025-09-24 12:45:00|1972|1971.5|1973.5|1973|1973.5|1973|1971|1970.5|6891
1758718200000|2025-09-24 12:50:00|1973|1972.5|1972.5|1972|1974|1973.5|1972.5|1971.5|13718
1758718500000|2025-09-24 12:55:00|1971.5|1971|1970.5|1970|1971.5|1971|1970|1969.5|5416
1758718800000|2025-09-24 13:00:00|1971|1972.5|1971|1970|1973.5|1972.5|1971|1970|3720
1758719100000|2025-09-24 13:05:00|1970.5|1970.5|1973.5|1973|1973.5|1973|1970.5|1970|6117
1758719400000|2025-09-24 13:10:00|1971.5|1970.5|1968.5|1968|1971.5|1971|1968.5|1968|10699
1758719700000|2025-09-24 13:15:00|1969|1968.5|1971.5|1970.5|1971.5|1971|1969|1968.5|12576
1758720000000|2025-09-24 13:20:00|1972|1971|1973.5|1973|1973.5|1973|1972|1971|11643
1758720300000|2025-09-24 13:25:00|1974|1972.5|1975|1974.5|1975|1974.5|1973.5|1972.5|10646
1758720600000|2025-09-24 13:30:00|1975.5|1974|1970.5|1969.5|1975.5|1975|1970.5|1969.5|28480
1758720900000|2025-09-24 13:35:00|1971|1970.5|1966|1965|1971.5|1970.5|1965|1964|1428023
1758721200000|2025-09-24 13:40:00|1966.5|1965.5|1968.5|1967.5|1968.5|1967.5|1965|1964.5|11314
1758721500000|2025-09-24 13:45:00|1968|1967|1969.5|1968.5|1969.5|1968.5|1966|1965|13665
1758721800000|2025-09-24 13:50:00|1970|1969|1973.5|1972.5|1973.5|1973|1966.5|1965.5|15478
1758722100000|2025-09-24 13:55:00|1973|1972|1974|1973|1974|1973|1972|1971.5|6228
1758722400000|2025-09-24 14:00:00|1973.5|1972|1977.5|1977|1978.5|1977.5|1972|1971|14657
1758722700000|2025-09-24 14:05:00|1978.5|1976.5|1976|1975|1978.5|1977.5|1975.5|1974.5|15344
1758723000000|2025-09-24 14:10:00|1975.5|1975.5|1973.5|1972.5|1975.5|1975.5|1973.5|1972.5|18614
1758723300000|2025-09-24 14:15:00|1973|1973|1973|1972|1974|1973|1971.5|1971|16706
1758723600000|2025-09-24 14:20:00|1972.5|1972.5|1972|1971.5|1975|1974.5|1972|1971.5|16363
1758723900000|2025-09-24 14:25:00|1972.5|1972|1979|1978.5|1979|1978.5|1972.5|1971.5|12232
1758724200000|2025-09-24 14:30:00|1979.5|1979|1979|1978.5|1981|1980.5|1978|1977.5|13907
1758724500000|2025-09-24 14:35:00|1979.5|1979|1981|1980.5|1983|1982.5|1979.5|1979|9871
1758724800000|2025-09-24 14:40:00|1981.5|1981|1982|1981.5|1982.5|1982|1981|1980.5|8285
1758725100000|2025-09-24 14:45:00|1982.5|1982|1984.5|1983.5|1985.5|1985|1982.5|1982|35518
1758725400000|2025-09-24 14:50:00|1984|1984|1985|1984|1986|1985|1983|1982.5|70357
1758725700000|2025-09-24 14:55:00|1984.5|1983.5|1985.5|1985|1986|1985.5|1984.5|1983.5|22974
1758726000000|2025-09-24 15:00:00|1986|1984.5|1984|1983.5|1986|1985.5|1983|1982.5|11823
1758726300000|2025-09-24 15:05:00|1984.5|1984|1985.5|1985|1985.5|1985|1984.5|1984|26394
1758726600000|2025-09-24 15:10:00|1985|1984.5|1980.5|1980|1985|1984.5|1980.5|1980|19584
1758726900000|2025-09-24 15:15:00|1981.5|1981|1984.5|1983.5|1985|1984|1981.5|1981|17375
1758727200000|2025-09-24 15:20:00|1984|1984|1987.5|1987|1987.5|1987|1984|1983.5|24724
1758727500000|2025-09-24 15:25:00|1988|1987.5|1990.5|1989.5|1991|1990|1987|1986.5|28582
1758783600000|2025-09-25 07:00:00|1994|1993|1994.5|1993|1997|1996|1991|1990.5|22814
1758783900000|2025-09-25 07:05:00|1997|1995|2003|2001|2004|2003|1996.5|1995|24835
1758784200000|2025-09-25 07:10:00|2004|2002|2000|1998.5|2005|2003|1998.5|1997|29847
1758784500000|2025-09-25 07:15:00|1999|1997.5|1995|1994|1999|1997.5|1994|1993|15724
1758784800000|2025-09-25 07:20:00|1995.5|1994.5|1993.5|1993|1995.5|1994.5|1993.5|1992.5|6825
1758785100000|2025-09-25 07:25:00|1993|1992.5|1993.5|1992.5|1994.5|1993.5|1992.5|1991.5|5169
1758785400000|2025-09-25 07:30:00|1994|1993|1995|1994|1995|1994.5|1993.5|1992.5|9597
1758785700000|2025-09-25 07:35:00|1994.5|1993.5|1993|1992|1995|1993.5|1990|1989|9662
1758786000000|2025-09-25 07:40:00|1992.5|1991.5|1990.5|1989.5|1993|1991.5|1988.5|1988|6182
1758786300000|2025-09-25 07:45:00|1990|1990|1989.5|1988.5|1991|1990|1989|1988.5|10300
1758786600000|2025-09-25 07:50:00|1990|1989.5|1995|1994|1995|1994|1989|1988|8322
1758786900000|2025-09-25 07:55:00|1994.5|1993.5|1994.5|1994|1996.5|1995|1994|1992.5|11692
1758787200000|2025-09-25 08:00:00|1995|1994.5|1996.5|1995.5|1997|1995.5|1995|1994.5|10347
1758787500000|2025-09-25 08:05:00|1997|1996|1996.5|1996|1998|1997|1996|1995|6623
1758787800000|2025-09-25 08:10:00|1996|1995.5|2001|2000|2002|2000|1995.5|1995|16249
1758788100000|2025-09-25 08:15:00|2002|1999.5|2002|2000|2004|2003|2001|1999.5|44763
1758788400000|2025-09-25 08:20:00|2001|1999.5|2003|2002|2003|2002|1997.5|1996|8361
1758788700000|2025-09-25 08:25:00|2002|2001|1998.5|1997.5|2003|2001|1998|1997.5|10454
1758789000000|2025-09-25 08:30:00|1998|1998|1996|1995.5|1998|1998|1995.5|1994.5|4487
1758789300000|2025-09-25 08:35:00|1996.5|1996|1993|1992|1997|1996|1992|1991|4869
1758789600000|2025-09-25 08:40:00|1992.5|1992.5|1990.5|1990|1992.5|1992.5|1989.5|1989|5883
1758789900000|2025-09-25 08:45:00|1991|1989.5|1987|1986|1991.5|1990.5|1987|1986|6327
1758790200000|2025-09-25 08:50:00|1986.5|1985.5|1988|1987|1988.5|1987.5|1986|1985|14897
1758790500000|2025-09-25 08:55:00|1987.5|1986.5|1987.5|1986.5|1988|1987.5|1985.5|1984.5|4277
1758790800000|2025-09-25 09:00:00|1987|1988|1987.5|1987|1989.5|1988.5|1985|1984.5|7326
1758791100000|2025-09-25 09:05:00|1988|1987.5|1989.5|1988|1990|1989|1987.5|1987.5|15673
1758791400000|2025-09-25 09:10:00|1989|1988.5|1988.5|1987.5|1989.5|1988.5|1988|1987|6354
1758791700000|2025-09-25 09:15:00|1988|1987|1988.5|1987.5|1989.5|1988.5|1987.5|1987|3955
1758792000000|2025-09-25 09:20:00|1988|1987|1987|1986.5|1988.5|1988|1987|1986.5|3780
1758792300000|2025-09-25 09:25:00|1987.5|1987|1986|1985.5|1987.5|1987|1986|1985.5|5581
1758792600000|2025-09-25 09:30:00|1985.5|1985|1982.5|1982|1986|1985.5|1982.5|1982|13796
1758792900000|2025-09-25 09:35:00|1983|1982.5|1981.5|1980.5|1984.5|1983.5|1981.5|1980.5|5063
1758793200000|2025-09-25 09:40:00|1982|1981|1983|1982|1983|1982|1980.5|1980|6630
1758793500000|2025-09-25 09:45:00|1982.5|1981.5|1983.5|1982.5|1984|1983.5|1982.5|1981.5|8959
1758793800000|2025-09-25 09:50:00|1984|1983|1983|1982.5|1984.5|1983.5|1983|1982.5|4612
1758794100000|2025-09-25 09:55:00|1983.5|1983|1986.5|1985.5|1987|1986|1983|1983|9635
1758794400000|2025-09-25 10:00:00|1987|1986|1984.5|1983.5|1987|1986|1984|1983|8345
1758794700000|2025-09-25 10:05:00|1984|1983|1985|1984|1985|1984|1982|1981.5|2378
1758795000000|2025-09-25 10:10:00|1985.5|1984.5|1986.5|1985.5|1986.5|1986|1985.5|1984.5|3763
1758795300000|2025-09-25 10:15:00|1986|1985|1985.5|1984.5|1987.5|1987|1985|1984|6305
1758795600000|2025-09-25 10:20:00|1985|1984|1986|1985.5|1987|1986|1984.5|1983.5|5109
1758795900000|2025-09-25 10:25:00|1985.5|1984.5|1986|1985|1986|1985.5|1985|1984|9328
1758796200000|2025-09-25 10:30:00|1985.5|1985.5|1986|1985|1986|1985.5|1985.5|1984.5|2839
1758796500000|2025-09-25 10:35:00|1985.5|1985.5|1985|1984.5|1986|1985.5|1985|1984.5|4258
1758796800000|2025-09-25 10:40:00|1985.5|1984|1987.5|1986.5|1987.5|1987|1985.5|1984|6544
1758797100000|2025-09-25 10:45:00|1987|1987|1987.5|1987|1988.5|1987.5|1986.5|1985.5|5450
1758797400000|2025-09-25 10:50:00|1987|1986.5|1987.5|1987|1988|1987.5|1987|1986.5|4555
1758797700000|2025-09-25 10:55:00|1988|1986.5|1986.5|1986|1988|1987|1986|1985.5|5574
1758798000000|2025-09-25 11:00:00|1987|1985.5|1985|1984|1987.5|1986.5|1985|1984|6770
1758798300000|2025-09-25 11:05:00|1984.5|1984.5|1985|1984|1985.5|1984.5|1984.5|1983.5|11914
1758798600000|2025-09-25 11:10:00|1984.5|1983.5|1985|1984|1985|1984|1984.5|1983.5|18641
1758798900000|2025-09-25 11:15:00|1984.5|1984.5|1985|1984|1985|1984.5|1984.5|1984|13275
1758799200000|2025-09-25 11:20:00|1984.5|1983.5|1982|1981|1985|1983.5|1981|1980|13220
1758799500000|2025-09-25 11:25:00|1982.5|1981.5|1982|1981|1982.5|1982|1982|1981|3163
1758799800000|2025-09-25 11:30:00|1981.5|1980.5|1979|1978|1982|1981.5|1978.5|1977.5|34697
1758800100000|2025-09-25 11:35:00|1979.5|1978.5|1979|1978.5|1980.5|1979.5|1979|1978.5|5305
1758800400000|2025-09-25 11:40:00|1978.5|1978|1979|1978|1980|1979|1978.5|1978|2640
1758800700000|2025-09-25 11:45:00|1979.5|1978.5|1982.5|1981.5|1983|1982|1979|1978.5|27615
1758801000000|2025-09-25 11:50:00|1982|1982|1985|1984|1985|1984|1982|1981.5|4721
1758801300000|2025-09-25 11:55:00|1985.5|1984.5|1985.5|1985|1985.5|1985|1984.5|1984|6773
1758801600000|2025-09-25 12:00:00|1986|1984.5|1986|1985|1986|1985.5|1985|1984|8781
1758801900000|2025-09-25 12:05:00|1985.5|1985.5|1986.5|1985.5|1988|1987.5|1985.5|1985|3140
1758802200000|2025-09-25 12:10:00|1987|1986|1988.5|1987.5|1989|1988|1985.5|1984.5|7784
1758802500000|2025-09-25 12:15:00|1988|1988|1990.5|1990|1992|1991|1987.5|1987|7790
1758802800000|2025-09-25 12:20:00|1991|1990.5|1991|1990|1992|1991|1991|1990|5361
1758803100000|2025-09-25 12:25:00|1990.5|1989.5|1991|1990|1991.5|1991|1990.5|1989.5|4886
1758803400000|2025-09-25 12:30:00|1990.5|1989.5|1991.5|1991|1993|1992.5|1990.5|1989.5|4425
1758803700000|2025-09-25 12:35:00|1992.5|1991.5|1993.5|1992.5|1993.5|1992.5|1990|1989.5|6282
1758804000000|2025-09-25 12:40:00|1993|1992|1991.5|1990.5|1993|1992|1991.5|1990.5|11452
1758804300000|2025-09-25 12:45:00|1991|1990|1990.5|1989.5|1991.5|1991|1990|1989.5|6628
1758804600000|2025-09-25 12:50:00|1990|1990|1990|1989|1990.5|1990|1989.5|1989|10458
1758804900000|2025-09-25 12:55:00|1990.5|1989.5|1992|1991.5|1992|1991.5|1990|1989.5|4700
1758805200000|2025-09-25 13:00:00|1991.5|1991|1996|1995.5|1996.5|1995.5|1991.5|1991|4340
1758805500000|2025-09-25 13:05:00|1997|1996|1997.5|1996.5|1997.5|1997|1996.5|1995.5|3646
1758805800000|2025-09-25 13:10:00|1997|1996|1996.5|1996|1997.5|1997|1995.5|1994.5|201293
1758806100000|2025-09-25 13:15:00|1996|1995.5|1999|1998.5|1999|1998.5|1996|1995.5|7710
1758806400000|2025-09-25 13:20:00|1999.5|1999|2000|1999|2000|1999.5|1998.5|1998|6349
1758806700000|2025-09-25 13:25:00|2001|1999.5|2003|2002|2004|2003|2001|1999.5|15841
1758807000000|2025-09-25 13:30:00|2004|2001|2004|2003|2005|2004|2000|1999|20596
1758807300000|2025-09-25 13:35:00|2005|2004|2002|2000|2006|2005|2001|2000|10935
1758807600000|2025-09-25 13:40:00|2001|1999|1996.5|1996|2002|1999.5|1996.5|1995.5|12298
1758807900000|2025-09-25 13:45:00|1996|1995.5|2001|2000|2002|2001|1996|1995|9688
1758808200000|2025-09-25 13:50:00|2002|2001|2004|2003|2006|2004|2002|2001|13692
1758808500000|2025-09-25 13:55:00|2003|2002|2008|2006|2008|2006|2002|2001|19315
1758808800000|2025-09-25 14:00:00|2007|2007|2010|2008|2010|2008|2005|2003|21668
1758809100000|2025-09-25 14:05:00|2009|2009|2008|2007|2010|2009|2006|2005|9553
1758809400000|2025-09-25 14:10:00|2007|2006|2012|2011|2012|2011|2007|2006|18497
1758809700000|2025-09-25 14:15:00|2013|2010|2015|2014|2016|2015|2012|2010|25409
1758810000000|2025-09-25 14:20:00|2016|2015|2014|2013|2017|2015|2014|2013|8217
1758810300000|2025-09-25 14:25:00|2013|2012|2014|2013|2014|2013|2013|2012|14816
1758810600000|2025-09-25 14:30:00|2015|2014|2014|2013|2016|2015|2014|2013|40443
1758810900000|2025-09-25 14:35:00|2015|2014|2013|2012|2016|2015|2013|2011|16964
1758811200000|2025-09-25 14:40:00|2014|2013|2010|2009|2014|2013|2010|2008|22044
1758811500000|2025-09-25 14:45:00|2011|2008|2009|2008|2013|2011|2009|2008|27613
1758811800000|2025-09-25 14:50:00|2008|2007|2005|2004|2008|2007|2005|2003|16292
1758812100000|2025-09-25 14:55:00|2004|2003|2006|2004|2006|2004|2004|2003|31133
1758812400000|2025-09-25 15:00:00|2005|2005|2005|2004|2006|2005|2005|2003|6284
1758812700000|2025-09-25 15:05:00|2004|2003|2004|2003|2004|2003|2003|2002|12601
1758813000000|2025-09-25 15:10:00|2005|2004|2003|2002|2005|2004|2003|2002|13604
1758813300000|2025-09-25 15:15:00|2004|2003|2003|2002|2004|2003|2003|2002|16625
1758813600000|2025-09-25 15:20:00|2002|2001|2002|2001|2002|2001|2002|2001|16883
1758813900000|2025-09-25 15:25:00|2003|2002|2001|2000|2003|2002|2001|2000|22817
1758870000000|2025-09-26 07:00:00|1999|1997.5|2011|2009|2016|2015|1999|1997.5|21345
1758870300000|2025-09-26 07:05:00|2012|2011|2013|2011|2020|2019|2012|2010|16726
1758870600000|2025-09-26 07:10:00|2012|2010|2011|2009|2013|2011|2009|2007|131335
1758870900000|2025-09-26 07:15:00|2010|2008|2007|2005|2011|2009|2005|2004|7881
1758871200000|2025-09-26 07:20:00|2006|2004|2008|2006|2008|2007|2004|2003|8241
1758871500000|2025-09-26 07:25:00|2007|2007|2010|2008|2010|2009|2007|2007|13511
1758871800000|2025-09-26 07:30:00|2009|2009|2011|2009|2012|2010|2009|2009|4432
1758872100000|2025-09-26 07:35:00|2010|2008|2011|2010|2012|2010|2008|2007|17864
1758872400000|2025-09-26 07:40:00|2010|2009|2012|2011|2012|2011|2009|2007|10285
1758872700000|2025-09-26 07:45:00|2013|2012|2008|2007|2014|2013|2008|2006|10812
1758873000000|2025-09-26 07:50:00|2009|2008|2012|2010|2012|2011|2009|2008|17605
1758873300000|2025-09-26 07:55:00|2011|2009|2011|2010|2014|2012|2011|2009|10008
1758873600000|2025-09-26 08:00:00|2010|2009|2010|2008|2011|2010|2009|2008|6467
1758873900000|2025-09-26 08:05:00|2009|2007|2009|2008|2010|2008|2008|2006|19229
1758874200000|2025-09-26 08:10:00|2010|2009|2012|2010|2012|2011|2010|2008|6814
1758874500000|2025-09-26 08:15:00|2013|2011|2011|2010|2013|2012|2011|2010|9589
1758874800000|2025-09-26 08:20:00|2012|2011|2010|2009|2012|2011|2010|2009|10832
1758875100000|2025-09-26 08:25:00|2011|2010|2013|2012|2013|2012|2010|2008|9884
1758875400000|2025-09-26 08:30:00|2014|2013|2013|2011|2014|2013|2012|2011|3769
1758875700000|2025-09-26 08:35:00|2012|2012|2014|2013|2014|2013|2012|2011|2455
1758876000000|2025-09-26 08:40:00|2015|2012|2015|2013|2015|2013|2012|2011|200895
1758876300000|2025-09-26 08:45:00|2016|2014|2017|2016|2017|2016|2016|2014|16648
1758876600000|2025-09-26 08:50:00|2016|2015|2017|2016|2017|2016|2016|2015|8129
1758876900000|2025-09-26 08:55:00|2018|2017|2019|2017|2020|2019|2018|2016|19151
1758877200000|2025-09-26 09:00:00|2018|2018|2017|2016|2018|2018|2017|2016|8947
1758877500000|2025-09-26 09:05:00|2018|2017|2018|2017|2019|2017|2017|2016|12600
1758877800000|2025-09-26 09:10:00|2019|2016|2021|2019|2021|2020|2018|2016|22568
1758878100000|2025-09-26 09:15:00|2020||2020||2021||2020||7498
1758878400000|2025-09-26 09:20:00|2019|2018|2021|2019|2021|2019|2019|2018|12380
1758878700000|2025-09-26 09:25:00|2020|2020|2022|2021|2022|2021|2020|2020|19656
1758879000000|2025-09-26 09:30:00|2023|2020|2023|2021|2023|2022|2022|2020|10779
1758879300000|2025-09-26 09:35:00|2022|2022|2021|2020|2023|2022|2021|2019|10495
1758879600000|2025-09-26 09:40:00|2019|2018|2019|2017|2020|2018|2017|2016|10465
1758879900000|2025-09-26 09:45:00|2020|2018|2020|2019|2021|2020|2019|2017|21677
1758880200000|2025-09-26 09:50:00|2019|2018|2020|2019|2020|2019|2018|2017|13332
1758880500000|2025-09-26 09:55:00|2021|2017|2018|2017|2021|2019|2018|2017|12598
1758880800000|2025-09-26 10:00:00|2019|2016|2019|2017|2019|2017|2015|2014|13012
1758881100000|2025-09-26 10:05:00|2018|2018|2016|2014|2018|2018|2015|2014|5082
1758881400000|2025-09-26 10:10:00|2017|2015|2019|2018|2021|2019|2016|2015|18281
1758881700000|2025-09-26 10:15:00|2018|2017|2020|2018|2020|2018|2017|2016|6560
1758882000000|2025-09-26 10:20:00|2021|2019|2019|2018|2021|2019|2019|2018|7631
1758882300000|2025-09-26 10:25:00|2018|2017|2018|2017|2019|2018|2018|2016|17415
1758882600000|2025-09-26 10:30:00|2017|2016|2020|2019|2021|2019|2017|2016|5847
1758882900000|2025-09-26 10:35:00|2021|2020|2019|2017|2021|2020|2019|2017|11918
1758883200000|2025-09-26 10:40:00|2020|2018|2021|2020|2021|2020|2020|2018|4429
1758883500000|2025-09-26 10:45:00|2022|2021|2023|2022|2023|2022|2022|2021|18934
1758883800000|2025-09-26 10:50:00|2022|2021|2022|2021|2022|2021|2022|2021|10697
1758884100000|2025-09-26 10:55:00|2021|2020|2022|2020|2022|2021|2021|2020|6361
1758884400000|2025-09-26 11:00:00|2023|2021|2024|2023|2024|2023|2023|2021|5614
1758884700000|2025-09-26 11:05:00|2023|2022|2025|2024|2025|2024|2023|2022|5127
1758885000000|2025-09-26 11:10:00|2026|2025|2026|2025|2027|2025|2026|2025|32960
1758885300000|2025-09-26 11:15:00|2027|2026|2025|2024|2027|2026|2025|2024|9009
1758885600000|2025-09-26 11:20:00|2026|2025|2026|2025|2027|2025|2026|2025|21501
1758885900000|2025-09-26 11:25:00|2027|2026|2026|2025|2027|2026|2026|2025|6818
1758886200000|2025-09-26 11:30:00|2027|2026|2026|2025|2027|2026|2026|2025|7162
1758886500000|2025-09-26 11:35:00|2025|2024|2025|2024|2026|2025|2025|2024|6394
1758886800000|2025-09-26 11:40:00|2026|2025|2027|2026|2028|2026|2025|2025|3537
1758887100000|2025-09-26 11:45:00|2028|2027|2028|2027|2028|2027|2028|2027|8174
1758887400000|2025-09-26 11:50:00|2029|2028|2029|2027|2029|2028|2028|2027|15751
1758887700000|2025-09-26 11:55:00|2028|2028|2032|2031|2032|2031|2028|2028|9321
1758888000000|2025-09-26 12:00:00|2031|2030|2031|2030|2031|2030|2031|2030|9436
1758888300000|2025-09-26 12:05:00|2032|2031|2031|2030|2032|2031|2031|2030|4674
1758888600000|2025-09-26 12:10:00|2032|2029|2030|2029|2032|2030|2030|2029|13293
1758888900000|2025-09-26 12:15:00|2031|2028|2031|2029|2031|2030|2029|2028|17246
1758889200000|2025-09-26 12:20:00|2030|2028|2030|2029|2030|2029|2030|2028|14996
1758889500000|2025-09-26 12:25:00|2031|2030|2029|2028|2031|2030|2029|2028|8077
1758889800000|2025-09-26 12:30:00|2028|2027|2033|2032|2033|2032|2028|2027|10107
1758890100000|2025-09-26 12:35:00|2032|2031|2029|2028|2033|2031|2029|2027|10992
1758890400000|2025-09-26 12:40:00|2030|2029|2025|2024|2031|2030|2025|2024|1188970
1758890700000|2025-09-26 12:45:00|2024|2023|2023|2022|2024|2024|2022|2021|205932
1758891000000|2025-09-26 12:50:00|2024|2023|2025|2024|2025|2024|2023|2022|6542
1758891300000|2025-09-26 12:55:00|2024|2023|2023|2022|2025|2023|2023|2022|13799
1758891600000|2025-09-26 13:00:00|2022|2021|2020|2019|2022|2022|2020|2019|14291
1758891900000|2025-09-26 13:05:00|2019|2018|2020|2019|2022|2021|2019|2018|11789
1758892200000|2025-09-26 13:10:00|2021|2020|2022|2021|2023|2022|2021|2020|5513
1758892500000|2025-09-26 13:15:00|2023|2022|2022|2021|2023|2022|2022|2021|5107
1758892800000|2025-09-26 13:20:00|2021|2020|2023|2021|2024|2023|2021|2020|5006
1758893100000|2025-09-26 13:25:00|2022||2022||2022||2022||3593
1758893400000|2025-09-26 13:30:00|2023|2022|2025|2024|2025|2024|2023|2022|10746
1758893700000|2025-09-26 13:35:00|2024|2023|2023|2021|2025|2024|2021|2020|19743
1758894000000|2025-09-26 13:40:00|2022|2022|2022|2021|2024|2023|2021|2020|26635
1758894300000|2025-09-26 13:45:00|2021|2020|2022|2020|2022|2021|2021|2020|10287
1758894600000|2025-09-26 13:50:00|2021|2021|2021|2020|2023|2021|2020|2019|21242
1758894900000|2025-09-26 13:55:00|2020|2019|2020|2019|2021|2020|2017|2016|19881
1758895200000|2025-09-26 14:00:00|2021|2020|2021|2020|2022|2021|2020|2019|19815
1758895500000|2025-09-26 14:05:00|2020|2019|2019|2018|2020|2019|2017|2016|14149
1758895800000|2025-09-26 14:10:00|2020|2019|2024|2023|2025|2023|2020|2019|17468
1758896100000|2025-09-26 14:15:00|2025|2024|2027|2025|2027|2026|2024|2024|12828
1758896400000|2025-09-26 14:20:00|2028|2026|2026|2024|2028|2026|2025|2024|12542
1758896700000|2025-09-26 14:25:00|2025|2025|2023|2022|2026|2025|2023|2022|20753
1758897000000|2025-09-26 14:30:00|2022|2021|2021|2020|2023|2021|2021|2019|18245
1758897300000|2025-09-26 14:35:00|2022|2021|2021|2020|2022|2021|2021|2019|32530
1758897600000|2025-09-26 14:40:00|2022|2021|2024|2022|2024|2022|2021|2020|34938
1758897900000|2025-09-26 14:45:00|2025|2023|2023|2022|2025|2024|2023|2022|13859
1758898200000|2025-09-26 14:50:00|2022|2021|2018|2017|2023|2022|2017|2016|17582
1758898500000|2025-09-26 14:55:00|2017|2016|2013|2012|2019|2018|2013|2012|25672
1758898800000|2025-09-26 15:00:00|2012|2011|2013|2011|2013|2012|2012|2011|6893
1758899100000|2025-09-26 15:05:00|2012|2012|2014|2013|2014|2013|2011|2010|16610
1758899400000|2025-09-26 15:10:00|2015|2014|2015|2014|2015|2014|2015|2014|10935
1758899700000|2025-09-26 15:15:00|2016|2015|2017|2016|2017|2016|2015|2014|21285
1758900000000|2025-09-26 15:20:00|2018|2017|2020|2019|2022|2021|2018|2017|31212
1758900300000|2025-09-26 15:25:00|2021|2020|2019|2017|2021|2020|2017|2015|34060
1759129200000|2025-09-29 07:00:00|2043|2040|2037|2034|2043|2040|2033|2031|22112
1759129500000|2025-09-29 07:05:00|2035|2033|2034|2032|2036|2034|2030|2027|18642
1759129800000|2025-09-29 07:10:00|2033|2031|2030|2028|2035|2033|2030|2028|17915
1759130100000|2025-09-29 07:15:00|2031|2029|2033|2031|2035|2034|2030|2028|15632
1759130400000|2025-09-29 07:20:00|2032|2029|2029|2027|2033|2031|2028|2026|8588
1759130700000|2025-09-29 07:25:00|2027|2025|2028|2027|2029|2028|2027|2025|8503
1759131000000|2025-09-29 07:30:00|2029|2026|2032|2030|2033|2031|2026|2025|13456
1759131300000|2025-09-29 07:35:00|2030|2029|2036|2035|2037|2035|2030|2029|15538
1759131600000|2025-09-29 07:40:00|2037|2034|2033|2031|2037|2036|2033|2031|10177
1759131900000|2025-09-29 07:45:00|2031|2030|2035|2034|2037|2035|2031|2029|7604
1759132200000|2025-09-29 07:50:00|2034|2033|2033|2032|2035|2034|2033|2032|6074
1759132500000|2025-09-29 07:55:00|2034|2031|2034|2033|2034|2033|2032|2031|8490
1759132800000|2025-09-29 08:00:00|2033|2032|2033|2032|2034|2033|2033|2031|6089
1759133100000|2025-09-29 08:05:00|2032|2031|2035|2034|2037|2035|2032|2031|14480
1759133400000|2025-09-29 08:10:00|2036|2033|2037|2035|2037|2035|2036|2033|10182
1759133700000|2025-09-29 08:15:00|2036|2036|2033|2032|2037|2036|2033|2032|12206
1759134000000|2025-09-29 08:20:00|2034|2033|2036|2035|2036|2035|2034|2033|7052
1759134300000|2025-09-29 08:25:00|2037|2036|2041|2040|2042|2040|2037|2036|5008
1759134600000|2025-09-29 08:30:00|2042|2041|2044|2043|2045|2044|2042|2040|7790
1759134900000|2025-09-29 08:35:00|2045|2044|2046|2045|2048|2047|2045|2043|12734
1759135200000|2025-09-29 08:40:00|2047|2044|2047|2046|2047|2046|2045|2044|34651
1759135500000|2025-09-29 08:45:00|2046|2045|2045|2044|2048|2047|2045|2044|9291
1759135800000|2025-09-29 08:50:00|2044|2043|2042|2041|2045|2044|2042|2041|43298
1759136100000|2025-09-29 08:55:00|2043|2040|2041|2040|2043|2042|2040|2039|19929
1759136400000|2025-09-29 09:00:00|2040|2039|2041|2040|2041|2040|2039|2038|12928
1759136700000|2025-09-29 09:05:00|2042|2041|2040|2039|2042|2041|2040|2038|11003
1759137000000|2025-09-29 09:10:00|2041|2040|2043|2041|2045|2043|2041|2040|12940
1759137300000|2025-09-29 09:15:00|2041|2040|2042|2041|2043|2041|2041|2040|12525
1759137600000|2025-09-29 09:20:00|2043|2042|2042|2041|2044|2042|2042|2041|13392
1759137900000|2025-09-29 09:25:00|2043|2042|2044|2043|2044|2043|2042|2041|6663
1759138200000|2025-09-29 09:30:00|2045|2041|2056|2054|2059|2057|2043|2041|30035
1759138500000|2025-09-29 09:35:00|2055|2055|2055|2054|2057|2056|2052|2051|14766
1759138800000|2025-09-29 09:40:00|2057|2055|2058|2057|2062|2060|2057|2055|19531
1759139100000|2025-09-29 09:45:00|2059|2058|2061|2060|2062|2061|2058|2057|8975
1759139400000|2025-09-29 09:50:00|2062|2061|2058|2057|2063|2062|2058|2056|29641
1759139700000|2025-09-29 09:55:00|2057|2056|2057|2055|2059|2057|2055|2054|8672
1759140000000|2025-09-29 10:00:00|2056|2053|2055|2054|2056|2055|2054|2052|7665
1759140300000|2025-09-29 10:05:00|2056|2055|2054|2053|2057|2056|2054|2053|4190
1759140600000|2025-09-29 10:10:00|2055||2054||2055||2054||20083
1759140900000|2025-09-29 10:15:00|2055|2055|2059|2058|2061|2059|2054|2054|15762
1759141200000|2025-09-29 10:20:00|2060|2057|2061|2060|2061|2060|2060|2057|11083
1759141500000|2025-09-29 10:25:00|2060|2059|2066|2065|2067|2065|2060|2059|7859
1759141800000|2025-09-29 10:30:00|2065|2064|2066|2065|2067|2066|2064|2063|17905
1759142100000|2025-09-29 10:35:00|2067|2066|2064|2063|2067|2066|2064|2063|14409
1759142400000|2025-09-29 10:40:00|2065|2064|2068|2066|2068|2066|2064|2063|14060
1759142700000|2025-09-29 10:45:00|2067|2065|2064|2063|2067|2066|2064|2063|11756
1759143000000|2025-09-29 10:50:00|2065|2064|2066|2065|2067|2065|2065|2064|14573
1759143300000|2025-09-29 10:55:00|2065|2064|2064|2063|2065|2064|2064|2063|6159
1759143600000|2025-09-29 11:00:00|2065|2064|2069|2068|2069|2068|2064|2063|13558
1759143900000|2025-09-29 11:05:00|2068|2067|2066|2065|2068|2067|2066|2064|45954
1759144200000|2025-09-29 11:10:00|2067|2066|2061|2060|2067|2066|2061|2060|8375
1759144500000|2025-09-29 11:15:00|2062|2061|2064|2062|2064|2063|2062|2061|6306
1759144800000|2025-09-29 11:20:00|2063|2061|2065|2064|2065|2064|2061|2060|13191
1759145100000|2025-09-29 11:25:00|2066|2065|2067|2065|2067|2065|2065|2064|15875
1759145400000|2025-09-29 11:30:00|2068|2066|2064|2063|2069|2068|2063|2062|7898
1759145700000|2025-09-29 11:35:00|2065|2064|2065|2064|2065|2064|2064|2062|65755
1759146000000|2025-09-29 11:40:00|2064|2063|2065|2063|2065|2064|2064|2063|5739
1759146300000|2025-09-29 11:45:00|2064|2062|2065|2064|2065|2064|2063|2062|27051
1759146600000|2025-09-29 11:50:00|2066|2063|2066|2065|2067|2065|2066|2063|7825
1759146900000|2025-09-29 11:55:00|2067|2066|2064|2062|2067|2066|2064|2062|13541
1759147200000|2025-09-29 12:00:00|2063|2061|2062|2060|2063|2061|2061|2060|6792
1759147500000|2025-09-29 12:05:00|2061|2059|2061|2059|2061|2059|2060|2059|2558
1759147800000|2025-09-29 12:10:00|2058|2057|2058|2056|2059|2057|2057|2056|14136
1759148100000|2025-09-29 12:15:00|2059|2057|2058|2056|2060|2059|2057|2056|6390
1759148400000|2025-09-29 12:20:00|2059|2057|2058|2056|2059|2058|2057|2056|3839
1759148700000|2025-09-29 12:25:00|2059|2057|2057|2056|2059|2058|2056|2055|10238
1759149000000|2025-09-29 12:30:00|2056|2055|2058|2056|2058|2057|2056|2055|7327
1759149300000|2025-09-29 12:35:00|2057|2055|2062|2060|2063|2061|2056|2055|9387
1759149600000|2025-09-29 12:40:00|2063|2061|2063|2062|2064|2063|2062|2061|6475
1759149900000|2025-09-29 12:45:00|2062|2061|2061|2060|2063|2061|2061|2060|5030
1759150200000|2025-09-29 12:50:00|2062|2061|2061|2060|2063|2061|2060|2059|9730
1759150500000|2025-09-29 12:55:00|2060|2059|2058|2057|2060|2059|2058|2057|9332
1759150800000|2025-09-29 13:00:00|2057|2056|2058|2057|2059|2058|2056|2054|3924
1759151100000|2025-09-29 13:05:00|2057|2056|2058|2057|2058|2057|2057|2056|3788
1759151400000|2025-09-29 13:10:00|2057|2056|2059|2058|2059|2058|2057|2055|7443
1759151700000|2025-09-29 13:15:00|2058|2057|2059|2057|2059|2058|2058|2057|4795
1759152000000|2025-09-29 13:20:00|2060|2058|2060|2059|2062|2060|2060|2058|10690
1759152300000|2025-09-29 13:25:00|2061|2060|2062|2061|2062|2061|2061|2060|7484
1759152600000|2025-09-29 13:30:00|2061|2060|2059|2058|2061|2060|2059|2058|21201
1759152900000|2025-09-29 13:35:00|2060|2059|2061|2060|2062|2061|2060|2059|5939
1759153200000|2025-09-29 13:40:00|2062|2061|2058|2057|2063|2062|2058|2057|15779
1759153500000|2025-09-29 13:45:00|2059|2058|2058|2057|2059|2058|2056|2055|14807
1759153800000|2025-09-29 13:50:00|2059|2058|2058|2057|2060|2058|2056|2055|13460
1759154100000|2025-09-29 13:55:00|2057|2056|2057|2056|2057|2056|2055|2054|10975
1759154400000|2025-09-29 14:00:00|2058|2057|2066|2064|2066|2064|2057|2057|15994
1759154700000|2025-09-29 14:05:00|2065|2065|2065|2064|2069|2067|2065|2063|11691
1759155000000|2025-09-29 14:10:00|2064|2063|2062|2061|2064|2063|2060|2059|6327
1759155300000|2025-09-29 14:15:00|2061|2060|2062|2060|2062|2061|2061|2060|8494
1759155600000|2025-09-29 14:20:00|2061|2059|2062|2061|2062|2061|2060|2059|13210
1759155900000|2025-09-29 14:25:00|2063|2062|2061|2060|2066|2064|2061|2060|13329
1759156200000|2025-09-29 14:30:00|2060|2059|2060|2059|2062|2060|2060|2059|8167
1759156500000|2025-09-29 14:35:00|2061|2060|2062|2061|2064|2063|2061|2059|11150
1759156800000|2025-09-29 14:40:00|2061|2060|2058|2057|2061|2060|2058|2057|7237
1759157100000|2025-09-29 14:45:00|2059|2058|2058|2057|2059|2058|2058|2057|8919
1759157400000|2025-09-29 14:50:00|2057|2056|2056|2055|2058|2057|2056|2055|9237
1759157700000|2025-09-29 14:55:00|2057|2054|2053|2052|2057|2054|2053|2052|6768
1759158000000|2025-09-29 15:00:00|2052|2051|2050|2048|2052|2051|2050|2048|14581
1759158300000|2025-09-29 15:05:00|2049|2047|2049|2048|2049|2048|2048|2047|30037
1759158600000|2025-09-29 15:10:00|2048|2047|2048|2047|2049|2048|2048|2046|30949
1759158900000|2025-09-29 15:15:00|2049|2048|2048|2046|2049|2048|2047|2046|226801
1759159200000|2025-09-29 15:20:00|2047|2047|2047|2046|2048|2047|2047|2046|6846
1759159500000|2025-09-29 15:25:00|2046|2045|2050|2048|2050|2048|2046|2045|10460
1759215600000|2025-09-30 07:00:00|2045|2043|2040|2038|2049|2047|2039|2036|23777
1759215900000|2025-09-30 07:05:00|2039|2037|2038|2036|2043|2040|2037|2035|6874
1759216200000|2025-09-30 07:10:00|2037|2035|2031|2029|2038|2035|2030|2028|12087
1759216500000|2025-09-30 07:15:00|2032|2030|2037|2035|2039|2037|2032|2030|14340
1759216800000|2025-09-30 07:20:00|2038|2036|2041|2039|2041|2039|2037|2035|6027
1759217100000|2025-09-30 07:25:00|2042|2040|2038|2036|2042|2040|2034|2033|15693
1759217400000|2025-09-30 07:30:00|2039|2037|2041|2039|2041|2039|2034|2032|8895
1759217700000|2025-09-30 07:35:00|2042|2040|2035|2033|2042|2040|2035|2033|8589
1759218000000|2025-09-30 07:40:00|2034|2034|2032|2031|2036|2035|2032|2031|9346
1759218300000|2025-09-30 07:45:00|2031|2030|2027|2025|2031|2031|2026|2024|7087
1759218600000|2025-09-30 07:50:00|2026|2026|2029|2027|2030|2029|2026|2026|13897
1759218900000|2025-09-30 07:55:00|2030|2028|2031|2030|2032|2030|2029|2027|7957
1759219200000|2025-09-30 08:00:00|2030|2029|2028|2026|2030|2029|2026|2025|14582
1759219500000|2025-09-30 08:05:00|2027|2025|2024|2023|2027|2025|2023|2021|12044
1759219800000|2025-09-30 08:10:00|2025|2024|2026|2024|2027|2025|2025|2023|5508
1759220100000|2025-09-30 08:15:00|2027|2025|2029|2027|2030|2028|2026|2024|50503
1759220400000|2025-09-30 08:20:00|2028|2026|2029|2027|2029|2028|2027|2026|5781
1759220700000|2025-09-30 08:25:00|2028|2028|2031|2029|2031|2030|2028|2027|8070
1759221000000|2025-09-30 08:30:00|2030|2028|2030|2029|2030|2029|2029|2027|3042
1759221300000|2025-09-30 08:35:00|2029|2028|2029|2027|2030|2029|2029|2027|3894
1759221600000|2025-09-30 08:40:00|2028|2028|2029|2027|2029|2028|2028|2026|4231
1759221900000|2025-09-30 08:45:00|2027|2026|2029|2028|2029|2028|2027|2026|3966
1759222200000|2025-09-30 08:50:00|2030|2027|2030|2029|2030|2029|2029|2027|3688
1759222500000|2025-09-30 08:55:00|2029|2028|2026|2024|2029|2028|2026|2024|8204
1759222800000|2025-09-30 09:00:00|2025|2025|2025|2023|2026|2025|2024|2023|1696
1759223100000|2025-09-30 09:05:00|2026|2024|2025|2023|2026|2025|2025|2023|5470
1759223400000|2025-09-30 09:10:00|2026|2024|2027|2025|2027|2026|2026|2024|1561
1759223700000|2025-09-30 09:15:00|2028|2026|2027|2026|2028|2027|2027|2025|7413
1759224000000|2025-09-30 09:20:00|2028|2027|2029|2027|2029|2028|2028|2027|2912
1759224300000|2025-09-30 09:25:00|2031|2028|2031|2029|2033|2031|2029|2028|14555
1759224600000|2025-09-30 09:30:00|2030|2030|2027|2026|2030|2030|2027|2026|2916
1759224900000|2025-09-30 09:35:00|2026|2025|2027|2025|2027|2026|2026|2025|4135
1759225200000|2025-09-30 09:40:00|2026|2026|2026|2024|2027|2026|2026|2024|1158
1759225500000|2025-09-30 09:45:00|2027|2025|2024|2023|2027|2026|2024|2023|1621
1759225800000|2025-09-30 09:50:00|2023|2022|2023|2022|2024|2022|2022|2021|6859
1759226100000|2025-09-30 09:55:00|2024|2023|2025|2024|2025|2024|2024|2023|8261
1759226400000|2025-09-30 10:00:00|2024|2023|2024|2022|2025|2023|2023|2022|7125
1759226700000|2025-09-30 10:05:00|2023|2023|2026|2025|2026|2025|2023|2023|4972
1759227000000|2025-09-30 10:10:00|2027|2026|2027|2026|2028|2026|2026|2025|11083
1759227300000|2025-09-30 10:15:00|2028|2027|2029|2028|2030|2028|2028|2026|7480
1759227600000|2025-09-30 10:20:00|2028|2027|2029|2028|2030|2029|2028|2027|11246
1759227900000|2025-09-30 10:25:00|2030|2029|2030|2029|2030|2029|2030|2029|4424
1759228200000|2025-09-30 10:30:00|2031|2030|2030|2029|2031|2030|2030|2029|4606
1759228500000|2025-09-30 10:35:00|2031|2030|2029|2028|2031|2030|2029|2028|8139
1759228800000|2025-09-30 10:40:00|2030|2029|2032|2030|2032|2031|2030|2029|2959
1759229100000|2025-09-30 10:45:00|2031|2031|2032|2030|2032|2031|2031|2030|4888
1759229400000|2025-09-30 10:50:00|2031|2031|2033|2032|2033|2032|2031|2030|11138
1759229700000|2025-09-30 10:55:00|2034|2033|2034|2033|2034|2033|2033|2032|4634
1759230000000|2025-09-30 11:00:00|2033|2032|2033|2032|2034|2032|2032|2031|6135
1759230300000|2025-09-30 11:05:00|2034|2033|2033|2032|2034|2033|2032|2031|16247
1759230600000|2025-09-30 11:10:00|2032|2031|2031|2030|2033|2032|2031|2030|9660
1759230900000|2025-09-30 11:15:00|2030|2029|2028|2027|2030|2029|2027|2026|6603
1759231200000|2025-09-30 11:20:00|2029|2028|2031|2029|2031|2029|2029|2028|9044
1759231500000|2025-09-30 11:25:00|2030|2030|2033|2032|2034|2033|2030|2030|2373
1759231800000|2025-09-30 11:30:00|2032|2031|2035|2033|2035|2033|2031|2030|23808
1759232100000|2025-09-30 11:35:00|2034||2034||2035||2034||4873
1759232400000|2025-09-30 11:40:00|2035|2034|2037|2036|2038|2037|2035|2034|4926
1759232700000|2025-09-30 11:45:00|2038|2034|2036|2035|2038|2035|2036|2034|7662
1759233000000|2025-09-30 11:50:00|2035|2034|2035|2034|2035|2035|2035|2034|1848
1759233300000|2025-09-30 11:55:00|2033|2033|2034|2032|2034|2033|2033|2032|146820
1759233600000|2025-09-30 12:00:00|2033|2031|2033|2032|2034|2033|2033|2031|4627
1759233900000|2025-09-30 12:05:00|2034|2033|2034|2033|2035|2034|2033|2032|6287
1759234200000|2025-09-30 12:10:00|2033|2032|2034|2033|2034|2033|2033|2032|2665
1759234500000|2025-09-30 12:15:00|2033|2032|2034|2032|2034|2032|2032|2031|1343
1759234800000|2025-09-30 12:20:00|2033|2033|2034|2033|2034|2033|2033|2032|2495
1759235100000|2025-09-30 12:25:00|2033|2032|2032|2031|2033|2032|2032|2031|3596
1759235400000|2025-09-30 12:30:00|2031|2030|2031|2029|2032|2031|2030|2029|4847
1759235700000|2025-09-30 12:35:00|2030|2030|2033|2032|2033|2032|2030|2029|8490
1759236000000|2025-09-30 12:40:00|2034|2033|2034|2033|2034|2033|2033|2031|82710
1759236300000|2025-09-30 12:45:00|2035|2034|2035|2034|2036|2035|2035|2034|3129
1759236600000|2025-09-30 12:50:00|2034|2032|2034|2033|2035|2033|2034|2032|4362
1759236900000|2025-09-30 12:55:00|2035|2034|2035|2034|2035|2034|2034|2033|5047
1759237200000|2025-09-30 13:00:00|2036|2035|2035|2034|2036|2035|2035|2034|3165
1759237500000|2025-09-30 13:05:00|2036|2035|2039|2038|2039|2038|2036|2035|4276
1759237800000|2025-09-30 13:10:00|2040|2039|2041|2040|2043|2041|2040|2038|10838
1759238100000|2025-09-30 13:15:00|2040|2039|2036|2035|2041|2040|2036|2035|2913
1759238400000|2025-09-30 13:20:00|2037|2036|2035|2034|2037|2036|2035|2034|4964
1759238700000|2025-09-30 13:25:00|2036|2035|2036|2035|2036|2035|2035|2033|7224
1759239000000|2025-09-30 13:30:00|2037|2036|2042|2041|2042|2041|2037|2036|18364
1759239300000|2025-09-30 13:35:00|2041|2040|2044|2042|2044|2043|2040|2039|13324
1759239600000|2025-09-30 13:40:00|2045|2043|2049|2047|2049|2047|2043|2042|9505
1759239900000|2025-09-30 13:45:00|2050|2048|2047|2046|2050|2049|2047|2046|16048
1759240200000|2025-09-30 13:50:00|2048|2047|2044|2043|2048|2047|2044|2043|93328
1759240500000|2025-09-30 13:55:00|2043|2042|2045|2043|2045|2043|2042|2041|86661
1759240800000|2025-09-30 14:00:00|2044|2044|2041|2040|2046|2045|2041|2040|16251
1759241100000|2025-09-30 14:05:00|2040|2039|2041|2040|2042|2041|2038|2037|22133
1759241400000|2025-09-30 14:10:00|2040|2039|2038|2037|2040|2039|2038|2037|14895
1759241700000|2025-09-30 14:15:00|2039|2038|2033|2032|2040|2039|2033|2031|16723
1759242000000|2025-09-30 14:20:00|2034|2033|2037|2036|2038|2037|2034|2033|13423
1759242300000|2025-09-30 14:25:00|2038|2035|2041|2039|2042|2041|2037|2035|10202
1759242600000|2025-09-30 14:30:00|2040|2040|2044|2043|2044|2043|2040|2039|26348
1759242900000|2025-09-30 14:35:00|2043|2042|2043|2042|2043|2042|2041|2040|15206
1759243200000|2025-09-30 14:40:00|2044|2043|2042|2041|2044|2043|2042|2041|15492
1759243500000|2025-09-30 14:45:00|2041|2040|2043|2042|2044|2043|2041|2040|13291
1759243800000|2025-09-30 14:50:00|2042|2041|2043|2042|2044|2043|2042|2041|13973
1759244100000|2025-09-30 14:55:00|2044|2043|2045|2044|2045|2044|2043|2042|19087
1759244400000|2025-09-30 15:00:00|2046|2045|2046|2045|2048|2047|2046|2044|37736
1759244700000|2025-09-30 15:05:00|2047|2046|2048|2047|2048|2047|2047|2046|14764
1759245000000|2025-09-30 15:10:00|2049|2048|2052|2051|2052|2051|2049|2048|16407
1759245300000|2025-09-30 15:15:00|2051|2050|2051|2050|2052|2051|2049|2048|26319
1759245600000|2025-09-30 15:20:00|2053|2052|2058|2057|2058|2057|2049|2048|30179
1759245900000|2025-09-30 15:25:00|2057|2056|2060|2058|2060|2059|2056|2055|63720
1759302000000|2025-10-01 07:00:00|2069|2066|2052|2050|2069|2067|2047|2046|17975
1759302300000|2025-10-01 07:05:00|2053|2051|2046|2044|2054|2052|2044|2042|9590
1759302600000|2025-10-01 07:10:00|2047|2045|2046|2044|2050|2048|2041|2040|7125
1759302900000|2025-10-01 07:15:00|2045|2043|2042|2040|2048|2046|2041|2039|16673
1759303200000|2025-10-01 07:20:00|2043|2041|2039|2037|2043|2041|2037|2036|9336
1759303500000|2025-10-01 07:25:00|2040|2038|2031|2029|2040|2038|2030|2028|11960
1759303800000|2025-10-01 07:30:00|2030|2028|2035|2033|2038|2036|2028|2026|12127
1759304100000|2025-10-01 07:35:00|2034|2032|2043|2041|2045|2043|2033|2031|9361
1759304400000|2025-10-01 07:40:00|2044|2042|2042|2040|2045|2043|2041|2039|3648
1759304700000|2025-10-01 07:45:00|2041|2041|2042|2041|2043|2041|2040|2039|6638
1759305000000|2025-10-01 07:50:00|2041|2040|2042|2041|2044|2043|2041|2040|5163
1759305300000|2025-10-01 07:55:00|2041|2040|2042|2041|2043|2042|2041|2040|1912
1759305600000|2025-10-01 08:00:00|2043|2042|2042|2040|2043|2042|2040|2039|22035
1759305900000|2025-10-01 08:05:00|2041|2037|2039|2037|2041|2039|2037|2036|10179
1759306200000|2025-10-01 08:10:00|2038|2038|2038|2037|2041|2039|2038|2036|3442
1759306500000|2025-10-01 08:15:00|2039|2036|2038|2037|2040|2039|2038|2036|6373
1759306800000|2025-10-01 08:20:00|2039|2038|2042|2041|2043|2041|2039|2038|4374
1759307100000|2025-10-01 08:25:00|2043|2040|2045|2044|2046|2045|2042|2040|5251
1759307400000|2025-10-01 08:30:00|2046|2045|2046|2044|2046|2045|2043|2042|8341
1759307700000|2025-10-01 08:35:00|2045|2045|2053|2052|2053|2052|2045|2044|5460
1759308000000|2025-10-01 08:40:00|2052|2050|2048|2047|2052|2051|2048|2046|5537
1759308300000|2025-10-01 08:45:00|2049|2048|2050|2048|2051|2049|2046|2045|8158
1759308600000|2025-10-01 08:50:00|2051|2049|2051|2049|2051|2050|2049|2047|4533
1759308900000|2025-10-01 08:55:00|2050|2048|2048|2046|2051|2048|2047|2046|9814
1759309200000|2025-10-01 09:00:00|2047|2047|2040|2038|2047|2047|2040|2038|13932
1759309500000|2025-10-01 09:05:00|2041|2039|2040|2039|2041|2040|2039|2037|21241
1759309800000|2025-10-01 09:10:00|2041|2040|2038|2037|2041|2040|2038|2036|3100
1759310100000|2025-10-01 09:15:00|2037|2036|2040|2039|2041|2039|2037|2035|6701
1759310400000|2025-10-01 09:20:00|2041|2040|2041|2040|2042|2041|2039|2037|8286
1759310700000|2025-10-01 09:25:00|2042|2041|2041|2039|2042|2041|2039|2038|3620
1759311000000|2025-10-01 09:30:00|2040|2038|2040|2039|2042|2041|2039|2038|6324
1759311300000|2025-10-01 09:35:00|2039|2038|2036|2035|2039|2038|2036|2034|9899
1759311600000|2025-10-01 09:40:00|2035|2034|2038|2037|2038|2037|2034|2033|7103
1759311900000|2025-10-01 09:45:00|2037|2036|2037|2035|2037|2036|2033|2032|8298
1759312200000|2025-10-01 09:50:00|2038|2036|2037|2036|2038|2036|2036|2035|3851
1759312500000|2025-10-01 09:55:00|2038|2037|2032|2030|2038|2037|2030|2029|10612
1759312800000|2025-10-01 10:00:00|2030|2029|2029|2028|2033|2031|2029|2027|4284
1759313100000|2025-10-01 10:05:00|2030|2029|2026|2025|2030|2029|2026|2025|32958
1759313400000|2025-10-01 10:10:00|2025|2023|2024|2023|2028|2027|2024|2023|8844
1759313700000|2025-10-01 10:15:00|2025|2024|2025|2024|2026|2025|2024|2022|49418
1759314000000|2025-10-01 10:20:00|2024|2023|2024|2023|2026|2024|2024|2022|2182
1759314300000|2025-10-01 10:25:00|2025|2024|2026|2025|2028|2026|2025|2024|5168
1759314600000|2025-10-01 10:30:00|2027|2023|2025|2024|2027|2025|2024|2023|5685
1759314900000|2025-10-01 10:35:00|2026|2023|2027|2025|2027|2025|2024|2023|7904
1759315200000|2025-10-01 10:40:00|2026|2026|2028|2027|2028|2027|2025|2024|8795
1759315500000|2025-10-01 10:45:00|2027|2026|2027|2026|2027|2026|2025|2024|6196
1759315800000|2025-10-01 10:50:00|2028|2027|2030|2029|2033|2031|2028|2027|12086
1759316100000|2025-10-01 10:55:00|2031|2030|2032|2031|2032|2031|2030|2029|1604
1759316400000|2025-10-01 11:00:00|2031|2030|2033|2032|2033|2032|2031|2030|2273
1759316700000|2025-10-01 11:05:00|2034|2033|2032|2031|2034|2033|2032|2030|2942
1759317000000|2025-10-01 11:10:00|2031|2030|2033|2032|2033|2032|2031|2030|8661
1759317300000|2025-10-01 11:15:00|2031|2030|2028|2026|2031|2030|2027|2026|5906
1759317600000|2025-10-01 11:20:00|2029|2027|2028|2027|2030|2029|2028|2026|20920
1759317900000|2025-10-01 11:25:00|2027|2026|2030|2028|2030|2028|2026|2025|23781
1759318200000|2025-10-01 11:30:00|2031|2029|2031|2030|2032|2030|2030|2028|11429
1759318500000|2025-10-01 11:35:00|2032|2031|2031|2030|2032|2031|2031|2030|4052
1759318800000|2025-10-01 11:40:00|2030|2029|2032|2031|2032|2031|2030|2029|4155
1759319100000|2025-10-01 11:45:00|2033|2032|2033|2032|2036|2034|2033|2031|13453
1759319400000|2025-10-01 11:50:00|2034|2033|2032|2031|2034|2033|2032|2031|4510
1759319700000|2025-10-01 11:55:00|2031|2030|2032|2031|2032|2031|2031|2030|3292
1759320000000|2025-10-01 12:00:00|2030|2030|2029|2028|2030|2031|2028|2027|7459
1759320300000|2025-10-01 12:05:00|2028|2027|2029|2028|2029|2028|2028|2027|4746
1759320600000|2025-10-01 12:10:00|2028|2027|2027|2026|2029|2028|2026|2025|3308
1759320900000|2025-10-01 12:15:00|2028|2027|2026|2025|2028|2027|2026|2025|3378
1759321200000|2025-10-01 12:20:00|2027|2026|2024|2023|2027|2026|2023|2022|7874
1759321500000|2025-10-01 12:25:00|2025|2022|2023|2022|2025|2023|2023|2022|2379
1759321800000|2025-10-01 12:30:00|2024|2023|2025|2023|2025|2023|2022|2021|7157
1759322100000|2025-10-01 12:35:00|2024|2024|2026|2025|2027|2026|2024|2023|3106
1759322400000|2025-10-01 12:40:00|2025|2024|2027|2025|2028|2027|2025|2024|12234
1759322700000|2025-10-01 12:45:00|2026|2024|2023|2022|2026|2024|2022|2021|3772
1759323000000|2025-10-01 12:50:00|2022|2021|2025|2024|2025|2024|2022|2021|2938
1759323300000|2025-10-01 12:55:00|2026|2025|2026|2025|2026|2025|2025|2024|9434
1759323600000|2025-10-01 13:00:00|2025|2024|2025|2024|2026|2025|2025|2023|3354
1759323900000|2025-10-01 13:05:00|2024|2023|2027|2026|2027|2026|2024|2023|6732
1759324200000|2025-10-01 13:10:00|2026|2025|2029|2027|2029|2028|2025|2024|9312
1759324500000|2025-10-01 13:15:00|2028|2026|2026|2025|2029|2027|2026|2025|15921
1759324800000|2025-10-01 13:20:00|2027|2026|2025|2024|2027|2026|2025|2024|3175
1759325100000|2025-10-01 13:25:00|2026|2025|2028|2027|2029|2027|2025|2024|6463
1759325400000|2025-10-01 13:30:00|2027|2026|2028|2027|2028|2027|2026|2024|5842
1759325700000|2025-10-01 13:35:00|2027|2026|2026|2025|2028|2027|2024|2023|17280
1759326000000|2025-10-01 13:40:00|2025|2024|2027|2026|2027|2026|2025|2024|22370
1759326300000|2025-10-01 13:45:00|2028|2025|2030|2029|2032|2031|2027|2025|13214
1759326600000|2025-10-01 13:50:00|2031|2030|2029|2028|2031|2030|2028|2027|14368
1759326900000|2025-10-01 13:55:00|2028|2027|2028|2027|2029|2028|2028|2027|6344
1759327200000|2025-10-01 14:00:00|2027|2026|2024|2023|2027|2026|2023|2022|9278
1759327500000|2025-10-01 14:05:00|2025|2024|2025|2024|2026|2025|2024|2023|6876
1759327800000|2025-10-01 14:10:00|2026|2025|2026|2025|2027|2026|2025|2024|5613
1759328100000|2025-10-01 14:15:00|2027|2026|2028|2027|2028|2027|2026|2025|7791
1759328400000|2025-10-01 14:20:00|2029|2028|2028|2027|2029|2028|2026|2025|11237
1759328700000|2025-10-01 14:25:00|2027|2026|2028|2027|2028|2027|2027|2026|5676
1759329000000|2025-10-01 14:30:00|2027|2026|2025|2023|2028|2027|2023|2021|53024
1759329300000|2025-10-01 14:35:00|2024|2024|2026|2025|2026|2025|2024|2023|11209
1759329600000|2025-10-01 14:40:00|2027|2026|2025|2024|2027|2026|2024|2023|10096
1759329900000|2025-10-01 14:45:00|2024|2023|2024|2023|2025|2024|2023|2022|10382
1759330200000|2025-10-01 14:50:00|2023|2022|2023|2022|2023|2022|2022|2021|9449
1759330500000|2025-10-01 14:55:00|2024|2023|2025|2024|2025|2024|2024|2023|8575
1759330800000|2025-10-01 15:00:00|2027|2026|2025|2024|2027|2026|2024|2023|24220
1759331100000|2025-10-01 15:05:00|2024|2023|2029|2028|2031|2030|2024|2023|73588
1759331400000|2025-10-01 15:10:00|2030|2029|2030|2029|2030|2029|2028|2026|7110
1759331700000|2025-10-01 15:15:00|2031|2030|2034|2033|2034|2033|2031|2030|10906
1759332000000|2025-10-01 15:20:00|2035|2034|2036|2035|2038|2037|2035|2034|11914
1759332300000|2025-10-01 15:25:00|2037|2036|2037|2036|2038|2037|2036|2034|38476
1759388400000|2025-10-02 07:00:00|2046|2045|2047|2045|2053|2051|2045|2042|13727
1759388700000|2025-10-02 07:05:00|2048|2046|2059|2058|2059|2058|2047|2045|10307
1759389000000|2025-10-02 07:10:00|2060|2057|2055|2053|2060|2059|2055|2053|7974
1759389300000|2025-10-02 07:15:00|2054|2052|2046|2044|2056|2054|2046|2044|5273
1759389600000|2025-10-02 07:20:00|2045|2045|2045|2043|2048|2046|2043|2041|23842
1759389900000|2025-10-02 07:25:00|2046|2044|2040|2038|2048|2046|2040|2038|8168
1759390200000|2025-10-02 07:30:00|2041|2039|2041|2039|2044|2042|2041|2039|9387
1759390500000|2025-10-02 07:35:00|2042|2040|2039|2037|2044|2042|2039|2037|10541
1759390800000|2025-10-02 07:40:00|2040|2038|2041|2039|2046|2045|2040|2037|36742
1759391100000|2025-10-02 07:45:00|2040|2038|2038|2036|2040|2039|2038|2036|5887
1759391400000|2025-10-02 07:50:00|2037|2037|2042|2041|2043|2041|2037|2036|5051
1759391700000|2025-10-02 07:55:00|2043|2042|2042|2041|2044|2043|2042|2041|6562
1759392000000|2025-10-02 08:00:00|2043|2040|2042|2040|2043|2042|2041|2040|6300
1759392300000|2025-10-02 08:05:00|2043|2041|2042|2040|2043|2042|2041|2040|3209
1759392600000|2025-10-02 08:10:00|2043|2041|2041|2040|2044|2042|2040|2039|8886
1759392900000|2025-10-02 08:15:00|2040|2039|2037|2035|2041|2039|2036|2035|7182
1759393200000|2025-10-02 08:20:00|2038|2037|2046|2044|2046|2044|2038|2037|22333
1759393500000|2025-10-02 08:25:00|2048|2045|2049|2047|2049|2047|2046|2044|4095
1759393800000|2025-10-02 08:30:00|2048|2048|2050|2048|2050|2049|2048|2048|6362
1759394100000|2025-10-02 08:35:00|2051|2049|2053|2051|2053|2051|2051|2048|4136
1759394400000|2025-10-02 08:40:00|2052|2052|2052|2051|2053|2052|2051|2050|11112
1759394700000|2025-10-02 08:45:00|2051|2050|2053|2052|2053|2052|2050|2049|4368
1759395000000|2025-10-02 08:50:00|2052|2051|2056|2054|2056|2054|2051|2050|12737
1759395300000|2025-10-02 08:55:00|2054|2055|2053|2051|2054|2055|2052|2051|5522
1759395600000|2025-10-02 09:00:00|2054|2052|2052|2050|2055|2053|2051|2050|22031
1759395900000|2025-10-02 09:05:00|2051|2051|2053|2052|2055|2053|2051|2050|9103
1759396200000|2025-10-02 09:10:00|2054|2053|2054|2052|2054|2053|2052|2051|6030
1759396500000|2025-10-02 09:15:00|2055|2053|2060|2059|2062|2061|2055|2053|13160
1759396800000|2025-10-02 09:20:00|2061|2060|2062|2060|2063|2061|2061|2060|5390
1759397100000|2025-10-02 09:25:00|2061|2059|2063|2061|2063|2062|2060|2059|40053
1759397400000|2025-10-02 09:30:00|2062|2062|2061|2059|2062|2062|2060|2059|10121
1759397700000|2025-10-02 09:35:00|2060|2060|2060|2059|2061|2060|2060|2059|6555
1759398000000|2025-10-02 09:40:00|2059|2058|2060|2058|2060|2058|2058|2057|4427
1759398300000|2025-10-02 09:45:00|2059|2059|2061|2059|2062|2060|2059|2058|9837
1759398600000|2025-10-02 09:50:00|2062|2060|2060|2059|2063|2061|2060|2059|4427
1759398900000|2025-10-02 09:55:00|2061|2060|2060|2059|2063|2061|2060|2059|4833
1759399200000|2025-10-02 10:00:00|2061|2060|2063|2061|2063|2062|2061|2060|7190
1759399500000|2025-10-02 10:05:00|2062|2062|2063|2061|2063|2062|2061|2060|11965
1759399800000|2025-10-02 10:10:00|2062|2062|2062|2061|2064|2062|2062|2061|14535
1759400100000|2025-10-02 10:15:00|2063|2060|2060|2059|2063|2060|2058|2057|8703
1759400400000|2025-10-02 10:20:00|2061|2058|2060|2059|2061|2060|2060|2058|5393
1759400700000|2025-10-02 10:25:00|2059|2058|2060|2058|2060|2059|2059|2058|6803
1759401000000|2025-10-02 10:30:00|2059|2059|2063|2061|2063|2061|2059|2058|35878
1759401300000|2025-10-02 10:35:00|2061|2060|2062|2060|2062|2060|2061|2060|2812
1759401600000|2025-10-02 10:40:00|2061|2059|2059|2058|2061|2059|2059|2058|2436
1759401900000|2025-10-02 10:45:00|2060|2059|2060|2058|2061|2060|2060|2058|4730
1759402200000|2025-10-02 10:50:00|2061|2059|2060|2058|2061|2059|2059|2057|6186
1759402500000|2025-10-02 10:55:00|2059|2057|2059|2057|2059|2058|2058|2057|4005
1759402800000|2025-10-02 11:00:00|2058|2056|2056|2054|2059|2057|2055|2054|10643
1759403100000|2025-10-02 11:05:00|2055|2055|2058|2056|2058|2057|2055|2055|8308
1759403400000|2025-10-02 11:10:00|2057|2057|2058|2057|2058|2057|2057|2056|8491
1759403700000|2025-10-02 11:15:00|2059|2058|2059|2058|2059|2058|2059|2058|5461
1759404000000|2025-10-02 11:20:00|2058|2057|2058|2057|2059|2057|2057|2056|5923
1759404300000|2025-10-02 11:25:00|2059|2058|2059|2057|2059|2058|2058|2057|3039
1759404600000|2025-10-02 11:30:00|2058|2058|2058|2057|2060|2058|2058|2057|2767
1759404900000|2025-10-02 11:35:00|2057|2056|2059|2058|2060|2058|2057|2056|5713
1759405200000|2025-10-02 11:40:00|2058|2057|2059|2058|2059|2058|2058|2057|3540
1759405500000|2025-10-02 11:45:00|2058|2057|2059|2057|2060|2058|2058|2057|5212
1759405800000|2025-10-02 11:50:00|2058|2056|2060|2058|2061|2059|2058|2056|4110
1759406100000|2025-10-02 11:55:00|2059|2057|2058|2057|2059|2057|2057|2056|2346
1759406400000|2025-10-02 12:00:00|2059|2058|2058|2056|2060|2058|2057|2056|2529
1759406700000|2025-10-02 12:05:00|2057|2057|2058|2056|2059|2057|2057|2056|12031
1759407000000|2025-10-02 12:10:00|2057|2057|2058|2057|2058|2057|2057|2055|3958
1759407300000|2025-10-02 12:15:00||2056||2057||2057||2056|2907
1759407600000|2025-10-02 12:20:00|2060|2058|2059|2058|2060|2058|2059|2058|1415
1759407900000|2025-10-02 12:25:00|2058|2057|2059|2058|2059|2058|2058|2057|7455
1759408200000|2025-10-02 12:30:00|2060|2059|2062|2061|2063|2062|2060|2059|8371
1759408500000|2025-10-02 12:35:00|2063|2062|2064|2063|2064|2063|2062|2061|12890
1759408800000|2025-10-02 12:40:00|2065|2064|2067|2066|2067|2066|2064|2063|8729
1759409100000|2025-10-02 12:45:00|2066|2065|2064|2062|2066|2066|2064|2062|7627
1759409400000|2025-10-02 12:50:00|2065|2063|2065|2063|2065|2064|2063|2062|4602
1759409700000|2025-10-02 12:55:00|2064|2064|2067|2066|2067|2066|2064|2063|6620
1759410000000|2025-10-02 13:00:00|2068|2067|2068|2067|2068|2067|2065|2064|8740
1759410300000|2025-10-02 13:05:00|2067|2066|2068|2066|2068|2067|2067|2066|6135
1759410600000|2025-10-02 13:10:00|2069|2067|2068|2066|2069|2068|2067|2066|4868
1759410900000|2025-10-02 13:15:00|2067|2064|2069|2068|2069|2068|2065|2064|12474
1759411200000|2025-10-02 13:20:00|2070|2069|2069|2067|2071|2069|2068|2067|8550
1759411500000|2025-10-02 13:25:00|2068||2068||2069||2068||7542
1759411800000|2025-10-02 13:30:00|2067|2066|2065|2064|2068|2067|2065|2064|13443
1759412100000|2025-10-02 13:35:00|2066|2065|2063|2062|2067|2065|2063|2062|14943
1759412400000|2025-10-02 13:40:00|2062|2061|2059|2057|2063|2061|2059|2057|9701
1759412700000|2025-10-02 13:45:00|2058|2058|2060|2058|2060|2059|2058|2056|17758
1759413000000|2025-10-02 13:50:00|2059|2059|2059|2058|2060|2059|2057|2056|12889
1759413300000|2025-10-02 13:55:00|2060|2059|2060|2058|2060|2059|2059|2058|10869
1759413600000|2025-10-02 14:00:00|2059|2057|2060|2059|2061|2060|2057|2056|15864
1759413900000|2025-10-02 14:05:00|2061|2060|2065|2063|2065|2063|2061|2060|10577
1759414200000|2025-10-02 14:10:00|2064|2064|2065|2064|2067|2066|2064|2063|13610
1759414500000|2025-10-02 14:15:00|2066|2065|2062|2060|2066|2065|2061|2060|9807
1759414800000|2025-10-02 14:20:00|2063|2061|2062|2061|2063|2061|2061|2060|9393
1759415100000|2025-10-02 14:25:00|2061|2060|2061|2060|2062|2061|2061|2060|18418
1759415400000|2025-10-02 14:30:00|2062|2059|2063|2062|2065|2063|2062|2059|10548
1759415700000|2025-10-02 14:35:00|2064|2063|2065|2063|2065|2064|2063|2062|18302
1759416000000|2025-10-02 14:40:00|2064|2064|2067|2066|2067|2066|2064|2063|13240
1759416300000|2025-10-02 14:45:00|2068|2065|2065|2064|2068|2066|2064|2063|8595
1759416600000|2025-10-02 14:50:00|2064|2063|2062|2061|2065|2064|2062|2061|8453
1759416900000|2025-10-02 14:55:00|2063|2062|2060|2059|2064|2062|2060|2059|13882
1759417200000|2025-10-02 15:00:00|2059|2058|2062|2061|2062|2061|2059|2058|10232
1759417500000|2025-10-02 15:05:00|2061|2060|2062|2060|2062|2061|2060|2059|8686
1759417800000|2025-10-02 15:10:00|2061|2059|2065|2063|2065|2064|2060|2059|26172
1759418100000|2025-10-02 15:15:00|2063|2062|2064|2063|2066|2064|2061|2060|18974
1759418400000|2025-10-02 15:20:00|2065|2064|2064|2063|2065|2064|2063|2062|29528
1759418700000|2025-10-02 15:25:00|2063|2062|2064|2063|2065|2064|2062|2061|40888
1759474800000|2025-10-03 07:00:00|2061|2060|2055|2053|2065|2063|2055|2053|6053
1759475100000|2025-10-03 07:05:00|2056|2054|2060|2058|2062|2060|2054|2052|6464
1759475400000|2025-10-03 07:10:00|2058|2056|2063|2061|2063|2061|2058|2056|12017
1759475700000|2025-10-03 07:15:00|2062|2060|2060|2058|2063|2062|2059|2058|6970
1759476000000|2025-10-03 07:20:00|2061|2059|2058|2056|2061|2059|2057|2055|3310
1759476300000|2025-10-03 07:25:00|2059|2057|2058|2057|2060|2058|2056|2055|1397
1759476600000|2025-10-03 07:30:00|2059|2055|2059|2058|2059|2058|2056|2054|4996
1759476900000|2025-10-03 07:35:00|2060|2059|2063|2061|2063|2062|2059|2058|3199
1759477200000|2025-10-03 07:40:00|2062|2060|2062|2060|2062|2061|2059|2058|7015
1759477500000|2025-10-03 07:45:00|2061|2061|2062|2061|2063|2061|2061|2060|3111
1759477800000|2025-10-03 07:50:00|2061|2060|2062|2060|2062|2060|2060|2059|4628
1759478100000|2025-10-03 07:55:00|2061|2061|2059|2058|2062|2061|2059|2058|6065
1759478400000|2025-10-03 08:00:00|2058|2057|2062|2060|2062|2061|2058|2056|4242
1759478700000|2025-10-03 08:05:00|2061|2059|2062|2061|2062|2061|2060|2059|8050
1759479000000|2025-10-03 08:10:00|2063|2062|2063|2061|2064|2062|2062|2060|9944
1759479300000|2025-10-03 08:15:00|2062|2062|2063|2061|2063|2062|2062|2060|6298
1759479600000|2025-10-03 08:20:00|2064|2062|2067|2066|2068|2066|2064|2062|5403
1759479900000|2025-10-03 08:25:00|2066|2065|2064|2063|2066|2066|2063|2062|45654
1759480200000|2025-10-03 08:30:00|2063|2061|2065|2063|2066|2065|2063|2061|9749
1759480500000|2025-10-03 08:35:00|2066|2064|2067|2065|2067|2066|2065|2064|5014
1759480800000|2025-10-03 08:40:00|2066|2064|2063|2062|2066|2064|2063|2062|8787
1759481100000|2025-10-03 08:45:00|2064|2063|2061|2060|2064|2063|2061|2060|4086
1759481400000|2025-10-03 08:50:00|2060|2059|2063|2062|2063|2062|2060|2059|2240
1759481700000|2025-10-03 08:55:00|2064|2063|2065|2064|2067|2065|2063|2063|4896
1759482000000|2025-10-03 09:00:00|2066|2063|2066|2064|2066|2065|2064|2063|7345
1759482300000|2025-10-03 09:05:00|2065|2063|2064|2063|2066|2065|2064|2063|4899
1759482600000|2025-10-03 09:10:00|2065|2064|2066|2064|2066|2064|2065|2063|5306
1759482900000|2025-10-03 09:15:00|2065|2065|2066|2065|2066|2065|2065|2065|10718
1759483200000|2025-10-03 09:20:00|2065|2064|2065|2063|2065|2064|2064|2063|10844
1759483500000|2025-10-03 09:25:00|2064|2064|2065|2063|2065|2064|2064|2063|6756
1759483800000|2025-10-03 09:30:00|2063|2062|2064|2063|2065|2063|2063|2062|3690
1759484100000|2025-10-03 09:35:00|2065|2064|2064|2063|2065|2064|2064|2063|2615
1759484400000|2025-10-03 09:40:00|2065|2062|2066|2064|2066|2064|2065|2062|3381
1759484700000|2025-10-03 09:45:00|2065|2063|2065|2064|2065|2064|2065|2063|6001
1759485000000|2025-10-03 09:50:00|2066|2065|2066|2064|2066|2065|2065|2064|9414
1759485300000|2025-10-03 09:55:00|2065|2065|2066|2065|2066|2065|2065|2064|3434
1759485600000|2025-10-03 10:00:00|2067|2066|2067|2066|2067|2066|2066|2065|16518
1759485900000|2025-10-03 10:05:00|||||||||5150
1759486200000|2025-10-03 10:10:00|2068|2067|2071|2069|2071|2070|2068|2067|10176
1759486500000|2025-10-03 10:15:00|2070|2070|2072|2070|2072|2071|2070|2070|3435
1759486800000|2025-10-03 10:20:00|2071|2071|2071|2070|2072|2071|2071|2070|5134
1759487100000|2025-10-03 10:25:00|2072||2071||2072||2071||3053
1759487400000|2025-10-03 10:30:00|2070|2069|2070|2069|2070|2069|2070|2068|1545
1759487700000|2025-10-03 10:35:00|2071|2070|2072|2070|2072|2070|2071|2070|4715
1759488000000|2025-10-03 10:40:00|2071|2069|2070|2069|2071|2069|2069|2068|9842
1759488300000|2025-10-03 10:45:00|2069|2068|2069|2068|2070|2069|2069|2068|6150
1759488600000|2025-10-03 10:50:00|2068|2067|2068|2067|2069|2068|2068|2067|3064
1759488900000|2025-10-03 10:55:00|2067|2066|2069|2067|2069|2067|2066|2065|6032
1759489200000|2025-10-03 11:00:00|2068|2066|2067|2066|2069|2067|2067|2066|3655
1759489500000|2025-10-03 11:05:00|2066|2065|2067|2066|2067|2066|2066|2065|7299
1759489800000|2025-10-03 11:10:00|2066|2065|2066|2065|2067|2066|2065|2063|9639
1759490100000|2025-10-03 11:15:00|2065|2064|2066|2065|2067|2065|2065|2064|8308
1759490400000|2025-10-03 11:20:00|2065|2064|2068|2067|2068|2067|2065|2064|8252
1759490700000|2025-10-03 11:25:00|2067|2066|2067|2066|2067|2066|2067|2066|3307
1759491000000|2025-10-03 11:30:00|2066|2065|2067|2066|2067|2066|2066|2065|3342
1759491300000|2025-10-03 11:35:00|2066|2065|2068|2067|2068|2067|2066|2065|4727
1759491600000|2025-10-03 11:40:00|2069|2068|2070|2069|2070|2069|2069|2067|1369
1759491900000|2025-10-03 11:45:00|2069|2067|2069|2067|2069|2068|2069|2067|4190
1759492200000|2025-10-03 11:50:00|2068|2066|2067|2066|2069|2066|2067|2065|10226
1759492500000|2025-10-03 11:55:00|2066|2065|2066|2065|2066|2066|2066|2065|2177
1759492800000|2025-10-03 12:00:00|2065|2064|2065|2064|2066|2064|2065|2063|2637
1759493100000|2025-10-03 12:05:00|2066|2065|2065|2064|2066|2065|2065|2064|4685
1759493400000|2025-10-03 12:10:00|2066|2065|2064|2063|2066|2065|2064|2063|2763
1759493700000|2025-10-03 12:15:00|2065|2064|2062|2061|2065|2064|2062|2061|6252
1759494000000|2025-10-03 12:20:00|2061|2060|2061|2060|2061|2060|2061|2060|2680
1759494300000|2025-10-03 12:25:00|2059|2057|2059|2058|2060|2059|2058|2056|4598
1759494600000|2025-10-03 12:30:00|2061|2057|2061|2060|2061|2060|2060|2057|4482
1759494900000|2025-10-03 12:35:00|2060|2059|2063|2061|2063|2061|2060|2059|3219
1759495200000|2025-10-03 12:40:00|2064|2062|2063|2061|2064|2063|2063|2061|9011
1759495500000|2025-10-03 12:45:00|2064|2062|2064|2062|2065|2063|2063|2062|4448
1759495800000|2025-10-03 12:50:00|2065|2063|2065|2064|2065|2064|2064|2063|5253
1759496100000|2025-10-03 12:55:00|2064|2063|2065|2063|2065|2064|2064|2063|4948
1759496400000|2025-10-03 13:00:00|2066|2064|2069|2067|2069|2067|2066|2064|5335
1759496700000|2025-10-03 13:05:00|2070|2068|2069|2068|2070|2068|2069|2067|6567
1759497000000|2025-10-03 13:10:00|2070|2069|2068|2067|2070|2069|2068|2067|5319
1759497300000|2025-10-03 13:15:00|2067|2066|2070|2069|2071|2069|2067|2066|4153
1759497600000|2025-10-03 13:20:00|2071|2070|2070|2069|2071|2070|2070|2069|6302
1759497900000|2025-10-03 13:25:00|2071|2070|2070|2069|2071|2070|2070|2069|4414
1759498200000|2025-10-03 13:30:00|2071|2068|2068|2066|2071|2069|2067|2066|12629
1759498500000|2025-10-03 13:35:00|2067|2067|2066|2065|2068|2067|2066|2065|9371
1759498800000|2025-10-03 13:40:00|2065|2064|2066|2064|2066|2064|2063|2062|2812
1759499100000|2025-10-03 13:45:00|2065|2065|2063|2062|2066|2065|2061|2060|19723
1759499400000|2025-10-03 13:50:00|2062|2061|2061|2059|2062|2062|2060|2059|12877
1759499700000|2025-10-03 13:55:00|2062|2060|2060|2058|2064|2062|2059|2058|6049
1759500000000|2025-10-03 14:00:00|2059|2057|2063|2061|2063|2061|2058|2057|8813
1759500300000|2025-10-03 14:05:00|2062|2060|2060|2058|2063|2061|2059|2058|12733
1759500600000|2025-10-03 14:10:00|2061|2059|2063|2061|2063|2062|2059|2058|6148
1759500900000|2025-10-03 14:15:00|2062|2060|2061|2060|2063|2061|2060|2059|9861
1759501200000|2025-10-03 14:20:00|2060|2059|2059|2058|2060|2059|2057|2056|6921
1759501500000|2025-10-03 14:25:00|2058|2057|2059|2057|2059|2058|2058|2057|5256
1759501800000|2025-10-03 14:30:00|2060|2058|2060|2058|2063|2061|2060|2058|7213
1759502100000|2025-10-03 14:35:00|2059|2057|2056|2055|2059|2057|2056|2055|6948
1759502400000|2025-10-03 14:40:00|2057|2056|2057|2056|2058|2057|2055|2054|9238
1759502700000|2025-10-03 14:45:00|2056|2055|2058|2057|2059|2057|2056|2055|13436
1759503000000|2025-10-03 14:50:00|2057|2056|2057|2056|2057|2056|2055|2054|8176
1759503300000|2025-10-03 14:55:00|2058|2057|2055|2054|2058|2057|2055|2053|13917
1759503600000|2025-10-03 15:00:00|2054|2053|2055|2054|2055|2054|2054|2053|7902
1759503900000|2025-10-03 15:05:00|2056|2055|2056|2055|2056|2055|2055|2054|12010
1759504200000|2025-10-03 15:10:00|2058|2056|2058|2057|2061|2059|2057|2056|9862
1759504500000|2025-10-03 15:15:00|2057|2056|2057|2056|2058|2057|2057|2056|6717
1759504800000|2025-10-03 15:20:00|2056|2055|2057|2056|2058|2057|2056|2055|14773
1759505100000|2025-10-03 15:25:00|2056|2055|2058|2057|2058|2057|2056|2055|14890
1759734000000|2025-10-06 07:00:00|2054|2052|2044|2041|2057|2055|2042|2041|18915
1759734300000|2025-10-06 07:05:00|2042|2040|2043|2041|2047|2045|2042|2040|14093
1759734600000|2025-10-06 07:10:00|2042|2038|2043|2041|2045|2043|2040|2038|11220
1759734900000|2025-10-06 07:15:00|2042|2040|2041|2039|2044|2042|2041|2039|7908
1759735200000|2025-10-06 07:20:00|2040|2038|2039|2037|2041|2039|2039|2037|9178
1759735500000|2025-10-06 07:25:00|2038|2038|2032|2031|2039|2038|2032|2030|2743
1759735800000|2025-10-06 07:30:00|2031|2030|2033|2031|2033|2031|2030|2028|5499
1759736100000|2025-10-06 07:35:00|2034|2032|2030|2029|2036|2034|2030|2029|7111
1759736400000|2025-10-06 07:40:00|2031|2028|2030|2028|2031|2028|2026|2025|8923
1759736700000|2025-10-06 07:45:00|2029|2029|2031|2029|2032|2030|2029|2027|4886
1759737000000|2025-10-06 07:50:00|2030|2030|2033|2031|2034|2032|2029|2028|3341
1759737300000|2025-10-06 07:55:00|2032|2030|2028|2026|2032|2030|2026|2025|10529
1759737600000|2025-10-06 08:00:00|2029|2027|2035|2033|2035|2034|2029|2027|4134
1759737900000|2025-10-06 08:05:00|2034|2032|2034|2032|2035|2034|2033|2032|7314
1759738200000|2025-10-06 08:10:00|2033|2033|2031|2030|2036|2034|2031|2030|4212
1759738500000|2025-10-06 08:15:00|2032|2032|2033|2032|2034|2032|2032|2031|8421
1759738800000|2025-10-06 08:20:00|2032|2031|2030|2028|2032|2031|2029|2027|7096
1759739100000|2025-10-06 08:25:00|2031|2029|2031|2029|2034|2032|2031|2029|7208
1759739400000|2025-10-06 08:30:00|2032|2030|2028|2027|2032|2030|2028|2026|5866
1759739700000|2025-10-06 08:35:00|2027|2026|2029|2027|2029|2027|2027|2026|4774
1759740000000|2025-10-06 08:40:00|2030|2028|2029|2028|2031|2030|2028|2027|8774
1759740300000|2025-10-06 08:45:00|2028|2026|2026|2025|2028|2027|2026|2025|45943
1759740600000|2025-10-06 08:50:00|2027|2024|2027|2026|2027|2026|2025|2024|8703
1759740900000|2025-10-06 08:55:00|2026|2025|2026|2025|2027|2026|2026|2025|8045
1759741200000|2025-10-06 09:00:00|2025|2024|2025|2024|2026|2025|2025|2024|6960
1759741500000|2025-10-06 09:05:00|2024|2023|2023|2022|2024|2023|2023|2022|14732
1759741800000|2025-10-06 09:10:00|2024|2023|2021|2020|2025|2023|2020|2019|8860
1759742100000|2025-10-06 09:15:00|2020|2019|2019|2018|2021|2019|2019|2017|9003
1759742400000|2025-10-06 09:20:00|2018|2017|2017|2015|2018|2017|2017|2015|12801
1759742700000|2025-10-06 09:25:00|2018|2016|2016|2015|2018|2016|2016|2015|13504
1759743000000|2025-10-06 09:30:00|2015|2014|2017|2016|2018|2016|2015|2013|7934
1759743300000|2025-10-06 09:35:00|2016|2015|2016|2014|2016|2015|2015|2013|16700
1759743600000|2025-10-06 09:40:00|2015|2015|2017|2016|2018|2017|2014|2013|13212
1759743900000|2025-10-06 09:45:00|2018|2017|2019|2017|2019|2017|2017|2016|4059
1759744200000|2025-10-06 09:50:00|2018|2018|2020|2019|2020|2019|2018|2017|7483
1759744500000|2025-10-06 09:55:00|2019|2018|2019|2018|2020|2019|2019|2018|3854
1759744800000|2025-10-06 10:00:00|2020|2019|2020|2018|2021|2019|2019|2018|5113
1759745100000|2025-10-06 10:05:00|2019|2019|2020|2018|2020|2019|2019|2018|6447
1759745400000|2025-10-06 10:10:00|2021|2019|2022|2021|2022|2021|2021|2018|4014
1759745700000|2025-10-06 10:15:00|2020|2019|2021|2020|2022|2020|2020|2019|12835
1759746000000|2025-10-06 10:20:00|2022|2021|2022|2021|2022|2021|2022|2021|2163
1759746300000|2025-10-06 10:25:00|2023|2022|2022|2021|2023|2022|2022|2021|12864
1759746600000|2025-10-06 10:30:00|2021|2020|2021|2020|2021|2020|2021|2020|3708
1759746900000|2025-10-06 10:35:00|2020|2019|2022|2021|2022|2021|2020|2019|4049
1759747200000|2025-10-06 10:40:00|2023|2022|2023|2022|2023|2022|2023|2021|2608
1759747500000|2025-10-06 10:45:00|2024|2023|2024|2022|2025|2023|2023|2022|6759
1759747800000|2025-10-06 10:50:00|2023|2021|2025|2024|2025|2024|2023|2021|7842
1759748100000|2025-10-06 10:55:00|2026|2025|2024|2023|2027|2025|2024|2023|4481
1759748400000|2025-10-06 11:00:00|2023|2022|2024|2022|2028|2026|2023|2022|12433
1759748700000|2025-10-06 11:05:00|2025|2023|2026|2024|2026|2025|2024|2023|20751
1759749000000|2025-10-06 11:10:00|2025|2023|2025|2024|2025|2024|2024|2023|8979
1759749300000|2025-10-06 11:15:00|2024|2023|2025|2024|2026|2024|2024|2023|8392
1759749600000|2025-10-06 11:20:00|2026|2025|2026|2025|2026|2025|2026|2024|20146
1759749900000|2025-10-06 11:25:00|2025|2024|2025|2023|2025|2024|2024|2023|3159
1759750200000|2025-10-06 11:30:00|2024||2024||2024||2024||6932
1759750500000|2025-10-06 11:35:00|2023|2022|2024|2023|2024|2023|2023|2022|2356
1759750800000|2025-10-06 11:40:00|2023|2022|2023|2022|2024|2022|2023|2022|1864
1759751100000|2025-10-06 11:45:00|2022|2021|2021|2020|2023|2021|2021|2020|4509
1759751400000|2025-10-06 11:50:00|2022|2021|2021|2020|2022|2021|2021|2020|8559
1759751700000|2025-10-06 11:55:00|2020|2019|2020|2018|2020|2019|2019|2017|5397
1759752000000|2025-10-06 12:00:00|2021|2019|2022|2020|2022|2020|2021|2019|3721
1759752300000|2025-10-06 12:05:00|2021|2019|2022|2021|2022|2021|2020|2019|1444
1759752600000|2025-10-06 12:10:00|2021|2020|2020|2018|2021|2020|2019|2018|4017
1759752900000|2025-10-06 12:15:00|2019|2017|2016|2014|2020|2018|2016|2014|6301
1759753200000|2025-10-06 12:20:00|2015|2015|2015|2013|2016|2015|2015|2013|3862
1759753500000|2025-10-06 12:25:00|2014|2014|2015|2014|2015|2014|2013|2012|7462
1759753800000|2025-10-06 12:30:00|2016|2015|2017|2016|2017|2016|2015|2015|18561
1759754100000|2025-10-06 12:35:00|2016|2015|2014|2012|2016|2015|2013|2012|9875
1759754400000|2025-10-06 12:40:00|2015|2013|2015|2013|2015|2014|2014|2013|2706
1759754700000|2025-10-06 12:45:00|2014|2014|2014|2013|2015|2014|2014|2013|4588
1759755000000|2025-10-06 12:50:00|2013|2012|2016|2014|2016|2014|2013|2012|3211
1759755300000|2025-10-06 12:55:00|2015|2015|2015|2013|2017|2015|2014|2013|7248
1759755600000|2025-10-06 13:00:00|2014|2014|2014|2013|2015|2014|2014|2013|4920
1759755900000|2025-10-06 13:05:00|2015|2014|2015|2014|2016|2015|2015|2014|8515
1759756200000|2025-10-06 13:10:00|2014|2013|2013|2012|2014|2013|2013|2012|4837
1759756500000|2025-10-06 13:15:00|2012|2011|2018|2016|2018|2016|2012|2010|10888
1759756800000|2025-10-06 13:20:00|2019|2017|2022|2021|2022|2021|2018|2017|11500
1759757100000|2025-10-06 13:25:00|2023|2020|2025|2023|2025|2024|2022|2020|6272
1759757400000|2025-10-06 13:30:00|2026|2024|2027|2026|2028|2026|2024|2023|8710
1759757700000|2025-10-06 13:35:00|2028|2027|2035|2033|2035|2033|2028|2027|8164
1759758000000|2025-10-06 13:40:00|2034|2034|2033|2032|2039|2037|2033|2032|15040
1759758300000|2025-10-06 13:45:00|2034|2033|2035|2034|2036|2034|2034|2032|7101
1759758600000|2025-10-06 13:50:00|2036|2035|2033|2032|2036|2035|2033|2032|6487
1759758900000|2025-10-06 13:55:00|2034|2033|2034|2032|2034|2033|2031|2029|8443
1759759200000|2025-10-06 14:00:00|2032|2031|2031|2029|2032|2031|2030|2029|6348
1759759500000|2025-10-06 14:05:00|2030|2030|2034|2033|2034|2033|2030|2029|8571
1759759800000|2025-10-06 14:10:00|2033|2032|2035|2034|2036|2034|2033|2032|3579
1759760100000|2025-10-06 14:15:00|2036|2033|2034|2033|2036|2033|2032|2031|15634
1759760400000|2025-10-06 14:20:00|2035|2034|2039|2038|2039|2038|2035|2034|2415
1759760700000|2025-10-06 14:25:00|2040|2039|2039|2038|2043|2042|2039|2038|21558
1759761000000|2025-10-06 14:30:00|2038|2037|2034|2032|2039|2037|2034|2032|11867
1759761300000|2025-10-06 14:35:00|2033|2031|2030|2029|2033|2031|2030|2028|6831
1759761600000|2025-10-06 14:40:00|2029|2028|2025|2023|2029|2028|2025|2023|8590
1759761900000|2025-10-06 14:45:00|2024|2022|2022|2020|2024|2022|2022|2020|6462
1759762200000|2025-10-06 14:50:00|2021|2019|2021|2020|2023|2022|2019|2018|10037
1759762500000|2025-10-06 14:55:00|2022|2019|2023|2022|2025|2024|2022|2019|12280
1759762800000|2025-10-06 15:00:00|2022|2021|2021|2020|2023|2021|2021|2020|3538
1759763100000|2025-10-06 15:05:00|2020|2019|2019|2017|2021|2020|2018|2017|12181
1759763400000|2025-10-06 15:10:00|2018|2018|2015|2014|2019|2018|2012|2011|21460
1759763700000|2025-10-06 15:15:00|2014|2013|2013|2011|2015|2014|2009|2008|15340
1759764000000|2025-10-06 15:20:00|2012|2012|2014|2013|2014|2013|2012|2011|16674
1759764300000|2025-10-06 15:25:00|2013|2012|2013|2012|2014|2012|2011|2010|11509
1759820400000|2025-10-07 07:00:00|2014|2012|1993|1990.5|2014|2012|1981.5|1979|43650
1759820700000|2025-10-07 07:05:00|1993.5|1991|2002|2000|2002|2000|1991.5|1989|16766
1759821000000|2025-10-07 07:10:00|2003|1999.5|2008|2006|2008|2006|2002|1999.5|17356
1759821300000|2025-10-07 07:15:00|2007|2005|2004|2002|2007|2005|2003|2002|19204
1759821600000|2025-10-07 07:20:00|2003|2001|2004|2002|2005|2003|2001|1999|14336
1759821900000|2025-10-07 07:25:00|2003|2003|2005|2004|2005|2004|2001|1999.5|8225
1759822200000|2025-10-07 07:30:00|2006|2005|2008|2006|2009|2007|2006|2005|7088
1759822500000|2025-10-07 07:35:00|2007|2005|2001|1999.5|2007|2005|2001|1999.5|6899
1759822800000|2025-10-07 07:40:00|2000|2000|1998.5|1997|2000|2000|1997|1995.5|13385
1759823100000|2025-10-07 07:45:00|1998|1997.5|2000|1998.5|2000|1999|1996.5|1995.5|5018
1759823400000|2025-10-07 07:50:00|1999.5|1999|2002|2000|2003|2001|1998.5|1997.5|9172
1759823700000|2025-10-07 07:55:00|2001|1999.5|1999.5|1998.5|2002|2001|1998.5|1997.5|4241
1759824000000|2025-10-07 08:00:00|2000|1999|1992.5|1991|2000|1999|1992.5|1991|6024
1759824300000|2025-10-07 08:05:00|1993|1991.5|1992|1991|1993|1992|1990.5|1989.5|12977
1759824600000|2025-10-07 08:10:00|1991.5|1990|1990|1988.5|1991.5|1990|1987.5|1987|4391
1759824900000|2025-10-07 08:15:00|1989.5|1989|1989.5|1988.5|1990.5|1990|1988|1987.5|2394
1759825200000|2025-10-07 08:20:00|1989|1988|1989.5|1988.5|1990.5|1989.5|1988|1987|9843
1759825500000|2025-10-07 08:25:00|1990|1989|1990|1988.5|1991|1990|1989|1988.5|10644
1759825800000|2025-10-07 08:30:00|1989.5|1989|1987.5|1987|1990|1989|1987|1986|7392
1759826100000|2025-10-07 08:35:00|1988|1986.5|1991|1989.5|1992|1990.5|1987|1986.5|5623
1759826400000|2025-10-07 08:40:00|1990.5|1988.5|1993.5|1992.5|1994|1992.5|1989|1988|4384
1759826700000|2025-10-07 08:45:00|1993|1992|1993|1992|1994|1993|1992|1991.5|4427
1759827000000|2025-10-07 08:50:00|1992|1991|1992.5|1992|1993|1992|1992|1991|4760
1759827300000|2025-10-07 08:55:00|1993.5|1992.5|1993.5|1993|1994|1993.5|1993.5|1992.5|9042
1759827600000|2025-10-07 09:00:00|1994|1992.5|1996|1995.5|1996|1995.5|1993|1992.5|11457
1759827900000|2025-10-07 09:05:00|1995.5|1995|1995.5|1994.5|1997.5|1996.5|1995|1994|15988
1759828200000|2025-10-07 09:10:00|1996|1995|1994.5|1993.5|1996.5|1995.5|1994|1993|13480
1759828500000|2025-10-07 09:15:00|1994|1993|1994.5|1993.5|1994.5|1994|1993|1991.5|4111
1759828800000|2025-10-07 09:20:00|1994|1994|1992.5|1991.5|1994.5|1994|1992.5|1991.5|7754
1759829100000|2025-10-07 09:25:00|1993|1992|1993.5|1993|1994.5|1993.5|1992|1991.5|9679
1759829400000|2025-10-07 09:30:00|1994|1993.5|1996|1995|1996|1995|1993.5|1993|9067
1759829700000|2025-10-07 09:35:00|1996.5|1995.5|1997|1996.5|1998|1997|1996.5|1995|2574
1759830000000|2025-10-07 09:40:00|1998|1996|2001|2000|2001|2000|1996.5|1996|6061
1759830300000|2025-10-07 09:45:00|2003|1999.5|2004|2002|2004|2003|2003|1999.5|6101
1759830600000|2025-10-07 09:50:00|2003|2001|2002|2000|2004|2001|2001|1999.5|2969
1759830900000|2025-10-07 09:55:00|2003|2001|2002|2001|2005|2003|2002|2000|6402
1759831200000|2025-10-07 10:00:00|2003|2002|2003|2001|2003|2002|2002|2001|6128
1759831500000|2025-10-07 10:05:00|2002|2002|2003|2002|2004|2002|2001|2000|4937
1759831800000|2025-10-07 10:10:00|2004|2003|2007|2006|2007|2006|2003|2002|5179
1759832100000|2025-10-07 10:15:00|2006|2004|2007|2006|2007|2006|2006|2004|7293
1759832400000|2025-10-07 10:20:00|2008|2005|2007|2005|2008|2007|2005|2004|10926
1759832700000|2025-10-07 10:25:00|2006|2006|2006|2004|2007|2006|2005|2004|8509
1759833000000|2025-10-07 10:30:00|2005|2003|2005|2003|2005|2003|2005|2003|4945
1759833300000|2025-10-07 10:35:00|2004|2004|2005|2004|2005|2004|2004|2002|6802
1759833600000|2025-10-07 10:40:00|2003|2003|2002|2000|2004|2003|2002|2000|5975
1759833900000|2025-10-07 10:45:00|2001|2001|2001|2000|2002|2001|2001|1999.5|5127
1759834200000|2025-10-07 10:50:00|2002|2001|2003|2001|2004|2002|2002|2001|40327
1759834500000|2025-10-07 10:55:00|2002|2002|2002|2000|2002|2002|2001|2000|30619
1759834800000|2025-10-07 11:00:00|2001|2001|2003|2001|2003|2002|2001|2000|25533
1759835100000|2025-10-07 11:05:00|2004|2002|2003|2002|2005|2003|2003|2002|20950
1759835400000|2025-10-07 11:10:00|2002|2001|2004|2002|2004|2002|2002|2001|17570
1759835700000|2025-10-07 11:15:00|2003|2003|2005|2004|2005|2004|2003|2003|2761
1759836000000|2025-10-07 11:20:00|2006|2005|2008|2007|2008|2007|2006|2005|2533
1759836300000|2025-10-07 11:25:00|2009|2008|2007|2006|2009|2008|2007|2006|3955
1759836600000|2025-10-07 11:30:00|2006|2004|2007|2006|2007|2006|2005|2004|7135
1759836900000|2025-10-07 11:35:00|2008|2005|2006|2004|2008|2005|2005|2004|1769
1759837200000|2025-10-07 11:40:00|2005|2003|2005|2003|2005|2003|2004|2003|2117
1759837500000|2025-10-07 11:45:00|2006|2004|2005|2004|2007|2005|2005|2004|3636
1759837800000|2025-10-07 11:50:00|2006|2003|2004|2002|2006|2003|2004|2002|7229
1759838100000|2025-10-07 11:55:00|2003|2001|2005|2003|2005|2003|2003|2001|1939
1759838400000|2025-10-07 12:00:00|2004|2002|2004|2002|2004|2002|2003|2002|16969
1759838700000|2025-10-07 12:05:00|2003|2001|2004|2002|2004|2002|2002|2001|7213
1759839000000|2025-10-07 12:10:00|2003|2003|2005|2004|2005|2004|2003|2003|2994
1759839300000|2025-10-07 12:15:00|2004|2003|2005|2004|2005|2004|2004|2003|3471
1759839600000|2025-10-07 12:20:00|2004|2003|2005|2003|2005|2003|2004|2003|6208
1759839900000|2025-10-07 12:25:00|2004||2004||2004||2004||5262
1759840200000|2025-10-07 12:30:00|2005|2004|2001|1999.5|2005|2004|2001|1999.5|8134
1759840500000|2025-10-07 12:35:00|2002|2000|2003|2002|2004|2003|2001|2000|9977
1759840800000|2025-10-07 12:40:00|2002|2001|2004|2002|2004|2003|2002|2001|6472
1759841100000|2025-10-07 12:45:00|2003||2003||2004||2003||2060
1759841400000|2025-10-07 12:50:00|2004|2001|2005|2004|2006|2004|2004|2001|4303
1759841700000|2025-10-07 12:55:00|2006|2005|2004|2003|2006|2005|2004|2003|6460
1759842000000|2025-10-07 13:00:00|2005|2004|2004|2002|2005|2004|2001|2000|11577
1759842300000|2025-10-07 13:05:00|2003|2003|2002|2001|2005|2003|2002|2001|1387
1759842600000|2025-10-07 13:10:00|2003|2000|2001|1999.5|2003|2000|2001|1999.5|1124
1759842900000|2025-10-07 13:15:00|2000|1998.5|1998.5|1997.5|2001|1999.5|1998|1996.5|5835
1759843200000|2025-10-07 13:20:00|1999|1998|1997.5|1996.5|1999|1998.5|1996|1995|6192
1759843500000|2025-10-07 13:25:00|1997|1996|1995.5|1994.5|1997|1996|1995|1994|13621
1759843800000|2025-10-07 13:30:00|1996|1995|1994.5|1993.5|1996|1995|1993|1992|7966
1759844100000|2025-10-07 13:35:00|1995.5|1994|1995|1994|1997.5|1997|1994.5|1993|12221
1759844400000|2025-10-07 13:40:00|1996|1994.5|1999|1998.5|2001|1999.5|1996|1994.5|11475
1759844700000|2025-10-07 13:45:00|1998.5|1998|2004|2002|2004|2002|1998|1997|21548
1759845000000|2025-10-07 13:50:00|2003|2003|2004|2002|2004|2003|2003|2002|8825
1759845300000|2025-10-07 13:55:00|2003|2001|2001|2000|2003|2002|2001|2000|10240
1759845600000|2025-10-07 14:00:00|1998.5|1999.5|1998|1997|2000|1999.5|1997|1996|3076
1759845900000|2025-10-07 14:05:00|1997.5|1996|1997.5|1996.5|1998.5|1998|1996.5|1996|7893
1759846200000|2025-10-07 14:10:00|1997|1995.5|1993|1992.5|1997|1996|1993|1992|13819
1759846500000|2025-10-07 14:15:00|1992.5|1992|1994.5|1993.5|1996|1995|1992|1991|17818
1759846800000|2025-10-07 14:20:00|1994|1992.5|1995|1994.5|1995|1994.5|1993|1992.5|36004
1759847100000|2025-10-07 14:25:00|1995.5|1995|1994|1992.5|1997|1996|1990.5|1989.5|43410
1759847400000|2025-10-07 14:30:00|1993.5|1993|1994|1993|1995|1993.5|1993.5|1992.5|8637
1759847700000|2025-10-07 14:35:00|1993.5|1992.5|1995|1994.5|1995.5|1994.5|1993|1992|13438
1759848000000|2025-10-07 14:40:00|1995.5|1995|1995.5|1994.5|1997|1996|1995|1994|10134
1759848300000|2025-10-07 14:45:00|1994.5|1993.5|1996.5|1995.5|1997.5|1996.5|1994|1993.5|10849
1759848600000|2025-10-07 14:50:00|1995|1996|1998|1997|1998.5|1998|1995|1994|32395
1759848900000|2025-10-07 14:55:00|1998.5|1997.5|1997.5|1996.5|2000|1999|1997.5|1996.5|13682
1759849200000|2025-10-07 15:00:00|1997|1996|1996|1995|1997.5|1996|1995.5|1994.5|9401
1759849500000|2025-10-07 15:05:00|1995.5|1994.5|1991.5|1990.5|1995.5|1994.5|1991|1990.5|17415
1759849800000|2025-10-07 15:10:00|1991|1990|1992.5|1991.5|1995|1994|1990.5|1990|25037
1759850100000|2025-10-07 15:15:00|1992|1992|1993|1992|1993.5|1993|1992|1991.5|24063
1759850400000|2025-10-07 15:20:00|1994|1992.5|1996.5|1996|1997|1996|1993.5|1992.5|14700
1759850700000|2025-10-07 15:25:00|1996|1995.5|1997.5|1997|1997.5|1997|1995.5|1995|21806
1759906800000|2025-10-08 07:00:00|2000|1998|2008|2005|2010|2008|1998|1996|13761
1759907100000|2025-10-08 07:05:00|2007|2003|2003|2001|2008|2005|2003|2001|6077
1759907400000|2025-10-08 07:10:00|2002|2000|2003|2001|2010|2008|2002|2000|7692
1759907700000|2025-10-08 07:15:00|2001|1999.5|2001|1999.5|2002|2000|2000|1998.5|4152
1759908000000|2025-10-08 07:20:00|2000|2000|2005|2004|2005|2004|2000|1999|7126
1759908300000|2025-10-08 07:25:00|2006|2005|2005|2004|2007|2005|2005|2003|92629
1759908600000|2025-10-08 07:30:00|2007|2005|2002|2000|2008|2006|2002|2000|1820
1759908900000|2025-10-08 07:35:00|2003|2001|2005|2004|2005|2004|2002|2000|5452
1759909200000|2025-10-08 07:40:00|2004|2003|2005|2003|2007|2005|2004|2002|2836
1759909500000|2025-10-08 07:45:00|2004|2002|1998|1996.5|2004|2003|1998|1996.5|7555
1759909800000|2025-10-08 07:50:00|1997.5|1997|1997|1996|1997.5|1997|1996|1995|9841
1759910100000|2025-10-08 07:55:00|1996.5|1995.5|2002|2000|2002|2000|1994.5|1993.5|4471
1759910400000|2025-10-08 08:00:00|2001|1999.5|2001|2000|2003|2002|1999.5|1999|7403
1759910700000|2025-10-08 08:05:00|2000|1999|1999|1997.5|2004|2003|1998.5|1997|12823
1759911000000|2025-10-08 08:10:00|1998.5|1997|1998|1997.5|2000|1999.5|1997.5|1996.5|5674
1759911300000|2025-10-08 08:15:00|1998.5|1997|2000|1999.5|2001|2000|1998|1997|10022
1759911600000|2025-10-08 08:20:00|2001|2000|2001|1999.5|2002|2000|1997.5|1996|10180
1759911900000|2025-10-08 08:25:00|2000|1999|2000|1999.5|2001|2000|1999|1998|8808
1759912200000|2025-10-08 08:30:00|2001|2000|2001|1999.5|2002|2000|1999.5|1999|10689
1759912500000|2025-10-08 08:35:00|2002|2000|2002|2001|2002|2001|2001|1999.5|6503
1759912800000|2025-10-08 08:40:00|2003|2002|2003|2001|2003|2002|2001|1999.5|6484
1759913100000|2025-10-08 08:45:00|2004|2002|2001|1999.5|2004|2002|2001|1999.5|5247
1759913400000|2025-10-08 08:50:00|2002|2000|2001|2000|2002|2001|2001|2000|7710
1759913700000|2025-10-08 08:55:00|2002|2001|2002|2001|2002|2001|2001|2000|7044
1759914000000|2025-10-08 09:00:00|2003|2002|2003|2001|2004|2002|2002|2001|19266
1759914300000|2025-10-08 09:05:00|2002|2000|2002|2001|2002|2001|2001|2000|6549
1759914600000|2025-10-08 09:10:00|2001|2000|2003|2002|2003|2002|2001|2000|10385
1759914900000|2025-10-08 09:15:00|2004||2003||2004||2003||5421
1759915200000|2025-10-08 09:20:00|2004|2003|2005|2004|2007|2005|2004|2002|9097
1759915500000|2025-10-08 09:25:00|2006|2005|2007|2006|2009|2008|2006|2005|4993
1759915800000|2025-10-08 09:30:00|2008|2007|2009|2007|2009|2007|2008|2007|11991
1759916100000|2025-10-08 09:35:00|2008|2006|2012|2010|2012|2010|2008|2006|15095
1759916400000|2025-10-08 09:40:00|2013|2011|2010|2009|2013|2012|2010|2009|3332
1759916700000|2025-10-08 09:45:00|2009|2008|2008|2007|2010|2009|2008|2007|6249
1759917000000|2025-10-08 09:50:00|2007|2006|2006|2005|2008|2006|2006|2005|3980
1759917300000|2025-10-08 09:55:00|2007|2006|2007|2006|2008|2007|2007|2006|4709
1759917600000|2025-10-08 10:00:00|2006|2005|2008|2007|2008|2007|2006|2005|15351
1759917900000|2025-10-08 10:05:00|2009|2008|2007|2006|2010|2008|2007|2005|10420
1759918200000|2025-10-08 10:10:00|2008|2005|2008|2007|2008|2007|2006|2005|27739
1759918500000|2025-10-08 10:15:00|2009|2008|2011|2009|2011|2009|2009|2008|3636
1759918800000|2025-10-08 10:20:00|2010|2008|2009|2008|2011|2009|2009|2008|1809
1759919100000|2025-10-08 10:25:00|2010|2009|2009|2008|2010|2009|2009|2008|3156
1759919400000|2025-10-08 10:30:00|2008|2007|2008|2007|2008|2007|2008|2006|3198
1759919700000|2025-10-08 10:35:00|2007|2006|2006|2005|2007|2006|2006|2005|11383
1759920000000|2025-10-08 10:40:00|2007|2006|2005|2004|2007|2006|2005|2004|3042
1759920300000|2025-10-08 10:45:00|2006|2003|2006|2005|2006|2005|2004|2003|7507
1759920600000|2025-10-08 10:50:00|2005|2004|2005|2004|2006|2004|2004|2003|20280
1759920900000|2025-10-08 10:55:00|2006|2005|2004|2002|2007|2006|2004|2002|20586
1759921200000|2025-10-08 11:00:00|2003|2003|2005|2003|2005|2003|2003|2003|3466
1759921500000|2025-10-08 11:05:00|2004|2004|2006|2005|2006|2005|2004|2003|3904
1759921800000|2025-10-08 11:10:00|2007|2006|2008|2006|2008|2006|2006|2006|17040
1759922100000|2025-10-08 11:15:00|2007|2005|2005|2003|2007|2005|2005|2003|11806
1759922400000|2025-10-08 11:20:00|2006|2004|2008|2006|2008|2006|2006|2004|11360
1759922700000|2025-10-08 11:25:00|2007|2007|2008|2006|2008|2007|2007|2006|3917
1759923000000|2025-10-08 11:30:00|2007|2007|2007|2006|2008|2007|2007|2005|2992
1759923300000|2025-10-08 11:35:00|2006|2005|2007|2006|2007|2006|2006|2005|3939
1759923600000|2025-10-08 11:40:00|2008|2007|2008|2006|2009|2007|2007|2006|4160
1759923900000|2025-10-08 11:45:00|2007|2007|2010|2008|2010|2008|2007|2006|4828
1759924200000|2025-10-08 11:50:00|2009|2009|2009|2008|2010|2009|2009|2008|8716
1759924500000|2025-10-08 11:55:00|2010|2009|2011|2010|2012|2010|2010|2009|7483
1759924800000|2025-10-08 12:00:00|2012|2011|2012|2011|2012|2011|2012|2011|4610
1759925100000|2025-10-08 12:05:00|2013|2012|2014|2013|2014|2013|2013|2012|3681
1759925400000|2025-10-08 12:10:00|2015|2014|2016|2014|2016|2014|2014|2014|2910
1759925700000|2025-10-08 12:15:00|2015|2015|2016|2015|2017|2016|2015|2014|7130
1759926000000|2025-10-08 12:20:00|2017|2016|2015|2014|2018|2016|2015|2014|4908
1759926300000|2025-10-08 12:25:00|2016|2015|2021|2019|2021|2019|2016|2015|10949
1759926600000|2025-10-08 12:30:00|2020|2020|2021|2020|2023|2021|2020|2019|9283
1759926900000|2025-10-08 12:35:00|2020|2019|2020|2018|2021|2020|2020|2018|2441
1759927200000|2025-10-08 12:40:00|2022|2019|2016|2015|2022|2021|2016|2015|6949
1759927500000|2025-10-08 12:45:00|2017|2016|2019|2017|2019|2017|2016|2015|6665
1759927800000|2025-10-08 12:50:00|2020|2018|2022|2020|2022|2020|2018|2017|6103
1759928100000|2025-10-08 12:55:00|2021|2019|2021|2020|2022|2021|2021|2019|4676
1759928400000|2025-10-08 13:00:00|2022|2021|2023|2022|2025|2024|2022|2021|5937
1759928700000|2025-10-08 13:05:00|2024|2021|2025|2024|2025|2024|2023|2021|21516
1759929000000|2025-10-08 13:10:00|2024|2023|2021|2020|2025|2023|2021|2019|7341
1759929300000|2025-10-08 13:15:00|2020|2019|2020|2019|2021|2019|2019|2018|5665
1759929600000|2025-10-08 13:20:00|2021|2020|2022|2021|2023|2021|2020|2020|3356
1759929900000|2025-10-08 13:25:00|2023|2022|2025|2023|2025|2024|2023|2022|6706
1759930200000|2025-10-08 13:30:00|2026|2024|2024|2022|2027|2025|2024|2022|20348
1759930500000|2025-10-08 13:35:00|2023|2021|2024|2023|2024|2023|2022|2021|12971
1759930800000|2025-10-08 13:40:00|2025|2024|2023|2022|2025|2024|2021|2020|18395
1759931100000|2025-10-08 13:45:00|2024|2023|2023|2021|2024|2023|2022|2021|8170
1759931400000|2025-10-08 13:50:00|2024|2022|2025|2024|2027|2025|2022|2021|12778
1759931700000|2025-10-08 13:55:00|2026|2023|2025|2024|2026|2024|2024|2022|4688
1759932000000|2025-10-08 14:00:00|2026|2025|2027|2026|2028|2027|2026|2025|3597
1759932300000|2025-10-08 14:05:00|2028|2027|2028|2026|2029|2028|2027|2026|12717
1759932600000|2025-10-08 14:10:00|2027|2025|2028|2027|2028|2027|2026|2025|7248
1759932900000|2025-10-08 14:15:00|2027|2026|2023|2021|2027|2026|2023|2021|7638
1759933200000|2025-10-08 14:20:00|2022|2022|2025|2023|2025|2023|2022|2021|3793
1759933500000|2025-10-08 14:25:00|2026|2024|2026|2024|2027|2025|2024|2022|15644
1759933800000|2025-10-08 14:30:00|2025|2025|2029|2027|2029|2028|2025|2024|6648
1759934100000|2025-10-08 14:35:00|2030|2028|2031|2029|2031|2030|2029|2027|7767
1759934400000|2025-10-08 14:40:00|2032|2030|2034|2033|2035|2034|2032|2030|11975
1759934700000|2025-10-08 14:45:00|2035|2032|2035|2033|2035|2033|2032|2031|13123
1759935000000|2025-10-08 14:50:00|2036|2034|2035|2033|2036|2034|2035|2033|8990
1759935300000|2025-10-08 14:55:00|2034|2032|2033|2031|2034|2033|2032|2030|14779
1759935600000|2025-10-08 15:00:00|2032|2032|2034|2033|2035|2033|2032|2032|7687
1759935900000|2025-10-08 15:05:00|2035|2034|2033|2031|2035|2034|2033|2031|18776
1759936200000|2025-10-08 15:10:00|2034|2032|2037|2035|2037|2035|2033|2032|15607
1759936500000|2025-10-08 15:15:00|2036|2036|2037|2036|2038|2037|2036|2035|11895
1759936800000|2025-10-08 15:20:00|2038|2037|2036|2035|2038|2037|2036|2035|18792
1759937100000|2025-10-08 15:25:00|2035|2034|2035|2034|2036|2035|2034|2033|17998
1759993200000|2025-10-09 07:00:00|2029|2027|2022|2019|2029|2027|2015|2013|35145
1759993500000|2025-10-09 07:05:00|2023|2020|2021|2019|2023|2021|2016|2013|31975
1759993800000|2025-10-09 07:10:00|2020|2018|2017|2015|2022|2020|2016|2014|10911
1759994100000|2025-10-09 07:15:00|2016|2014|2020|2019|2023|2021|2016|2014|7046
1759994400000|2025-10-09 07:20:00|2022|2018|2023|2021|2023|2021|2019|2017|5138
1759994700000|2025-10-09 07:25:00|2024|2022|2025|2023|2027|2025|2023|2021|3613
1759995000000|2025-10-09 07:30:00|2024|2022|2020|2019|2026|2025|2020|2018|4318
1759995300000|2025-10-09 07:35:00|2019|2018|2021|2020|2021|2020|2018|2016|6489
1759995600000|2025-10-09 07:40:00|2022|2021|2020|2018|2027|2025|2020|2018|6727
1759995900000|2025-10-09 07:45:00|2021|2019|2027|2025|2028|2026|2021|2018|5163
1759996200000|2025-10-09 07:50:00|2026|2024|2025|2023|2026|2025|2022|2020|10243
1759996500000|2025-10-09 07:55:00|2024|2024|2026|2024|2027|2026|2024|2022|5106
1759996800000|2025-10-09 08:00:00|2025|2023|2019|2017|2025|2023|2016|2015|16405
1759997100000|2025-10-09 08:05:00|2017|2018|2008|2006|2019|2018|2001|2000|40516
1759997400000|2025-10-09 08:10:00|2006|2004|2005|2003|2010|2008|2003|2001|18080
1759997700000|2025-10-09 08:15:00|2008|2006|2015|2013|2015|2013|2008|2006|4996
1759998000000|2025-10-09 08:20:00|2016|2014|2015|2013|2018|2016|2014|2012|43178
1759998300000|2025-10-09 08:25:00|2014|2014|2015|2013|2016|2014|2013|2012|7246
1759998600000|2025-10-09 08:30:00|2014|2012|2013|2011|2015|2013|2011|2010|19558
1759998900000|2025-10-09 08:35:00|2011|2009|2011|2010|2013|2011|2011|2009|1469
1759999200000|2025-10-09 08:40:00|2010|2009|2011|2009|2011|2010|2009|2008|2918
1759999500000|2025-10-09 08:45:00|2012|2010|2013|2011|2013|2011|2012|2010|1669
1759999800000|2025-10-09 08:50:00|2012|2012|2002|2001|2012|2012|2002|2001|10026
1760000100000|2025-10-09 08:55:00|2003|2002|2006|2004|2007|2005|2002|2002|11129
1760000400000|2025-10-09 09:00:00|2007|2005|2004|2003|2007|2005|2004|2003|5561
1760000700000|2025-10-09 09:05:00|2005|2004|2006|2005|2006|2005|2004|2003|6567
1760001000000|2025-10-09 09:10:00|2005|2004|2006|2005|2006|2005|2005|2003|7268
1760001300000|2025-10-09 09:15:00|2007|2006|2007|2006|2008|2006|2007|2005|2982
1760001600000|2025-10-09 09:20:00|2005|2004|2006|2005|2007|2006|2005|2004|3235
1760001900000|2025-10-09 09:25:00|2005|2004|2008|2006|2010|2009|2005|2004|3373
1760002200000|2025-10-09 09:30:00|2009|2007|2008|2007|2009|2008|2008|2007|16351
1760002500000|2025-10-09 09:35:00|2007|2006|2006|2005|2008|2006|2005|2004|3861
1760002800000|2025-10-09 09:40:00|2007|2006|2007|2006|2009|2007|2007|2006|7335
1760003100000|2025-10-09 09:45:00|2008|2007|2008|2007|2013|2011|2007|2006|7659
1760003400000|2025-10-09 09:50:00|2007|2006|2006|2004|2007|2006|2005|2001|2654
1760003700000|2025-10-09 09:55:00|2005|2005|2006|2005|2006|2005|2005|2004|9154
1760004000000|2025-10-09 10:00:00|2007|2006|2007|2006|2008|2007|2006|2005|10015
1760004300000|2025-10-09 10:05:00|2008|2007|2006|2004|2008|2007|2005|2003|5977
1760004600000|2025-10-09 10:10:00|2005|2005|2007|2006|2008|2006|2005|2003|5074
1760004900000|2025-10-09 10:15:00|2008|2007|2008|2007|2010|2008|2008|2007|4672
1760005200000|2025-10-09 10:20:00|2009|2008|2009|2007|2009|2008|2008|2007|1836
1760005500000|2025-10-09 10:25:00|2008|2008|2008|2007|2009|2008|2008|2007|9940
1760005800000|2025-10-09 10:30:00|2009|2008|2009|2008|2010|2009|2009|2008|5795
1760006100000|2025-10-09 10:35:00|2008|2007|2008|2007|2008|2007|2008|2007|3636
1760006400000|2025-10-09 10:40:00|2007|2006|2006|2005|2007|2006|2005|2004|6553
1760006700000|2025-10-09 10:45:00|2007|2006|2008|2007|2009|2007|2007|2006|2915
1760007000000|2025-10-09 10:50:00|2007|2006|2007|2006|2008|2007|2007|2006|4335
1760007300000|2025-10-09 10:55:00|2008|2007|2009|2008|2010|2009|2008|2006|37076
1760007600000|2025-10-09 11:00:00|2008|2007|2009|2007|2009|2008|2007|2006|6419
1760007900000|2025-10-09 11:05:00|2008|2008|2008|2007|2008|2008|2007|2006|1794
1760008200000|2025-10-09 11:10:00|2009|2006|2010|2009|2010|2009|2009|2006|4437
1760008500000|2025-10-09 11:15:00|2011|2010|2009|2008|2011|2010|2008|2007|5602
1760008800000|2025-10-09 11:20:00|2008|2007|2006|2005|2008|2007|2006|2005|8721
1760009100000|2025-10-09 11:25:00|2007|2006|2009|2008|2009|2008|2007|2005|3193
1760009400000|2025-10-09 11:30:00|2008|2006|2008|2006|2008|2006|2006|2005|3665
1760009700000|2025-10-09 11:35:00|2007|2007|2009|2007|2009|2007|2007|2007|831
1760010000000|2025-10-09 11:40:00|2010|2008|2011|2009|2011|2009|2009|2008|11938
1760010300000|2025-10-09 11:45:00|2010|2010|2010|2009|2010|2010|2009|2008|4314
1760010600000|2025-10-09 11:50:00|2009|2008|2004|2003|2009|2008|2004|2003|47751
1760010900000|2025-10-09 11:55:00|2003|2002|2004|2003|2005|2004|2003|2002|4729
1760011200000|2025-10-09 12:00:00|2005|2004|2004|2003|2005|2004|2004|2002|2926
1760011500000|2025-10-09 12:05:00|2005|2004|2007|2005|2008|2007|2005|2003|10557
1760011800000|2025-10-09 12:10:00|2006|2004|2007|2006|2007|2006|2006|2004|8309
1760012100000|2025-10-09 12:15:00|2008|2005|2008|2007|2009|2007|2008|2005|4313
1760012400000|2025-10-09 12:20:00|2009|2006|2007|2006|2009|2006|2007|2005|2640
1760012700000|2025-10-09 12:25:00|2008|2007|2008|2006|2008|2007|2007|2005|3221
1760013000000|2025-10-09 12:30:00|2007|2007|2007|2006|2007|2007|2006|2005|1426
1760013300000|2025-10-09 12:35:00|2006|2005|2007|2006|2008|2006|2006|2005|5217
1760013600000|2025-10-09 12:40:00|2008|2005|2006|2005|2008|2005|2006|2005|2810
1760013900000|2025-10-09 12:45:00|2007|2006|2006|2005|2007|2006|2006|2005|2032
1760014200000|2025-10-09 12:50:00|2007|2006|2005|2004|2008|2007|2005|2004|5671
1760014500000|2025-10-09 12:55:00|2004|2003|2005|2003|2005|2003|2004|2003|3105
1760014800000|2025-10-09 13:00:00|2004|2004|2004|2003|2005|2004|2003|2002|3256
1760015100000|2025-10-09 13:05:00|2003|2002|2004|2003|2004|2003|2003|2002|12129
1760015400000|2025-10-09 13:10:00|2005|2002|2001|2000|2005|2002|2001|2000|6710
1760015700000|2025-10-09 13:15:00|2002|2001|2002|2000|2002|2001|2001|2000|2309
1760016000000|2025-10-09 13:20:00|2003|2001|2003|2001|2003|2001|2003|2001|1962
1760016300000|2025-10-09 13:25:00|2002|2002|2004|2003|2005|2004|2001|2000|7211
1760016600000|2025-10-09 13:30:00|2005|2004|2005|2003|2007|2005|2002|2000|20267
1760016900000|2025-10-09 13:35:00|2004|2004|2004|2003|2004|2004|2003|2002|4845
1760017200000|2025-10-09 13:40:00|2002|2002|2004|2003|2005|2004|2001|2000|10359
1760017500000|2025-10-09 13:45:00|2005|2004|2004|2003|2008|2006|2004|2003|9626
1760017800000|2025-10-09 13:50:00|2005|2004|2004|2003|2006|2005|2004|2003|6807
1760018100000|2025-10-09 13:55:00|2003|2001|2005|2003|2005|2004|2003|2001|9943
1760018400000|2025-10-09 14:00:00|2006|2004|2012|2011|2012|2011|2005|2004|18360
1760018700000|2025-10-09 14:05:00|2011|2010|2010|2009|2011|2010|2010|2008|7571
1760019000000|2025-10-09 14:10:00|2011|2010|2012|2010|2012|2010|2010|2009|7905
1760019300000|2025-10-09 14:15:00|2011|2011|2015|2013|2015|2013|2011|2010|9137
1760019600000|2025-10-09 14:20:00|2016|2014|2019|2018|2019|2018|2016|2014|18751
1760019900000|2025-10-09 14:25:00|2020|2017|2019|2018|2020|2019|2019|2017|6795
1760020200000|2025-10-09 14:30:00|2020|2019|2021|2019|2023|2021|2018|2017|21870
1760020500000|2025-10-09 14:35:00|2020|2020|2016|2015|2020|2020|2016|2015|6778
1760020800000|2025-10-09 14:40:00|2017|2016|2016|2015|2018|2017|2016|2015|11075
1760021100000|2025-10-09 14:45:00|2015|2014|2015|2014|2017|2016|2015|2013|17739
1760021400000|2025-10-09 14:50:00|2016|2015|2017|2016|2018|2017|2016|2015|6386
1760021700000|2025-10-09 14:55:00|2016|2015|2015|2014|2017|2015|2015|2013|12108
1760022000000|2025-10-09 15:00:00|2016|2015|2018|2017|2019|2018|2016|2015|10225
1760022300000|2025-10-09 15:05:00|2017|2016|2016|2015|2017|2016|2016|2015|7617
1760022600000|2025-10-09 15:10:00|2017|2016|2016|2015|2018|2017|2016|2014|10671
1760022900000|2025-10-09 15:15:00|2017|2014|2016|2015|2017|2016|2016|2014|17376
1760023200000|2025-10-09 15:20:00|2015|2014|2015|2014|2016|2015|2014|2013|20564
1760023500000|2025-10-09 15:25:00|2016|2015|2018|2017|2019|2017|2016|2014|23699
1760079600000|2025-10-10 07:00:00|2007|2005|2012|2010|2014|2012|2002|2000|19712
1760079900000|2025-10-10 07:05:00|2011|2009|2007|2005|2013|2012|2007|2005|12676
1760080200000|2025-10-10 07:10:00|2008|2006|2008|2006|2012|2010|2007|2005|6311
1760080500000|2025-10-10 07:15:00|2010|2007|2002|2000|2011|2009|2001|1999.5|4667
1760080800000|2025-10-10 07:20:00|2003|2001|1990.5|1989|2003|2002|1990|1989|15244
1760081100000|2025-10-10 07:25:00|1991|1989.5|1983.5|1982.5|1995|1994.5|1981.5|1980|15063
1760081400000|2025-10-10 07:30:00|1985.5|1984|1985.5|1984|1988|1987|1979.5|1978|17376
1760081700000|2025-10-10 07:35:00|1984.5|1983|1989.5|1988|1991.5|1990|1982.5|1981|4596
1760082000000|2025-10-10 07:40:00|1990|1988.5|1993|1991.5|1994|1992.5|1989.5|1988|7008
1760082300000|2025-10-10 07:45:00|1992.5|1991|1989.5|1988|1993|1992|1989|1987.5|8089
1760082600000|2025-10-10 07:50:00|1989|1987.5|1982.5|1981.5|1990|1989|1982.5|1981|7074
1760082900000|2025-10-10 07:55:00|1982|1980.5|1979|1977.5|1983.5|1982|1978|1977|11723
1760083200000|2025-10-10 08:00:00|1978.5|1977|1974.5|1973|1980.5|1979.5|1974|1973|11753
1760083500000|2025-10-10 08:05:00|1974|1972.5|1971.5|1970|1975.5|1974.5|1971|1969.5|9926
1760083800000|2025-10-10 08:10:00|1972.5|1970.5|1971.5|1971|1974|1973|1971|1969.5|12582
1760084100000|2025-10-10 08:15:00|1972.5|1971.5|1970.5|1969|1972.5|1971.5|1968|1966.5|23698
1760084400000|2025-10-10 08:20:00|1971|1969.5|1969|1968|1972|1970.5|1968.5|1967.5|8133
1760084700000|2025-10-10 08:25:00|1968.5|1967.5|1971|1970|1972.5|1971.5|1965|1964.5|9970
1760085000000|2025-10-10 08:30:00|1970.5|1969.5|1973.5|1972|1974.5|1973.5|1970|1969|10964
1760085300000|2025-10-10 08:35:00|1973|1971.5|1971|1970|1973|1971.5|1971|1970|11332
1760085600000|2025-10-10 08:40:00|1970.5|1969.5|1965|1964.5|1971|1970|1965|1964.5|15177
1760085900000|2025-10-10 08:45:00|1965.5|1965|1965.5|1964.5|1968|1966.5|1964.5|1964|16422
1760086200000|2025-10-10 08:50:00|1965|1963.5|1966|1965|1966|1965|1961|1960|6432
1760086500000|2025-10-10 08:55:00|1966.5|1964.5|1963.5|1962.5|1966.5|1965.5|1963|1962|7844
1760086800000|2025-10-10 09:00:00|1964|1963|1965|1963.5|1965.5|1964|1961.5|1960.5|6081
1760087100000|2025-10-10 09:05:00|1964.5|1964|1966|1965|1966|1965|1962.5|1962|4678
1760087400000|2025-10-10 09:10:00|1966.5|1964.5|1965|1964|1967|1966|1965|1964|3993
1760087700000|2025-10-10 09:15:00|1965.5|1963.5|1966|1965|1966.5|1965.5|1965|1963.5|5347
1760088000000|2025-10-10 09:20:00|1965.5|1964.5|1969.5|1968.5|1970|1968.5|1965.5|1964.5|265606
1760088300000|2025-10-10 09:25:00|1970|1969|1971|1970|1971|1970|1968|1966.5|10616
1760088600000|2025-10-10 09:30:00|1970|1970.5|1968|1967|1970.5|1970.5|1967.5|1966.5|9723
1760088900000|2025-10-10 09:35:00|1968.5|1967.5|1970|1969|1971.5|1970.5|1968|1966.5|11214
1760089200000|2025-10-10 09:40:00|1969.5|1968.5|1968|1967.5|1970.5|1969.5|1968|1967|2542
1760089500000|2025-10-10 09:45:00|1969|1967|1967|1966|1970|1969|1967|1966|10289
1760089800000|2025-10-10 09:50:00|1966.5|1965.5|1967|1966|1967.5|1967|1966|1965.5|7526
1760090100000|2025-10-10 09:55:00|1966.5|1966.5|1965.5|1964.5|1968|1967|1965|1964.5|3470
1760090400000|2025-10-10 10:00:00|1965|1964|1967|1966.5|1967.5|1967|1964.5|1964|3600
1760090700000|2025-10-10 10:05:00|1967.5|1967|1970|1969.5|1970|1969.5|1967.5|1966.5|5856
1760091000000|2025-10-10 10:10:00|1970.5|1970|1970.5|1970|1972|1971|1970|1969|8594
1760091300000|2025-10-10 10:15:00|1971.5|1969.5|1967|1966.5|1972|1971|1967|1966|7933
1760091600000|2025-10-10 10:20:00|1967.5|1967|1964|1963.5|1968|1967.5|1963|1962.5|7175
1760091900000|2025-10-10 10:25:00|1965|1964.5|1968.5|1967.5|1968.5|1967.5|1964|1963|9319
1760092200000|2025-10-10 10:30:00|1968|1967|1969|1968|1969|1968|1967.5|1967|11776
1760092500000|2025-10-10 10:35:00|1968.5|1968.5|1969.5|1968.5|1970|1969|1968|1967.5|4271
1760092800000|2025-10-10 10:40:00|1970|1969|1969|1968|1970|1969|1968.5|1967.5|5987
1760093100000|2025-10-10 10:45:00|1969.5|1968.5|1967.5|1966.5|1969.5|1968.5|1967|1966|8858
1760093400000|2025-10-10 10:50:00|1968|1967|1968.5|1968|1969|1968|1968|1966.5|2920
1760093700000|2025-10-10 10:55:00|1969|1968.5|1974.5|1974|1975.5|1974.5|1969|1968.5|54820
1760094000000|2025-10-10 11:00:00|1974|1973.5|1980|1979|1980|1979|1974|1973|17838
1760094300000|2025-10-10 11:05:00|1979.5|1979.5|1978.5|1977.5|1980|1979.5|1977|1976|6451
1760094600000|2025-10-10 11:10:00|1979|1978|1978.5|1978|1979|1978|1977.5|1977|3629
1760094900000|2025-10-10 11:15:00|1977.5|1977|1978.5|1978|1979|1978.5|1977.5|1977|4464
1760095200000|2025-10-10 11:20:00|1978|1977.5|1978|1977.5|1978.5|1977.5|1977.5|1977|5678
1760095500000|2025-10-10 11:25:00|1978.5|1978|1978.5|1977.5|1980|1979.5|1978|1977|5653
1760095800000|2025-10-10 11:30:00|1978|1977|1976.5|1975.5|1978.5|1977.5|1975|1974|3140
1760096100000|2025-10-10 11:35:00|1977|1976|1976.5|1975.5|1978|1977|1976|1975|2967
1760096400000|2025-10-10 11:40:00||1976||1975.5||1976||1975.5|8356
1760096700000|2025-10-10 11:45:00|1977|1976|1978.5|1978|1978.5|1978|1977|1976|4682
1760097000000|2025-10-10 11:50:00|1979|1978.5|1977.5|1977|1979|1978.5|1977.5|1977|2992
1760097300000|2025-10-10 11:55:00|1977|1976.5|1977|1976|1977|1976.5|1976|1975.5|6006
1760097600000|2025-10-10 12:00:00|1978|1976.5|1978|1977.5|1978.5|1978|1978|1976.5|1685
1760097900000|2025-10-10 12:05:00|1980.5|1979.5|1979.5|1978.5|1981.5|1980.5|1978|1977.5|7283
1760098200000|2025-10-10 12:10:00|1979|1978|1977|1976|1980|1979|1976|1975|13757
1760098500000|2025-10-10 12:15:00|1976.5|1975.5|1978|1977|1978|1977|1976|1975|3730
1760098800000|2025-10-10 12:20:00|1978.5|1977.5|1980.5|1980|1980.5|1980|1978.5|1977.5|2681
1760099100000|2025-10-10 12:25:00|1981|1980.5|1981|1980.5|1983|1982|1981|1980.5|7716
1760099400000|2025-10-10 12:30:00|1981.5|1980|1983.5|1983|1984|1983|1981|1980|3740
1760099700000|2025-10-10 12:35:00|1983|1982.5|1982.5|1981.5|1983|1982.5|1982|1981|7868
1760100000000|2025-10-10 12:40:00|1983|1982|1976.5|1976|1983|1982.5|1976.5|1976|5171
1760100300000|2025-10-10 12:45:00|1976|1975.5|1980|1979|1980.5|1979.5|1974|1973|11511
1760100600000|2025-10-10 12:50:00|1980.5|1979.5|1979.5|1978.5|1981|1979.5|1978|1977|14145
1760100900000|2025-10-10 12:55:00|1979|1979|1978|1977|1980|1979|1977.5|1976.5|4965
1760101200000|2025-10-10 13:00:00|1978.5|1977.5|1980.5|1979.5|1980.5|1979.5|1977.5|1976.5|5951
1760101500000|2025-10-10 13:05:00|1981|1980|1985.5|1984.5|1985.5|1985|1980.5|1980|9217
1760101800000|2025-10-10 13:10:00|1986|1985|1983.5|1983|1987|1986|1983.5|1983|5105
1760102100000|2025-10-10 13:15:00|1984|1982.5|1982|1981|1984|1982.5|1982|1981|4169
1760102400000|2025-10-10 13:20:00|1981.5|1981.5|1985.5|1984.5|1986|1985|1981.5|1981|16148
1760102700000|2025-10-10 13:25:00|1986|1985|1984|1983|1987|1986|1983.5|1982.5|24358
1760103000000|2025-10-10 13:30:00|1983.5|1983.5|1983.5|1982.5|1985|1984|1981.5|1981|5415
1760103300000|2025-10-10 13:35:00|1984|1983|1984|1983|1984|1983|1981|1980.5|6025
1760103600000|2025-10-10 13:40:00|1985|1983.5|1983|1982.5|1985|1984.5|1982|1981.5|7962
1760103900000|2025-10-10 13:45:00|1983.5|1983|1980.5|1979.5|1983.5|1983|1978.5|1978|5964
1760104200000|2025-10-10 13:50:00|1980|1980|1976.5|1975.5|1980|1980|1976.5|1975.5|11048
1760104500000|2025-10-10 13:55:00|1977|1976|1978|1977|1978|1977|1975|1974|6191
1760104800000|2025-10-10 14:00:00|1977.5|1977.5|1978.5|1977.5|1979|1978.5|1975.5|1975|8371
1760105100000|2025-10-10 14:05:00|1978|1977|1978.5|1977.5|1981.5|1980.5|1978|1977|15883
1760105400000|2025-10-10 14:10:00|1978|1978|1976.5|1976|1980|1979.5|1976.5|1976|5279
1760105700000|2025-10-10 14:15:00|1977|1976.5|1970.5|1970|1977.5|1977|1970|1969|85728
1760106000000|2025-10-10 14:20:00|1970|1969.5|1965.5|1964.5|1970|1969.5|1965|1964|7791
1760106300000|2025-10-10 14:25:00|1965|1964|1966.5|1965.5|1967|1966|1964.5|1963|12377
1760106600000|2025-10-10 14:30:00|1967|1966.5|1965.5|1965|1969|1967.5|1965.5|1965|11076
1760106900000|2025-10-10 14:35:00|1966.5|1965.5|1967.5|1966.5|1968.5|1967.5|1966|1965.5|8143
1760107200000|2025-10-10 14:40:00|1968|1967|1969|1968.5|1970.5|1969.5|1968|1967|19428
1760107500000|2025-10-10 14:45:00|1970.5|1969.5|1973|1972|1973|1972|1969.5|1968.5|14532
1760107800000|2025-10-10 14:50:00|1973.5|1972.5|1972.5|1972|1973.5|1972.5|1971.5|1971|7055
1760108100000|2025-10-10 14:55:00|1973|1972.5|1976.5|1975.5|1977|1976|1972.5|1972|26369
1760108400000|2025-10-10 15:00:00|1977|1976|1977|1976|1979.5|1978.5|1975.5|1975|20657
1760108700000|2025-10-10 15:05:00|1978.5|1977.5|1983.5|1982.5|1984.5|1984|1977.5|1977|17412
1760109000000|2025-10-10 15:10:00|1983|1983|1984.5|1983.5|1986|1984.5|1982|1981.5|17120
1760109300000|2025-10-10 15:15:00|1985.5|1984.5|1988.5|1987.5|1992.5|1991.5|1983.5|1983|32327
1760109600000|2025-10-10 15:20:00|1988|1987|1987.5|1986.5|1990|1989|1986.5|1985.5|18808
1760109900000|2025-10-10 15:25:00|1987|1986|1988.5|1987.5|1989.5|1988.5|1984.5|1983.5|23400
1760338800000|2025-10-13 07:00:00|1984.5|1984|1973.5|1972|1984.5|1984|1970.5|1970|38566
1760339100000|2025-10-13 07:05:00|1973|1970.5|1966|1965|1973.5|1971.5|1966|1964.5|25126
1760339400000|2025-10-13 07:10:00|1965.5|1966|1965|1963.5|1967.5|1966.5|1963|1961.5|17371
1760339700000|2025-10-13 07:15:00|1964.5|1964|1955.5|1955|1964.5|1964|1955.5|1954|24060
1760340000000|2025-10-13 07:20:00|1957.5|1956|1953.5|1953|1958|1956.5|1953|1952|55355
1760340300000|2025-10-13 07:25:00|1954.5|1952.5|1945|1943.5|1956|1955|1943.5|1942|37353
1760340600000|2025-10-13 07:30:00|1944.5|1944|1940.5|1939.5|1946.5|1945.5|1938|1937.5|35189
1760340900000|2025-10-13 07:35:00|1941.5|1940|1945|1944|1948.5|1947.5|1941.5|1940|10376
1760341200000|2025-10-13 07:40:00|1946|1944.5|1944|1943|1946|1945|1941|1939.5|12562
1760341500000|2025-10-13 07:45:00|1945|1944|1947|1945.5|1949|1947.5|1942|1941|9016
1760341800000|2025-10-13 07:50:00|1946.5|1944|1948|1947|1949|1947.5|1944|1942.5|9192
1760342100000|2025-10-13 07:55:00|1947|1946.5|1947.5|1946.5|1951|1950|1946|1945|10424
1760342400000|2025-10-13 08:00:00|1948|1947|1947.5|1946.5|1952.5|1951.5|1946.5|1945.5|8781
1760342700000|2025-10-13 08:05:00|1948|1947|1944|1942.5|1948.5|1948|1943.5|1942|7717
1760343000000|2025-10-13 08:10:00|1942.5|1941.5|1945.5|1944|1945.5|1944|1941|1940|2830
1760343300000|2025-10-13 08:15:00|1945|1943|1946|1945|1947|1946|1943.5|1942|9213
1760343600000|2025-10-13 08:20:00|1946.5|1945.5|1943|1942|1946.5|1945.5|1941.5|1940|11167
1760343900000|2025-10-13 08:25:00|1942.5|1941|1944|1943.5|1945.5|1944|1940.5|1940|10432
1760344200000|2025-10-13 08:30:00|1945|1944|1946.5|1946|1947|1946|1944.5|1943.5|8183
1760344500000|2025-10-13 08:35:00|1947|1945.5|1945.5|1944.5|1947|1945.5|1943.5|1942.5|11626
1760344800000|2025-10-13 08:40:00|1947|1945.5|1948|1947|1948|1947|1946|1945.5|5088
1760345100000|2025-10-13 08:45:00|1948.5|1947.5|1950|1949|1951|1950|1948.5|1947.5|8662
1760345400000|2025-10-13 08:50:00|1949|1948|1948.5|1947.5|1949|1948|1947.5|1946.5|9258
1760345700000|2025-10-13 08:55:00|1948|1948.5|1949.5|1948.5|1953|1952|1948|1948|11954
1760346000000|2025-10-13 09:00:00|1950.5|1949.5|1950.5|1949|1951|1950.5|1948|1947|13902
1760346300000|2025-10-13 09:05:00|1951|1950|1956|1955|1956|1955|1951|1950|10267
1760346600000|2025-10-13 09:10:00|1957.5|1955.5|1956.5|1955.5|1958.5|1957.5|1955|1954|16688
1760346900000|2025-10-13 09:15:00|1955.5|1955|1953.5|1952.5|1956.5|1955.5|1953.5|1952.5|8455
1760347200000|2025-10-13 09:20:00|1954|1953|1956.5|1955.5|1957|1956|1954|1953|5260
1760347500000|2025-10-13 09:25:00|1957|1956|1957.5|1957|1959|1957.5|1955.5|1955|8768
1760347800000|2025-10-13 09:30:00|1958|1956|1958|1957|1958.5|1957.5|1956.5|1956|4789
1760348100000|2025-10-13 09:35:00|1957.5|1956.5|1958|1957|1958.5|1957|1957|1956.5|3867
1760348400000|2025-10-13 09:40:00|1958.5|1957.5|1958|1957|1958.5|1958|1957.5|1956.5|4678
1760348700000|2025-10-13 09:45:00|1958.5|1957.5|1956.5|1955.5|1958.5|1957.5|1955.5|1954.5|5438
1760349000000|2025-10-13 09:50:00|1957|1956|1955|1954.5|1957|1956.5|1955|1954.5|5876
1760349300000|2025-10-13 09:55:00|1955.5|1955|1956|1955|1957|1956|1955.5|1954.5|7166
1760349600000|2025-10-13 10:00:00|1955.5|1954.5|1958.5|1957.5|1958.5|1957.5|1955|1954.5|4336
1760349900000|2025-10-13 10:05:00|1958|1958|1958.5|1958|1960|1959|1958|1957|2191
1760350200000|2025-10-13 10:10:00|1958|1957.5|1960|1959|1960|1959|1958|1957|5583
1760350500000|2025-10-13 10:15:00|1959.5|1958.5|1960.5|1960|1961|1960|1959.5|1958.5|5555
1760350800000|2025-10-13 10:20:00|1960|1959.5|1958|1957.5|1960.5|1959.5|1957|1956.5|4716
1760351100000|2025-10-13 10:25:00|1958.5|1958|1959|1958.5|1959|1958.5|1957.5|1956.5|2742
1760351400000|2025-10-13 10:30:00|1959.5|1959|1959|1958|1961|1960|1958.5|1958|3329
1760351700000|2025-10-13 10:35:00|1959.5|1958.5|1960.5|1959.5|1961|1960|1959.5|1958|4873
1760352000000|2025-10-13 10:40:00|1960|1959|1958.5|1957.5|1960.5|1959.5|1958.5|1957.5|1164
1760352300000|2025-10-13 10:45:00|1958|1958|1958.5|1957.5|1958.5|1958|1958|1957|7112
1760352600000|2025-10-13 10:50:00|1959|1958|1960|1959|1960|1959.5|1959|1958|4921
1760352900000|2025-10-13 10:55:00|1960.5|1959.5|1960.5|1959.5|1961|1960|1960.5|1959.5|4186
1760353200000|2025-10-13 11:00:00|1960|1960|1959|1958|1960.5|1960|1958.5|1958|9837
1760353500000|2025-10-13 11:05:00|1958.5|1957.5|1958.5|1957.5|1960|1959|1957.5|1956.5|4945
1760353800000|2025-10-13 11:10:00|1959|1958|1958|1957|1959|1958|1957|1956|2022
1760354100000|2025-10-13 11:15:00|1958.5|1957.5|1958|1957|1959.5|1959|1957|1956|3120
1760354400000|2025-10-13 11:20:00|1957.5|1956|1957|1956|1959|1958|1957|1956|2091
1760354700000|2025-10-13 11:25:00|1956.5|1955.5|1956|1955|1956.5|1955.5|1956|1955|3856
1760355000000|2025-10-13 11:30:00|1956.5|1955.5|1954.5|1953.5|1957|1956|1954|1953.5|8392
1760355300000|2025-10-13 11:35:00|1955|1954|1954.5|1953.5|1957|1956.5|1954|1953.5|5541
1760355600000|2025-10-13 11:40:00|1953.5|1952.5|1951.5|1950.5|1953.5|1953|1950.5|1949.5|4458
1760355900000|2025-10-13 11:45:00|1952|1951|1952.5|1951.5|1954.5|1953.5|1951.5|1951|5389
1760356200000|2025-10-13 11:50:00|1953|1952|1954.5|1953.5|1955|1954.5|1952.5|1951.5|2753
1760356500000|2025-10-13 11:55:00|1954|1953|1956|1955.5|1956.5|1955.5|1954|1953|15876
1760356800000|2025-10-13 12:00:00|1955.5|1955|1954|1953|1956.5|1955.5|1953.5|1952.5|7483
1760357100000|2025-10-13 12:05:00|1953.5|1952.5|1951.5|1950.5|1953.5|1952.5|1950.5|1949.5|4929
1760357400000|2025-10-13 12:10:00|1951|1951|1951.5|1951|1951.5|1951|1950.5|1950|3228
1760357700000|2025-10-13 12:15:00|1951|1950.5|1949.5|1948.5|1952.5|1952|1949|1948|3855
1760358000000|2025-10-13 12:20:00|1949|1948|1949|1948.5|1949|1948.5|1947.5|1946.5|3603
1760358300000|2025-10-13 12:25:00|1950.5|1949.5|1951.5|1950.5|1952.5|1951.5|1950.5|1949.5|6774
1760358600000|2025-10-13 12:30:00|1952|1951.5|1952|1951|1954.5|1953.5|1951|1950|6904
1760358900000|2025-10-13 12:35:00|1952.5|1951.5|1950.5|1949.5|1952.5|1951.5|1950.5|1949.5|3184
1760359200000|2025-10-13 12:40:00|1951.5|1950|1954|1953.5|1954|1953.5|1951|1950|5745
1760359500000|2025-10-13 12:45:00|1954.5|1954|1954.5|1953.5|1957|1956.5|1954.5|1953.5|3972
1760359800000|2025-10-13 12:50:00|1954|1953|1955.5|1954.5|1955.5|1955|1953.5|1953|2388
1760360100000|2025-10-13 12:55:00|1955|1954|1956|1955.5|1956|1955.5|1954.5|1954|3705
1760360400000|2025-10-13 13:00:00|1956.5|1956|1955.5|1954.5|1957|1956.5|1955|1954.5|4935
1760360700000|2025-10-13 13:05:00|1955|1955|1952|1951|1955.5|1955|1952|1951|4636
1760361000000|2025-10-13 13:10:00|1951.5|1950|1954|1953.5|1954.5|1953.5|1950.5|1950|5234
1760361300000|2025-10-13 13:15:00|1954.5|1954|1952.5|1951.5|1954.5|1954|1952.5|1951.5|2361
1760361600000|2025-10-13 13:20:00|1952|1951|1950.5|1950|1952|1951|1949.5|1949|9626
1760361900000|2025-10-13 13:25:00|1950|1949|1951.5|1951|1951.5|1951|1949|1948.5|10316
1760362200000|2025-10-13 13:30:00|1952|1950.5|1949.5|1948.5|1952|1951.5|1949|1948|6109
1760362500000|2025-10-13 13:35:00|1951|1950|1954.5|1953.5|1957|1956|1950|1949|13634
1760362800000|2025-10-13 13:40:00|1953.5|1952.5|1953|1952|1954|1953.5|1950.5|1949.5|11950
1760363100000|2025-10-13 13:45:00|1952.5|1951.5|1954|1953.5|1955|1954|1952.5|1951.5|7439
1760363400000|2025-10-13 13:50:00|1954.5|1954|1954.5|1954|1956|1955.5|1954|1953.5|10038
1760363700000|2025-10-13 13:55:00|1954|1953.5|1956.5|1955.5|1957.5|1957|1954|1953.5|6808
1760364000000|2025-10-13 14:00:00|1957|1956|1961|1960|1961.5|1961|1957|1956|10000
1760364300000|2025-10-13 14:05:00|1960.5|1959.5|1960.5|1959.5|1962.5|1962|1960.5|1959.5|9299
1760364600000|2025-10-13 14:10:00|1960|1958.5|1959|1958.5|1962|1961.5|1959|1958.5|13389
1760364900000|2025-10-13 14:15:00|1959.5|1959|1956.5|1955.5|1959.5|1959|1955|1954|9214
1760365200000|2025-10-13 14:20:00|1957|1956|1956|1955|1957.5|1957|1955.5|1954.5|14616
1760365500000|2025-10-13 14:25:00|1955.5|1954.5|1955|1954|1955.5|1954.5|1953.5|1952.5|9971
1760365800000|2025-10-13 14:30:00|1954.5|1954.5|1953|1952.5|1955|1954.5|1953|1952|15226
1760366100000|2025-10-13 14:35:00|1952.5|1951.5|1953|1952|1953|1952|1951|1950.5|14332
1760366400000|2025-10-13 14:40:00|1952.5|1950.5|1951|1950.5|1953|1951|1951|1950|13221
1760366700000|2025-10-13 14:45:00|1953|1952.5|1951.5|1951|1953|1952.5|1951|1950.5|17212
1760367000000|2025-10-13 14:50:00|1951|1950|1949.5|1949|1951|1950.5|1949|1948|23201
1760367300000|2025-10-13 14:55:00|1949|1948.5|1950|1949|1951|1950|1949|1948|18600
1760367600000|2025-10-13 15:00:00|1949.5|1949.5|1946.5|1946|1950|1949.5|1945|1944|15388
1760367900000|2025-10-13 15:05:00|1947|1945.5|1944.5|1943.5|1947|1946.5|1943.5|1943|8376
1760368200000|2025-10-13 15:10:00|1945|1944|1947.5|1947|1947.5|1947|1943|1942|27113
1760368500000|2025-10-13 15:15:00|1948|1947.5|1951|1950.5|1951|1950.5|1948|1947|20230
1760368800000|2025-10-13 15:20:00|1951.5|1951|1954|1953|1955|1954|1951.5|1951|14556
1760369100000|2025-10-13 15:25:00|1953.5|1953.5|1953|1952.5|1954|1953.5|1952.5|1952|50376
1760425200000|2025-10-14 07:00:00|1951|1946.5|1956|1954.5|1960|1957.5|1949.5|1946.5|17162
1760425500000|2025-10-14 07:05:00|1955.5|1954|1953|1952|1958|1956.5|1950|1949|23304
1760425800000|2025-10-14 07:10:00|1952.5|1951.5|1950.5|1949|1955|1954|1949.5|1948.5|16430
1760426100000|2025-10-14 07:15:00|1950|1949.5|1949|1948.5|1956.5|1955|1948.5|1947|3704
1760426400000|2025-10-14 07:20:00|1949.5|1948|1939.5|1938|1949.5|1948.5|1939|1937.5|5082
1760426700000|2025-10-14 07:25:00|1941|1938.5|1944.5|1943.5|1945.5|1944.5|1940.5|1938|7075
1760427000000|2025-10-14 07:30:00|1945|1944|1938|1936.5|1946.5|1945.5|1938|1936.5|7289
1760427300000|2025-10-14 07:35:00|1937.5|1937|1935.5|1935|1940.5|1939.5|1930.5|1929|24086
1760427600000|2025-10-14 07:40:00|1936|1934.5|1927.5|1926.5|1936|1934.5|1925.5|1925|14818
1760427900000|2025-10-14 07:45:00|1928.5|1927.5|1932|1931|1936|1935.5|1927.5|1926.5|8627
1760428200000|2025-10-14 07:50:00|1931.5|1931.5|1935.5|1935|1936|1935.5|1931.5|1931|13434
1760428500000|2025-10-14 07:55:00|1936|1934|1936|1935|1936.5|1936|1934|1933|17351
1760428800000|2025-10-14 08:00:00|1935.5|1935.5|1934.5|1933.5|1937.5|1936.5|1934.5|1933|7226
1760429100000|2025-10-14 08:05:00|1934|1933|1936|1935|1936|1935.5|1933|1932|12110
1760429400000|2025-10-14 08:10:00|1935.5|1934.5|1933|1932|1935.5|1934.5|1932.5|1931.5|11346
1760429700000|2025-10-14 08:15:00|1933.5|1931.5|1932.5|1931.5|1933.5|1932.5|1932|1931|7341
1760430000000|2025-10-14 08:20:00|1933|1932|1931.5|1930.5|1933.5|1932.5|1930.5|1930|11782
1760430300000|2025-10-14 08:25:00|1930.5|1930|1932|1931|1932|1931|1930|1929|5238
1760430600000|2025-10-14 08:30:00|1932.5|1932|1935|1934|1936|1935|1932|1931|14029
1760430900000|2025-10-14 08:35:00|1935.5|1934.5|1933|1932.5|1937|1936.5|1933|1932.5|8114
1760431200000|2025-10-14 08:40:00|1932.5|1932|1931.5|1930.5|1932.5|1932.5|1931|1930|6161
1760431500000|2025-10-14 08:45:00|1931|1930|1925.5|1924.5|1931|1930|1925|1924|17482
1760431800000|2025-10-14 08:50:00|1926|1925|1926|1925|1927.5|1926.5|1925.5|1924.5|11810
1760432100000|2025-10-14 08:55:00|1925.5|1925.5|1927.5|1926.5|1928|1927|1925.5|1925|5901
1760432400000|2025-10-14 09:00:00|1928.5|1927.5|1929.5|1929|1931|1930.5|1928.5|1927.5|17986
1760432700000|2025-10-14 09:05:00|1930|1929.5|1930|1929|1930.5|1929.5|1929|1928|16650
1760433000000|2025-10-14 09:10:00|1930.5|1929.5|1928.5|1927.5|1930.5|1930|1928.5|1927.5|2855
1760433300000|2025-10-14 09:15:00|1927.5|1926.5|1923.5|1922.5|1927.5|1926.5|1922.5|1921.5|14184
1760433600000|2025-10-14 09:20:00|1924|1923|1924.5|1923.5|1926.5|1926|1923.5|1922.5|7123
1760433900000|2025-10-14 09:25:00|1924|1924|1924.5|1924|1925|1924.5|1924|1923.5|19871
1760434200000|2025-10-14 09:30:00|1925|1924.5|1925|1924|1926|1925|1924|1923.5|6959
1760434500000|2025-10-14 09:35:00|1926|1924.5|1928.5|1927.5|1928.5|1928|1925.5|1924|6788
1760434800000|2025-10-14 09:40:00|1929|1928|1931.5|1930.5|1931.5|1930.5|1928.5|1928|18341
1760435100000|2025-10-14 09:45:00|1931|1930|1931|1930|1932|1931.5|1930.5|1930|13142
1760435400000|2025-10-14 09:50:00|1930.5|1929|1927|1926|1931|1929|1926.5|1926|19408
1760435700000|2025-10-14 09:55:00|1926.5|1925.5|1926|1925|1927|1926.5|1925.5|1925|267597
1760436000000|2025-10-14 10:00:00|1925.5|1925.5|1924|1923|1925.5|1925.5|1924|1923|249876
1760436300000|2025-10-14 10:05:00|1923.5|1923.5|1920.5|1919.5|1924.5|1923.5|1920|1919|7621
1760436600000|2025-10-14 10:10:00|1920|1919|1920.5|1919.5|1922|1921.5|1919.5|1919|7476
1760436900000|2025-10-14 10:15:00|1920|1918.5|1919.5|1919|1921.5|1920.5|1919.5|1918.5|6658
1760437200000|2025-10-14 10:20:00|1919|1918.5|1917.5|1916.5|1919|1918.5|1917|1916|7842
1760437500000|2025-10-14 10:25:00|1918|1917|1918|1917|1918|1917.5|1916.5|1915.5|6418
1760437800000|2025-10-14 10:30:00|1919|1918|1918|1917.5|1919|1918|1917|1916.5|6150
1760438100000|2025-10-14 10:35:00|1918.5|1918.5|1920|1919|1920|1919|1918.5|1917.5|4320
1760438400000|2025-10-14 10:40:00|1919.5|1919.5|1922.5|1921.5|1922.5|1922|1919.5|1919.5|5722
1760438700000|2025-10-14 10:45:00|1922|1920.5|1921.5|1920.5|1923.5|1922.5|1921|1920.5|5253
1760439000000|2025-10-14 10:50:00|1920.5|1919.5|1919.5|1918.5|1921|1920.5|1918|1917|16330
1760439300000|2025-10-14 10:55:00|1919|1917.5|1918.5|1918|1919.5|1918.5|1917.5|1916.5|6980
1760439600000|2025-10-14 11:00:00|1919|1918.5|1918.5|1917.5|1919.5|1918.5|1918|1917.5|4689
1760439900000|2025-10-14 11:05:00|1917.5|1918|1919.5|1918.5|1919.5|1919|1917|1916.5|9758
1760440200000|2025-10-14 11:10:00|1919|1918|1919|1918|1921.5|1920.5|1919|1918|10303
1760440500000|2025-10-14 11:15:00|1919.5|1918.5|1919|1918|1920.5|1919.5|1919|1918|16875
1760440800000|2025-10-14 11:20:00|1918.5|1917.5|1921|1920|1921|1920.5|1918.5|1917.5|8869
1760441100000|2025-10-14 11:25:00|1922|1920.5|1923|1922|1923|1922|1922|1920|9063
1760441400000|2025-10-14 11:30:00|1922.5|1921.5|1924.5|1923.5|1924.5|1924|1922.5|1921.5|14738
1760441700000|2025-10-14 11:35:00|1924|1924|1928.5|1927.5|1929|1928|1924|1924|6429
1760442000000|2025-10-14 11:40:00|1928|1928|1930|1929.5|1930|1929.5|1927|1926.5|4494
1760442300000|2025-10-14 11:45:00|1930.5|1929|1932|1931|1933|1932.5|1929.5|1928.5|10381
1760442600000|2025-10-14 11:50:00|1931|1930|1933.5|1933|1934|1933|1931|1930|3572
1760442900000|2025-10-14 11:55:00|1934.5|1933.5|1933.5|1932.5|1935|1934|1933|1932|4216
1760443200000|2025-10-14 12:00:00|1934.5|1933.5|1933|1932|1934.5|1933.5|1931.5|1931|4763
1760443500000|2025-10-14 12:05:00|1933.5|1932.5|1936|1935.5|1936|1935.5|1933.5|1932.5|5279
1760443800000|2025-10-14 12:10:00|1936.5|1935|1938|1937|1939|1938.5|1936.5|1935|8709
1760444100000|2025-10-14 12:15:00|1938.5|1937.5|1936|1935|1940|1938.5|1935.5|1934|9327
1760444400000|2025-10-14 12:20:00|1936.5|1935.5|1938|1937|1939|1938|1935|1934.5|6724
1760444700000|2025-10-14 12:25:00|1937|1936.5|1936.5|1936|1937|1936.5|1935.5|1935|9753
1760445000000|2025-10-14 12:30:00|1937|1936.5|1937|1936|1939|1938|1936|1935|7214
1760445300000|2025-10-14 12:35:00|1936.5|1936.5|1935|1934.5|1936.5|1936.5|1935|1934|3348
1760445600000|2025-10-14 12:40:00|1935.5|1935|1937|1936.5|1937.5|1936.5|1935.5|1934.5|4077
1760445900000|2025-10-14 12:45:00|1937.5|1936|1935.5|1934.5|1938|1937.5|1935|1934|9475
1760446200000|2025-10-14 12:50:00|1935|1934|1934.5|1934|1935|1934|1933|1932|5779
1760446500000|2025-10-14 12:55:00|1935|1933.5|1933.5|1933|1935|1934|1932.5|1932|6920
1760446800000|2025-10-14 13:00:00|1934|1933.5|1937.5|1936.5|1937.5|1937|1934|1933|5428
1760447100000|2025-10-14 13:05:00|1937|1936|1937|1936|1938|1937.5|1935.5|1935|6234
1760447400000|2025-10-14 13:10:00|1937.5|1936.5|1938|1937|1939|1938|1934|1933|7973
1760447700000|2025-10-14 13:15:00|1937.5|1936.5|1939|1938.5|1940|1939.5|1937|1936.5|8485
1760448000000|2025-10-14 13:20:00|1939.5|1938|1941.5|1941|1941.5|1941|1938.5|1937.5|6031
1760448300000|2025-10-14 13:25:00|1941|1940.5|1942|1941.5|1943.5|1942.5|1941|1940|11198
1760448600000|2025-10-14 13:30:00|1942.5|1942|1941.5|1941|1945|1944.5|1941|1940|15445
1760448900000|2025-10-14 13:35:00|1942|1940.5|1937.5|1936.5|1942|1940.5|1935.5|1935|11011
1760449200000|2025-10-14 13:40:00|1938.5|1937|1939|1938.5|1943|1942|1938|1937|13255
1760449500000|2025-10-14 13:45:00|1938.5|1938|1938.5|1937.5|1940|1939.5|1938|1937|13971
1760449800000|2025-10-14 13:50:00|1939|1938|1942.5|1941.5|1943|1942.5|1937|1936.5|10729
1760450100000|2025-10-14 13:55:00|1943|1942|1938|1937|1943|1942|1935|1934.5|9233
1760450400000|2025-10-14 14:00:00|1937|1936|1939.5|1938.5|1939.5|1938.5|1936.5|1935.5|18909
1760450700000|2025-10-14 14:05:00|1940|1939|1940|1939.5|1942.5|1941.5|1939|1938.5|13282
1760451000000|2025-10-14 14:10:00|1940.5|1940|1945|1944.5|1945|1944.5|1939.5|1938.5|4906
1760451300000|2025-10-14 14:15:00|1944.5|1944|1944.5|1944|1945|1944.5|1942|1941.5|8307
1760451600000|2025-10-14 14:20:00|1945|1944.5|1949|1948.5|1950.5|1949.5|1945|1944.5|10150
1760451900000|2025-10-14 14:25:00|1949.5|1948|1949.5|1948.5|1950|1949.5|1948|1947|13122
1760452200000|2025-10-14 14:30:00|1949|1948|1949|1948.5|1950.5|1950|1949|1948|8206
1760452500000|2025-10-14 14:35:00|1949.5|1948|1948.5|1948|1949.5|1948.5|1946|1945|7195
1760452800000|2025-10-14 14:40:00|1948|1947.5|1948.5|1947.5|1949.5|1949|1948|1947|5370
1760453100000|2025-10-14 14:45:00|1949|1948|1948.5|1948|1949|1948|1946.5|1945.5|18006
1760453400000|2025-10-14 14:50:00|1949|1947.5|1949|1948.5|1949|1948.5|1948|1947|19003
1760453700000|2025-10-14 14:55:00|1948.5|1948|1949|1948.5|1949|1948.5|1947|1946.5|14191
1760454000000|2025-10-14 15:00:00|1948.5|1948|1948.5|1947.5|1949|1948.5|1946|1945.5|31606
1760454300000|2025-10-14 15:05:00|1948|1948|1948.5|1947.5|1950|1949.5|1947.5|1947|37795
1760454600000|2025-10-14 15:10:00|1949|1948|1949|1948|1949.5|1949|1947.5|1947|11739
1760454900000|2025-10-14 15:15:00|1948.5|1947.5|1950|1949.5|1950.5|1949.5|1948.5|1947.5|16222
1760455200000|2025-10-14 15:20:00|1950.5|1950|1950|1949.5|1950.5|1950|1948.5|1948|23473
1760455500000|2025-10-14 15:25:00|1949.5|1948.5|1950.5|1949|1950.5|1950|1949|1948.5|19787
1760511600000|2025-10-15 07:00:00|1953|1950.5|1946.5|1945|1953|1951.5|1939.5|1937.5|11975
1760511900000|2025-10-15 07:05:00|1946|1944|1934|1932.5|1946|1944|1933.5|1932|10672
1760512200000|2025-10-15 07:10:00|1935|1932|1940.5|1939|1942.5|1941.5|1934.5|1932|11513
1760512500000|2025-10-15 07:15:00|1939|1938|1937|1936|1941.5|1940.5|1935.5|1934|6711
1760512800000|2025-10-15 07:20:00|1937.5|1936.5|1933|1931.5|1937.5|1936.5|1933|1931.5|5894
1760513100000|2025-10-15 07:25:00|1932.5|1932|1928.5|1927.5|1932.5|1932|1927.5|1926.5|4682
1760513400000|2025-10-15 07:30:00|1928|1927|1932|1930.5|1932|1931|1926.5|1925.5|9016
1760513700000|2025-10-15 07:35:00|1932.5|1931|1927.5|1926|1934|1933|1927|1925.5|5196
1760514000000|2025-10-15 07:40:00|1928|1926.5|1927.5|1926.5|1930|1928.5|1926.5|1925|9793
1760514300000|2025-10-15 07:45:00|1927|1926|1931|1930|1933|1932|1926|1925|10757
1760514600000|2025-10-15 07:50:00|1931.5|1930.5|1936|1934.5|1936|1934.5|1930|1928.5|6099
1760514900000|2025-10-15 07:55:00|1935.5|1935|1934|1933|1937|1935.5|1933|1932|6475
1760515200000|2025-10-15 08:00:00|1935|1933.5|1936|1935|1936|1935|1932.5|1931.5|8049
1760515500000|2025-10-15 08:05:00|1936.5|1935.5|1934|1933|1938|1937|1932|1931|7949
1760515800000|2025-10-15 08:10:00|1933.5|1932.5|1933|1932|1935.5|1934.5|1933|1932|2322
1760516100000|2025-10-15 08:15:00|1932.5|1931.5|1935|1934|1937.5|1936.5|1932.5|1931.5|8591
1760516400000|2025-10-15 08:20:00|1934.5|1934.5|1938.5|1937|1938.5|1937|1934.5|1934|5752
1760516700000|2025-10-15 08:25:00|1939|1938|1938.5|1937.5|1939.5|1938.5|1937.5|1937|11374
1760517000000|2025-10-15 08:30:00|1938|1937|1934.5|1933|1938|1937|1933.5|1932.5|10807
1760517300000|2025-10-15 08:35:00|1934|1933.5|1934.5|1933.5|1936|1935|1934|1933|3122
1760517600000|2025-10-15 08:40:00|1935|1934|1935.5|1934.5|1938|1937|1934.5|1933.5|8716
1760517900000|2025-10-15 08:45:00|1935|1934|1937|1936|1937.5|1936.5|1934|1933|7852
1760518200000|2025-10-15 08:50:00|1937.5|1936.5|1935|1934|1939|1937.5|1935|1934|7280
1760518500000|2025-10-15 08:55:00|1935.5|1934.5|1935|1934|1937|1936|1934.5|1933.5|4966
1760518800000|2025-10-15 09:00:00|1934.5|1933.5|1935.5|1934.5|1935.5|1934.5|1934|1933.5|9379
1760519100000|2025-10-15 09:05:00|1936|1935|1936|1935|1936.5|1935.5|1935|1934|35157
1760519400000|2025-10-15 09:10:00|1935.5|1934.5|1939|1938|1939|1938.5|1935.5|1934.5|11591
1760519700000|2025-10-15 09:15:00|1938.5|1937.5|1937.5|1936.5|1938.5|1937.5|1935.5|1935|4854
1760520000000|2025-10-15 09:20:00|1938|1937|1936.5|1935.5|1938|1937|1936.5|1935.5|8155
1760520300000|2025-10-15 09:25:00|1935.5|1935|1935|1934|1936.5|1935.5|1935|1934|6261
1760520600000|2025-10-15 09:30:00|1935.5|1934.5|1936.5|1935.5|1936.5|1935.5|1935|1934|1934
1760520900000|2025-10-15 09:35:00|1937|1936|1936.5|1935.5|1937.5|1936.5|1936|1935|1912
1760521200000|2025-10-15 09:40:00|1937.5|1936.5|1934.5|1933.5|1938|1937|1934.5|1933.5|5478
1760521500000|2025-10-15 09:45:00|1934|1933|1934|1933|1935|1934|1933.5|1933|4997
1760521800000|2025-10-15 09:50:00|1934.5|1933.5|1932.5|1931.5|1934.5|1933.5|1932|1931|4835
1760522100000|2025-10-15 09:55:00|1932|1932|1932.5|1932|1933|1932.5|1931.5|1930.5|5300
1760522400000|2025-10-15 10:00:00|1932|1931.5|1932.5|1931.5|1933.5|1932.5|1931|1930.5|11989
1760522700000|2025-10-15 10:05:00|1932|1932|1930.5|1930|1932|1932|1930.5|1930|10657
1760523000000|2025-10-15 10:10:00|1931.5|1929.5|1929|1928.5|1931.5|1930.5|1929|1928|5508
1760523300000|2025-10-15 10:15:00|1928.5|1928|1928.5|1928|1929|1928.5|1928|1927.5|3736
1760523600000|2025-10-15 10:20:00|1929|1928.5|1928.5|1927.5|1929.5|1929|1927.5|1927|6486
1760523900000|2025-10-15 10:25:00|1929|1928|1928.5|1927.5|1930|1929.5|1928.5|1927.5|7874
1760524200000|2025-10-15 10:30:00|1929|1928|1929|1928.5|1930|1929|1928.5|1928|4727
1760524500000|2025-10-15 10:35:00|1929.5|1928|1925|1924|1929.5|1928.5|1925|1923.5|7336
1760524800000|2025-10-15 10:40:00|1924.5|1923.5|1923|1922.5|1924.5|1923.5|1922|1921|7053
1760525100000|2025-10-15 10:45:00|1922.5|1922|1924|1923|1924|1923|1922.5|1921.5|8233
1760525400000|2025-10-15 10:50:00|1923.5|1923.5|1923|1922|1924|1923.5|1922.5|1922|43900
1760525700000|2025-10-15 10:55:00|1923.5|1922.5|1923.5|1923|1924|1923.5|1923|1922|83824
1760526000000|2025-10-15 11:00:00|1924|1923.5|1929|1928|1930.5|1929.5|1923.5|1922.5|13074
1760526300000|2025-10-15 11:05:00|1928|1927|1928|1927|1928|1927|1926.5|1925.5|8242
1760526600000|2025-10-15 11:10:00|1927.5|1926.5|1927|1926.5|1928|1927|1927|1926|13010
1760526900000|2025-10-15 11:15:00|1926.5|1926|1929.5|1928.5|1929.5|1928.5|1926.5|1926|33930
1760527200000|2025-10-15 11:20:00|1929|1928|1931|1930|1931.5|1931|1928.5|1927.5|4564
1760527500000|2025-10-15 11:25:00|1931.5|1930.5|1929|1928.5|1931.5|1930.5|1929|1928.5|7572
1760527800000|2025-10-15 11:30:00|1928.5|1928|1928|1927.5|1929|1928.5|1928|1927.5|6625
1760528100000|2025-10-15 11:35:00|1927|1926|1929.5|1928.5|1929.5|1928.5|1927|1926|8000
1760528400000|2025-10-15 11:40:00|1930|1929|1929.5|1928.5|1930|1929|1928.5|1928|1490
1760528700000|2025-10-15 11:45:00|1930|1929|1929.5|1928.5|1930.5|1930|1929.5|1928.5|3070
1760529000000|2025-10-15 11:50:00|1929|1929|1928.5|1927.5|1930.5|1929.5|1928|1927|5366
1760529300000|2025-10-15 11:55:00|1928|1927|1930.5|1929.5|1930.5|1929.5|1927|1926|2673
1760529600000|2025-10-15 12:00:00|1931|1930|1933|1932|1934.5|1934|1931|1930|4867
1760529900000|2025-10-15 12:05:00|1932.5|1931.5|1931.5|1931|1932.5|1931.5|1931|1930|10108
1760530200000|2025-10-15 12:10:00|1932|1931.5|1931.5|1930.5|1932.5|1931.5|1931.5|1930.5|3106
1760530500000|2025-10-15 12:15:00|1932|1931|1933.5|1932.5|1934|1933|1932|1931|4412
1760530800000|2025-10-15 12:20:00|1934|1933|1934|1933|1934.5|1933.5|1932.5|1932|3551
1760531100000|2025-10-15 12:25:00|1933.5|1932.5|1933|1932|1934|1932.5|1932.5|1932|10548
1760531400000|2025-10-15 12:30:00|1933.5|1932.5|1931|1930|1933.5|1932.5|1930.5|1929.5|4230
1760531700000|2025-10-15 12:35:00|1930.5|1931|1930|1929|1932|1931.5|1929.5|1928.5|3429
1760532000000|2025-10-15 12:40:00|1929.5|1928.5|1928|1927.5|1929.5|1929|1928|1927|2220
1760532300000|2025-10-15 12:45:00|1928.5|1928|1928|1927.5|1929|1928|1927|1926|6295
1760532600000|2025-10-15 12:50:00|1927.5|1927|1928|1927|1928|1927|1926.5|1925.5|3781
1760532900000|2025-10-15 12:55:00|1927.5|1927.5|1930|1929.5|1931|1930|1927.5|1927|6158
1760533200000|2025-10-15 13:00:00|1930.5|1930|1935|1934.5|1935.5|1934.5|1930.5|1930|4049
1760533500000|2025-10-15 13:05:00|1934.5|1934|1932.5|1932|1934.5|1934|1931.5|1931|4643
1760533800000|2025-10-15 13:10:00|1933|1931.5|1932.5|1931.5|1934|1933.5|1932|1931|6527
1760534100000|2025-10-15 13:15:00|1933|1932|1933.5|1932.5|1933.5|1932.5|1931.5|1930.5|3152
1760534400000|2025-10-15 13:20:00|1934|1933|1937|1936.5|1937|1936.5|1933.5|1933|8437
1760534700000|2025-10-15 13:25:00|1937.5|1937|1935.5|1935|1939.5|1938.5|1935.5|1934.5|14648
1760535000000|2025-10-15 13:30:00|1935|1934|1932|1931.5|1936|1935|1932|1931.5|11554
1760535300000|2025-10-15 13:35:00|1931.5|1931|1931.5|1930.5|1934|1933|1931|1930|12877
1760535600000|2025-10-15 13:40:00|1932|1931|1929.5|1929|1932.5|1931.5|1927.5|1926.5|27175
1760535900000|2025-10-15 13:45:00|1930|1928.5|1927|1926|1930|1929|1925.5|1924.5|5412
1760536200000|2025-10-15 13:50:00|1926.5|1925.5|1926|1925|1928|1927.5|1926|1925|6874
1760536500000|2025-10-15 13:55:00|1926.5|1925.5|1928.5|1928|1929|1928|1926.5|1925|8997
1760536800000|2025-10-15 14:00:00|1928|1927|1925|1924|1929.5|1929|1924.5|1924|10087
1760537100000|2025-10-15 14:05:00|1923|1924.5|1921|1920.5|1925|1924.5|1921|1920.5|10123
1760537400000|2025-10-15 14:10:00|1921.5|1918.5|1916|1915|1921.5|1920|1915.5|1915|148856
1760537700000|2025-10-15 14:15:00|1915.5|1916.5|1918.5|1917.5|1918.5|1918|1915.5|1915.5|18683
1760538000000|2025-10-15 14:20:00|1919|1918|1917|1916.5|1920|1919|1917|1916.5|7483
1760538300000|2025-10-15 14:25:00|1916.5|1916|1912.5|1911.5|1916.5|1916.5|1907.5|1906.5|31387
1760538600000|2025-10-15 14:30:00|1912|1911|1914|1913|1915.5|1915|1911.5|1910|9731
1760538900000|2025-10-15 14:35:00|1913.5|1912.5|1912|1911|1915|1914|1911.5|1910.5|16399
1760539200000|2025-10-15 14:40:00|1911.5|1909|1908.5|1907.5|1911.5|1910.5|1907|1906|25254
1760539500000|2025-10-15 14:45:00|1908|1907|1907.5|1906.5|1908.5|1908|1905|1904|12125
1760539800000|2025-10-15 14:50:00|1908|1907|1906.5|1905.5|1909.5|1908.5|1906|1905.5|20364
1760540100000|2025-10-15 14:55:00|1906|1906|1909.5|1908.5|1909.5|1909|1906|1905.5|412847
1760540400000|2025-10-15 15:00:00|1910|1909|1907.5|1906.5|1910.5|1909.5|1905.5|1904.5|16436
1760540700000|2025-10-15 15:05:00|1907|1906|1907|1906.5|1907.5|1907|1905.5|1904.5|14738
1760541000000|2025-10-15 15:10:00|1908|1907.5|1907|1906.5|1910|1909|1906|1905.5|22552
1760541300000|2025-10-15 15:15:00|1906.5|1906|1900.5|1900|1907|1906.5|1900.5|1900|29692
1760541600000|2025-10-15 15:20:00|1900|1899|1901.5|1900.5|1902|1901|1897|1896|24947
1760541900000|2025-10-15 15:25:00|1901|1901|1901.5|1900|1901.5|1901|1899.5|1899|43438
1760598000000|2025-10-16 07:00:00|1890|1888|1877.5|1875.5|1890|1888|1874|1872.5|18962
1760598300000|2025-10-16 07:05:00|1877|1875|1882.5|1881|1882.5|1881|1874.5|1873|13846
1760598600000|2025-10-16 07:10:00|1882|1880.5|1882|1881|1886|1884.5|1880|1878.5|85322
1760598900000|2025-10-16 07:15:00|1882.5|1881.5|1883|1882|1886|1885|1880.5|1879.5|13602
1760599200000|2025-10-16 07:20:00|1882.5|1881.5|1885|1883.5|1885.5|1884.5|1881.5|1880.5|14425
1760599500000|2025-10-16 07:25:00|1884.5|1884|1886.5|1885.5|1889|1888|1883.5|1882|7764
1760599800000|2025-10-16 07:30:00|1887|1886|1885|1884|1893|1892|1885|1884|16269
1760600100000|2025-10-16 07:35:00|1884.5|1883|1890.5|1889.5|1892|1891|1883.5|1882.5|7097
1760600400000|2025-10-16 07:40:00|1889.5|1889|1889|1888|1891|1890.5|1888.5|1888|9695
1760600700000|2025-10-16 07:45:00|1890|1888.5|1894|1893|1894.5|1893.5|1890|1888.5|4586
1760601000000|2025-10-16 07:50:00|1894.5|1893.5|1895|1894|1897|1896|1894.5|1893.5|1905
1760601300000|2025-10-16 07:55:00|1895.5|1894.5|1903.5|1902|1907|1905.5|1895.5|1894.5|10873
1760601600000|2025-10-16 08:00:00|1903|1901.5|1901|1900|1905|1904.5|1900.5|1899.5|8278
1760601900000|2025-10-16 08:05:00|1900.5|1899.5|1900.5|1899.5|1903|1901.5|1900|1899|8852
1760602200000|2025-10-16 08:10:00|1900|1898|1902|1901|1903|1901.5|1897.5|1896|13255
1760602500000|2025-10-16 08:15:00|1901|1900|1902.5|1901.5|1903|1902|1899|1898.5|8976
1760602800000|2025-10-16 08:20:00|1903|1902|1901.5|1901|1904.5|1904|1900.5|1899|29833
1760603100000|2025-10-16 08:25:00|1901|1900.5|1898.5|1898|1901.5|1901|1898.5|1898|10363
1760603400000|2025-10-16 08:30:00|1898|1897|1896.5|1895.5|1899|1898|1896.5|1895.5|20591
1760603700000|2025-10-16 08:35:00|1897|1895|1896|1895|1897.5|1897|1895.5|1894.5|15465
1760604000000|2025-10-16 08:40:00|1896.5|1895.5|1897.5|1897|1897.5|1897|1894.5|1893.5|8468
1760604300000|2025-10-16 08:45:00|1898.5|1897.5|1901.5|1901|1902.5|1902|1898.5|1897.5|12532
1760604600000|2025-10-16 08:50:00|1902|1900.5|1906.5|1906|1909|1908.5|1901|1900|12484
1760604900000|2025-10-16 08:55:00|1906|1905.5|1905.5|1904.5|1906.5|1906|1905|1904.5|11931
1760605200000|2025-10-16 09:00:00|1906.5|1905|1913|1911.5|1914.5|1913|1906.5|1905|20217
1760605500000|2025-10-16 09:05:00|1912.5|1912|1914|1913|1914|1913|1912|1911|25092
1760605800000|2025-10-16 09:10:00|1915|1913.5|1914.5|1913.5|1916.5|1915.5|1914|1913.5|9626
1760606100000|2025-10-16 09:15:00|1914|1914|1910.5|1909.5|1914.5|1914|1910|1909|7845
1760606400000|2025-10-16 09:20:00|1911|1910|1916|1915|1916.5|1915.5|1910.5|1910|12610
1760606700000|2025-10-16 09:25:00|1916.5|1915.5|1919|1918|1919.5|1918.5|1915|1914|6722
1760607000000|2025-10-16 09:30:00|1918.5|1917.5|1918.5|1917.5|1920|1919|1917|1916.5|3245
1760607300000|2025-10-16 09:35:00|1919|1918|1917.5|1916.5|1919|1918|1917|1916|6298
1760607600000|2025-10-16 09:40:00|1917|1916|1915.5|1914.5|1917.5|1916.5|1913.5|1913|3545
1760607900000|2025-10-16 09:45:00|1915|1914|1915.5|1914.5|1916.5|1915.5|1914|1913.5|4661
1760608200000|2025-10-16 09:50:00|1915|1915|1916.5|1915.5|1916.5|1915.5|1915|1914.5|1829
1760608500000|2025-10-16 09:55:00|1916|1915|1913.5|1913|1916|1915.5|1913|1912.5|7855
1760608800000|2025-10-16 10:00:00|1913|1912.5|1913|1912.5|1913.5|1912.5|1912.5|1911.5|5563
1760609100000|2025-10-16 10:05:00|1913.5|1912|1913|1912|1913.5|1912.5|1911.5|1911|1857
1760609400000|2025-10-16 10:10:00|1913.5|1912.5|1913.5|1912.5|1914.5|1913.5|1912.5|1912|4251
1760609700000|2025-10-16 10:15:00|1914.5|1913|1913|1912|1914.5|1913.5|1912.5|1912|4194
1760610000000|2025-10-16 10:20:00|1912.5|1911.5|1911|1910|1913|1911.5|1910.5|1909.5|874
1760610300000|2025-10-16 10:25:00|1910.5|1910.5|1910.5|1910|1912|1911|1910|1909.5|7499
1760610600000|2025-10-16 10:30:00|1911|1909.5|1910.5|1910|1911.5|1910.5|1910.5|1909.5|4487
1760610900000|2025-10-16 10:35:00|1911|1909|1911.5|1910.5|1911.5|1910.5|1909.5|1909|6062
1760611200000|2025-10-16 10:40:00|1912|1911|1911.5|1910.5|1912|1911.5|1911|1910.5|3543
1760611500000|2025-10-16 10:45:00|1912|1911|1912.5|1911.5|1912.5|1912|1910.5|1910|725
1760611800000|2025-10-16 10:50:00|1913.5|1912|1912|1911.5|1914.5|1914|1912|1911|5035
1760612100000|2025-10-16 10:55:00|1912.5|1911|1913.5|1912.5|1914.5|1913.5|1912|1911|10989
1760612400000|2025-10-16 11:00:00|1912.5|1911.5|1909.5|1908.5|1912.5|1911.5|1909.5|1908.5|5864
1760612700000|2025-10-16 11:05:00|1909|1908|1909|1908|1909.5|1908.5|1907.5|1906.5|5895
1760613000000|2025-10-16 11:10:00|1909.5|1908.5|1910|1909|1910.5|1909.5|1909|1908.5|5112
1760613300000|2025-10-16 11:15:00|1910.5|1909.5|1908|1907|1910.5|1910|1908|1907|16210
1760613600000|2025-10-16 11:20:00|1908.5|1908|1909|1908|1909.5|1908.5|1908.5|1907.5|2186
1760613900000|2025-10-16 11:25:00|1909.5|1908.5|1910|1909.5|1911|1910|1909|1908.5|7623
1760614200000|2025-10-16 11:30:00|1909.5|1909|1910|1909|1910|1909|1909|1908|1132
1760614500000|2025-10-16 11:35:00|1909.5|1908.5|1909.5|1908.5|1910|1909|1909|1908|1397
1760614800000|2025-10-16 11:40:00|1910|1909|1910.5|1909.5|1910.5|1910|1908.5|1908|3779
1760615100000|2025-10-16 11:45:00|1911|1909|1910|1909|1911|1909.5|1909|1908|5155
1760615400000|2025-10-16 11:50:00|1910.5|1909.5|1908.5|1908|1911|1910|1908.5|1908|7750
1760615700000|2025-10-16 11:55:00|1908|1907.5|1908|1907|1908|1907.5|1907|1906.5|2608
1760616000000|2025-10-16 12:00:00|1907.5|1906.5|1909.5|1909|1910|1909|1907.5|1906.5|3370
1760616300000|2025-10-16 12:05:00|1909|1908.5|1907.5|1906.5|1909|1908.5|1907.5|1906.5|2142
1760616600000|2025-10-16 12:10:00|1907|1906|1908.5|1907.5|1909|1908|1906.5|1906|4929
1760616900000|2025-10-16 12:15:00|1909|1908|1909.5|1908.5|1910|1909|1908.5|1907.5|4914
1760617200000|2025-10-16 12:20:00|1910|1909.5|1910.5|1910|1911.5|1910.5|1909.5|1909.5|3516
1760617500000|2025-10-16 12:25:00|1911.5|1910.5|1912|1911|1912.5|1911.5|1911.5|1910.5|1172
1760617800000|2025-10-16 12:30:00|1912.5|1911.5|1913.5|1912.5|1914|1913|1912.5|1911.5|5004
1760618100000|2025-10-16 12:35:00|1913|1912|1911.5|1910.5|1913.5|1912.5|1911|1910|9717
1760618400000|2025-10-16 12:40:00|1911|1910|1911|1910|1914|1913.5|1911|1910|5410
1760618700000|2025-10-16 12:45:00|1910.5|1910.5|1913|1912|1913.5|1912.5|1910.5|1910|8306
1760619000000|2025-10-16 12:50:00|1913.5|1912.5|1912.5|1912|1915.5|1914.5|1912.5|1912|4477
1760619300000|2025-10-16 12:55:00|1913|1912.5|1911.5|1910.5|1913|1912.5|1911|1910.5|3808
1760619600000|2025-10-16 13:00:00|1911|1910|1905.5|1904.5|1911|1910|1905.5|1904.5|8153
1760619900000|2025-10-16 13:05:00|1905|1903.5|1907|1906|1907|1906|1903.5|1902.5|3949
1760620200000|2025-10-16 13:10:00|1906.5|1906.5|1906.5|1905.5|1908|1907|1905.5|1905|4166
1760620500000|2025-10-16 13:15:00|1905.5|1905|1908|1907|1908|1907|1904|1903.5|4852
1760620800000|2025-10-16 13:20:00|1908.5|1907.5|1910|1909|1910|1909.5|1908|1907.5|4061
1760621100000|2025-10-16 13:25:00|1910.5|1909.5|1914.5|1913.5|1915|1914.5|1910|1909|7696
1760621400000|2025-10-16 13:30:00|1915|1914|1912|1911.5|1915.5|1914.5|1910|1909|14422
1760621700000|2025-10-16 13:35:00|1911.5|1911|1912.5|1911.5|1913|1912|1911|1910.5|74495
1760622000000|2025-10-16 13:40:00|1913.5|1912|1912|1911|1913.5|1912.5|1911|1910.5|7629
1760622300000|2025-10-16 13:45:00|1911.5|1910.5|1909|1908|1911.5|1910.5|1908.5|1908|9418
1760622600000|2025-10-16 13:50:00|1909.5|1908.5|1909.5|1908.5|1911.5|1910.5|1909.5|1908.5|4912
1760622900000|2025-10-16 13:55:00|1910|1909|1912|1911|1913|1912|1909.5|1908.5|12344
1760623200000|2025-10-16 14:00:00|1913|1912|1913.5|1912.5|1915.5|1914.5|1912.5|1911.5|7518
1760623500000|2025-10-16 14:05:00|1915|1913|1913|1912|1916.5|1916|1910|1909|19896
1760623800000|2025-10-16 14:10:00|1913.5|1912.5|1915.5|1914.5|1918|1917|1913|1912.5|10404
1760624100000|2025-10-16 14:15:00|1916|1915|1913.5|1912.5|1916|1915|1910.5|1910|15293
1760624400000|2025-10-16 14:20:00|1914.5|1913|1916|1915.5|1916.5|1916|1914|1913|11661
1760624700000|2025-10-16 14:25:00|1915.5|1915|1915|1914.5|1916.5|1916|1915|1914.5|4994
1760625000000|2025-10-16 14:30:00|1915.5|1915|1915|1914.5|1917|1916.5|1914.5|1914|8127
1760625300000|2025-10-16 14:35:00|1915.5|1915|1916|1915.5|1917|1916|1914|1913.5|6600
1760625600000|2025-10-16 14:40:00|1916.5|1916|1913.5|1912.5|1917|1916.5|1913|1912.5|8731
1760625900000|2025-10-16 14:45:00|1913|1913|1909.5|1908.5|1913.5|1913|1909|1908.5|8753
1760626200000|2025-10-16 14:50:00|1910|1909.5|1908|1907.5|1911|1910|1908|1907.5|11678
1760626500000|2025-10-16 14:55:00|1908.5|1906.5|1908|1907|1908.5|1908|1907|1906.5|31216
1760626800000|2025-10-16 15:00:00|1908.5|1907.5|1907|1906|1910|1909|1906.5|1905.5|13253
1760627100000|2025-10-16 15:05:00|1906.5|1905.5|1910.5|1909.5|1910.5|1909.5|1905.5|1905|6103
1760627400000|2025-10-16 15:10:00|1910|1910|1912|1911|1912|1911|1909.5|1909|7008
1760627700000|2025-10-16 15:15:00|1912.5|1911.5|1914|1913|1914.5|1913.5|1912.5|1911.5|9719
1760628000000|2025-10-16 15:20:00|1914.5|1913.5|1913.5|1913|1915.5|1915|1913.5|1913|16651
1760628300000|2025-10-16 15:25:00|1914|1912.5|1915|1914|1915|1914|1913|1912.5|12404
1760684400000|2025-10-17 07:00:00|1865.5|1864|1853|1851.5|1868.5|1866|1851.5|1850|29726
1760684700000|2025-10-17 07:05:00|1854.5|1851|1848.5|1848|1856|1854.5|1845.5|1844|48189
1760685000000|2025-10-17 07:10:00|1848|1846|1844.5|1843|1850|1848.5|1843.5|1842.5|15147
1760685300000|2025-10-17 07:15:00|1844|1843.5|1852|1850.5|1853.5|1852|1844|1843.5|12672
1760685600000|2025-10-17 07:20:00|1851.5|1851|1854|1853|1855|1854.5|1850.5|1849.5|11596
1760685900000|2025-10-17 07:25:00|1854.5|1853.5|1859|1857.5|1859|1857.5|1853|1851.5|12916
1760686200000|2025-10-17 07:30:00|1859.5|1858.5|1859.5|1858.5|1862.5|1862|1858|1856.5|16252
1760686500000|2025-10-17 07:35:00|1860.5|1859|1859|1858.5|1861|1859.5|1856.5|1855|15989
1760686800000|2025-10-17 07:40:00|1859.5|1859|1857|1856|1860|1859|1856.5|1856|21861
1760687100000|2025-10-17 07:45:00|1856.5|1855|1857.5|1856.5|1858.5|1857.5|1855.5|1854.5|14803
1760687400000|2025-10-17 07:50:00|1858|1857|1857|1856|1860|1859|1857|1856|70701
1760687700000|2025-10-17 07:55:00|1856.5|1855|1856|1855|1856.5|1855.5|1851.5|1850.5|10732
1760688000000|2025-10-17 08:00:00|1856.5|1854.5|1855|1854|1856.5|1855|1853.5|1853|23232
1760688300000|2025-10-17 08:05:00|1854.5|1853|1849.5|1848.5|1854.5|1853.5|1849.5|1848|18770
1760688600000|2025-10-17 08:10:00|1850|1848|1849.5|1848.5|1851|1850.5|1849|1848|34941
1760688900000|2025-10-17 08:15:00|1849|1848|1847|1846.5|1850|1849|1846.5|1846|12875
1760689200000|2025-10-17 08:20:00|1846.5|1846|1846.5|1846|1847|1846|1843|1842|14817
1760689500000|2025-10-17 08:25:00|1847|1845|1846.5|1845.5|1847|1846|1845|1844|16007
1760689800000|2025-10-17 08:30:00|1846|1845|1844.5|1843.5|1847|1846.5|1843|1842|20489
1760690100000|2025-10-17 08:35:00|1845.5|1844.5|1846|1845|1848|1847|1845|1844|22414
1760690400000|2025-10-17 08:40:00|1846.5|1845.5|1849|1848|1850.5|1849.5|1846.5|1845.5|14900
1760690700000|2025-10-17 08:45:00|1848.5|1847.5|1847|1846|1849.5|1848.5|1845.5|1844.5|13759
1760691000000|2025-10-17 08:50:00|1847.5|1846.5|1844.5|1843.5|1848|1847.5|1844.5|1843.5|9103
1760691300000|2025-10-17 08:55:00|1845.5|1844|1845.5|1844|1846|1845|1843|1842.5|26601
1760691600000|2025-10-17 09:00:00|1845|1844.5|1844|1843|1846|1845.5|1844|1843|17783
1760691900000|2025-10-17 09:05:00|1843.5|1842.5|1844|1842.5|1846|1845|1842|1841|19089
1760692500000|2025-10-17 09:15:00|1845.5|1844.5|1845|1844|1846.5|1845.5|1843.5|1842.5|118878
1760692800000|2025-10-17 09:20:00|1845.5|1844.5|1844.5|1843.5|1845.5|1844.5|1843|1842.5|118833
1760693100000|2025-10-17 09:25:00|1844|1843|1845|1844|1845.5|1845|1843.5|1843|16908
1760693400000|2025-10-17 09:30:00|1844.5|1843.5|1843.5|1843|1845|1844|1841.5|1840.5|9413
1760693700000|2025-10-17 09:35:00|1843|1842.5|1844|1843|1845.5|1844.5|1843|1842.5|14231
1760694000000|2025-10-17 09:40:00|1843.5|1843.5|1842.5|1842|1845.5|1844.5|1842.5|1841.5|9300
1760694300000|2025-10-17 09:45:00|1843|1841.5|1843|1842|1844.5|1843.5|1841.5|1841|13891
1760694600000|2025-10-17 09:50:00|1842.5|1842.5|1845.5|1844.5|1845.5|1844.5|1842.5|1842|16590
1760694900000|2025-10-17 09:55:00|1846|1845|1845.5|1845|1847|1846|1844.5|1844|10978
1760695200000|2025-10-17 10:00:00|1846.5|1845.5|1849|1848|1849|1848|1845|1844.5|12635
1760695500000|2025-10-17 10:05:00|1849.5|1848.5|1850|1849|1850.5|1849.5|1848.5|1848|22229
1760695800000|2025-10-17 10:10:00|1849.5|1850|1851|1849|1851|1850.5|1849.5|1848.5|8956
1760696100000|2025-10-17 10:15:00|1850|1848|1851|1850|1851|1850|1848.5|1848|11500
1760696400000|2025-10-17 10:20:00|1850.5|1849.5|1850|1849|1852|1851|1850|1849|12781
1760696700000|2025-10-17 10:25:00|1849.5|1848.5|1849|1848.5|1850.5|1850|1848.5|1848|7916
1760697000000|2025-10-17 10:30:00|1848.5|1848|1850.5|1849.5|1850.5|1849.5|1848|1847.5|18412
1760697300000|2025-10-17 10:35:00|1851|1850|1850.5|1850|1852|1851|1850|1849|6744
1760697600000|2025-10-17 10:40:00|1851|1850.5|1851.5|1850.5|1851.5|1850.5|1849.5|1849|12509
1760697900000|2025-10-17 10:45:00|1851|1850|1848|1847|1851.5|1850.5|1848|1847|22655
1760698200000|2025-10-17 10:50:00|1847.5|1846.5|1849|1848|1849|1848.5|1847|1846|12814
1760698500000|2025-10-17 10:55:00|1849.5|1848.5|1849.5|1848.5|1850|1849.5|1848.5|1848|9872
1760698800000|2025-10-17 11:00:00|1849|1848|1853.5|1852.5|1853.5|1852.5|1849|1848|7723
1760699100000|2025-10-17 11:05:00|1853|1853|1849|1848|1854|1853|1848.5|1848|15384
1760699400000|2025-10-17 11:10:00|1848.5|1847.5|1850.5|1849.5|1851|1850|1847|1846|13612
1760699700000|2025-10-17 11:15:00|1851|1850|1848.5|1847.5|1852.5|1851.5|1848.5|1847.5|14545
1760700000000|2025-10-17 11:20:00|1848|1847|1850|1849|1850.5|1849.5|1846.5|1846|6905
1760700300000|2025-10-17 11:25:00|1849.5|1849.5|1849|1848|1850.5|1849.5|1847.5|1847|7559
1760700600000|2025-10-17 11:30:00|1849.5|1848.5|1847|1846|1849.5|1849|1847|1846|14903
1760700900000|2025-10-17 11:35:00|1847.5|1846.5|1848|1847|1848.5|1847.5|1846.5|1845.5|7005
1760701200000|2025-10-17 11:40:00|1847.5|1846.5|1847.5|1846.5|1848.5|1847.5|1846.5|1846|8799
1760701500000|2025-10-17 11:45:00|1848|1847|1849.5|1848.5|1850|1849|1848|1847|5415
1760701800000|2025-10-17 11:50:00|1849|1848|1850|1849.5|1851|1850|1849|1848|17315
1760702100000|2025-10-17 11:55:00|1850.5|1850|1848.5|1848|1851.5|1851|1848|1847|6798
1760702400000|2025-10-17 12:00:00|1849|1848.5|1850.5|1849.5|1850.5|1850|1849|1848|8926
1760702700000|2025-10-17 12:05:00|1850|1850|1851|1850.5|1852.5|1851.5|1850|1849.5|23292
1760703000000|2025-10-17 12:10:00|1852|1851|1847|1846.5|1852|1851|1846.5|1845.5|12877
1760703300000|2025-10-17 12:15:00|1846.5|1846|1845|1844.5|1848|1847|1843.5|1842.5|8662
1760703600000|2025-10-17 12:20:00|1844.5|1844|1845|1844.5|1846|1845|1844|1843.5|3065
1760703900000|2025-10-17 12:25:00|1845.5|1844|1843.5|1842.5|1845.5|1844|1843|1842.5|7793
1760704200000|2025-10-17 12:30:00|1843|1842|1846.5|1846|1846.5|1846|1842.5|1842|26338
1760704500000|2025-10-17 12:35:00|1847|1846.5|1846.5|1846|1848|1847.5|1846|1845.5|13545
1760704800000|2025-10-17 12:40:00|1846|1845.5|1845|1844|1846.5|1845.5|1845|1844|3934
1760705100000|2025-10-17 12:45:00|1844.5|1844.5|1841.5|1840.5|1844.5|1844.5|1841.5|1840.5|11711
1760705400000|2025-10-17 12:50:00|1841|1841.5|1839.5|1839|1842.5|1841.5|1839.5|1839|10846
1760705700000|2025-10-17 12:55:00|1839|1838.5|1834|1833|1839|1838.5|1833.5|1833|13243
1760706000000|2025-10-17 13:00:00|1835|1833.5|1837|1836|1837.5|1837|1833.5|1833|14044
1760706300000|2025-10-17 13:05:00|1836.5|1835.5|1834.5|1834|1836.5|1835.5|1834.5|1834|8097
1760706600000|2025-10-17 13:10:00|1834|1833.5|1835|1834.5|1835.5|1835|1834|1833.5|19420
1760706900000|2025-10-17 13:15:00|1834.5|1833.5|1836.5|1836|1837|1836.5|1834.5|1833.5|11505
1760707200000|2025-10-17 13:20:00|1836|1835.5|1836.5|1836|1837|1836.5|1835.5|1835|5808
1760707500000|2025-10-17 13:25:00|1836|1835.5|1836.5|1836|1837.5|1836.5|1835.5|1835|12654
1760707800000|2025-10-17 13:30:00|1836|1835.5|1843.5|1842.5|1844|1843|1834|1833.5|20595
1760708100000|2025-10-17 13:35:00|1844|1843|1843|1842.5|1844.5|1843.5|1841.5|1841|8592
1760708400000|2025-10-17 13:40:00|1842|1842|1844.5|1843.5|1845.5|1844.5|1841|1840|12412
1760708700000|2025-10-17 13:45:00|1844|1844|1847.5|1846.5|1849|1848.5|1844|1843.5|26530
1760709000000|2025-10-17 13:50:00|1848|1847|1848.5|1848|1848.5|1848|1846.5|1845.5|15171
1760709300000|2025-10-17 13:55:00|1848|1847.5|1849|1848.5|1849|1848.5|1846.5|1846|220957
1760709600000|2025-10-17 14:00:00|1849.5|1849|1852|1851|1852|1851.5|1849|1848|32405
1760709900000|2025-10-17 14:05:00|1852.5|1852|1855|1854|1856|1855|1852|1851|29014
1760710200000|2025-10-17 14:10:00|1854.5|1854.5|1855.5|1855|1860|1859|1854|1853|19914
1760710500000|2025-10-17 14:15:00|1855|1854.5|1855|1854|1856|1855.5|1854|1853|19388
1760710800000|2025-10-17 14:20:00|1854.5|1853.5|1847.5|1846.5|1854.5|1853.5|1847|1846|12162
1760711100000|2025-10-17 14:25:00|1847|1847|1848|1847|1850|1849|1846.5|1846|16598
1760711400000|2025-10-17 14:30:00|1847.5|1846.5|1847|1846|1848|1847.5|1846|1845|13269
1760711700000|2025-10-17 14:35:00|1846.5|1845.5|1843|1842.5|1846.5|1845.5|1842.5|1841.5|12614
1760712000000|2025-10-17 14:40:00|1842.5|1842|1844.5|1843.5|1846|1845|1842.5|1841.5|15006
1760712300000|2025-10-17 14:45:00|1844|1844|1844.5|1843.5|1847|1846.5|1844|1843|13589
1760712600000|2025-10-17 14:50:00|1845|1844|1844|1843|1845.5|1844.5|1843|1842|9808
1760712900000|2025-10-17 14:55:00|1843.5|1842.5|1840|1839.5|1843.5|1843|1839.5|1838.5|121199
1760713200000|2025-10-17 15:00:00|1839|1838.5|1836.5|1836|1839|1838.5|1836.5|1836|11973
1760713500000|2025-10-17 15:05:00|1837|1835.5|1836.5|1836|1837|1836.5|1834.5|1834|16426
1760713800000|2025-10-17 15:10:00|1837|1836.5|1835|1834|1837|1836.5|1834.5|1833.5|21509
1760714100000|2025-10-17 15:15:00|1835.5|1834.5|1837.5|1837|1838|1837|1835.5|1834.5|29098
1760714400000|2025-10-17 15:20:00|1837|1836.5|1837|1836.5|1837|1836.5|1835.5|1835|58778
1760714700000|2025-10-17 15:25:00|1836.5|1836|1837|1836|1837|1836|1835|1834|18208
1760943600000|2025-10-20 07:00:00|1852|1849.5|1859|1857.5|1863.5|1862|1847.5|1845.5|51012
1760943900000|2025-10-20 07:05:00|1858.5|1854|1859.5|1857.5|1860|1858.5|1854.5|1854|19885
1760944200000|2025-10-20 07:10:00|1859|1858|1860|1858.5|1865|1863|1859|1857.5|37834
1760944500000|2025-10-20 07:15:00|1861.5|1860|1859|1857.5|1861.5|1860.5|1857|1855.5|8361
1760944800000|2025-10-20 07:20:00|1858.5|1857|1859.5|1858|1860.5|1859.5|1857|1856|37151
1760945100000|2025-10-20 07:25:00|1859|1858.5|1862.5|1861|1862.5|1861.5|1857.5|1856.5|38486
1760945400000|2025-10-20 07:30:00|1862|1861.5|1861|1860|1863|1862|1860|1859|12765
1760945700000|2025-10-20 07:35:00|1862|1860.5|1864.5|1863.5|1866|1865.5|1860.5|1859.5|12389
1760946000000|2025-10-20 07:40:00|1864|1862.5|1860|1859|1865|1864.5|1860|1859|207270
1760946300000|2025-10-20 07:45:00|1859.5|1858.5|1860|1859|1861.5|1860.5|1858.5|1857.5|5663
1760946600000|2025-10-20 07:50:00|1859.5|1858.5|1857|1856|1861|1860|1856|1855|16383
1760946900000|2025-10-20 07:55:00|1856|1855|1854|1853|1856|1855|1853.5|1852.5|8842
1760947200000|2025-10-20 08:00:00|1853.5|1852.5|1855.5|1854.5|1856|1855|1853|1852.5|16024
1760947500000|2025-10-20 08:05:00|1855|1854|1855|1854|1855|1854.5|1853|1852|5810
1760947800000|2025-10-20 08:10:00|1854.5|1853.5|1855|1854|1857.5|1856.5|1854.5|1853.5|9800
1760948100000|2025-10-20 08:15:00|1855.5|1853.5|1851.5|1850.5|1855.5|1853.5|1851|1850|7724
1760948400000|2025-10-20 08:20:00|1851|1850|1851.5|1850.5|1852|1851.5|1850|1849|5560
1760948700000|2025-10-20 08:25:00|1851|1850|1848.5|1847.5|1851.5|1850.5|1848|1847|23763
1760949000000|2025-10-20 08:30:00|1849|1848|1847.5|1846.5|1849|1848|1847|1846|7948
1760949300000|2025-10-20 08:35:00|1847|1847|1847.5|1846.5|1847.5|1847|1845.5|1844.5|9956
1760949600000|2025-10-20 08:40:00|1847|1847|1849|1848|1849.5|1848.5|1847|1846.5|9810
1760949900000|2025-10-20 08:45:00|1848.5|1847.5|1847|1846|1850.5|1849|1847|1846|5268
1760950200000|2025-10-20 08:50:00|1847.5|1846.5|1847.5|1846.5|1847.5|1846.5|1846|1845.5|6110
1760950500000|2025-10-20 08:55:00|1847|1847|1846.5|1846|1849|1848|1846|1845.5|7391
1760950800000|2025-10-20 09:00:00|1846|1845.5|1846.5|1845.5|1847|1846|1845.5|1844.5|10550
1760951100000|2025-10-20 09:05:00|1846|1845|1845.5|1844.5|1846|1845.5|1845|1844.5|9880
1760951400000|2025-10-20 09:10:00|1847|1846|1846.5|1845.5|1847.5|1846.5|1846|1845|16124
1760951700000|2025-10-20 09:15:00|1846|1845|1846.5|1846|1846.5|1846|1846|1845|8678
1760952000000|2025-10-20 09:20:00|1846|1845.5|1845|1844.5|1847|1846|1845|1844.5|11469
1760952300000|2025-10-20 09:25:00|1846|1845.5|1848|1847.5|1848|1847.5|1846|1845|9604
1760952600000|2025-10-20 09:30:00|1849|1848.5|1847.5|1846.5|1849.5|1848.5|1847.5|1846.5|20356
1760952900000|2025-10-20 09:35:00|1847|1845.5|1848|1847.5|1848|1847.5|1845|1844.5|14004
1760953200000|2025-10-20 09:40:00|1848.5|1848|1846.5|1846|1849|1848.5|1846.5|1846|13150
1760953500000|2025-10-20 09:45:00|1847|1846.5|1848.5|1847.5|1848.5|1848|1846.5|1846|14976
1760953800000|2025-10-20 09:50:00|1849|1848|1848.5|1848|1849|1848.5|1848.5|1847.5|16376
1760954100000|2025-10-20 09:55:00|1848|1847.5|1846|1845.5|1848|1847.5|1846|1845.5|15532
1760954400000|2025-10-20 10:00:00|1845.5|1845|1846.5|1845.5|1847|1846|1845|1844.5|48593
1760954700000|2025-10-20 10:05:00|1846|1846|1846.5|1846|1847.5|1846.5|1846|1845|6300
1760955000000|2025-10-20 10:10:00|1847|1846.5|1848|1847.5|1848|1847.5|1846|1845.5|5359
1760955300000|2025-10-20 10:15:00|1849|1847|1855.5|1854.5|1855.5|1854.5|1849|1847|8562
1760955600000|2025-10-20 10:20:00|1856|1855|1857.5|1856.5|1859|1858|1855.5|1855|215324
1760955900000|2025-10-20 10:25:00|1857|1855|1856|1855.5|1857|1856.5|1855|1854.5|9803
1760956200000|2025-10-20 10:30:00|1856.5|1855|1856.5|1856|1856.5|1856|1856|1855|7727
1760956500000|2025-10-20 10:35:00|1855.5|1855|1856|1855.5|1856|1855.5|1855.5|1855|13460
1760956800000|2025-10-20 10:40:00|1856.5|1856|1855|1854|1856.5|1856|1854|1853|9208
1760957100000|2025-10-20 10:45:00|1855.5|1854.5|1856.5|1856|1857|1856|1854.5|1853.5|18561
1760957400000|2025-10-20 10:50:00|1856|1855.5|1855.5|1855|1856|1855.5|1854.5|1853.5|11807
1760957700000|2025-10-20 10:55:00|1855|1854.5|1855.5|1855|1856|1855|1854.5|1854|10032
1760958000000|2025-10-20 11:00:00|1857.5|1856.5|1858.5|1858|1859.5|1858.5|1857|1856|104865
1760958300000|2025-10-20 11:05:00|1858|1857.5|1858|1857|1862|1858|1858|1857|5793
1760958600000|2025-10-20 11:10:00|1857.5|1857.5|1858.5|1858|1859.5|1858.5|1857|1856.5|15254
1760958900000|2025-10-20 11:15:00|1859|1858.5|1858|1857.5|1859.5|1859|1858|1857.5|9350
1760959200000|2025-10-20 11:20:00|1858.5|1858|1857.5|1856.5|1860|1859|1857|1856|6966
1760959500000|2025-10-20 11:25:00|1856.5|1857|1859|1858|1859|1858|1856.5|1856|28524
1760959800000|2025-10-20 11:30:00|1861|1860.5|1860|1859.5|1861.5|1860.5|1860|1859.5|5657
1760960100000|2025-10-20 11:35:00|1860.5|1859|1860.5|1860|1861|1860.5|1860|1859|4301
1760960400000|2025-10-20 11:40:00|1861|1860.5|1862|1861|1862|1861|1861|1860.5|210816
1760960700000|2025-10-20 11:45:00|1862.5|1861.5|1862.5|1862|1865|1864.5|1862|1861.5|8777
1760961000000|2025-10-20 11:50:00|1863|1862.5|1863.5|1863|1863.5|1863|1862.5|1862|8747
1760961300000|2025-10-20 11:55:00|1864|1863.5|1864|1863.5|1864.5|1863.5|1863.5|1863|7414
1760961600000|2025-10-20 12:00:00|1863.5|1863|1860|1859|1864|1863|1860|1859|22544
1760961900000|2025-10-20 12:05:00|1859.5|1859.5|1860|1859|1860.5|1860|1858.5|1857.5|9151
1760962200000|2025-10-20 12:10:00|1859.5|1858.5|1860|1859|1860|1859.5|1859.5|1858.5|5629
1760962500000|2025-10-20 12:15:00|1859.5|1858.5|1858|1857|1860|1858.5|1857.5|1857|6133
1760962800000|2025-10-20 12:20:00|1858.5|1857.5|1859.5|1858.5|1860|1859|1858.5|1857.5|4847
1760963100000|2025-10-20 12:25:00|1860.5|1859.5|1860|1859|1860.5|1860|1859.5|1859|9525
1760963400000|2025-10-20 12:30:00|1860.5|1859.5|1861.5|1860.5|1862|1861|1860.5|1859.5|9120
1760963700000|2025-10-20 12:35:00|1861|1860|1860.5|1860|1861.5|1860|1860|1859.5|4146
1760964000000|2025-10-20 12:40:00|1860|1859.5|1860|1859|1860.5|1860|1860|1859|6480
1760964300000|2025-10-20 12:45:00|1860.5|1859.5|1861|1860.5|1861|1860.5|1860.5|1859.5|7398
1760964600000|2025-10-20 12:50:00|1862|1861.5|1862|1861.5|1863|1862.5|1861.5|1861|6891
1760964900000|2025-10-20 12:55:00|1861.5|1861|1861|1860.5|1861.5|1861|1860.5|1859.5|4891
1760965200000|2025-10-20 13:00:00|1860.5|1860|1861|1860.5|1861.5|1861|1860|1859.5|10052
1760965500000|2025-10-20 13:05:00|1860.5|1860|1857|1856|1860.5|1860|1857|1856|23240
1760965800000|2025-10-20 13:10:00|1857.5|1857|1860|1859|1860.5|1860|1857.5|1857|17667
1760966100000|2025-10-20 13:15:00|1859.5|1859.5|1859.5|1859|1860|1859.5|1859|1858.5|8098
1760966400000|2025-10-20 13:20:00|1860|1858|1856|1855|1860|1858.5|1856|1855|74554
1760966700000|2025-10-20 13:25:00|1855.5|1855.5|1858|1857.5|1858|1857.5|1855.5|1855.5|12723
1760967000000|2025-10-20 13:30:00|1857.5|1857|1856.5|1855.5|1859|1858|1855.5|1854.5|23761
1760967300000|2025-10-20 13:35:00|1855.5|1854.5|1857.5|1856.5|1858.5|1858|1855.5|1854.5|227560
1760967600000|2025-10-20 13:40:00|1856.5|1856|1854|1853|1857|1856|1854|1853|21547
1760967900000|2025-10-20 13:45:00|1853.5|1853.5|1855|1854.5|1855.5|1854.5|1853|1852|15945
1760968200000|2025-10-20 13:50:00|1855.5|1854|1852.5|1851.5|1855.5|1854.5|1852|1851.5|11791
1760968500000|2025-10-20 13:55:00|1852|1851|1853|1852|1853.5|1853|1851|1850|15074
1760968800000|2025-10-20 14:00:00|1852.5|1852.5|1851.5|1850.5|1852.5|1852.5|1851.5|1850.5|31950
1760969100000|2025-10-20 14:05:00|1851|1851|1851.5|1850.5|1854.5|1853.5|1851|1850.5|24049
1760969400000|2025-10-20 14:10:00|1852|1851|1852|1851|1853.5|1853|1852|1851|20148
1760969700000|2025-10-20 14:15:00|1851.5|1851.5|1850.5|1850|1852|1851.5|1850.5|1850|13730
1760970000000|2025-10-20 14:20:00|1851|1850.5|1854.5|1853.5|1854.5|1854|1850.5|1850|17939
1760970300000|2025-10-20 14:25:00|1854|1853|1855|1854.5|1855.5|1855|1853.5|1853|13158
1760970600000|2025-10-20 14:30:00|1854.5|1854|1853.5|1853|1856|1855|1851.5|1851|17720
1760970900000|2025-10-20 14:35:00|1852.5|1852.5|1853.5|1853|1853.5|1853|1852.5|1851.5|6353
1760971200000|2025-10-20 14:40:00|1854.5|1852.5|1855|1854.5|1855.5|1854.5|1854|1852.5|7970
1760971500000|2025-10-20 14:45:00|1855.5|1855|1854.5|1853.5|1855.5|1855|1853.5|1852.5|2553949
1760971800000|2025-10-20 14:50:00|1854|1854|1856.5|1855.5|1856.5|1855.5|1853.5|1853|115831
1760972100000|2025-10-20 14:55:00|1856|1856|1862.5|1861.5|1864.5|1863.5|1856|1856|112940
1760972400000|2025-10-20 15:00:00|1863|1862|1864|1863.5|1865|1864|1862.5|1861.5|11936
1760972700000|2025-10-20 15:05:00|1864.5|1863|1863|1862.5|1864.5|1863.5|1863|1862.5|11711
1760973000000|2025-10-20 15:10:00|1863.5|1862|1863.5|1863|1864.5|1863.5|1862.5|1861.5|11242
1760973300000|2025-10-20 15:15:00|1863|1862.5|1864|1863|1864|1863.5|1861|1860|22841
1760973600000|2025-10-20 15:20:00|1863.5|1863.5|1863|1862.5|1864|1863.5|1862|1861|16691
1760973900000|2025-10-20 15:25:00|1862.5|1862|1864.5|1863.5|1864.5|1864|1862|1861.5|23982
1761030000000|2025-10-21 07:00:00|1875|1872.5|1867|1865.5|1875|1872.5|1865.5|1864|29754
1761030300000|2025-10-21 07:05:00|1866.5|1864.5|1860|1859|1866.5|1865|1859|1857|18575
1761030600000|2025-10-21 07:10:00|1861.5|1860.5|1856.5|1855.5|1863|1861.5|1856.5|1855|14796
1761030900000|2025-10-21 07:15:00|1856|1856|1856|1855|1860|1859|1856|1854.5|13509
1761031200000|2025-10-21 07:20:00|1855.5|1855.5|1850|1848.5|1855.5|1855.5|1849.5|1848.5|6968
1761031500000|2025-10-21 07:25:00|1850.5|1849|1852|1851.5|1852.5|1851.5|1850|1849|8201
1761031800000|2025-10-21 07:30:00|1852.5|1852|1853|1852|1856|1855|1852.5|1851.5|5911
1761032100000|2025-10-21 07:35:00|1852.5|1851.5|1853|1852.5|1853.5|1852.5|1849|1848|10780
1761032400000|2025-10-21 07:40:00|1853.5|1852|1850.5|1849.5|1853.5|1852.5|1850|1849.5|4473
1761032700000|2025-10-21 07:45:00|1849|1850|1848|1847|1849|1850|1847|1846|5886
1761033000000|2025-10-21 07:50:00|1847.5|1847.5|1848.5|1848|1850|1849.5|1847|1846.5|5733
1761033300000|2025-10-21 07:55:00|1848|1847.5|1846.5|1845.5|1848.5|1848|1846|1845|15423
1761033600000|2025-10-21 08:00:00|1846|1845|1844.5|1843.5|1847|1846|1844|1843.5|13381
1761033900000|2025-10-21 08:05:00|1844|1843|1841|1840.5|1844.5|1843.5|1841|1840|13681
1761034200000|2025-10-21 08:10:00|1841.5|1841|1844.5|1843.5|1844.5|1843.5|1841|1840.5|14613
1761034500000|2025-10-21 08:15:00|1845|1844|1844.5|1843.5|1845.5|1844.5|1843.5|1843|9269
1761034800000|2025-10-21 08:20:00|1844|1843|1844|1843|1844|1843|1840|1839.5|9808
1761035100000|2025-10-21 08:25:00|1844.5|1843.5|1844|1843|1845|1844.5|1843.5|1843|4980
1761035400000|2025-10-21 08:30:00|1844.5|1843.5|1844|1843|1847|1845.5|1843.5|1842.5|6616
1761035700000|2025-10-21 08:35:00|1845.5|1845|1843.5|1842.5|1847|1846|1843.5|1842.5|4075
1761036000000|2025-10-21 08:40:00|1843|1842|1843|1842|1843.5|1842|1841|1840|9769
1761036300000|2025-10-21 08:45:00|1842.5|1841.5|1842.5|1842|1843|1842|1841.5|1841|16330
1761036600000|2025-10-21 08:50:00|1842|1841.5|1841|1840.5|1843.5|1843|1841|1840.5|9312
1761036900000|2025-10-21 08:55:00|1840.5|1840|1838|1837|1840.5|1840.5|1838|1837|12823
1761037200000|2025-10-21 09:00:00|1839|1838|1840|1839|1840|1839|1838.5|1838|5211
1761037500000|2025-10-21 09:05:00|1839.5|1839.5|1841.5|1840.5|1842|1841|1839.5|1839|4813
1761037800000|2025-10-21 09:10:00|1842|1841|1841.5|1841|1842|1841|1841|1840.5|3553
1761038100000|2025-10-21 09:15:00|1842|1840.5|1842|1841|1842.5|1842|1840.5|1840|7999
1761038400000|2025-10-21 09:20:00|1841.5|1840|1841.5|1840.5|1841.5|1840.5|1840.5|1840|4952
1761038700000|2025-10-21 09:25:00|1841|1840|1840|1839|1841|1840|1839.5|1838.5|6985
1761039000000|2025-10-21 09:30:00|1839.5|1839.5|1841|1840|1842|1841|1839.5|1839|7682
1761039300000|2025-10-21 09:35:00|1841.5|1840.5|1840.5|1839.5|1841.5|1840.5|1840|1839|2598
1761039600000|2025-10-21 09:40:00|1841.5|1840|1845.5|1845|1846|1845|1841.5|1840|3748
1761039900000|2025-10-21 09:45:00|1846|1844.5|1846|1845|1846|1845|1845|1844|2675
1761040200000|2025-10-21 09:50:00|1847.5|1845.5|1847.5|1847|1848.5|1847.5|1847.5|1845.5|888
1761040500000|2025-10-21 09:55:00|1847|1846.5|1850|1849|1850|1849|1847|1846.5|10273
1761040800000|2025-10-21 10:00:00|1849.5|1848.5|1849.5|1848.5|1851|1850.5|1848.5|1848|11199
1761041100000|2025-10-21 10:05:00|1849|1847|1847|1846|1849|1847|1846.5|1845.5|2684
1761041400000|2025-10-21 10:10:00|1847.5|1846.5|1847.5|1846.5|1850|1849|1847|1846.5|9817
1761041700000|2025-10-21 10:15:00|1847|1846|1846|1845|1847.5|1846|1846|1845|5618
1761042000000|2025-10-21 10:20:00|1847|1845.5|1853.5|1852.5|1853.5|1852.5|1847|1845.5|18345
1761042300000|2025-10-21 10:25:00|1853|1853|1856|1855|1858|1857.5|1853|1853|21314
1761042600000|2025-10-21 10:30:00|1855.5|1854.5|1855.5|1854.5|1856.5|1855.5|1854|1853|7302
1761042900000|2025-10-21 10:35:00|1856|1855|1856.5|1855.5|1856.5|1855.5|1855.5|1854.5|10786
1761043200000|2025-10-21 10:40:00|1856|1855|1855|1854.5|1856|1855|1855|1854.5|3070
1761043500000|2025-10-21 10:45:00|1854.5|1854|1856|1855|1856|1855|1854|1853.5|2954
1761043800000|2025-10-21 10:50:00|1856.5|1855.5|1856|1855|1856.5|1855.5|1855.5|1854.5|9786
1761044100000|2025-10-21 10:55:00|1856.5|1855.5|1855.5|1855|1857.5|1856.5|1855.5|1854.5|11444
1761044400000|2025-10-21 11:00:00|1856|1855.5|1855|1854.5|1856|1855.5|1855|1854.5|4572
1761044700000|2025-10-21 11:05:00|1854.5|1854|1855.5|1855|1856|1855.5|1854.5|1854|29774
1761045000000|2025-10-21 11:10:00|1856|1854.5|1855.5|1855|1856|1855|1855|1854.5|6527
1761045300000|2025-10-21 11:15:00|1855|1854.5|1853.5|1852.5|1855.5|1855|1853|1852.5|16777
1761045600000|2025-10-21 11:20:00|1853|1853|1853.5|1853|1854|1853|1853|1852.5|2332
1761045900000|2025-10-21 11:25:00|1853|1852.5|1851|1850.5|1853|1852.5|1850.5|1850|50153
1761046200000|2025-10-21 11:30:00|1850.5|1850|1855|1854|1855|1854.5|1850|1849|9694
1761046500000|2025-10-21 11:35:00|1854.5|1853.5|1853.5|1852.5|1855|1854.5|1853.5|1852.5|9257
1761046800000|2025-10-21 11:40:00|1854|1853|1855.5|1855|1856|1855.5|1854|1853|9164
1761047100000|2025-10-21 11:45:00|1855|1854|1854.5|1853.5|1855.5|1855|1854.5|1853.5|4358
1761047400000|2025-10-21 11:50:00|1855|1854|1853.5|1852.5|1855|1854.5|1853|1852|6142
1761047700000|2025-10-21 11:55:00|1853|1853|1854|1853.5|1854|1853.5|1853|1852.5|4478
1761048000000|2025-10-21 12:00:00|1855.5|1854.5|1854.5|1853.5|1855.5|1854.5|1854.5|1853.5|5814
1761048300000|2025-10-21 12:05:00|1854|1853|1854.5|1854|1855.5|1855|1854|1853|5409
1761048600000|2025-10-21 12:10:00|1854|1853|1852.5|1851.5|1854.5|1854|1852|1851|22015
1761048900000|2025-10-21 12:15:00|1853|1852|1853|1852.5|1853|1852.5|1852.5|1852|7531
1761049200000|2025-10-21 12:20:00|1853.5|1852|1852|1851|1854|1853.5|1852|1851|9212
1761049500000|2025-10-21 12:25:00|1851.5|1850.5|1853.5|1852.5|1854|1853|1851.5|1850.5|9111
1761049800000|2025-10-21 12:30:00|1853|1852|1853|1852|1854|1853|1852.5|1852|6879
1761050100000|2025-10-21 12:35:00|1852.5|1852.5|1855|1854.5|1855.5|1854.5|1852.5|1852|14924
1761050400000|2025-10-21 12:40:00|1855.5|1854|1859|1858.5|1859|1858.5|1855.5|1854|15618
1761050700000|2025-10-21 12:45:00|1859.5|1859|1860|1859|1861|1860|1859|1858.5|13332
1761051000000|2025-10-21 12:50:00|1859.5|1859.5|1860|1859|1860|1859.5|1859.5|1858.5|6147
1761051300000|2025-10-21 12:55:00|1859.5|1858.5|1858.5|1858|1860|1858.5|1858.5|1858|3294
1761051600000|2025-10-21 13:00:00|1859|1858.5|1861|1860|1861|1860.5|1859|1858.5|19138
1761051900000|2025-10-21 13:05:00|1860.5|1859.5|1858|1857|1860.5|1859.5|1857.5|1857|16545
1761052200000|2025-10-21 13:10:00|1857.5|1857.5|1862.5|1862|1863|1862|1857.5|1857|15438
1761052500000|2025-10-21 13:15:00|1862|1861.5|1865|1864|1865|1864.5|1862|1861.5|16420
1761052800000|2025-10-21 13:20:00|1864.5|1863.5|1862.5|1862|1864.5|1863.5|1862.5|1862|10110
1761053100000|2025-10-21 13:25:00|1863|1862.5|1860.5|1860|1863.5|1863|1859.5|1858.5|23480
1761053400000|2025-10-21 13:30:00|1858.5|1858|1863.5|1862.5|1863.5|1862.5|1858.5|1857.5|29167
1761053700000|2025-10-21 13:35:00|1863|1862|1867.5|1866.5|1867.5|1867|1863|1862|34528
1761054000000|2025-10-21 13:40:00|1867|1866|1866.5|1866|1869|1868|1866.5|1866|23630
1761054300000|2025-10-21 13:45:00|1867|1866.5|1865|1864|1867|1866.5|1862.5|1862|26432
1761054600000|2025-10-21 13:50:00|1864.5|1863.5|1865.5|1865|1866|1865.5|1863.5|1862.5|26257
1761054900000|2025-10-21 13:55:00|1865|1864|1861|1860|1865|1864.5|1860.5|1860|16344
1761055200000|2025-10-21 14:00:00|1860.5|1860.5|1860.5|1860|1863|1862|1859|1858|15996
1761055500000|2025-10-21 14:05:00|1861|1859.5|1858.5|1858|1861|1859.5|1857.5|1857|5901
1761055800000|2025-10-21 14:10:00|1858|1857.5|1860.5|1860|1861|1860.5|1858|1857|15081
1761056100000|2025-10-21 14:15:00|1861|1860.5|1860|1859.5|1862|1861.5|1860|1859.5|25239
1761056400000|2025-10-21 14:20:00|1859.5|1859|1860|1859.5|1862|1861|1859|1858.5|20491
1761056700000|2025-10-21 14:25:00|1860.5|1859|1858|1857|1860.5|1859|1857.5|1857|11037
1761057000000|2025-10-21 14:30:00|1858.5|1857.5|1857|1856|1858.5|1858|1856|1855|36011
1761057300000|2025-10-21 14:35:00|1856|1855.5|1857.5|1856.5|1858.5|1857.5|1856|1855|8459
1761057600000|2025-10-21 14:40:00|1857|1856|1857|1856|1857.5|1857|1856|1855.5|6091
1761057900000|2025-10-21 14:45:00|1856.5|1855.5|1859|1858.5|1859|1858.5|1856.5|1855.5|7012
1761058200000|2025-10-21 14:50:00|1859.5|1858|1861.5|1861|1861.5|1861|1859.5|1858|16356
1761058500000|2025-10-21 14:55:00|1862|1861.5|1862.5|1861.5|1863.5|1862.5|1862|1861|12559
1761058800000|2025-10-21 15:00:00|1863|1862|1863|1862|1864|1863|1862|1861.5|13115
1761059100000|2025-10-21 15:05:00|1862.5|1861.5|1864.5|1863.5|1865|1864.5|1860.5|1860|9563
1761059400000|2025-10-21 15:10:00|1864|1863|1864.5|1863.5|1866.5|1865.5|1864|1863|26263
1761059700000|2025-10-21 15:15:00|1865|1864|1866.5|1865.5|1867|1866|1865|1863.5|17191
1761060000000|2025-10-21 15:20:00|1866|1865|1865.5|1865|1866|1865|1864.5|1863.5|435545
1761060300000|2025-10-21 15:25:00|1866|1865.5|1868.5|1868|1868.5|1868|1866|1865.5|21510
1761116400000|2025-10-22 07:00:00|1904.5|1903|1901|1899|1906|1905|1894.5|1893|21728
1761116700000|2025-10-22 07:05:00|1900.5|1899.5|1896|1894.5|1901.5|1899.5|1896|1894|11832
1761117000000|2025-10-22 07:10:00|1896.5|1895|1889|1888|1897|1895.5|1889|1888|13998
1761117300000|2025-10-22 07:15:00|1888|1886.5|1888.5|1887|1893|1892|1887|1886|11315
1761117600000|2025-10-22 07:20:00|1887.5|1887.5|1896|1895|1896|1895|1886|1885|133943
1761117900000|2025-10-22 07:25:00|1896.5|1895.5|1896.5|1895|1899|1897.5|1894|1893|15949
1761118200000|2025-10-22 07:30:00|1896|1895.5|1901|1900|1901|1900.5|1895.5|1894.5|21335
1761118500000|2025-10-22 07:35:00|1901.5|1900.5|1906|1905|1907.5|1906.5|1901|1899.5|11270
1761118800000|2025-10-22 07:40:00|1905|1904|1905|1904|1908.5|1907.5|1904|1903|16374
1761119100000|2025-10-22 07:45:00|1904.5|1903.5|1905.5|1904.5|1907|1906|1904.5|1903.5|3277
1761119400000|2025-10-22 07:50:00|1905|1904|1907|1906|1910|1909|1905|1904|13857
1761119700000|2025-10-22 07:55:00|1907.5|1905.5|1906.5|1905.5|1908|1907|1905.5|1904|9467
1761120000000|2025-10-22 08:00:00|1906|1905|1905.5|1905|1907|1906|1904.5|1904|11899
1761120300000|2025-10-22 08:05:00|1904.5|1904.5|1904.5|1903.5|1906.5|1905.5|1903.5|1903|8792
1761120600000|2025-10-22 08:10:00|1905|1904|1902|1901.5|1905|1904|1901|1900|8947
1761120900000|2025-10-22 08:15:00|1902.5|1900.5|1901|1900|1902.5|1900.5|1898.5|1897.5|12987
1761121200000|2025-10-22 08:20:00|1900.5|1899.5|1900|1899|1901.5|1901|1900|1899|2975
1761121500000|2025-10-22 08:25:00|1901|1899.5|1903.5|1902.5|1903.5|1902.5|1901|1899|5420
1761121800000|2025-10-22 08:30:00|1904|1903|1904|1903.5|1904|1903.5|1903.5|1902|1958
1761122100000|2025-10-22 08:35:00|1904.5|1904|1905.5|1904|1906.5|1905.5|1904.5|1903|3792
1761122400000|2025-10-22 08:40:00|1905|1904.5|1907|1906|1907.5|1906.5|1905|1904|8352
1761122700000|2025-10-22 08:45:00|1906.5|1905.5|1904|1903|1906.5|1905.5|1903.5|1902.5|6153
1761123000000|2025-10-22 08:50:00|1903.5|1902.5|1903|1902|1905|1904|1902.5|1902|40923
1761123300000|2025-10-22 08:55:00|1902|1901|1904|1903|1904|1903|1902|1901|4911
1761123600000|2025-10-22 09:00:00|1903.5|1902.5|1905.5|1904.5|1905.5|1904.5|1903|1902.5|3752
1761123900000|2025-10-22 09:05:00|1905|1904|1905.5|1904.5|1906|1905|1905|1904|1892
1761124200000|2025-10-22 09:10:00|1908|1907|1908|1907|1908|1907.5|1907|1906.5|7212
1761124500000|2025-10-22 09:15:00|1907.5|1906.5|1908.5|1907.5|1909|1908|1907.5|1906.5|8089
1761124800000|2025-10-22 09:20:00|1908|1907|1908.5|1907.5|1908.5|1907.5|1907|1906.5|3024
1761125100000|2025-10-22 09:25:00|1908|1908|1908|1907|1909|1908|1907.5|1907|4954
1761125400000|2025-10-22 09:30:00|1907.5|1907.5|1910|1909|1910|1909|1907.5|1907|3488
1761125700000|2025-10-22 09:35:00|1909.5|1908.5|1906.5|1905.5|1910|1909|1906|1905|5886
1761126000000|2025-10-22 09:40:00|1907|1905|1905|1904|1907|1906|1905|1904|3667
1761126300000|2025-10-22 09:45:00|1904|1903|1905.5|1904.5|1905.5|1905|1904|1903|9313
1761126600000|2025-10-22 09:50:00|1904.5|1903.5|1905.5|1904.5|1905.5|1905|1904.5|1903.5|9569
1761126900000|2025-10-22 09:55:00|1906|1905|1907|1906|1907.5|1906.5|1905|1904|4201
1761127200000|2025-10-22 10:00:00|1906.5|1905.5|1910|1909|1910|1909|1906.5|1905.5|6352123
1761127500000|2025-10-22 10:05:00|1909.5|1908.5|1907|1906|1909.5|1908.5|1907|1906|2327
1761127800000|2025-10-22 10:10:00|1907.5|1906.5|1907|1906|1907.5|1906.5|1907|1905.5|2511
1761128100000|2025-10-22 10:15:00|1906.5|1905.5|1907|1906.5|1908|1907|1906.5|1905.5|3693
1761128400000|2025-10-22 10:20:00|1907.5|1906|1907.5|1906.5|1908|1907|1907|1906|1094
1761128700000|2025-10-22 10:25:00|1908|1907|1907.5|1907|1908.5|1908|1907|1906|3389
1761129000000|2025-10-22 10:30:00|1908.5|1906.5|1905.5|1904.5|1908.5|1907.5|1905|1904|19696
1761129300000|2025-10-22 10:35:00|1905|1905|1905.5|1904.5|1906.5|1905.5|1905|1904|568
1761129600000|2025-10-22 10:40:00|1906|1905|1907.5|1906.5|1907.5|1906.5|1906|1905|6405
1761129900000|2025-10-22 10:45:00|1908|1907|1906.5|1905.5|1908|1907.5|1906|1905.5|12323
1761130200000|2025-10-22 10:50:00|1907|1906|1906.5|1906|1907|1906|1906|1905|3377
1761130500000|2025-10-22 10:55:00|1907|1906.5|1911|1910|1911|1910|1907|1906.5|9372
1761130800000|2025-10-22 11:00:00|1910.5|1909.5|1908|1907|1911|1909.5|1907.5|1906.5|14236
1761131100000|2025-10-22 11:05:00|1908.5|1907.5|1908.5|1907.5|1908.5|1907.5|1908|1907.5|5898
1761131400000|2025-10-22 11:10:00|1909|1908|1909|1908|1909|1908|1908.5|1907.5|6285
1761131700000|2025-10-22 11:15:00|1908.5|1907.5|1909|1908|1910|1909.5|1908|1907.5|17054
1761132000000|2025-10-22 11:20:00|1909.5|1908.5|1909.5|1908.5|1909.5|1909|1908|1907|13905
1761132300000|2025-10-22 11:25:00|1909|1908|1906|1905|1909.5|1908.5|1906|1905|2813
1761132600000|2025-10-22 11:30:00|1905.5|1904.5|1906|1905|1906|1905.5|1905.5|1904.5|5968
1761132900000|2025-10-22 11:35:00|1905|1904.5|1905.5|1904.5|1905.5|1904.5|1904|1903.5|9122
1761133200000|2025-10-22 11:40:00|1905|1904|1903.5|1902.5|1905|1904|1903.5|1902.5|4737
1761133500000|2025-10-22 11:45:00|1904|1903|1904.5|1903.5|1904.5|1903.5|1902.5|1901.5|9234
1761133800000|2025-10-22 11:50:00|1905|1904|1905|1904.5|1906|1905|1905|1903.5|2266
1761134100000|2025-10-22 11:55:00|1904.5|1904|1903|1902|1904.5|1904|1902.5|1902|6008
1761134400000|2025-10-22 12:00:00|1903.5|1903|1903.5|1902.5|1904.5|1904|1903|1902.5|5384
1761134700000|2025-10-22 12:05:00|1904|1903|1908.5|1908|1909.5|1908.5|1903.5|1903|8628
1761135000000|2025-10-22 12:10:00|1907.5|1907.5|1909|1908|1910.5|1909.5|1907.5|1906.5|9211
1761135300000|2025-10-22 12:15:00|1909.5|1908.5|1911.5|1910.5|1912.5|1911.5|1908.5|1908|9107
1761135600000|2025-10-22 12:20:00|1912|1911|1907|1906|1912|1911|1907|1906|6791
1761135900000|2025-10-22 12:25:00|1906.5|1906.5|1908|1907|1908.5|1908|1906|1905|6448
1761136200000|2025-10-22 12:30:00|1908.5|1907.5|1908.5|1908|1909|1908|1907|1906.5|5013
1761136500000|2025-10-22 12:35:00|1908|1907.5|1909|1908.5|1909|1908.5|1907.5|1906.5|10554
1761136800000|2025-10-22 12:40:00|1908|1908|1909|1908|1909|1908|1907.5|1907|19386
1761137100000|2025-10-22 12:45:00|1908.5|1908.5|1907.5|1906.5|1908.5|1908.5|1907.5|1906.5|11018
1761137400000|2025-10-22 12:50:00|1907|1907|1907.5|1906.5|1908|1907.5|1906.5|1906|5041
1761137700000|2025-10-22 12:55:00|1907|1907|1907|1906|1908|1907|1906.5|1905.5|9692
1761138000000|2025-10-22 13:00:00|1907.5|1906.5|1908.5|1907.5|1910|1909|1907.5|1906.5|7524
1761138300000|2025-10-22 13:05:00|1907.5|1907|1908.5|1908|1909|1908.5|1907.5|1907|4395
1761138600000|2025-10-22 13:10:00|1909|1908.5|1907|1906|1909|1908.5|1907|1906|7441
1761138900000|2025-10-22 13:15:00|1907.5|1906.5|1908|1906.5|1908|1907.5|1903|1902|19154
1761139200000|2025-10-22 13:20:00|1907.5|1907|1905.5|1905|1908|1907|1904.5|1904|13216
1761139500000|2025-10-22 13:25:00|1905|1904.5|1901|1900|1905.5|1905|1900.5|1899.5|20437
1761139800000|2025-10-22 13:30:00|1902|1901|1900.5|1899.5|1904.5|1903.5|1897.5|1896.5|8641
1761140100000|2025-10-22 13:35:00|1900|1900|1896.5|1896|1900.5|1900|1896|1895|22617
1761140400000|2025-10-22 13:40:00|1897|1896.5|1897|1896.5|1898|1897.5|1894.5|1894|14428
1761140700000|2025-10-22 13:45:00|1896.5|1896|1899.5|1898.5|1901|1900|1896|1895.5|10057
1761141000000|2025-10-22 13:50:00|1899|1898|1900|1899|1900.5|1899.5|1896|1895|15166
1761141300000|2025-10-22 13:55:00|1899|1898.5|1899.5|1899|1899.5|1899|1897.5|1897|2835
1761141600000|2025-10-22 14:00:00|1900|1899.5|1906|1905.5|1908|1907.5|1900|1899.5|9913
1761141900000|2025-10-22 14:05:00|1906.5|1906|1903.5|1903|1908|1907.5|1903.5|1903|26647
1761142200000|2025-10-22 14:10:00|1903|1902.5|1900.5|1899.5|1905|1904.5|1900.5|1899.5|12508
1761142500000|2025-10-22 14:15:00|1901|1900|1900|1899|1903|1902.5|1900|1899|51298
1761142800000|2025-10-22 14:20:00|1900.5|1899.5|1897|1896|1900.5|1900|1894.5|1894|16830
1761143100000|2025-10-22 14:25:00|1898|1896.5|1896.5|1895.5|1900|1899|1896.5|1895.5|11311
1761143400000|2025-10-22 14:30:00|1896|1895|1894.5|1893.5|1896|1895.5|1891.5|1891|13168
1761143700000|2025-10-22 14:35:00|1894|1893|1895|1894|1896|1895|1893.5|1892.5|10145
1761144000000|2025-10-22 14:40:00|1894.5|1893.5|1886.5|1885.5|1895|1894|1886.5|1885.5|18490
1761144300000|2025-10-22 14:45:00|1885.5|1885|1885.5|1884.5|1887|1886|1882|1881|22466
1761144600000|2025-10-22 14:50:00|1884.5|1885|1882.5|1881.5|1884.5|1885|1881.5|1880.5|13368
1761144900000|2025-10-22 14:55:00|1882|1881|1888|1887.5|1888|1887.5|1881|1880.5|11287
1761145200000|2025-10-22 15:00:00|1887.5|1887|1887.5|1887|1888.5|1887.5|1886.5|1885.5|18816
1761145500000|2025-10-22 15:05:00|1888|1887.5|1886.5|1885.5|1889|1888|1885.5|1884.5|19618
1761145800000|2025-10-22 15:10:00|1886|1885|1886|1885|1888|1887.5|1883.5|1882.5|15953
1761146100000|2025-10-22 15:15:00|1886.5|1885.5|1885|1884|1887.5|1886.5|1884|1883|12930
1761146400000|2025-10-22 15:20:00|1884.5|1883.5|1880|1879.5|1884.5|1883.5|1879.5|1879|17201
1761146700000|2025-10-22 15:25:00|1880.5|1879|1880.5|1879.5|1881|1880|1879|1878.5|22525
1761202800000|2025-10-23 07:00:00|1884.5|1880|1880|1878.5|1886|1883.5|1874.5|1871.5|72954
1761203100000|2025-10-23 07:05:00|1881.5|1879|1887|1885.5|1888|1886.5|1879.5|1878.5|12068
1761203400000|2025-10-23 07:10:00|1886.5|1886|1887|1885.5|1888.5|1887|1885|1884|9069
1761203700000|2025-10-23 07:15:00|1886.5|1886|1886.5|1885|1888|1886.5|1883.5|1882|5148
1761204000000|2025-10-23 07:20:00|1886|1884.5|1883.5|1882|1887|1885.5|1883.5|1882|3698
1761204300000|2025-10-23 07:25:00|1882.5|1881|1882.5|1881|1885|1884|1882|1880.5|10012
1761204600000|2025-10-23 07:30:00|1883.5|1882|1882|1881|1884|1882.5|1880.5|1879.5|8739
1761204900000|2025-10-23 07:35:00|1881.5|1881.5|1882|1881|1883.5|1882.5|1881|1880|9541
1761205200000|2025-10-23 07:40:00|1881|1880|1879.5|1878.5|1881.5|1880.5|1878.5|1877.5|7570
1761205500000|2025-10-23 07:45:00|1881|1878|1881.5|1881|1883|1882|1880.5|1878|3339
1761205800000|2025-10-23 07:50:00|1881|1880.5|1880|1879|1881|1880.5|1878.5|1877.5|3676
1761206100000|2025-10-23 07:55:00|1879|1879.5|1880|1879|1881|1880|1878.5|1877.5|10523
1761206400000|2025-10-23 08:00:00|1881|1879.5|1878.5|1877.5|1883|1882|1878|1877|9244
1761206700000|2025-10-23 08:05:00|1878|1876.5|1879.5|1878|1881.5|1880.5|1878|1876.5|8705
1761207000000|2025-10-23 08:10:00|1879|1878.5|1877.5|1876.5|1879|1878.5|1876|1875|5869
1761207300000|2025-10-23 08:15:00|1877|1876|1879|1878|1880.5|1879.5|1877|1876|2492
1761207600000|2025-10-23 08:20:00|1878.5|1877.5|1879.5|1878.5|1880.5|1880|1877|1876|8399
1761207900000|2025-10-23 08:25:00|1880|1879|1879.5|1878.5|1881.5|1881|1879.5|1878.5|7505
1761208200000|2025-10-23 08:30:00|1880.5|1879.5|1877|1876|1880.5|1879.5|1877|1876|5446
1761208500000|2025-10-23 08:35:00|1877.5|1876.5|1876.5|1875.5|1878|1877|1876|1875|3196
1761208800000|2025-10-23 08:40:00|1876|1875|1876.5|1875.5|1876.5|1876|1875|1874|5697
1761209100000|2025-10-23 08:45:00|1876|1875|1873.5|1872.5|1876|1875|1872|1871.5|4894
1761209400000|2025-10-23 08:50:00|1873|1871.5|1875.5|1874.5|1877|1876|1873|1871.5|2961
1761209700000|2025-10-23 08:55:00|1876|1875|1877|1876|1878.5|1877.5|1875.5|1874.5|6259
1761210000000|2025-10-23 09:00:00|1876.5|1875.5|1879|1878|1879.5|1878.5|1876.5|1875.5|14579
1761210300000|2025-10-23 09:05:00|1878.5|1877.5|1879.5|1878.5|1880|1879.5|1878.5|1877.5|4995
1761210600000|2025-10-23 09:10:00|1879|1879|1879.5|1878.5|1880|1879|1877.5|1876.5|5230
1761210900000|2025-10-23 09:15:00|1880|1879|1878.5|1878|1880|1879.5|1878|1876.5|5358
1761211200000|2025-10-23 09:20:00|1879|1877.5|1877|1876|1879|1877.5|1877|1876|2592
1761211500000|2025-10-23 09:25:00|1876.5|1875.5|1876.5|1876|1877|1876|1876|1875|3607
1761211800000|2025-10-23 09:30:00|1877|1875.5|1878|1877|1879.5|1878|1877|1875.5|5097
1761212100000|2025-10-23 09:35:00|1877.5|1876.5|1874.5|1873.5|1877.5|1876.5|1874.5|1873.5|5664
1761212400000|2025-10-23 09:40:00|1875|1874|1876|1875|1876|1875|1873.5|1872.5|6286
1761212700000|2025-10-23 09:45:00|1875.5|1874.5|1874.5|1873.5|1875.5|1874.5|1874|1873.5|2433
1761213000000|2025-10-23 09:50:00|1874|1873|1874.5|1873.5|1874.5|1873.5|1873.5|1872.5|8944
1761213300000|2025-10-23 09:55:00|1874|1875|1876|1875|1876.5|1876|1874|1875|4374
1761213600000|2025-10-23 10:00:00|1875.5|1874.5|1875|1874|1875.5|1874.5|1873.5|1872.5|4633
1761213900000|2025-10-23 10:05:00|1875.5|1874.5|1878|1877|1879.5|1878.5|1875.5|1874.5|5215
1761214200000|2025-10-23 10:10:00|1878.5|1877.5|1878.5|1877.5|1879.5|1878.5|1877.5|1876.5|7047
1761214500000|2025-10-23 10:15:00|1878|1878|1879|1878|1880.5|1879.5|1878|1877.5|3805
1761214800000|2025-10-23 10:20:00|1879.5|1878.5|1880|1879|1881|1880|1879.5|1878|3615
1761215100000|2025-10-23 10:25:00|1880.5|1879.5|1879.5|1878.5|1881.5|1880.5|1879|1878.5|3307
1761215400000|2025-10-23 10:30:00|1880|1878|1879.5|1878.5|1880|1879|1879.5|1878|1928
1761215700000|2025-10-23 10:35:00|1880|1879|1878.5|1877.5|1880|1879.5|1878.5|1877.5|7466
1761216000000|2025-10-23 10:40:00|1878|1877|1877|1876|1878|1877|1876.5|1876|3285
1761216300000|2025-10-23 10:45:00|1876.5|1875.5|1877.5|1876.5|1877.5|1876.5|1875.5|1874.5|6144
1761216600000|2025-10-23 10:50:00|1878.5|1877|1878|1877.5|1878.5|1877.5|1878|1876|1163
1761216900000|2025-10-23 10:55:00|1878.5|1878|1879.5|1878.5|1880.5|1879.5|1878.5|1877|3377
1761217200000|2025-10-23 11:00:00|1879|1878|1879.5|1878.5|1880.5|1879.5|1877.5|1876.5|3317
1761217500000|2025-10-23 11:05:00|1879|1878|1878|1877.5|1879|1878|1876.5|1875.5|3134
1761217800000|2025-10-23 11:10:00||1877||1877.5||1877.5||1877|2579
1761218100000|2025-10-23 11:15:00|1878.5|1877|1876.5|1876|1878.5|1878|1876.5|1876|4233
1761218400000|2025-10-23 11:20:00|1876|1875.5|1874.5|1874|1876|1876|1874.5|1873.5|11085
1761218700000|2025-10-23 11:25:00|1875|1873.5|1872|1871|1875|1874.5|1872|1871|3356
1761219000000|2025-10-23 11:30:00|1872.5|1871.5|1872|1871|1872.5|1871.5|1871|1870.5|2400
1761219300000|2025-10-23 11:35:00|1871.5|1870.5|1870.5|1869.5|1872.5|1872|1870.5|1869.5|7438
1761219600000|2025-10-23 11:40:00|1871|1870|1871|1870|1871|1870.5|1871|1870|4423
1761219900000|2025-10-23 11:45:00|1870.5|1870.5|1870.5|1869.5|1871|1870.5|1870.5|1869.5|2113
1761220200000|2025-10-23 11:50:00|1871|1870|1870|1869|1871|1870|1867.5|1866.5|5659
1761220500000|2025-10-23 11:55:00|1869.5|1868.5|1867.5|1866.5|1869.5|1868.5|1866|1865|5163
1761220800000|2025-10-23 12:00:00|1867|1866|1867.5|1866.5|1867.5|1866.5|1866.5|1866|1266
1761221100000|2025-10-23 12:05:00|1867|1866|1869|1868|1869|1868|1867|1866|6908
1761221400000|2025-10-23 12:10:00|1869.5|1868.5|1871|1870|1871|1870|1869|1867.5|3820
1761221700000|2025-10-23 12:15:00|1870.5|1869.5|1871.5|1870.5|1871.5|1871|1870.5|1869.5|4884
1761222000000|2025-10-23 12:20:00|1871|1870|1871.5|1870.5|1871.5|1871|1871|1870|3130
1761222300000|2025-10-23 12:25:00|1872|1871|1874|1873|1874.5|1873|1870.5|1869.5|3392
1761222600000|2025-10-23 12:30:00|1873.5|1872.5|1874.5|1873.5|1875.5|1874.5|1872.5|1871.5|3736
1761222900000|2025-10-23 12:35:00|1874|1873|1874|1873|1875|1874|1873.5|1872.5|2993
1761223200000|2025-10-23 12:40:00|1875|1873.5|1877|1876|1877|1876.5|1875|1873.5|677
1761223500000|2025-10-23 12:45:00|1876.5|1875.5|1877.5|1876.5|1878|1877|1875.5|1874.5|6456
1761223800000|2025-10-23 12:50:00|1877|1876|1875.5|1874.5|1877|1876|1875.5|1874.5|4447
1761224100000|2025-10-23 12:55:00|1875|1874|1877|1876|1877|1876.5|1874.5|1873.5|4595
1761224400000|2025-10-23 13:00:00|1877.5|1876.5|1878|1877|1878.5|1877.5|1876.5|1875.5|6474
1761224700000|2025-10-23 13:05:00|1878.5|1877.5|1879|1878|1880.5|1879.5|1878|1877|7357
1761225000000|2025-10-23 13:10:00|1878.5|1877|1878.5|1877.5|1879.5|1878.5|1877.5|1876.5|6743
1761225300000|2025-10-23 13:15:00|1878|1878|1878|1877.5|1879|1878|1877|1876.5|9080
1761225600000|2025-10-23 13:20:00|1878.5|1878|1878.5|1877.5|1879.5|1879|1878|1877|12467
1761225900000|2025-10-23 13:25:00|1879|1878|1879|1878|1879.5|1879|1878|1877|8355
1761226200000|2025-10-23 13:30:00|1879.5|1878.5|1880|1879|1882|1881|1879|1878|23773
1761226500000|2025-10-23 13:35:00|1881|1880|1881.5|1880.5|1882.5|1882|1880|1879|12823
1761226800000|2025-10-23 13:40:00|1881|1881|1881.5|1880.5|1882.5|1882|1880.5|1879.5|17080
1761227100000|2025-10-23 13:45:00|1882|1881|1877|1876.5|1883.5|1882.5|1876|1875|26459
1761227400000|2025-10-23 13:50:00|1877.5|1877|1880.5|1879.5|1881|1880.5|1875.5|1874.5|19562
1761227700000|2025-10-23 13:55:00|1880|1880|1878.5|1877.5|1880.5|1880|1877.5|1876.5|9853
1761228000000|2025-10-23 14:00:00|1879|1878|1879.5|1878.5|1879.5|1878.5|1876.5|1875.5|9009
1761228300000|2025-10-23 14:05:00|1879|1878|1880.5|1880|1880.5|1880|1878|1877|8692
1761228600000|2025-10-23 14:10:00|1881|1880.5|1881.5|1881|1885|1884|1881|1880.5|14621
1761228900000|2025-10-23 14:15:00|1882|1881.5|1881.5|1880.5|1882|1881.5|1879|1878.5|9017
1761229200000|2025-10-23 14:20:00|1882|1881|1883.5|1882.5|1884|1883|1881|1880|10897
1761229500000|2025-10-23 14:25:00|1883|1882|1882.5|1882|1883.5|1882.5|1881.5|1880.5|10914
1761229800000|2025-10-23 14:30:00|1883|1881.5|1883.5|1882.5|1886|1885|1883|1881.5|15077
1761230100000|2025-10-23 14:35:00|1883|1883|1883.5|1882.5|1885.5|1884.5|1882|1881.5|7295
1761230400000|2025-10-23 14:40:00|1884|1883|1883|1882|1884|1883|1882|1881|5930
1761230700000|2025-10-23 14:45:00|1882|1881.5|1882.5|1881.5|1882.5|1882|1882|1881.5|11970
1761231000000|2025-10-23 14:50:00|1882|1881|1882.5|1881.5|1882.5|1881.5|1880.5|1880|8476
1761231300000|2025-10-23 14:55:00|1882|1881|1881.5|1880.5|1882.5|1882|1881|1880|11511
1761231600000|2025-10-23 15:00:00|1881|1880|1880.5|1879.5|1881.5|1880.5|1879|1878|12257
1761231900000|2025-10-23 15:05:00|1879.5|1880|1879.5|1879|1880|1880|1879|1878|12801
1761232200000|2025-10-23 15:10:00|1880|1878.5|1878|1877|1880|1879|1877|1876|9496
1761232500000|2025-10-23 15:15:00|1877.5|1877.5|1877.5|1877|1879|1878.5|1876|1875.5|12358
1761232800000|2025-10-23 15:20:00|1877|1876.5|1874.5|1873.5|1877|1876.5|1874|1873.5|16058
1761233100000|2025-10-23 15:25:00|1874|1874|1874.5|1873.5|1874.5|1874|1873|1872|12125
1761289200000|2025-10-24 07:00:00|1873|1871.5|1868.5|1867|1873.5|1872.5|1866.5|1865|24676
1761289500000|2025-10-24 07:05:00|1868|1866.5|1868|1867|1871|1869.5|1866|1865|18266
1761289800000|2025-10-24 07:10:00|1867.5|1866.5|1862.5|1861|1868|1866.5|1860.5|1860|30919
1761290100000|2025-10-24 07:15:00|1862|1860.5|1865.5|1864.5|1865.5|1864.5|1859|1857|11638
1761290400000|2025-10-24 07:20:00|1867|1864|1865.5|1864|1868|1867|1865|1863.5|5830
1761290700000|2025-10-24 07:25:00|1865|1863.5|1859|1858.5|1865.5|1864.5|1858.5|1857|9880
1761291000000|2025-10-24 07:30:00|1860|1857.5|1854|1852.5|1862.5|1861|1854|1852.5|7792
1761291300000|2025-10-24 07:35:00|1853|1851.5|1853.5|1852.5|1856|1854.5|1852|1851|8972
1761291600000|2025-10-24 07:40:00|1854|1853|1854|1852.5|1856.5|1855|1853|1852|10815
1761291900000|2025-10-24 07:45:00|1853.5|1853|1851.5|1850.5|1853.5|1853|1851|1850|5134
1761292200000|2025-10-24 07:50:00|1851|1850|1847|1846|1852.5|1851.5|1847|1846|9815
1761292500000|2025-10-24 07:55:00|1846.5|1845.5|1845|1844|1849|1848|1844.5|1843.5|8084
1761292800000|2025-10-24 08:00:00|1845.5|1844.5|1841|1840|1845.5|1844.5|1840.5|1839|11556
1761293100000|2025-10-24 08:05:00|1840.5|1839.5|1838|1837|1841|1840|1836.5|1835.5|16826
1761293400000|2025-10-24 08:10:00|1836.5|1835|1836|1834.5|1839|1838|1835.5|1834.5|12993
1761293700000|2025-10-24 08:15:00|1835.5|1835|1836|1835|1837.5|1836.5|1833.5|1832.5|7348
1761294000000|2025-10-24 08:20:00|1836.5|1835.5|1845|1844|1845.5|1844|1836.5|1835.5|5738
1761294300000|2025-10-24 08:25:00|1845.5|1843.5|1843.5|1842.5|1846.5|1845|1843.5|1842.5|8517
1761294600000|2025-10-24 08:30:00|1844|1842|1843.5|1842.5|1844|1842.5|1842|1841|4650
1761294900000|2025-10-24 08:35:00|1844|1843|1844|1842.5|1845|1844|1842.5|1842|3804
1761295200000|2025-10-24 08:40:00|1844.5|1843|1849|1848|1849|1848|1844.5|1843|3812
1761295500000|2025-10-24 08:45:00|1850|1848.5|1849.5|1848.5|1850|1849|1847.5|1846.5|3031
1761295800000|2025-10-24 08:50:00|1850|1849|1849|1848|1850|1849|1848.5|1847.5|4721
1761296100000|2025-10-24 08:55:00|1849.5|1848.5|1848.5|1847.5|1850|1848.5|1847.5|1847|3119
1761296400000|2025-10-24 09:00:00|1849.5|1848|1849|1848|1850.5|1850|1849|1847.5|4052
1761296700000|2025-10-24 09:05:00|1850|1849|1847|1846|1850|1849|1845.5|1845|5516
1761297000000|2025-10-24 09:10:00|1846.5|1846.5|1846|1845|1846.5|1846.5|1844.5|1843.5|1588
1761297300000|2025-10-24 09:15:00|1846.5|1845.5|1851|1850|1852|1851|1846.5|1845.5|4761
1761297600000|2025-10-24 09:20:00|1852|1850.5|1853.5|1852.5|1853.5|1852.5|1851.5|1850.5|8663
1761297900000|2025-10-24 09:25:00|1853|1852|1854.5|1853.5|1857.5|1856|1853|1852|5403
1761298200000|2025-10-24 09:30:00|1854|1853|1853|1852|1854|1853|1853|1851.5|3576
1761298500000|2025-10-24 09:35:00|1852.5|1851.5|1852.5|1851.5|1854|1853.5|1852|1851|1996
1761298800000|2025-10-24 09:40:00|1853|1852|1853|1852.5|1854|1853|1853|1852|6736
1761299100000|2025-10-24 09:45:00|1853.5|1853|1852.5|1851.5|1854|1853|1852|1851.5|9032
1761299400000|2025-10-24 09:50:00|1851.5|1852|1851|1850|1851.5|1852|1851|1850|1824
1761299700000|2025-10-24 09:55:00|1851.5|1850.5|1851|1850|1852|1851|1850|1849|6338
1761300000000|2025-10-24 10:00:00|1850|1849|1848.5|1848|1850.5|1850|1848.5|1847.5|3966
1761300300000|2025-10-24 10:05:00|1847.5|1847.5|1848.5|1847.5|1849|1848|1847.5|1846.5|2726
1761300600000|2025-10-24 10:10:00|1849|1848|1846.5|1845.5|1850.5|1850|1846.5|1845.5|5363
1761300900000|2025-10-24 10:15:00|1846|1845|1845.5|1844.5|1847.5|1846|1844.5|1842|5149
1761301200000|2025-10-24 10:20:00|1846|1845|1846.5|1845.5|1846.5|1845.5|1844|1843|9886
1761301500000|2025-10-24 10:25:00|1846|1844.5|1845.5|1845|1846|1845|1845.5|1844.5|1226
1761301800000|2025-10-24 10:30:00|1844.5|1843.5|1845|1844|1846|1845|1844.5|1843.5|1955
1761302100000|2025-10-24 10:35:00|1843.5|1842.5|1843.5|1842.5|1844|1843|1843|1842|3303
1761302400000|2025-10-24 10:40:00|1843|1843|1842|1841.5|1843.5|1843|1842|1841.5|15067
1761302700000|2025-10-24 10:45:00|1842.5|1842|1843.5|1842.5|1844|1843.5|1842.5|1842|4329
1761303000000|2025-10-24 10:50:00|1844|1843|1843|1842|1844.5|1843.5|1842.5|1841.5|4249
1761303300000|2025-10-24 10:55:00|1842.5|1842.5|1842.5|1841.5|1843.5|1842.5|1842.5|1841.5|3717
1761303600000|2025-10-24 11:00:00|1843.5|1842|1844.5|1843.5|1845|1844|1843.5|1842|7078
1761303900000|2025-10-24 11:05:00|1845|1844|1847.5|1846.5|1848|1847.5|1845|1844|7657
1761304200000|2025-10-24 11:10:00|1848|1847|1848|1847|1848|1847.5|1847.5|1846.5|2196
1761304500000|2025-10-24 11:15:00|1849.5|1847.5|1846.5|1845.5|1849.5|1848.5|1846|1845.5|5557
1761304800000|2025-10-24 11:20:00|1847|1846|1847|1846.5|1847.5|1846.5|1846|1845.5|2341
1761305100000|2025-10-24 11:25:00|1847.5|1847|1848|1847|1848|1847.5|1847.5|1847|3547
1761305400000|2025-10-24 11:30:00|1848.5|1847.5|1849.5|1848.5|1849.5|1848.5|1848.5|1847|8114
1761305700000|2025-10-24 11:35:00|1849|1848|1850.5|1849.5|1851|1850|1849|1848|4163
1761306000000|2025-10-24 11:40:00|1851|1850|1851.5|1850.5|1851.5|1850.5|1851|1850|2071
1761306300000|2025-10-24 11:45:00|1852|1851|1850|1849|1852|1851|1849.5|1849|3866
1761306600000|2025-10-24 11:50:00|1850.5|1849.5|1850|1849|1850.5|1849.5|1849.5|1849|2343
1761306900000|2025-10-24 11:55:00|1850.5|1849.5|1851.5|1850.5|1851.5|1851|1850.5|1849.5|3041
1761307200000|2025-10-24 12:00:00|1852|1851|1851.5|1851|1852.5|1851.5|1851.5|1851|1308
1761307500000|2025-10-24 12:05:00|1852|1851.5|1855.5|1854.5|1855.5|1854.5|1851.5|1851|10099
1761307800000|2025-10-24 12:10:00|1855|1855|1854|1853.5|1856.5|1855.5|1854|1853.5|754785
1761308100000|2025-10-24 12:15:00|1853.5|1853|1853|1852|1853.5|1853.5|1853|1852|6254
1761308400000|2025-10-24 12:20:00|1854|1852.5|1856.5|1855.5|1856.5|1856|1853.5|1852|3011
1761308700000|2025-10-24 12:25:00|1856|1856|1856.5|1855.5|1856.5|1856|1856|1855|4110
1761309000000|2025-10-24 12:30:00|1857|1856|1855.5|1854.5|1857|1856|1855|1854.5|3357
1761309300000|2025-10-24 12:35:00|1855|1854|1854|1853|1855|1854|1853.5|1853|5020
1761309600000|2025-10-24 12:40:00|1853.5|1852.5|1848.5|1847.5|1853.5|1852.5|1848.5|1847.5|50264
1761309900000|2025-10-24 12:45:00|1849|1848|1851|1850|1851|1850|1848.5|1847.5|12029
1761310200000|2025-10-24 12:50:00|1851.5|1850.5|1850|1849|1851.5|1850.5|1849.5|1848.5|14648
1761310500000|2025-10-24 12:55:00|1849.5|1848|1849|1848.5|1850.5|1849.5|1849|1848|6591
1761310800000|2025-10-24 13:00:00|1849.5|1848|1846|1845|1849.5|1848|1845|1844.5|8070
1761311100000|2025-10-24 13:05:00|1845.5|1845.5|1843.5|1842.5|1846.5|1845.5|1843.5|1842.5|10059
1761311400000|2025-10-24 13:10:00|1843|1843|1845|1844|1845|1844|1843|1843|8872
1761311700000|2025-10-24 13:15:00|1845.5|1844.5|1846.5|1845.5|1846.5|1845.5|1845|1844.5|3578
1761312000000|2025-10-24 13:20:00|1846|1846|1848.5|1847.5|1850|1849|1846|1846|7371
1761312300000|2025-10-24 13:25:00|1849|1848|1849.5|1848.5|1849.5|1848.5|1846.5|1846|15872
1761312600000|2025-10-24 13:30:00|1849|1848|1849|1848|1850.5|1849.5|1847.5|1846.5|120627
1761312900000|2025-10-24 13:35:00|1849.5|1848.5|1849.5|1848.5|1850.5|1849.5|1848.5|1848|7809
1761313200000|2025-10-24 13:40:00|1849|1849|1851|1849.5|1851|1850|1849|1848.5|9912
1761313500000|2025-10-24 13:45:00|1851.5|1850|1853.5|1853|1855|1854.5|1851|1850|15414
1761313800000|2025-10-24 13:50:00|1854|1853.5|1857.5|1856.5|1858|1857|1854|1853.5|16342
1761314100000|2025-10-24 13:55:00|1858|1857|1859.5|1858.5|1859.5|1859|1858|1857|13968
1761314400000|2025-10-24 14:00:00|1860|1859|1857.5|1857|1861.5|1860.5|1857.5|1856.5|20097
1761314700000|2025-10-24 14:05:00|1858|1857.5|1860|1859|1860|1859|1856.5|1855.5|8448
1761315000000|2025-10-24 14:10:00|1859|1858.5|1859|1858.5|1860.5|1859.5|1858.5|1857.5|11896
1761315300000|2025-10-24 14:15:00|1858|1858|1857|1856|1858|1858|1856|1855|13408
1761315600000|2025-10-24 14:20:00|1856.5|1856.5|1857.5|1856.5|1857.5|1857|1855|1854|9132
1761315900000|2025-10-24 14:25:00|1857|1856|1858|1857|1859|1858|1856.5|1855.5|9262
1761316200000|2025-10-24 14:30:00|1857.5|1856.5|1859|1858|1860|1859|1857|1856.5|555036
1761316500000|2025-10-24 14:35:00|1859.5|1858.5|1858|1857|1860|1859|1858|1857|6089
1761316800000|2025-10-24 14:40:00|1858.5|1857.5|1857.5|1856.5|1859|1858.5|1857|1856|4583
1761317100000|2025-10-24 14:45:00|1858|1857|1856|1855|1858|1857|1856|1855|4387
1761317400000|2025-10-24 14:50:00|1855.5|1854|1856|1855.5|1856.5|1855.5|1855|1854|4130
1761317700000|2025-10-24 14:55:00|1856.5|1855|1852.5|1852|1856.5|1855.5|1852.5|1852|12284
1761318000000|2025-10-24 15:00:00|1852|1851.5|1849|1848|1853|1852|1849|1848|16716
1761318300000|2025-10-24 15:05:00|1848.5|1847.5|1854.5|1853.5|1854.5|1854|1847.5|1847|14952
1761318600000|2025-10-24 15:10:00|1855|1854|1855|1854.5|1856|1855|1854.5|1854|308
1761318900000|2025-10-24 15:15:00|1855.5|1855|1856|1855.5|1856|1855.5|1854.5|1854|408
1761319200000|2025-10-24 15:20:00|1856.5|1856|1857.5|1856.5|1858.5|1857.5|1856|1855.5|3593
1761319500000|2025-10-24 15:25:00|1858|1857|1857|1855.5|1858|1857|1856.5|1855.5|4007
1761552000000|2025-10-27 08:00:00|1868.5|1867.5|1872|1870.5|1873.5|1871.5|1863.5|1862|12363
1761552300000|2025-10-27 08:05:00|1871.5|1870|1870|1868.5|1872.5|1870.5|1868.5|1866.5|8449
1761552600000|2025-10-27 08:10:00|1869.5|1868|1870|1868.5|1870.5|1869|1867|1866|7916
1761552900000|2025-10-27 08:15:00|1869.5|1868|1868|1867|1870|1868.5|1867|1865.5|2340
1761553200000|2025-10-27 08:20:00|1868.5|1866.5|1869.5|1868.5|1870|1868.5|1868|1866.5|2454
1761553500000|2025-10-27 08:25:00|1869|1868|1869.5|1868|1871|1870|1868.5|1867|1637
1761553800000|2025-10-27 08:30:00|1869|1867.5|1872|1871|1873|1871.5|1868.5|1867.5|5576
1761554100000|2025-10-27 08:35:00|1871.5|1870.5|1872.5|1871.5|1873|1872|1871|1870|3093
1761554400000|2025-10-27 08:40:00|1873|1871|1876|1875.5|1877|1876|1873|1871|6933
1761554700000|2025-10-27 08:45:00|1876.5|1876|1877.5|1876.5|1878|1876.5|1875.5|1874.5|14667
1761555000000|2025-10-27 08:50:00|1878|1877|1871|1870|1878.5|1877.5|1871|1869.5|6209
1761555300000|2025-10-27 08:55:00|1872|1871|1871|1870|1872.5|1871|1870.5|1869.5|10160
1761555600000|2025-10-27 09:00:00|1870.5|1869.5|1871.5|1870.5|1872|1871.5|1870.5|1869.5|9491
1761555900000|2025-10-27 09:05:00|1871|1870|1870.5|1869.5|1871.5|1870|1869|1868|3591
1761556200000|2025-10-27 09:10:00|1869.5|1869|1867|1866|1869.5|1869|1867|1866|5817
1761556500000|2025-10-27 09:15:00|1866.5|1865.5|1865.5|1864|1868|1867|1865.5|1864|25045
1761556800000|2025-10-27 09:20:00|1865|1864.5|1865|1864|1866.5|1865.5|1864.5|1864|2371
1761557100000|2025-10-27 09:25:00|1864.5|1864.5|1867.5|1866.5|1868.5|1867.5|1864.5|1864.5|2473
1761557400000|2025-10-27 09:30:00|1867|1866|1867.5|1866.5|1868|1867|1866|1865|7187
1761557700000|2025-10-27 09:35:00|1869|1867|1871|1870.5|1871|1870.5|1867|1866.5|5612
1761558000000|2025-10-27 09:40:00|1870.5|1870|1868.5|1867.5|1870.5|1870|1867.5|1866.5|4693
1761558300000|2025-10-27 09:45:00|1869|1868.5|1871|1870.5|1871|1870.5|1869|1868|3424
1761558600000|2025-10-27 09:50:00|1871.5|1871|1871|1870|1872|1871|1870.5|1869.5|5479
1761558900000|2025-10-27 09:55:00|1870.5|1869.5|1868.5|1867.5|1870.5|1869.5|1868|1867|2980
1761559200000|2025-10-27 10:00:00|1869.5|1868|1869.5|1868.5|1870|1869.5|1868|1867|2602
1761559500000|2025-10-27 10:05:00|1870|1869|1869|1868|1870|1869|1868|1867.5|16965
1761559800000|2025-10-27 10:10:00|1868.5|1867.5|1869|1868.5|1870|1869.5|1868.5|1867.5|3852
1761560100000|2025-10-27 10:15:00|1868.5|1868|1867.5|1867|1868.5|1868|1867.5|1866.5|797
1761560400000|2025-10-27 10:20:00|1868.5|1867.5|1869.5|1868.5|1869.5|1868.5|1868|1867|3268
1761560700000|2025-10-27 10:25:00|1870|1869|1870.5|1869.5|1871|1870.5|1869|1868.5|2302
1761561000000|2025-10-27 10:30:00|1871|1870|1872.5|1871.5|1872.5|1872|1871|1870|1817
1761561300000|2025-10-27 10:35:00|1872|1871|1872|1871|1872.5|1871.5|1871.5|1870.5|4509
1761561600000|2025-10-27 10:40:00|1871.5|1870.5|1868|1867.5|1871.5|1870.5|1868|1867.5|3518
1761561900000|2025-10-27 10:45:00|1867.5|1867|1867.5|1867|1868|1867|1866.5|1866|4702
1761562200000|2025-10-27 10:50:00|1868|1867.5|1868.5|1867.5|1868.5|1868|1867.5|1867|5622
1761562500000|2025-10-27 10:55:00|1868|1868|1868|1867.5|1869|1868.5|1868|1867.5|2376
1761562800000|2025-10-27 11:00:00|1868.5|1868|1868|1867|1869|1868.5|1868|1867|555045
1761563100000|2025-10-27 11:05:00|1868.5|1867.5|1869|1868|1869|1868.5|1868|1867.5|6970
1761563400000|2025-10-27 11:10:00|1868.5|1867.5|1868.5|1867.5|1868.5|1867.5|1868|1867|1885
1761563700000|2025-10-27 11:15:00|1869|1868|1870|1869.5|1871|1870|1869|1868|7921
1761564000000|2025-10-27 11:20:00|1870.5|1870|1871.5|1870.5|1871.5|1870.5|1870.5|1870|4684
1761564300000|2025-10-27 11:25:00|1871|1870|1870.5|1870|1871.5|1870.5|1870.5|1870|2472
1761564600000|2025-10-27 11:30:00|1870|1869.5|1870|1869|1870|1869.5|1869|1868|1981
1761564900000|2025-10-27 11:35:00|1871|1869.5|1871.5|1870.5|1872|1871.5|1871|1869|1827
1761565200000|2025-10-27 11:40:00|1872|1871|1870.5|1870|1872.5|1872|1870.5|1869.5|4668
1761565500000|2025-10-27 11:45:00|1871|1869.5|1872.5|1872|1873|1872|1871|1869.5|2850
1761565800000|2025-10-27 11:50:00|1873|1871.5|1871.5|1871|1873|1872|1870.5|1870|2764
1761566100000|2025-10-27 11:55:00|1872|1871.5|1871.5|1871|1872|1871.5|1870|1869|7414
1761566400000|2025-10-27 12:00:00|1871|1870.5|1872.5|1871.5|1873|1872|1871|1870.5|7051
1761566700000|2025-10-27 12:05:00|1872|1870.5|1871|1869.5|1872|1870.5|1869|1868.5|8188
1761567000000|2025-10-27 12:10:00|1871.5|1870|1870|1868.5|1871.5|1871|1870|1868.5|3213
1761567300000|2025-10-27 12:15:00|1869.5|1869.5|1869.5|1869|1870.5|1869.5|1869.5|1868.5|20177
1761567600000|2025-10-27 12:20:00|1869|1868.5|1870|1869|1870|1869|1869|1868.5|816
1761567900000|2025-10-27 12:25:00|1869.5|1868.5|1870|1869|1870|1869|1869.5|1868.5|9311
1761568200000|2025-10-27 12:30:00|1869.5|1868.5|1869.5|1868.5|1870|1869.5|1869|1868.5|2533
1761568500000|2025-10-27 12:35:00|1869|1868|1865.5|1865|1869.5|1868|1865.5|1864.5|3516
1761568800000|2025-10-27 12:40:00|1866|1865.5|1866.5|1866|1867|1866|1865|1864.5|7068
1761569100000|2025-10-27 12:45:00|1867|1866.5|1867.5|1867|1867.5|1867|1866.5|1866|1491
1761569400000|2025-10-27 12:50:00|1867|1866.5|1867|1866|1867.5|1867|1866.5|1865|1615
1761569700000|2025-10-27 12:55:00|1867.5|1866.5|1865.5|1865|1867.5|1866.5|1865.5|1864.5|1387
1761570000000|2025-10-27 13:00:00|1866|1865.5|1867.5|1866.5|1867.5|1866.5|1866|1865|2995
1761570300000|2025-10-27 13:05:00|1867|1867|1865|1864.5|1867.5|1867|1865|1864.5|1723
1761570600000|2025-10-27 13:10:00|1864.5|1864|1864|1863|1865|1864|1863.5|1862.5|2954
1761570900000|2025-10-27 13:15:00|1865|1863.5|1864.5|1863.5|1865|1864.5|1863.5|1862.5|2494
1761571200000|2025-10-27 13:20:00|1865|1864|1861.5|1860.5|1865|1864|1861|1860|4267
1761571500000|2025-10-27 13:25:00|1862|1861|1861|1860.5|1862|1861.5|1860.5|1860|3717
1761571800000|2025-10-27 13:30:00|1861.5|1861|1858.5|1857.5|1861.5|1861|1856.5|1855.5|3784
1761572100000|2025-10-27 13:35:00|1859|1858|1858|1857.5|1859|1858.5|1857|1856|4482
1761572400000|2025-10-27 13:40:00|1858.5|1858|1859.5|1858.5|1860|1859.5|1858.5|1857.5|3073
1761572700000|2025-10-27 13:45:00|1859|1858|1860|1859.5|1860|1859.5|1858.5|1857.5|3587
1761573000000|2025-10-27 13:50:00|1860.5|1860|1860.5|1860|1860.5|1860|1859.5|1858.5|16103
1761573300000|2025-10-27 13:55:00|1861|1860.5|1861.5|1860.5|1861.5|1861|1860.5|1860|2916
1761573600000|2025-10-27 14:00:00|1861|1861|1862|1861|1862|1861.5|1859|1858|9095
1761573900000|2025-10-27 14:05:00|1861.5|1861.5|1860|1859|1862|1861.5|1859.5|1858.5|5302
1761574200000|2025-10-27 14:10:00|1859.5|1858|1857|1856|1860|1858|1855.5|1855|4817
1761574500000|2025-10-27 14:15:00|1857.5|1856.5|1854.5|1854|1858|1857|1853|1852|4236
1761574800000|2025-10-27 14:20:00|1854|1853.5|1854|1853|1856|1855|1853.5|1852.5|25376
1761575100000|2025-10-27 14:25:00|1854.5|1853.5|1854.5|1853.5|1854.5|1853.5|1852|1851|9024
1761575400000|2025-10-27 14:30:00|1854|1853|1855.5|1854.5|1855.5|1855|1854|1853|5578
1761575700000|2025-10-27 14:35:00|1855|1855|1855|1854|1855|1855|1854|1853|4753
1761576000000|2025-10-27 14:40:00|1854.5|1854.5|1855.5|1854.5|1855.5|1855|1854.5|1853.5|5975
1761576300000|2025-10-27 14:45:00|1855|1854|1852|1851.5|1855|1854.5|1850.5|1850|3517
1761576600000|2025-10-27 14:50:00|1851.5|1851|1849.5|1848.5|1851.5|1851|1849.5|1848.5|8162
1761576900000|2025-10-27 14:55:00|1850|1849|1852|1851|1852|1851|1850|1849|15187
1761577200000|2025-10-27 15:00:00|1852.5|1851.5|1851|1850|1852.5|1852|1849.5|1849|11521
1761577500000|2025-10-27 15:05:00|1850|1849.5|1849.5|1849|1852.5|1851.5|1849|1848|7086
1761577800000|2025-10-27 15:10:00|1850|1848|1846.5|1845.5|1850.5|1850|1846.5|1845.5|10846
1761578100000|2025-10-27 15:15:00|1848.5|1846|1850|1849|1850.5|1850|1848.5|1846|13509
1761578400000|2025-10-27 15:20:00|1849.5|1849.5|1847.5|1847|1850|1849.5|1847.5|1846.5|8858
1761578700000|2025-10-27 15:25:00|1848|1847.5|1849|1848.5|1849.5|1848.5|1847.5|1847|7105
1761579000000|2025-10-27 15:30:00|1849.5|1849|1848|1847.5|1849.5|1849|1847.5|1846.5|8433
1761579300000|2025-10-27 15:35:00|1847.5|1847|1848|1847.5|1848.5|1848|1847.5|1847|4290
1761579600000|2025-10-27 15:40:00|1847.5|1847|1848|1847.5|1849.5|1849|1846.5|1846|8909
1761579900000|2025-10-27 15:45:00|1847.5|1847|1848|1847.5|1848.5|1848|1847.5|1846.5|43251
1761580200000|2025-10-27 15:50:00|1847.5|1847|1848|1847|1849|1848|1847|1846|7893
1761580500000|2025-10-27 15:55:00|1848.5|1848|1849|1848|1850|1849|1848|1847|6754
1761580800000|2025-10-27 16:00:00|1849.5|1848.5|1850.5|1849.5|1850.5|1850|1849.5|1848.5|7921
1761581100000|2025-10-27 16:05:00|1851|1850|1859|1858|1869.5|1868.5|1850.5|1850|55743
1761581400000|2025-10-27 16:10:00|1859.5|1858.5|1859|1857.5|1860.5|1859.5|1856.5|1856|16378
1761581700000|2025-10-27 16:15:00|1858.5|1858|1859.5|1858.5|1861.5|1860.5|1856.5|1855.5|1192674
1761582000000|2025-10-27 16:20:00|1858.5|1858|1855.5|1854.5|1858.5|1858|1854.5|1854|258492
1761582300000|2025-10-27 16:25:00|1855|1855|1854.5|1853.5|1855.5|1855|1854.5|1853.5|38996
1761638400000|2025-10-28 08:00:00|1866|1864.5|1849.5|1848|1866|1865|1847|1845|16467
1761638700000|2025-10-28 08:05:00|1849|1847.5|1860.5|1859.5|1862.5|1861.5|1849|1847.5|124997
1761639000000|2025-10-28 08:10:00|1860|1859|1862.5|1861|1863.5|1862|1859.5|1858|8299
1761639300000|2025-10-28 08:15:00|1862|1862|1864|1862.5|1864|1863|1860|1859|3304
1761639600000|2025-10-28 08:20:00|1863.5|1863|1864|1863|1866.5|1865|1863.5|1862.5|5875
1761639900000|2025-10-28 08:25:00|1865|1863.5|1866|1865.5|1866|1865.5|1862|1861|6631
1761640200000|2025-10-28 08:30:00|1868|1866.5|1868.5|1867.5|1871|1869.5|1867.5|1866.5|11353
1761640500000|2025-10-28 08:35:00|1869.5|1868|1874|1872.5|1874|1872.5|1869.5|1868|15069
1761640800000|2025-10-28 08:40:00|1873.5|1872|1879|1878|1879.5|1878.5|1873.5|1872|47266
1761641100000|2025-10-28 08:45:00|1880|1878.5|1879.5|1879|1881.5|1880|1878|1877|27846
1761641400000|2025-10-28 08:50:00|1880|1878.5|1888|1886.5|1888.5|1887.5|1879.5|1878.5|15355
1761641700000|2025-10-28 08:55:00|1886.5|1885.5|1886|1885|1889|1888|1884.5|1884|17410
1761642000000|2025-10-28 09:00:00|1886.5|1884.5|1884.5|1883|1888|1886.5|1884|1883|14524
1761642300000|2025-10-28 09:05:00|1884|1883.5|1886.5|1885.5|1887|1886|1883|1882.5|5161
1761642600000|2025-10-28 09:10:00|1887|1885|1889.5|1888.5|1890|1889|1886.5|1885|9089
1761642900000|2025-10-28 09:15:00|1889|1888|1889.5|1888.5|1890|1889.5|1887.5|1886.5|11713
1761643200000|2025-10-28 09:20:00|1889|1888|1887.5|1886.5|1890.5|1889|1886.5|1885.5|8665
1761643500000|2025-10-28 09:25:00|1888|1887|1888.5|1887.5|1889.5|1888.5|1887|1886|15583
1761643800000|2025-10-28 09:30:00|1889|1888|1890.5|1890|1890.5|1890|1889|1888|8697
1761644100000|2025-10-28 09:35:00|1891|1890.5|1890|1889|1893.5|1892.5|1890|1889|7060
1761644400000|2025-10-28 09:40:00|1890.5|1889.5|1890.5|1889.5|1891.5|1890.5|1888|1887|8040
1761644700000|2025-10-28 09:45:00|1891|1890|1893|1892|1893|1892.5|1890.5|1890|4023
1761645000000|2025-10-28 09:50:00|1893.5|1892.5|1894|1893|1894|1893|1892.5|1891.5|7081
1761645300000|2025-10-28 09:55:00|1894.5|1893.5|1898|1897|1898|1897|1893.5|1893|10155
1761645600000|2025-10-28 10:00:00|1897.5|1897.5|1897.5|1896.5|1899|1898|1896.5|1895.5|11529
1761645900000|2025-10-28 10:05:00|1897|1896|1899|1898.5|1900|1899.5|1895.5|1894.5|8467
1761646200000|2025-10-28 10:10:00|1899.5|1899|1896|1895.5|1900|1899|1896|1895.5|6641
1761646500000|2025-10-28 10:15:00|1896.5|1895|1898|1897|1899|1898.5|1896.5|1895|6756
1761646800000|2025-10-28 10:20:00|1897|1896.5|1899|1898.5|1899|1898.5|1896|1895.5|5529
1761647100000|2025-10-28 10:25:00|1899.5|1899|1898.5|1897.5|1899.5|1899|1898.5|1897.5|11797
1761647400000|2025-10-28 10:30:00|1899.5|1898.5|1897.5|1897|1899.5|1898.5|1896.5|1895.5|12684
1761647700000|2025-10-28 10:35:00|1898|1897.5|1899.5|1898.5|1899.5|1899|1897.5|1897|9752
1761648000000|2025-10-28 10:40:00|1899|1899|1899|1898|1899.5|1899|1898|1897|11394
1761648300000|2025-10-28 10:45:00|1898.5|1898.5|1898|1897.5|1899.5|1899|1898|1897|4362
1761648600000|2025-10-28 10:50:00|1897.5|1897|1899|1898|1900|1899.5|1895.5|1894.5|8759
1761648900000|2025-10-28 10:55:00|1898.5|1898.5|1897|1896|1898.5|1898.5|1896.5|1895.5|7695
1761649200000|2025-10-28 11:00:00|1897.5|1896.5|1893|1892|1898|1897|1893|1892|16943
1761649500000|2025-10-28 11:05:00|1894|1893|1893.5|1893|1894|1893|1890|1889.5|13358
1761649800000|2025-10-28 11:10:00|1894|1892.5|1894.5|1893.5|1896.5|1896|1893.5|1892.5|10977
1761650100000|2025-10-28 11:15:00|1895.5|1894|1897.5|1896.5|1898|1897|1895|1894|8276
1761650400000|2025-10-28 11:20:00|1898|1897|1897|1896.5|1898.5|1897.5|1897|1896.5|2332
1761650700000|2025-10-28 11:25:00|1896|1895.5|1896.5|1895.5|1897|1896|1895|1894.5|2883
1761651000000|2025-10-28 11:30:00|1897|1896|1897.5|1896.5|1898|1897.5|1897|1896|6299
1761651300000|2025-10-28 11:35:00|1898|1897|1897|1896.5|1898|1897|1896|1895.5|6421
1761651600000|2025-10-28 11:40:00|1897.5|1896|1899|1898|1899|1898|1897.5|1896|4978
1761651900000|2025-10-28 11:45:00|1898.5|1898.5|1897.5|1897|1898.5|1898.5|1897|1896|5012
1761652200000|2025-10-28 11:50:00|1898|1897.5|1897|1896.5|1898|1897.5|1896.5|1895.5|11267
1761652500000|2025-10-28 11:55:00|1897.5|1897|1898|1897|1898|1897.5|1897|1896.5|11721
1761652800000|2025-10-28 12:00:00|1897|1896|1895.5|1895|1898|1897.5|1895.5|1895|4079
1761653100000|2025-10-28 12:05:00|1896|1895.5|1895.5|1894.5|1896.5|1895.5|1895|1894|3832
1761653400000|2025-10-28 12:10:00|1896|1895|1894.5|1893.5|1896|1895|1894.5|1893.5|10550
1761653700000|2025-10-28 12:15:00|1894|1893|1895|1894.5|1895.5|1895|1892|1891|6285
1761654000000|2025-10-28 12:20:00|1894.5|1894|1894.5|1893.5|1894.5|1894.5|1893.5|1892.5|3210
1761654300000|2025-10-28 12:25:00|1894|1893|1889|1888|1894|1893|1888.5|1888|5004
1761654600000|2025-10-28 12:30:00|1890.5|1888.5|1890|1889.5|1892|1891|1890|1888.5|4876
1761654900000|2025-10-28 12:35:00|1890.5|1890|1892|1891.5|1892.5|1892|1890.5|1890|7551
1761655200000|2025-10-28 12:40:00|1892.5|1892|1892.5|1892|1894|1893|1892.5|1892|4684
1761655500000|2025-10-28 12:45:00|1892|1891.5|1894.5|1894|1894.5|1894|1892|1891|8827
1761655800000|2025-10-28 12:50:00|1894|1893.5|1897|1896.5|1897|1896.5|1893.5|1892.5|2820
1761656100000|2025-10-28 12:55:00|1897.5|1897|1900|1899|1900|1899|1897.5|1897|4471
1761656400000|2025-10-28 13:00:00|1899.5|1899.5|1904|1903|1904|1903.5|1899.5|1899|12646
1761656700000|2025-10-28 13:05:00|1903|1902|1901.5|1901|1903.5|1903|1900.5|1899.5|7392
1761657000000|2025-10-28 13:10:00|1902|1901.5|1901.5|1900.5|1902.5|1902|1899.5|1898.5|7306
1761657300000|2025-10-28 13:15:00|1902|1901|1899|1898.5|1902.5|1901.5|1899|1898|5668
1761657600000|2025-10-28 13:20:00|1899.5|1899|1897|1896.5|1901|1900|1896.5|1895.5|8842
1761657900000|2025-10-28 13:25:00|1896.5|1896|1895|1894.5|1897.5|1897|1894.5|1893.5|8434
1761658200000|2025-10-28 13:30:00|1895.5|1895|1894.5|1894|1896.5|1896|1894.5|1893.5|7411
1761658500000|2025-10-28 13:35:00|1895|1894.5|1891|1890|1896|1895.5|1891|1890|6748
1761658800000|2025-10-28 13:40:00|1890.5|1890.5|1888.5|1888|1892|1891.5|1888|1887.5|93618
1761659100000|2025-10-28 13:45:00|1889|1888.5|1884.5|1884|1889|1888.5|1883.5|1883|551677
1761659400000|2025-10-28 13:50:00|1885|1884.5|1883.5|1883|1885.5|1885|1882.5|1881.5|5286
1761659700000|2025-10-28 13:55:00|1883|1882.5|1883|1882|1883.5|1882.5|1881|1880.5|6232
1761660000000|2025-10-28 14:00:00|1883.5|1882.5|1883|1882.5|1883.5|1883|1881.5|1880.5|8934
1761660300000|2025-10-28 14:05:00|1884|1883|1885|1884.5|1885|1884.5|1883.5|1883|9865
1761660600000|2025-10-28 14:10:00|1884.5|1884|1885|1884.5|1886|1885.5|1883.5|1883|8122
1761660900000|2025-10-28 14:15:00|1884.5|1884|1889|1888.5|1890|1889|1884.5|1884|7277
1761661200000|2025-10-28 14:20:00|1889.5|1889|1889|1888.5|1890.5|1889.5|1888.5|1888|7437
1761661500000|2025-10-28 14:25:00|1888.5|1888|1893.5|1892.5|1893.5|1892.5|1888.5|1888|11889
1761661800000|2025-10-28 14:30:00|1893|1892|1894|1893.5|1895|1894.5|1891.5|1890.5|20156
1761662100000|2025-10-28 14:35:00|1893.5|1893|1895|1894.5|1895|1894.5|1893|1892.5|6055
1761662400000|2025-10-28 14:40:00|1894.5|1894|1897|1896.5|1898|1897|1894|1893|9726
1761662700000|2025-10-28 14:45:00|1897.5|1897|1897.5|1897|1898.5|1898|1896.5|1896|14470
1761663000000|2025-10-28 14:50:00|1898|1897.5|1896|1895.5|1898.5|1898|1895.5|1894.5|12370
1761663300000|2025-10-28 14:55:00|1895.5|1895|1894.5|1894|1895.5|1895|1893.5|1892.5|9847
1761663600000|2025-10-28 15:00:00|1895|1894.5|1893.5|1893|1896.5|1896|1892.5|1892|6848
1761663900000|2025-10-28 15:05:00|1893|1892.5|1891.5|1890.5|1893|1893|1887.5|1887|7015
1761664200000|2025-10-28 15:10:00|1891|1890|1888|1887.5|1891.5|1890.5|1887.5|1886.5|12637
1761664500000|2025-10-28 15:15:00|1888.5|1888|1888|1887|1889|1888|1886|1885|40604
1761664800000|2025-10-28 15:20:00|1887.5|1887.5|1887.5|1886.5|1888|1887.5|1886.5|1885.5|6876
1761665100000|2025-10-28 15:25:00|1887|1887|1880.5|1879.5|1888|1887|1880.5|1879.5|19541
1761665400000|2025-10-28 15:30:00|1880|1879|1878.5|1877.5|1880|1879|1877.5|1876|17252
1761665700000|2025-10-28 15:35:00|1879|1878|1880.5|1880|1881.5|1880.5|1879|1877.5|16004
1761666000000|2025-10-28 15:40:00|1881|1880.5|1879.5|1879|1881.5|1881|1879.5|1879|10913
1761666300000|2025-10-28 15:45:00|1880|1877.5|1882|1881|1882|1881.5|1878.5|1877.5|9196
1761666600000|2025-10-28 15:50:00|1881.5|1881.5|1881|1880|1882.5|1881.5|1880|1879|18428
1761666900000|2025-10-28 15:55:00|1880|1879|1877|1876|1880.5|1879.5|1876.5|1875.5|18263
1761667200000|2025-10-28 16:00:00|1876.5|1875.5|1878|1877.5|1878.5|1878|1876|1875.5|25273
1761667500000|2025-10-28 16:05:00|1878.5|1878|1880|1879.5|1880.5|1880|1878.5|1878|16981
1761667800000|2025-10-28 16:10:00|1879.5|1879|1882.5|1882|1883.5|1882.5|1879.5|1879|12038
1761668100000|2025-10-28 16:15:00|1883|1882.5|1884|1883.5|1885|1884.5|1882.5|1882.5|11694
1761668400000|2025-10-28 16:20:00|1884.5|1884|1883|1882.5|1884.5|1884|1881.5|1881|22753
1761668700000|2025-10-28 16:25:00|1882.5|1882|1887|1886.5|1887|1886.5|1881.5|1881|36565
1761724800000|2025-10-29 08:00:00|1886.5|1884|1884.5|1883|1887.5|1886.5|1882.5|1881|14587
1761725100000|2025-10-29 08:05:00|1887|1885.5|1887.5|1886.5|1890|1888.5|1883.5|1882|15080
1761725400000|2025-10-29 08:10:00|1885|1884.5|1885.5|1884.5|1890.5|1889.5|1884.5|1883|11676
1761725700000|2025-10-29 08:15:00|1885|1884|1876|1875.5|1885|1884.5|1874|1872.5|10634
1761726000000|2025-10-29 08:20:00|1875.5|1875|1874|1873|1875.5|1875|1871|1870|17403
1761726300000|2025-10-29 08:25:00|1874.5|1873.5|1879.5|1878|1879.5|1878|1873|1872|12597
1761726600000|2025-10-29 08:30:00|1880|1878.5|1880|1878.5|1881.5|1880|1875.5|1875|7417
1761726900000|2025-10-29 08:35:00|1879|1878|1875.5|1875|1879.5|1878.5|1875.5|1874.5|9782
1761727200000|2025-10-29 08:40:00|1876|1876|1877|1876|1877|1876|1874|1873.5|6250
1761727500000|2025-10-29 08:45:00|1877.5|1876.5|1879.5|1878.5|1880.5|1879.5|1877.5|1876.5|5830
1761727800000|2025-10-29 08:50:00|1879|1878|1879.5|1879|1881|1880|1878|1877|13778
1761728100000|2025-10-29 08:55:00|1880|1879.5|1885.5|1885|1886|1885|1880|1879|10038
1761728400000|2025-10-29 09:00:00|1886|1884.5|1880|1879|1886|1884.5|1879.5|1878.5|8077
1761728700000|2025-10-29 09:05:00|1881|1879.5|1876.5|1876|1881|1880|1875.5|1875|6864
1761729000000|2025-10-29 09:10:00|1877|1875.5|1877.5|1876.5|1877.5|1877|1875|1874|6776
1761729300000|2025-10-29 09:15:00|1877|1876|1880|1879.5|1880|1879.5|1877|1876|8618
1761729600000|2025-10-29 09:20:00|1880.5|1880|1880|1879|1884|1883|1879.5|1878.5|11993
1761729900000|2025-10-29 09:25:00|1879.5|1878|1880|1879|1880.5|1880|1878.5|1878|7706
1761730200000|2025-10-29 09:30:00|1879.5|1878.5|1876|1875|1879.5|1879|1875.5|1874.5|15837
1761730500000|2025-10-29 09:35:00|1875.5|1875.5|1874.5|1873.5|1875.5|1875.5|1873.5|1872.5|11138
1761730800000|2025-10-29 09:40:00|1875|1874|1875|1874|1876.5|1876|1874.5|1873.5|41852
1761731100000|2025-10-29 09:45:00|1875.5|1874.5|1879.5|1879|1879.5|1879|1875.5|1874|4188
1761731400000|2025-10-29 09:50:00|1880|1878.5|1881|1880|1883.5|1883|1880|1878.5|5667
1761731700000|2025-10-29 09:55:00|1880.5|1879.5|1881|1880|1881|1880.5|1879|1878|7105
1761732000000|2025-10-29 10:00:00|1880.5|1880.5|1881|1880|1882.5|1882|1879.5|1879|6243
1761732300000|2025-10-29 10:05:00|1880.5|1880.5|1879.5|1879|1882|1881|1879.5|1879|9095
1761732600000|2025-10-29 10:10:00|1879|1878.5|1878.5|1878|1879|1878.5|1878.5|1877.5|3484
1761732900000|2025-10-29 10:15:00|1879|1878.5|1881|1880.5|1883|1882.5|1879|1878.5|6316
1761733200000|2025-10-29 10:20:00|1880.5|1880|1882|1881.5|1882|1881.5|1880|1879|8623
1761733500000|2025-10-29 10:25:00|1881.5|1881|1881.5|1880.5|1882|1881|1881|1880|3440
1761733800000|2025-10-29 10:30:00|1880.5|1880|1880.5|1880|1881|1880.5|1879|1878|10629
1761734100000|2025-10-29 10:35:00|1881|1880.5|1880.5|1879.5|1881.5|1881|1880.5|1879.5|10587
1761734400000|2025-10-29 10:40:00|1880|1879|1881|1880.5|1881|1880.5|1880|1879|6225
1761734700000|2025-10-29 10:45:00|1881.5|1881|1881|1880.5|1881.5|1881|1880.5|1880|8475
1761735000000|2025-10-29 10:50:00|1880.5|1880|1877.5|1876.5|1881.5|1881|1873.5|1872.5|5967
1761735300000|2025-10-29 10:55:00|1878|1877|1880|1879.5|1880|1879.5|1875.5|1875|4011
1761735600000|2025-10-29 11:00:00|1880.5|1880|1882.5|1882|1883|1882.5|1880|1879.5|8111
1761735900000|2025-10-29 11:05:00|1882|1881.5|1880.5|1880|1882.5|1882|1880.5|1880|8354
1761736200000|2025-10-29 11:10:00|1881|1879.5|1880.5|1880|1882|1881|1880.5|1879.5|23126
1761736500000|2025-10-29 11:15:00|1880|1879.5|1880|1879.5|1882|1881|1879.5|1879|8800
1761736800000|2025-10-29 11:20:00|1879.5|1879|1879|1878|1880.5|1880|1879|1878|4605
1761737100000|2025-10-29 11:25:00|1878.5|1878.5|1878.5|1877.5|1880|1879.5|1878.5|1877.5|5704
1761737400000|2025-10-29 11:30:00|1878|1877|1877.5|1877|1878.5|1878|1877.5|1877|5309
1761737700000|2025-10-29 11:35:00|1877|1876.5|1878|1877|1879|1878|1876.5|1875.5|5910
1761738000000|2025-10-29 11:40:00|1877.5|1877.5|1877|1876|1877.5|1877.5|1876.5|1876|11243
1761738300000|2025-10-29 11:45:00|1875|1876.5|1874.5|1874|1876.5|1876.5|1874.5|1873.5|6580
1761738600000|2025-10-29 11:50:00|1874|1873.5|1876.5|1875.5|1876.5|1876|1874|1873|4428
1761738900000|2025-10-29 11:55:00|1876|1875|1876|1875|1876.5|1876|1874.5|1873.5|1675
1761739200000|2025-10-29 12:00:00|1875|1874|1876|1875|1878|1877.5|1875|1874|6397
1761739500000|2025-10-29 12:05:00|1876.5|1875.5|1876|1875|1876.5|1876|1875.5|1874.5|3082
1761739800000|2025-10-29 12:10:00|1875.5|1875.5|1875.5|1875|1876|1875.5|1875|1874.5|9661
1761740100000|2025-10-29 12:15:00|1876|1875.5|1876|1875.5|1877|1876.5|1876|1875.5|4431
1761740400000|2025-10-29 12:20:00|1875.5|1875|1876|1875.5|1876|1875.5|1875|1874|6406
1761740700000|2025-10-29 12:25:00|1876.5|1876|1876|1875.5|1876.5|1876|1875.5|1874.5|3260
1761741000000|2025-10-29 12:30:00|1875.5|1875|1876|1875.5|1876|1875.5|1875|1874|8817
1761741300000|2025-10-29 12:35:00|1875|1875|1874.5|1874|1875|1875.5|1874.5|1874|5747
1761741600000|2025-10-29 12:40:00|1875|1873.5|1874|1873.5|1875|1874.5|1874|1873.5|10624
1761741900000|2025-10-29 12:45:00|1874.5|1873|1873.5|1872.5|1874.5|1874|1872.5|1872|9379
1761742200000|2025-10-29 12:50:00|1874|1873|1872|1871|1874|1873.5|1871.5|1871|11836
1761742500000|2025-10-29 12:55:00|1871.5|1871.5|1873|1872.5|1873.5|1872.5|1871.5|1870.5|18683
1761742800000|2025-10-29 13:00:00|1873.5|1873|1868.5|1867.5|1873.5|1873|1867.5|1866.5|11016
1761743100000|2025-10-29 13:05:00|1869|1868|1866|1865|1870|1868.5|1866|1865|6179
1761743400000|2025-10-29 13:10:00|1865.5|1864.5|1865.5|1865|1867|1866.5|1865|1864|6357
1761743700000|2025-10-29 13:15:00|1866.5|1865.5|1868|1867|1868.5|1867.5|1866.5|1865.5|4756
1761744000000|2025-10-29 13:20:00|1868.5|1867.5|1871.5|1870.5|1871.5|1870.5|1867|1866|5498
1761744300000|2025-10-29 13:25:00|1871|1869.5|1869|1868|1871|1870|1869|1868|6772
1761744600000|2025-10-29 13:30:00|1869.5|1868.5|1870|1869|1872|1871.5|1868|1867|8282
1761744900000|2025-10-29 13:35:00|1869.5|1868.5|1868|1867.5|1869.5|1869|1867.5|1866.5|5023
1761745200000|2025-10-29 13:40:00|1867.5|1867|1867.5|1866.5|1867.5|1867|1867|1866|8891
1761745500000|2025-10-29 13:45:00|1867|1866|1868.5|1868|1868.5|1868|1866.5|1865.5|5726
1761745800000|2025-10-29 13:50:00|1869|1867.5|1868.5|1868|1869|1868.5|1868|1867|6646
1761746100000|2025-10-29 13:55:00|1869|1868.5|1869|1868|1869.5|1869|1869|1868|6741
1761746400000|2025-10-29 14:00:00|1869.5|1868.5|1871.5|1871|1871.5|1871|1869.5|1868|10394
1761746700000|2025-10-29 14:05:00|1872|1871.5|1872|1871.5|1872.5|1872|1870|1869|7711
1761747000000|2025-10-29 14:10:00|1871.5|1871|1872.5|1872|1873|1872.5|1871.5|1870.5|4570
1761747300000|2025-10-29 14:15:00|1873|1871.5|1873|1872|1874|1873.5|1872.5|1871.5|7598
1761747600000|2025-10-29 14:20:00|1872.5|1871.5|1871.5|1871|1873|1872|1871.5|1870.5|3572
1761747900000|2025-10-29 14:25:00|1871|1870.5|1870|1869|1871|1871|1870|1869|4511
1761748200000|2025-10-29 14:30:00|1869.5|1868.5|1872|1871.5|1872|1871.5|1868.5|1868|8695
1761748500000|2025-10-29 14:35:00|1872.5|1872|1873|1872|1873.5|1872.5|1872|1871|9574
1761748800000|2025-10-29 14:40:00|1872.5|1871|1871.5|1871|1872.5|1871.5|1871|1870|7079
1761749100000|2025-10-29 14:45:00|1872.5|1872|1871|1870|1874|1873.5|1871|1870|18965
1761749400000|2025-10-29 14:50:00|1870.5|1869.5|1871|1870|1871.5|1871|1870|1869.5|8756
1761749700000|2025-10-29 14:55:00|1871.5|1870.5|1872|1871.5|1873|1872.5|1871|1870.5|5741
1761750000000|2025-10-29 15:00:00|1872.5|1872|1872.5|1872|1873|1872.5|1872|1871|8102
1761750300000|2025-10-29 15:05:00|1873|1872.5|1873|1872.5|1873.5|1873|1872.5|1872|8771
1761750600000|2025-10-29 15:10:00|1873.5|1872|1873|1872.5|1874|1873.5|1872.5|1872|4273
1761750900000|2025-10-29 15:15:00|1872|1872|1873.5|1873|1873.5|1873|1871.5|1871|20009
1761751200000|2025-10-29 15:20:00|1873|1872.5|1872.5|1872|1874|1873.5|1872.5|1871.5|8024
1761751500000|2025-10-29 15:25:00|1873|1872.5|1873.5|1873|1874|1873.5|1872.5|1872|6501
1761751800000|2025-10-29 15:30:00|1873|1872.5|1869|1868|1873|1872.5|1869|1868|6055
1761752100000|2025-10-29 15:35:00|1868.5|1868.5|1870.5|1870|1870.5|1870|1868.5|1868|11992
1761752400000|2025-10-29 15:40:00|1870|1869.5|1870|1869|1870|1870|1869|1868.5|9703
1761752700000|2025-10-29 15:45:00|1869.5|1868.5|1867|1866|1870|1869.5|1866.5|1865.5|30993
1761753000000|2025-10-29 15:50:00|1866.5|1865.5|1867.5|1867|1868.5|1868|1864.5|1864|10540
1761753300000|2025-10-29 15:55:00|1866.5|1866.5|1866.5|1866|1867.5|1867|1866.5|1865.5|11432
1761753600000|2025-10-29 16:00:00|1867.5|1867|1867.5|1867|1868.5|1868|1867|1866.5|10345
1761753900000|2025-10-29 16:05:00|1867|1866.5|1867.5|1867|1867.5|1867|1866.5|1865.5|12013
1761754200000|2025-10-29 16:10:00|1866.5|1866.5|1865.5|1865|1866.5|1867|1865|1864.5|18346
1761754500000|2025-10-29 16:15:00|1865|1864.5|1863.5|1862.5|1865|1864.5|1862|1861|15455
1761754800000|2025-10-29 16:20:00|1863|1863|1865.5|1865|1865.5|1865|1863|1862|13989
1761755100000|2025-10-29 16:25:00|1865|1864.5|1865|1864.5|1866|1865.5|1864.5|1863.5|21445
1761811200000|2025-10-30 08:00:00|1856.5|1855.5|1853|1851.5|1860|1858.5|1851|1850|17627
1761811500000|2025-10-30 08:05:00|1852.5|1851|1855.5|1855|1857|1856.5|1852|1851|9323
1761811800000|2025-10-30 08:10:00|1856|1854.5|1857|1856|1858|1856.5|1855|1854|6449
1761812100000|2025-10-30 08:15:00|1858|1856.5|1860|1859|1860|1859|1856.5|1855|7302
1761812400000|2025-10-30 08:20:00|1860.5|1859.5|1862.5|1861|1863|1862|1860.5|1859.5|6413
1761812700000|2025-10-30 08:25:00|1862|1861.5|1861|1860|1862|1862|1859.5|1858.5|16202
1761813000000|2025-10-30 08:30:00|1861.5|1860.5|1862.5|1861.5|1863.5|1862.5|1858.5|1857.5|5405
1761813300000|2025-10-30 08:35:00|1862|1861|1865.5|1864.5|1866|1865|1861.5|1860.5|7091
1761813600000|2025-10-30 08:40:00|1865|1863.5|1862|1861|1866.5|1865.5|1861.5|1861|6007
1761813900000|2025-10-30 08:45:00|1861.5|1861.5|1863|1862|1865|1863.5|1861.5|1861.5|5511
1761814200000|2025-10-30 08:50:00|1865|1862.5|1862|1861|1865|1863.5|1861.5|1860.5|3816
1761814500000|2025-10-30 08:55:00|1862.5|1861.5|1861.5|1860|1863.5|1862.5|1861.5|1860|1481
1761814800000|2025-10-30 09:00:00|1862|1860.5|1859|1858.5|1863|1862|1857.5|1857|4688
1761815100000|2025-10-30 09:05:00|1859.5|1858|1860|1859|1862|1861.5|1859.5|1858|7870
1761815400000|2025-10-30 09:10:00|1859.5|1859.5|1856.5|1855.5|1860|1859.5|1856.5|1855.5|5154
1761815700000|2025-10-30 09:15:00|1856|1856|1854.5|1853.5|1856|1856|1853.5|1853|3939
1761816000000|2025-10-30 09:20:00|1854|1853|1855|1854.5|1855.5|1854.5|1853.5|1852.5|2738
1761816300000|2025-10-30 09:25:00|1854.5|1854|1855.5|1854.5|1855.5|1855|1854|1853|2856
1761816600000|2025-10-30 09:30:00|1855|1855|1852.5|1852|1855|1855|1852|1851|4990
1761816900000|2025-10-30 09:35:00|1853|1851.5|1850.5|1850|1853|1852.5|1850|1849.5|8809
1761817200000|2025-10-30 09:40:00|1851|1850.5|1851.5|1850.5|1852|1851|1850|1849.5|3651
1761817500000|2025-10-30 09:45:00|1852|1851|1851|1850|1852.5|1852|1850.5|1850|6296
1761817800000|2025-10-30 09:50:00|1851.5|1850.5|1853|1852|1853.5|1853|1851.5|1850|7413
1761818100000|2025-10-30 09:55:00|1852.5|1851.5|1854.5|1854|1855|1854|1852.5|1851.5|4336
1761818400000|2025-10-30 10:00:00|1855|1854.5|1856|1855.5|1856.5|1856|1854.5|1853.5|6927
1761818700000|2025-10-30 10:05:00|1855.5|1855|1856.5|1855.5|1856.5|1856|1855|1854.5|5372
1761819000000|2025-10-30 10:10:00|1857|1856|1858.5|1857.5|1859.5|1858.5|1856.5|1855.5|3722
1761819300000|2025-10-30 10:15:00|1859|1858|1860.5|1860|1861.5|1860.5|1859|1857.5|7314
1761819600000|2025-10-30 10:20:00|1861|1860.5|1860|1859|1862.5|1861.5|1860|1859|5094
1761819900000|2025-10-30 10:25:00|1859.5|1858.5|1857|1856.5|1859.5|1859|1857|1856.5|2552
1761820200000|2025-10-30 10:30:00|1856.5|1856|1857|1856|1857|1856.5|1856.5|1856|2753
1761820500000|2025-10-30 10:35:00|1857.5|1856.5|1854.5|1854|1857.5|1857|1854.5|1854|7010
1761820800000|2025-10-30 10:40:00|1854|1853.5|1856.5|1855|1858.5|1857.5|1854|1853.5|3102
1761821100000|2025-10-30 10:45:00|1856|1855.5|1856|1855.5|1856|1856|1855.5|1855|32773
1761821400000|2025-10-30 10:50:00|1856.5|1855|1856.5|1855.5|1857.5|1857|1856.5|1855|5637
1761821700000|2025-10-30 10:55:00|1856|1856|1855.5|1855|1857.5|1857|1855.5|1855|4240
1761822000000|2025-10-30 11:00:00|1856|1855.5|1856.5|1855.5|1856.5|1856|1855.5|1855|3773
1761822300000|2025-10-30 11:05:00|1856|1856|1855.5|1855|1856|1856|1855.5|1855|4489
1761822600000|2025-10-30 11:10:00|1857|1856|1858.5|1858|1858.5|1858|1856.5|1856|1719
1761822900000|2025-10-30 11:15:00|1859|1858.5|1859.5|1858.5|1859.5|1859|1858.5|1858|5723
1761823200000|2025-10-30 11:20:00|1859|1859|1857.5|1857|1859.5|1859|1857.5|1857|1689
1761823500000|2025-10-30 11:25:00|1857|1856.5|1859|1858|1859|1858|1857|1856.5|2973
1761823800000|2025-10-30 11:30:00|1858.5|1857.5|1859|1858|1859|1858.5|1858|1857.5|5293
1761824100000|2025-10-30 11:35:00|1858|1857.5|1857|1856.5|1858|1857.5|1857|1856|2917
1761824400000|2025-10-30 11:40:00|1857.5|1856|1856|1855.5|1857.5|1856.5|1856|1855.5|2250
1761824700000|2025-10-30 11:45:00|1856.5|1855|1856|1855.5|1857|1856.5|1856|1855|7066
1761825000000|2025-10-30 11:50:00|1855.5|1855|1855.5|1854.5|1856|1855|1855|1854.5|4179
1761825300000|2025-10-30 11:55:00|1856|1855|1856|1855|1856|1855.5|1856|1854.5|3849
1761825600000|2025-10-30 12:00:00|1856.5|1855.5|1857|1856|1857|1856|1856|1855|4266
1761825900000|2025-10-30 12:05:00|1857.5|1856.5|1856|1855|1857.5|1857|1856|1855|1921
1761826200000|2025-10-30 12:10:00|1855.5|1855.5|1856.5|1856|1856.5|1856|1853|1852.5|41067
1761826500000|2025-10-30 12:15:00|1856|1855.5|1856.5|1856|1856.5|1856|1856|1855|2597
1761826800000|2025-10-30 12:20:00|1857|1855.5|1855|1854|1857|1856.5|1855|1854|8557
1761827100000|2025-10-30 12:25:00|1854.5|1853.5|1854.5|1853.5|1854.5|1854|1854.5|1853.5|842
1761827400000|2025-10-30 12:30:00|1855|1854|1856|1855.5|1856|1855.5|1854.5|1854|2384
1761827700000|2025-10-30 12:35:00|1856.5|1856|1855.5|1855|1856.5|1856|1855.5|1855|2951
1761828000000|2025-10-30 12:40:00|1855|1854.5|1855|1854|1855|1854.5|1854|1853|1395
1761828300000|2025-10-30 12:45:00|1854.5|1853|1857|1856|1857|1856|1853.5|1852.5|1879
1761828600000|2025-10-30 12:50:00|1856.5|1856.5|1856|1855.5|1857|1856.5|1855.5|1854.5|4921
1761828900000|2025-10-30 12:55:00|1855.5|1855|1854.5|1854|1856|1855.5|1854.5|1853.5|2199
1761829200000|2025-10-30 13:00:00|1855|1853.5|1855|1854.5|1857|1856.5|1853.5|1852.5|8324
1761829500000|2025-10-30 13:05:00|1855.5|1854|1855.5|1855|1856|1855.5|1855|1854|1218
1761829800000|2025-10-30 13:10:00|1856|1854.5|1855|1854|1856.5|1856|1855|1854|3970
1761830100000|2025-10-30 13:15:00|1855.5|1854.5|1855|1854.5|1856|1855.5|1855|1854|4654
1761830400000|2025-10-30 13:20:00|1855.5|1854|1856.5|1856|1857|1856.5|1855|1854|9345
1761830700000|2025-10-30 13:25:00|1856|1855.5|1855.5|1855|1856|1855.5|1854|1853.5|6346
1761831000000|2025-10-30 13:30:00|1856|1855.5|1856.5|1855.5|1856.5|1856|1856|1855|10580
1761831300000|2025-10-30 13:35:00|1857|1856|1855.5|1854.5|1857|1856|1855|1854.5|4377
1761831600000|2025-10-30 13:40:00|1856|1855|1858.5|1858|1858.5|1858|1855.5|1855|8202
1761831900000|2025-10-30 13:45:00|1859|1858.5|1858.5|1858|1859|1858.5|1857.5|1857|5425
1761832200000|2025-10-30 13:50:00|1858|1857.5|1858.5|1858|1860|1859.5|1858|1857.5|5965
1761832500000|2025-10-30 13:55:00|1858|1857.5|1856.5|1856|1858.5|1857.5|1856.5|1856|3454
1761832800000|2025-10-30 14:00:00|1856|1855.5|1855.5|1854.5|1856.5|1856|1855.5|1854.5|5179
1761833100000|2025-10-30 14:05:00|1854.5|1855|1855.5|1855|1857|1856.5|1854.5|1854|10904
1761833400000|2025-10-30 14:10:00|1856|1855.5|1856.5|1855.5|1856.5|1856|1855.5|1854.5|6364
1761833700000|2025-10-30 14:15:00|1856|1856|1853|1852|1856|1856|1852.5|1852|15406
1761834000000|2025-10-30 14:20:00|1852.5|1851.5|1852|1851.5|1852.5|1852|1851.5|1850.5|11833
1761834300000|2025-10-30 14:25:00|1852.5|1852|1852.5|1851.5|1853.5|1853|1851|1850|7087
1761834600000|2025-10-30 14:30:00|1853|1852.5|1853|1852|1853.5|1853|1850.5|1849.5|11747
1761834900000|2025-10-30 14:35:00|1854|1852.5|1854.5|1854|1855|1854|1853|1852|4970
1761835200000|2025-10-30 14:40:00|1855|1854.5|1858|1857.5|1858.5|1858|1855|1854.5|9164
1761835500000|2025-10-30 14:45:00|1857.5|1857|1857|1856.5|1857.5|1857|1855|1854.5|7373
1761835800000|2025-10-30 14:50:00|1857.5|1857|1855|1854.5|1857.5|1857|1855|1854|8483
1761836100000|2025-10-30 14:55:00|1854.5|1854|1856.5|1855.5|1856.5|1856|1854|1853|12728
1761836400000|2025-10-30 15:00:00|1856|1856|1858|1857|1859|1858.5|1856|1855|8069
1761836700000|2025-10-30 15:05:00|1857.5|1857.5|1859|1858|1859|1858|1855.5|1854.5|11212
1761837000000|2025-10-30 15:10:00|1858.5|1857.5|1857.5|1857|1859|1858.5|1856.5|1855.5|10882
1761837300000|2025-10-30 15:15:00|1858|1856.5|1857.5|1857|1858|1857.5|1857|1856|7865
1761837600000|2025-10-30 15:20:00|1858|1856.5|1859|1858|1859|1858.5|1858|1856.5|6998
1761837900000|2025-10-30 15:25:00|1858.5|1858.5|1859|1858.5|1859|1858.5|1858|1857|4960
1761838200000|2025-10-30 15:30:00|1858.5|1857.5|1859|1858.5|1860.5|1860|1858.5|1857.5|6861
1761838500000|2025-10-30 15:35:00|1859.5|1859|1855|1854.5|1859.5|1859|1855|1854.5|11626
1761838800000|2025-10-30 15:40:00|1854.5|1854|1852.5|1851.5|1854.5|1854|1852|1851.5|12858
1761839100000|2025-10-30 15:45:00|1852|1852|1852|1851|1852|1852|1849.5|1848.5|13454
1761839400000|2025-10-30 15:50:00|1852.5|1851.5|1852.5|1851.5|1853|1852|1851.5|1850.5|11763
1761839700000|2025-10-30 15:55:00|1853|1852|1852|1851|1853.5|1853|1852|1851|8082
1761840000000|2025-10-30 16:00:00|1851.5|1851.5|1855.5|1854.5|1855.5|1855|1851.5|1850.5|13699
1761840300000|2025-10-30 16:05:00|1855|1855|1853.5|1852.5|1856|1855.5|1853|1852|13664
1761840600000|2025-10-30 16:10:00|1853|1852|1853|1852.5|1854.5|1854|1851.5|1851|12173
1761840900000|2025-10-30 16:15:00|1853.5|1853|1855|1854.5|1855.5|1855|1853.5|1852.5|12208
1761841200000|2025-10-30 16:20:00|1854.5|1854|1855.5|1855|1857|1856|1854.5|1853.5|10933
1761841500000|2025-10-30 16:25:00|1855|1854.5|1857|1856|1857|1856|1854.5|1853.5|12620
1761897600000|2025-10-31 08:00:00|1860|1859|1857.5|1855.5|1860.5|1860|1853|1851.5|9661
1761897900000|2025-10-31 08:05:00|1858|1856|1860|1859|1862.5|1861.5|1858|1856|5878
1761898200000|2025-10-31 08:10:00|1859|1858|1857|1855.5|1859.5|1858.5|1856|1855|4300
1761898500000|2025-10-31 08:15:00|1858|1856|1856|1854.5|1858|1857|1856|1854.5|4129
1761898800000|2025-10-31 08:20:00|1855.5|1855|1859.5|1858|1859.5|1858.5|1855.5|1854|7563
1761899100000|2025-10-31 08:25:00|1859|1858.5|1860.5|1859.5|1862|1861|1859|1858.5|4330
1761899400000|2025-10-31 08:30:00|1860|1859|1857.5|1856.5|1860|1859|1857.5|1856.5|5077
1761899700000|2025-10-31 08:35:00|1858|1857|1861|1860|1861|1860.5|1858|1856.5|5514
1761900000000|2025-10-31 08:40:00|1861.5|1860.5|1864|1863|1864|1863.5|1861.5|1860.5|4971
1761900300000|2025-10-31 08:45:00|1863|1862|1864.5|1864|1865.5|1865|1863|1861.5|8773
1761900600000|2025-10-31 08:50:00|1865|1864.5|1867.5|1866.5|1867.5|1867|1864.5|1863|7362
1761900900000|2025-10-31 08:55:00|1868|1867|1869|1868|1869|1868|1867.5|1866.5|5600
1761901200000|2025-10-31 09:00:00|1868.5|1868.5|1867.5|1866.5|1870|1869.5|1867.5|1866.5|2451
1761901500000|2025-10-31 09:05:00|1868|1867|1871|1870|1872|1871|1867.5|1867|6429
1761901800000|2025-10-31 09:10:00|1871.5|1870.5|1870.5|1870|1871.5|1870.5|1869.5|1869|11880
1761902100000|2025-10-31 09:15:00|1869.5|1869.5|1871|1870|1871|1870.5|1869.5|1868.5|11089
1761902400000|2025-10-31 09:20:00|1870.5|1870.5|1871|1870|1871|1870.5|1869.5|1868.5|6279
1761902700000|2025-10-31 09:25:00|1871.5|1870.5|1871.5|1870.5|1873|1872|1871.5|1870.5|4722
1761903000000|2025-10-31 09:30:00|1872|1871|1873|1872|1873|1872|1871|1870|4454
1761903300000|2025-10-31 09:35:00|1872.5|1873|1871.5|1871|1875.5|1874.5|1871.5|1871|9400
1761903600000|2025-10-31 09:40:00|1871|1870.5|1871.5|1871|1872.5|1872|1871|1870|5101
1761903900000|2025-10-31 09:45:00|1872|1870.5|1872.5|1871.5|1872.5|1871.5|1870.5|1870|4537
1761904200000|2025-10-31 09:50:00|1873|1872|1874.5|1873.5|1874.5|1873.5|1873|1872|1672
1761904500000|2025-10-31 09:55:00|1874|1873|1875.5|1875|1875.5|1875|1873.5|1873|2219
1761904800000|2025-10-31 10:00:00|1875|1874.5|1874.5|1873.5|1876|1875|1873.5|1873|8060
1761905100000|2025-10-31 10:05:00|1874|1873|1874|1873|1874.5|1874|1873.5|1873|897
1761905400000|2025-10-31 10:10:00|1873.5|1872.5|1870|1869|1874|1872.5|1870|1869|4459
1761905700000|2025-10-31 10:15:00|1871|1870|1871|1870|1871|1870|1869|1868.5|5076
1761906000000|2025-10-31 10:20:00|1871.5|1870.5|1869.5|1868.5|1871.5|1870.5|1869|1868|7661
1761906300000|2025-10-31 10:25:00|1870|1869|1873|1871.5|1873|1872|1869.5|1868.5|1520
1761906600000|2025-10-31 10:30:00|1872.5|1870.5|1872.5|1871.5|1873|1872|1871|1870.5|3207
1761906900000|2025-10-31 10:35:00|1873|1872|1872.5|1871.5|1873|1872|1872|1871|2883
1761907200000|2025-10-31 10:40:00|1872|1872|1871.5|1870.5|1872.5|1872|1871|1870.5|6652
1761907500000|2025-10-31 10:45:00|1872|1871|1873|1872|1873|1872.5|1872|1871|2857
1761907800000|2025-10-31 10:50:00|1873.5|1872.5|1873.5|1872.5|1874|1873.5|1872|1871|3706
1761908100000|2025-10-31 10:55:00|1874|1873|1876|1875|1877.5|1876.5|1873.5|1873|4280
1761908400000|2025-10-31 11:00:00|1876.5|1875.5|1881.5|1880.5|1882.5|1881.5|1876|1875|4639
1761908700000|2025-10-31 11:05:00|1882|1881.5|1881.5|1880.5|1883.5|1882.5|1881|1880|4725
1761909000000|2025-10-31 11:10:00|1882|1881|1883|1882.5|1883.5|1882.5|1882|1881|3862
1761909300000|2025-10-31 11:15:00|1883.5|1883|1884|1883.5|1884.5|1884|1883.5|1883|3747
1761909600000|2025-10-31 11:20:00|1884.5|1884|1887.5|1886.5|1887.5|1887|1884.5|1884|7694
1761909900000|2025-10-31 11:25:00|1888|1887|1887|1886.5|1888|1887|1885.5|1884.5|6981
1761910200000|2025-10-31 11:30:00|1886.5|1886|1888|1887.5|1888|1887.5|1886.5|1886|10658
1761910500000|2025-10-31 11:35:00|1888.5|1888|1889.5|1889|1890|1889|1888|1887|7710
1761910800000|2025-10-31 11:40:00|1890|1889.5|1890.5|1889.5|1891.5|1891|1888.5|1887.5|7308
1761911100000|2025-10-31 11:45:00|1891|1890|1890|1889|1891.5|1890.5|1889|1888|16285
1761911400000|2025-10-31 11:50:00|1890.5|1889.5|1891|1890|1891|1890.5|1889|1888|7743
1761911700000|2025-10-31 11:55:00|1891.5|1890.5|1890|1889|1892|1891|1889|1888|22836
1761912000000|2025-10-31 12:00:00|1889.5|1888.5|1888.5|1887.5|1890|1889.5|1888.5|1887.5|13800
1761912300000|2025-10-31 12:05:00|1888|1888|1886.5|1885.5|1889|1888|1886.5|1885.5|6285
1761912600000|2025-10-31 12:10:00|1886|1885|1887|1886|1887|1886.5|1886|1885|7593
1761912900000|2025-10-31 12:15:00|1887.5|1886.5|1888.5|1888|1888.5|1888|1887|1886.5|5579
1761913200000|2025-10-31 12:20:00|1889|1887.5|1888|1887.5|1889|1888.5|1888|1887|4413
1761913500000|2025-10-31 12:25:00|1888.5|1887|1887.5|1886.5|1888.5|1887.5|1887|1886|6107
1761913800000|2025-10-31 12:30:00|1888|1887|1888|1887.5|1889.5|1889|1888|1886.5|3154
1761914100000|2025-10-31 12:35:00|1887.5|1887|1887.5|1886.5|1888|1887|1886.5|1886|6962
1761914400000|2025-10-31 12:40:00|1888|1887|1890|1889.5|1890.5|1889.5|1888|1887|13295
1761914700000|2025-10-31 12:45:00|1890.5|1890|1893.5|1893|1895|1894|1890.5|1889.5|7919
1761915000000|2025-10-31 12:50:00|1893|1892.5|1898|1897.5|1898|1897.5|1893|1892.5|8041
1761915300000|2025-10-31 12:55:00|1898.5|1898|1898.5|1897.5|1900|1899|1898|1897.5|15627
1761915600000|2025-10-31 13:00:00|1899.5|1898|1898.5|1897.5|1899.5|1898.5|1897|1896|8732
1761915900000|2025-10-31 13:05:00|1898|1898|1897.5|1896.5|1898.5|1898|1897.5|1896.5|17865
1761916200000|2025-10-31 13:10:00|1897|1897|1898|1897.5|1898|1897.5|1897|1896.5|4864
1761916500000|2025-10-31 13:15:00|1899.5|1898.5|1898.5|1898|1899.5|1898.5|1897.5|1896.5|7480
1761916800000|2025-10-31 13:20:00|1899.5|1899|1898|1897|1901|1900.5|1897.5|1897|11634
1761917100000|2025-10-31 13:25:00|1897.5|1896.5|1894.5|1893.5|1897.5|1897|1894|1893|14097
1761917400000|2025-10-31 13:30:00|1895|1894|1891.5|1891|1895.5|1894.5|1890.5|1890|9389
1761917700000|2025-10-31 13:35:00|1892.5|1891.5|1893|1892|1893|1892.5|1892.5|1891.5|5676
1761918000000|2025-10-31 13:40:00|1892|1892.5|1891|1890|1893|1892.5|1891|1890|11921
1761918300000|2025-10-31 13:45:00|1890.5|1889.5|1881.5|1880.5|1890.5|1890|1881.5|1880.5|24888
1761918600000|2025-10-31 13:50:00|1881|1881|1882|1881|1882.5|1881.5|1880.5|1880|6813
1761918900000|2025-10-31 13:55:00|1881.5|1881.5|1881|1880.5|1881.5|1881.5|1880.5|1880|7605
1761919200000|2025-10-31 14:00:00|1881.5|1881|1880|1879|1882.5|1882|1879|1878|7696
1761919500000|2025-10-31 14:05:00|1879.5|1878.5|1881.5|1880.5|1882|1881|1877.5|1876.5|9656
1761919800000|2025-10-31 14:10:00|1882|1881|1882|1881|1883.5|1883|1881.5|1880.5|4677
1761920100000|2025-10-31 14:15:00|1881.5|1880.5|1883|1882.5|1883|1882.5|1880.5|1880|12409
1761920400000|2025-10-31 14:20:00|1882|1881|1883|1882|1883|1882.5|1881|1880.5|6570
1761920700000|2025-10-31 14:25:00|1882.5|1881.5|1882.5|1882|1883|1882|1881.5|1881|3296
1761921000000|2025-10-31 14:30:00|1883|1882.5|1884.5|1883.5|1884.5|1884|1883|1882|11144
1761921300000|2025-10-31 14:35:00|1884|1883|1884.5|1884|1884.5|1884|1881.5|1880.5|16428
1761921600000|2025-10-31 14:40:00|1885|1883.5|1882.5|1881.5|1885.5|1884.5|1881.5|1880.5|10904
1761921900000|2025-10-31 14:45:00|1882|1882|1882|1881|1883|1882.5|1881.5|1881|8730
1761922200000|2025-10-31 14:50:00|1882.5|1882|1883|1882.5|1884.5|1883.5|1882.5|1882|6439
1761922500000|2025-10-31 14:55:00|1883.5|1883.5|1882.5|1882|1884|1883.5|1881.5|1881|6724
1761922800000|2025-10-31 15:00:00|1883|1881.5|1883|1882.5|1883|1882.5|1882|1881.5|7280
1761923100000|2025-10-31 15:05:00|1882.5|1882|1882|1881|1882.5|1882|1880.5|1879.5|12864
1761923400000|2025-10-31 15:10:00|1883|1881.5|1884|1883|1884|1883|1882.5|1881|10275
1761923700000|2025-10-31 15:15:00|1884.5|1883.5|1884|1883|1884.5|1884|1883.5|1882.5|5557
1761924000000|2025-10-31 15:20:00|1883|1882|1882.5|1882|1884.5|1883.5|1882.5|1882|14778
1761924300000|2025-10-31 15:25:00|1882|1881.5|1881|1880.5|1882|1881.5|1881|1880.5|8670
1761924600000|2025-10-31 15:30:00|1881.5|1880|1882.5|1881.5|1882.5|1882|1881|1880|14778
1761924900000|2025-10-31 15:35:00|1883|1882|1882|1881|1883|1882.5|1881.5|1881|7589
1761925200000|2025-10-31 15:40:00|1881.5|1881.5|1879.5|1878.5|1882|1881.5|1878.5|1877.5|13256
1761925500000|2025-10-31 15:45:00|1880.5|1879|1880|1879|1880.5|1879.5|1879|1878|12700
1761925800000|2025-10-31 15:50:00|1880.5|1879.5|1880|1879|1881|1880.5|1879|1878|16956
1761926100000|2025-10-31 15:55:00|1879.5|1879.5|1879.5|1878.5|1880|1879.5|1877.5|1877|38413
1761926400000|2025-10-31 16:00:00|1879|1878|1875|1874|1879|1878.5|1874|1873|23597
1761926700000|2025-10-31 16:05:00|1874.5|1874.5|1874.5|1873.5|1874.5|1874.5|1873.5|1872.5|10768
1761927000000|2025-10-31 16:10:00|1874|1874|1874.5|1874|1875.5|1875|1874|1874|10549
1761927300000|2025-10-31 16:15:00|1874|1873.5|1874|1873.5|1875|1874|1873.5|1873|9008
1761927600000|2025-10-31 16:20:00|1873.5|1873|1873.5|1873|1873.5|1873|1873|1872|12069
1761927900000|2025-10-31 16:25:00|1874|1872.5|1876.5|1876|1876.5|1876|1874|1872.5|23742
1762156800000|2025-11-03 08:00:00|1889.5|1883|1887|1885.5|1892.5|1891.5|1886.5|1883|60063
1762157100000|2025-11-03 08:05:00|1886.5|1884|1880.5|1879|1886.5|1884.5|1877|1876|15359
1762157400000|2025-11-03 08:10:00|1879.5|1878|1879|1877.5|1881.5|1880|1878.5|1876.5|10957
1762157700000|2025-11-03 08:15:00|1880.5|1879|1881|1880|1882|1880.5|1877|1876|13360
1762158000000|2025-11-03 08:20:00|1880.5|1879.5|1880|1879|1882|1880.5|1879|1878|7344
1762158300000|2025-11-03 08:25:00|1879.5|1878.5|1875.5|1874|1882.5|1881.5|1875|1873.5|7979
1762158600000|2025-11-03 08:30:00|1875|1874.5|1873.5|1872|1875|1874.5|1872.5|1871.5|3896
1762158900000|2025-11-03 08:35:00|1873|1871.5|1874|1873|1875.5|1875|1871.5|1870.5|3686
1762159200000|2025-11-03 08:40:00|1874.5|1873.5|1871|1870|1875.5|1874.5|1871|1870|3083
1762159500000|2025-11-03 08:45:00|1871.5|1870.5|1871.5|1870.5|1871.5|1870.5|1869|1868|3687
1762159800000|2025-11-03 08:50:00|1872|1870|1872|1871|1872.5|1871.5|1871|1870|3316
1762160100000|2025-11-03 08:55:00|1871.5|1870.5|1872|1871|1873|1871.5|1869|1868|5543
1762160400000|2025-11-03 09:00:00|1872.5|1871.5|1867|1865.5|1872.5|1871.5|1866.5|1865.5|5471
1762160700000|2025-11-03 09:05:00|1867.5|1866|1866.5|1865.5|1868.5|1867.5|1866|1865.5|6500
1762161000000|2025-11-03 09:10:00|1866|1865|1865.5|1864.5|1867|1866.5|1864|1863|3601
1762161300000|2025-11-03 09:15:00|1866|1863.5|1864.5|1863.5|1866|1865.5|1864|1863|6886
1762161600000|2025-11-03 09:20:00|1863.5|1863|1870.5|1869.5|1871.5|1871|1863|1862.5|6969
1762161900000|2025-11-03 09:25:00|1871|1869|1871|1870|1873|1872|1870|1868.5|6613
1762162200000|2025-11-03 09:30:00|1870.5|1869.5|1870|1869|1871|1870|1869|1868|6890
1762162500000|2025-11-03 09:35:00|1869.5|1868.5|1870.5|1869.5|1870.5|1869.5|1869.5|1868.5|7397
1762162800000|2025-11-03 09:40:00|1870|1870|1871|1870|1871.5|1871|1870|1869.5|7992
1762163100000|2025-11-03 09:45:00|1870.5|1869.5|1870|1869|1870.5|1869.5|1868.5|1867.5|5869
1762163400000|2025-11-03 09:50:00|1870.5|1869.5|1869|1868.5|1870.5|1870|1869|1868.5|4075
1762163700000|2025-11-03 09:55:00|1869.5|1868|1870|1869.5|1870.5|1869.5|1868.5|1868|3204
1762164000000|2025-11-03 10:00:00|1869.5|1869|1870.5|1869.5|1871.5|1870.5|1869|1868.5|8394
1762164300000|2025-11-03 10:05:00|1870|1869|1873|1872.5|1873|1872.5|1869.5|1869|5407
1762164600000|2025-11-03 10:10:00|1873.5|1873|1873|1872|1874|1873|1872|1871.5|5822
1762164900000|2025-11-03 10:15:00|1872.5|1871.5|1871.5|1870.5|1873.5|1872.5|1871.5|1870.5|5651
1762165200000|2025-11-03 10:20:00|1871|1870|1872.5|1871.5|1872.5|1872|1870|1869.5|7104
1762165500000|2025-11-03 10:25:00|1872|1871|1872|1871.5|1872.5|1872|1872|1871|3284
1762165800000|2025-11-03 10:30:00|1871.5|1871|1870.5|1869.5|1871.5|1871.5|1870.5|1869.5|7708
1762166100000|2025-11-03 10:35:00|1871|1870|1872|1871|1872|1871.5|1870.5|1869.5|7434
1762166400000|2025-11-03 10:40:00|1872.5|1871.5|1874|1873.5|1875|1874|1872.5|1871.5|15061
1762166700000|2025-11-03 10:45:00|1873.5|1873|1872.5|1872|1874|1873|1872.5|1872|4581
1762167000000|2025-11-03 10:50:00|1872|1871.5|1872|1871|1872.5|1871.5|1871.5|1870.5|6020
1762167300000|2025-11-03 10:55:00|1872.5|1871.5|1873|1872.5|1873.5|1872.5|1872.5|1871.5|7315
1762167600000|2025-11-03 11:00:00|1873.5|1873|1872.5|1871.5|1873.5|1873|1872.5|1871.5|10874
1762167900000|2025-11-03 11:05:00|1873|1872|1872.5|1872|1873|1872.5|1872.5|1871.5|1948
1762168200000|2025-11-03 11:10:00|1873|1871.5|1872.5|1871.5|1873|1872.5|1871.5|1870.5|5340
1762168500000|2025-11-03 11:15:00|1872|1871|1872|1871.5|1872.5|1871.5|1871|1870.5|6251
1762168800000|2025-11-03 11:20:00|1871.5|1871|1871.5|1870.5|1872|1871.5|1871.5|1870.5|1971
1762169100000|2025-11-03 11:25:00|1872|1871|1872|1871.5|1872|1871.5|1872|1871|2722
1762169400000|2025-11-03 11:30:00|1872.5|1872|1871.5|1870.5|1872.5|1872|1871.5|1870.5|2500
1762169700000|2025-11-03 11:35:00|1872|1871|1869|1868.5|1872|1871.5|1869|1868|6311
1762170000000|2025-11-03 11:40:00|1868.5|1868|1867.5|1867|1868.5|1868|1867.5|1866.5|1406
1762170300000|2025-11-03 11:45:00|1868|1866.5|1869|1868.5|1869|1868.5|1868|1866.5|2308
1762170600000|2025-11-03 11:50:00|1868|1868|1868.5|1867.5|1869|1868|1868|1867|3860
1762170900000|2025-11-03 11:55:00|1868|1868|1866|1865.5|1868|1868|1866|1865.5|4512
1762171200000|2025-11-03 12:00:00|1866.5|1866|1869.5|1869|1870|1869|1866.5|1866|4031
1762171500000|2025-11-03 12:05:00|1869|1868.5|1869|1868.5|1869|1868.5|1868.5|1867.5|2349
1762171800000|2025-11-03 12:10:00|1869.5|1869|1869.5|1869|1870|1869.5|1869.5|1869|1766
1762172100000|2025-11-03 12:15:00|1870|1869.5|1867|1866.5|1870|1869.5|1867|1866|13396
1762172400000|2025-11-03 12:20:00|1866.5|1866|1868.5|1868|1868.5|1868|1866.5|1866|2319
1762172700000|2025-11-03 12:25:00|1868|1867.5|1868|1867.5|1868.5|1867.5|1867|1866.5|1936
1762173000000|2025-11-03 12:30:00|1867.5|1867|1866|1865|1867.5|1867|1866|1864.5|2068
1762173300000|2025-11-03 12:35:00|1865.5|1864.5|1864.5|1863.5|1865.5|1864.5|1864|1863|5701
1762173600000|2025-11-03 12:40:00|1864|1864|1865.5|1865|1866|1865.5|1864|1863.5|3787
1762173900000|2025-11-03 12:45:00|1865|1864.5|1863.5|1863|1865.5|1864.5|1863.5|1862.5|3955
1762174200000|2025-11-03 12:50:00|1863|1862.5|1862.5|1862|1863|1862.5|1862.5|1861.5|4112
1762174500000|2025-11-03 12:55:00|1863.5|1861.5|1863|1862.5|1863.5|1862.5|1862.5|1861.5|3192
1762174800000|2025-11-03 13:00:00|1862.5|1861.5|1859|1858|1862.5|1861.5|1859|1858|3470
1762175100000|2025-11-03 13:05:00|1858.5|1857.5|1858.5|1857.5|1859.5|1858.5|1858|1857.5|6729
1762175400000|2025-11-03 13:10:00|1858|1857|1858.5|1857.5|1859|1858|1857.5|1856.5|7044
1762175700000|2025-11-03 13:15:00|1859|1858|1859|1858.5|1859.5|1859|1858.5|1857.5|2775
1762176000000|2025-11-03 13:20:00|1859.5|1858|1858|1857.5|1859.5|1858|1857.5|1856.5|5789
1762176300000|2025-11-03 13:25:00|1857.5|1857|1858|1857|1858|1857.5|1857.5|1856.5|445836
1762176600000|2025-11-03 13:30:00|1858.5|1857.5|1857.5|1857|1858.5|1858|1857.5|1857|6643
1762176900000|2025-11-03 13:35:00|1859.5|1856.5|1859|1858|1860.5|1859.5|1858.5|1856.5|5048
1762177200000|2025-11-03 13:40:00|1858.5|1857.5|1859.5|1858.5|1860.5|1859.5|1857.5|1856.5|2662
1762177500000|2025-11-03 13:45:00|1859|1858|1859.5|1858.5|1860|1859|1858|1857|7972
1762177800000|2025-11-03 13:50:00|1859|1858|1861|1860.5|1861|1860.5|1858.5|1857.5|4024
1762178100000|2025-11-03 13:55:00|1860.5|1860|1860|1859|1860.5|1860|1859.5|1858.5|4181
1762178400000|2025-11-03 14:00:00|1860.5|1859.5|1861|1860.5|1861.5|1861|1860.5|1859.5|3263
1762178700000|2025-11-03 14:05:00|1860.5|1860|1862|1861.5|1862|1861.5|1860.5|1859.5|4728
1762179000000|2025-11-03 14:10:00|1862.5|1862|1864|1863|1864|1863.5|1862.5|1861.5|1603
1762179300000|2025-11-03 14:15:00|1863.5|1862.5|1867.5|1866.5|1867.5|1867|1863.5|1862.5|6002
1762179600000|2025-11-03 14:20:00|1867|1866|1867.5|1866.5|1867.5|1867|1866.5|1865.5|8208
1762179900000|2025-11-03 14:25:00|1867|1866|1865.5|1864.5|1867|1866.5|1864.5|1863.5|7500
1762180200000|2025-11-03 14:30:00|1864.5|1864|1860.5|1860|1865.5|1865|1860|1859|6347
1762180500000|2025-11-03 14:35:00|1859.5|1859.5|1859|1858.5|1860.5|1860|1859|1858|8451
1762180800000|2025-11-03 14:40:00|1859.5|1859|1861.5|1861|1862.5|1862|1858.5|1857.5|14099
1762181100000|2025-11-03 14:45:00|1862|1860.5|1865|1864.5|1865.5|1865|1862|1860.5|13588
1762181400000|2025-11-03 14:50:00|1865.5|1865|1864|1863|1867|1866|1863.5|1863|12297
1762181700000|2025-11-03 14:55:00|1863.5|1862.5|1866.5|1865|1866.5|1865|1863|1862|9352
1762182000000|2025-11-03 15:00:00|1866|1865.5|1867.5|1866.5|1868|1867|1865|1864|10541
1762182300000|2025-11-03 15:05:00|1866.5|1866|1865|1864.5|1866.5|1866|1865|1864.5|6722
1762182600000|2025-11-03 15:10:00|1865.5|1864|1870|1869.5|1871|1870.5|1865.5|1864|13493
1762182900000|2025-11-03 15:15:00|1870.5|1870|1868|1867|1870.5|1870|1866.5|1866|8351
1762183200000|2025-11-03 15:20:00|1867.5|1866.5|1867.5|1867|1867.5|1867|1866.5|1866|8730
1762183500000|2025-11-03 15:25:00|1866.5|1866|1864|1863.5|1866.5|1866|1864|1863|9175
1762183800000|2025-11-03 15:30:00|1864.5|1864|1863|1862|1866.5|1866|1863|1862|11445
1762184100000|2025-11-03 15:35:00|1862.5|1862.5|1867|1866|1867.5|1866.5|1862.5|1861.5|17057
1762184400000|2025-11-03 15:40:00|1867.5|1866.5|1868.5|1868|1869|1868|1867|1866|8916
1762184700000|2025-11-03 15:45:00|1869|1868.5|1867.5|1867|1869.5|1869|1867.5|1867|14876
1762185000000|2025-11-03 15:50:00|1867|1866.5|1868.5|1867.5|1869.5|1868.5|1867|1866.5|8469
1762185300000|2025-11-03 15:55:00|1869|1868|1867|1866.5|1869.5|1868.5|1867|1866|12267
1762185600000|2025-11-03 16:00:00|1866.5|1866|1864|1863.5|1867|1866.5|1864|1863.5|11492
1762185900000|2025-11-03 16:05:00|1864.5|1864|1863.5|1863|1866|1865.5|1863.5|1863|15648
1762186200000|2025-11-03 16:10:00|1863|1862.5|1862|1861|1863|1862.5|1860.5|1860|13729
1762186500000|2025-11-03 16:15:00|1861.5|1861.5|1862|1861.5|1863|1862|1861|1860|8024
1762186800000|2025-11-03 16:20:00|1862.5|1862|1862|1861.5|1863|1862|1862|1861|11735
1762187100000|2025-11-03 16:25:00|1862.5|1861|1860|1859|1862.5|1861|1860|1859|16787
1762243200000|2025-11-04 08:00:00|1848.5|1846.5|1850.5|1849.5|1854.5|1852.5|1844.5|1844|21434
1762243500000|2025-11-04 08:05:00|1851|1849|1850|1849|1852.5|1851.5|1849|1847.5|14047
1762243800000|2025-11-04 08:10:00|1849.5|1848.5|1848.5|1847|1851|1850|1846|1845|11016
1762244100000|2025-11-04 08:15:00|1848|1846.5|1847.5|1846.5|1849|1848.5|1844.5|1843|16917
1762244400000|2025-11-04 08:20:00|1848|1847|1851|1849.5|1852|1850.5|1847.5|1846|9163
1762244700000|2025-11-04 08:25:00|1850.5|1850.5|1854.5|1853.5|1855|1854|1850|1850|7916
1762245000000|2025-11-04 08:30:00|1854|1853|1859|1858|1860|1859|1854|1853|20026
1762245300000|2025-11-04 08:35:00|1858.5|1857.5|1858|1857|1861|1860|1856.5|1855.5|7548
1762245600000|2025-11-04 08:40:00|1858.5|1857.5|1862.5|1861.5|1863|1862|1858.5|1857.5|5545
1762245900000|2025-11-04 08:45:00|1863|1862|1862.5|1862|1863.5|1862.5|1861|1859.5|11833
1762246200000|2025-11-04 08:50:00|1862|1861.5|1863|1862|1865|1864|1862|1861|3517
1762246500000|2025-11-04 08:55:00|1863.5|1862.5|1861|1860|1865|1864|1861|1860|6972
1762246800000|2025-11-04 09:00:00|1861.5|1860.5|1862|1861|1863|1862.5|1861.5|1860.5|3926
1762247100000|2025-11-04 09:05:00|1861.5|1860.5|1856|1855|1862|1861|1856|1855|3871
1762247400000|2025-11-04 09:10:00|1855.5|1854.5|1854|1852.5|1855.5|1854.5|1852.5|1851.5|12816
1762247700000|2025-11-04 09:15:00|1855|1853|1852.5|1851.5|1855.5|1855|1852.5|1851.5|5598
1762248000000|2025-11-04 09:20:00|1852|1851|1850.5|1849.5|1852|1851|1850|1849|6300
1762248300000|2025-11-04 09:25:00|1849|1848.5|1848.5|1848|1855|1853.5|1848.5|1847|6205
1762248600000|2025-11-04 09:30:00|1849|1847.5|1852|1851|1853.5|1852.5|1849|1847.5|8402
1762248900000|2025-11-04 09:35:00|1851.5|1850.5|1851|1850.5|1852|1851|1850.5|1849.5|4339
1762249200000|2025-11-04 09:40:00|1850.5|1850|1848|1847|1850.5|1850|1848|1847|9108
1762249500000|2025-11-04 09:45:00|1847.5|1846.5|1849.5|1849|1850.5|1850|1847.5|1846.5|8496
1762249800000|2025-11-04 09:50:00|1850|1849.5|1848.5|1847.5|1851|1850.5|1847.5|1846.5|13430
1762250100000|2025-11-04 09:55:00|1848|1846.5|1847|1846|1850|1848.5|1847|1846|5846
1762250400000|2025-11-04 10:00:00|1847.5|1847|1837.5|1836.5|1847.5|1847|1837.5|1836.5|13153
1762250700000|2025-11-04 10:05:00|1837|1837.5|1846|1844.5|1846.5|1845.5|1837|1836.5|10724
1762251000000|2025-11-04 10:10:00|1846.5|1845|1844.5|1844|1846.5|1845|1843|1842|5757
1762251300000|2025-11-04 10:15:00|1844|1843|1844.5|1843.5|1845.5|1845|1843|1842.5|4015
1762251600000|2025-11-04 10:20:00|1845.5|1844.5|1848.5|1847.5|1848.5|1847.5|1845|1844|3007
1762251900000|2025-11-04 10:25:00|1848|1847|1847|1846|1849.5|1848.5|1847|1845.5|6840
1762252200000|2025-11-04 10:30:00|1846.5|1845.5|1849|1848|1849|1848|1846.5|1845.5|3382
1762252500000|2025-11-04 10:35:00|1849.5|1848.5|1848.5|1847.5|1850|1849|1848|1847|5443
1762252800000|2025-11-04 10:40:00|1849.5|1848|1848.5|1848|1851|1850|1848.5|1848|5024
1762253100000|2025-11-04 10:45:00|1847.5|1847|1848.5|1847.5|1849|1848.5|1847.5|1846.5|5332
1762253400000|2025-11-04 10:50:00|1848|1847|1847|1846.5|1848.5|1847.5|1846.5|1845.5|6582
1762253700000|2025-11-04 10:55:00|1848|1847|1848|1847|1849.5|1848.5|1848|1847|5169
1762254000000|2025-11-04 11:00:00|1847.5|1847.5|1847.5|1846.5|1848|1847.5|1847|1846.5|4688
1762254300000|2025-11-04 11:05:00|1847|1846|1849|1848.5|1849|1848.5|1847|1846|1809
1762254600000|2025-11-04 11:10:00|1850|1849|1852|1851|1852|1851|1849.5|1849|4845
1762254900000|2025-11-04 11:15:00|1852.5|1851.5|1853|1852.5|1853|1852.5|1852|1851.5|2877
1762255200000|2025-11-04 11:20:00|1852.5|1852|1851.5|1851|1853|1852.5|1851.5|1850.5|2465
1762255500000|2025-11-04 11:25:00|1852.5|1851.5|1850.5|1850|1852.5|1851.5|1850|1849.5|12397
1762255800000|2025-11-04 11:30:00|1851|1850.5|1852|1851.5|1852.5|1851.5|1850.5|1850|1531
1762256100000|2025-11-04 11:35:00|1851.5|1851|1851|1850|1852.5|1851.5|1849.5|1849|1897
1762256400000|2025-11-04 11:40:00|1851.5|1850.5|1851|1850.5|1852.5|1851.5|1851|1850.5|1095
1762256700000|2025-11-04 11:45:00|1850.5|1849.5|1850.5|1850|1851|1850.5|1849|1848|2613
1762257000000|2025-11-04 11:50:00|1851|1850.5|1851.5|1851|1851.5|1851|1851|1850|14794
1762257300000|2025-11-04 11:55:00|1851|1850.5|1850.5|1850|1851|1851|1850|1849|2052
1762257600000|2025-11-04 12:00:00|1851|1849.5|1849|1848.5|1851|1850|1849|1848.5|4133
1762257900000|2025-11-04 12:05:00|1849.5|1848|1849|1848|1850.5|1850|1849|1848|2574
1762258200000|2025-11-04 12:10:00|1849.5|1848.5|1849|1848.5|1850|1849.5|1848|1847.5|3309
1762258500000|2025-11-04 12:15:00|1849.5|1849|1849.5|1849|1849.5|1849|1849|1848|3867
1762258800000|2025-11-04 12:20:00|1850|1849.5|1850.5|1849.5|1850.5|1850|1849.5|1848.5|5008
1762259100000|2025-11-04 12:25:00|1850|1849|1850|1849|1851|1850.5|1850|1849|5915
1762259400000|2025-11-04 12:30:00|1849.5|1849.5|1851.5|1851|1852|1851|1849|1848.5|5332
1762259700000|2025-11-04 12:35:00|1851|1850|1849.5|1849|1851|1850|1849.5|1849|2551
1762260000000|2025-11-04 12:40:00|1850|1849.5|1850|1849|1850.5|1849.5|1850|1849|3487
1762260300000|2025-11-04 12:45:00|1849.5|1849.5|1849|1848|1850|1849.5|1849|1848|5956
1762260600000|2025-11-04 12:50:00|1849.5|1848.5|1849|1848|1850.5|1850|1849|1848|7411
1762260900000|2025-11-04 12:55:00|1848.5|1847.5|1848|1847.5|1849|1848.5|1848|1847.5|2751
1762261200000|2025-11-04 13:00:00|1849|1847|1849.5|1849|1850.5|1849.5|1849|1847|5058
1762261500000|2025-11-04 13:05:00|1849|1848.5|1848|1847.5|1849|1848.5|1848|1847|3415
1762261800000|2025-11-04 13:10:00|1849.5|1848.5|1849.5|1848.5|1849.5|1849|1849|1848.5|2346
1762262100000|2025-11-04 13:15:00|1850.5|1849|1850|1849.5|1851|1850|1849.5|1848.5|37621
1762262400000|2025-11-04 13:20:00|1850.5|1850|1850|1849|1851.5|1850.5|1850|1849|5895
1762262700000|2025-11-04 13:25:00|1850.5|1849.5|1849.5|1849|1850.5|1849.5|1849.5|1849|2031
1762263000000|2025-11-04 13:30:00|1849|1848.5|1848.5|1847.5|1850|1849|1848.5|1847.5|3308
1762263300000|2025-11-04 13:35:00|1847.5|1846.5|1848|1847|1848.5|1847.5|1847.5|1846.5|7001
1762263600000|2025-11-04 13:40:00|1847.5|1846.5|1848|1847|1849|1848|1847.5|1846.5|4164
1762263900000|2025-11-04 13:45:00|1847.5|1846.5|1846.5|1845.5|1847.5|1846.5|1846|1845|3085
1762264200000|2025-11-04 13:50:00|1846|1846|1847|1846.5|1847|1846.5|1846|1846|4772
1762264500000|2025-11-04 13:55:00|1846.5|1846|1850|1849|1850.5|1849.5|1846.5|1845.5|5667
1762264800000|2025-11-04 14:00:00|1850.5|1849.5|1849|1848.5|1851|1850|1848|1847.5|5589
1762265100000|2025-11-04 14:05:00|1849.5|1849|1849|1848.5|1850|1849.5|1849|1848.5|5744
1762265400000|2025-11-04 14:10:00|1848.5|1848|1850|1849|1850.5|1849.5|1848.5|1847.5|3473
1762265700000|2025-11-04 14:15:00|1849.5|1848.5|1850|1849|1850.5|1849.5|1848.5|1848|2704
1762266000000|2025-11-04 14:20:00|1850.5|1849.5|1851|1850.5|1852|1851|1849.5|1848.5|4600
1762266300000|2025-11-04 14:25:00|1850.5|1850|1851|1850.5|1852.5|1851.5|1850.5|1850|9045
1762266600000|2025-11-04 14:30:00|1851.5|1850|1850.5|1849.5|1852|1851|1848.5|1847.5|18136
1762266900000|2025-11-04 14:35:00|1849.5|1849|1850.5|1849.5|1852|1851.5|1849.5|1849|18338
1762267200000|2025-11-04 14:40:00|1851.5|1850|1854|1853.5|1856|1855|1851.5|1850|12922
1762267500000|2025-11-04 14:45:00|1854.5|1853|1853|1852|1854.5|1853.5|1851.5|1851|13277
1762267800000|2025-11-04 14:50:00|1852.5|1852.5|1856.5|1856|1857.5|1857|1852.5|1852|15487
1762268100000|2025-11-04 14:55:00|1857|1856.5|1852|1851|1857|1856.5|1852|1851|9578
1762268400000|2025-11-04 15:00:00|1851.5|1851.5|1852|1851.5|1852.5|1851.5|1850.5|1850|11153
1762268700000|2025-11-04 15:05:00|1851.5|1851|1848.5|1848|1851.5|1851|1848.5|1847.5|14090
1762269000000|2025-11-04 15:10:00|1848|1847.5|1849|1848|1850.5|1850|1847|1846|5592
1762269300000|2025-11-04 15:15:00|1849.5|1848.5|1852.5|1852|1854|1853|1849.5|1848|13608
1762269600000|2025-11-04 15:20:00|1853|1852.5|1854|1853|1854|1853.5|1852.5|1852|5630
1762269900000|2025-11-04 15:25:00|1853.5|1854|1854|1853|1855|1854.5|1853|1852|10086
1762270200000|2025-11-04 15:30:00|1853.5|1853.5|1853.5|1853|1854|1853.5|1853|1852|9072
1762270500000|2025-11-04 15:35:00|1854|1853.5|1852.5|1851.5|1854|1853.5|1851.5|1851|6171
1762270800000|2025-11-04 15:40:00|1853|1852|1853.5|1853|1854|1853.5|1853|1851.5|5965
1762271100000|2025-11-04 15:45:00|1854|1852.5|1854|1853|1855|1854|1853.5|1852.5|21446
1762271400000|2025-11-04 15:50:00|1853.5|1853.5|1854|1853|1854|1853.5|1852.5|1851.5|7257
1762271700000|2025-11-04 15:55:00|1853.5|1853.5|1852|1851|1854|1853.5|1852|1851|5621
1762272000000|2025-11-04 16:00:00|1851.5|1851.5|1854|1853|1854|1853.5|1851.5|1851|14332
1762272300000|2025-11-04 16:05:00|1853.5|1852.5|1851.5|1851|1853.5|1853|1851.5|1851|9197
1762272600000|2025-11-04 16:10:00|1852|1850.5|1853.5|1853|1853.5|1853|1851.5|1850.5|11282
1762272900000|2025-11-04 16:15:00|1853|1852.5|1852.5|1852|1854|1853.5|1852.5|1852|11344
1762273200000|2025-11-04 16:20:00|1852|1851.5|1851.5|1851|1853.5|1852.5|1851|1850|20004
1762273500000|2025-11-04 16:25:00|1851|1850.5|1852.5|1852|1852.5|1852|1850.5|1850|18599
1762329600000|2025-11-05 08:00:00|1848|1846.5|1849|1847|1851|1850|1841.5|1840|8665
1762329900000|2025-11-05 08:05:00|1849.5|1847.5|1845|1843.5|1849.5|1847.5|1844|1842.5|10494
1762330200000|2025-11-05 08:10:00|1844.5|1843|1840|1839|1844.5|1843|1838.5|1837.5|5984
1762330500000|2025-11-05 08:15:00|1839.5|1838.5|1838.5|1838|1841|1840|1838.5|1837.5|13569
1762330800000|2025-11-05 08:20:00|1839|1837.5|1840.5|1839.5|1841|1840|1838.5|1837.5|4878
1762331100000|2025-11-05 08:25:00|1840|1840|1841|1839.5|1842.5|1841.5|1840|1839|5601
1762331400000|2025-11-05 08:30:00|1840.5|1840|1840|1839.5|1842|1841|1840|1839.5|13693
1762331700000|2025-11-05 08:35:00|1839.5|1838.5|1839.5|1838.5|1841|1840.5|1839.5|1838.5|5713
1762332000000|2025-11-05 08:40:00|1839|1838|1839.5|1839|1839.5|1839|1837|1836|6932
1762332300000|2025-11-05 08:45:00|1840|1839.5|1840.5|1839.5|1841|1840.5|1839.5|1838.5|13290
1762332600000|2025-11-05 08:50:00|1840|1839|1840|1839.5|1841.5|1840.5|1839.5|1838.5|4184
1762332900000|2025-11-05 08:55:00|1839.5|1839|1841.5|1840.5|1842.5|1841.5|1839.5|1839|4617
1762333200000|2025-11-05 09:00:00|1842|1841|1844|1843|1844.5|1844|1840|1839.5|4833
1762333500000|2025-11-05 09:05:00|1843.5|1842.5|1846.5|1845.5|1847|1846|1843|1842|4020
1762333800000|2025-11-05 09:10:00|1847|1846|1847|1845.5|1848|1847|1846|1845|5520
1762334100000|2025-11-05 09:15:00|1846.5|1846|1846|1845.5|1846.5|1846|1845|1844.5|12911
1762334400000|2025-11-05 09:20:00|1845.5|1845|1844|1843|1845.5|1845|1843|1842|11338
1762334700000|2025-11-05 09:25:00|1843.5|1842.5|1844|1843|1845|1844|1842.5|1841.5|4246
1762335000000|2025-11-05 09:30:00|1843.5|1842.5|1842|1841|1843.5|1843|1841|1840.5|4253
1762335300000|2025-11-05 09:35:00|1841.5|1840.5|1840.5|1839.5|1841.5|1840.5|1840.5|1839.5|7960
1762335600000|2025-11-05 09:40:00|1841|1840|1840.5|1839.5|1842|1840.5|1840|1839.5|1183
1762335900000|2025-11-05 09:45:00|1840|1839|1841|1840|1841|1840|1839.5|1839|2704
1762336200000|2025-11-05 09:50:00|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840.5|1839.5|2944
1762336500000|2025-11-05 09:55:00|1840|1840|1840.5|1839.5|1841|1840|1840|1839.5|6275
1762336800000|2025-11-05 10:00:00|1840|1840|1841|1840|1841.5|1841|1840|1839.5|9970
1762337100000|2025-11-05 10:05:00|1840.5|1840.5|1839.5|1839|1840.5|1840.5|1839|1838.5|3899
1762337400000|2025-11-05 10:10:00|1840|1839.5|1835|1834.5|1840.5|1839.5|1834.5|1834|7381
1762337700000|2025-11-05 10:15:00|1835.5|1835|1835.5|1834.5|1837|1836|1834.5|1834|4080
1762338000000|2025-11-05 10:20:00|1835|1835|1834|1833.5|1836.5|1836|1834|1833|5798
1762338300000|2025-11-05 10:25:00|1833.5|1833|1835|1834|1837.5|1836.5|1833|1832|8231
1762338600000|2025-11-05 10:30:00|1834.5|1835|1835.5|1835|1836|1835|1834.5|1834|5232
1762338900000|2025-11-05 10:35:00|1836|1834.5|1836|1835.5|1836|1835.5|1835.5|1834.5|3009
1762339200000|2025-11-05 10:40:00|1837|1836|1838|1837.5|1841.5|1838|1837|1836|13086
1762339500000|2025-11-05 10:45:00|1837.5|1837|1839|1838|1839|1838.5|1837.5|1836.5|6667
1762339800000|2025-11-05 10:50:00|1839.5|1838.5|1839|1838|1840.5|1839.5|1839|1838|7382
1762340100000|2025-11-05 10:55:00|1838.5|1838.5|1838.5|1838|1839|1838.5|1838|1837|6304
1762340400000|2025-11-05 11:00:00|1838|1837.5|1838.5|1838|1838.5|1838|1837.5|1837|4056
1762340700000|2025-11-05 11:05:00|1838|1837.5|1838|1837|1838|1837.5|1836.5|1835.5|4882
1762341000000|2025-11-05 11:10:00|1838.5|1837.5|1837|1836.5|1839|1838|1837|1836.5|5256
1762341300000|2025-11-05 11:15:00|1837.5|1837|1838.5|1837.5|1839.5|1839|1837.5|1837|5491
1762341600000|2025-11-05 11:20:00|1839|1838|1839|1838|1839|1838.5|1837.5|1836.5|1218
1762341900000|2025-11-05 11:25:00|1839.5|1838.5|1840|1839|1840|1839.5|1839|1838.5|3913
1762342200000|2025-11-05 11:30:00|1840.5|1839.5|1839.5|1838.5|1840.5|1839.5|1839.5|1838.5|2154
1762342500000|2025-11-05 11:35:00|1840|1839|1840|1839|1840|1839.5|1839.5|1838.5|2057
1762342800000|2025-11-05 11:40:00|1839|1838.5|1839.5|1839|1839.5|1839|1838.5|1838|2906
1762343100000|2025-11-05 11:45:00|1840|1839.5|1839.5|1838.5|1840|1839.5|1839.5|1838.5|2505
1762343400000|2025-11-05 11:50:00|1840|1839|1839.5|1839|1840|1839.5|1839.5|1838.5|6161
1762343700000|2025-11-05 11:55:00|1840|1838.5|1840.5|1839.5|1841|1840|1839|1838.5|4928
1762344000000|2025-11-05 12:00:00|1840|1839|1841|1840|1841|1840.5|1840|1839|3013
1762344300000|2025-11-05 12:05:00|1840.5|1840.5|1841.5|1840.5|1842|1841|1840.5|1840|4161
1762344600000|2025-11-05 12:10:00|1841|1840|1839.5|1838.5|1841|1840|1839|1838.5|906
1762344900000|2025-11-05 12:15:00|1839|1838|1839|1838|1839|1838|1838|1837.5|1916
1762345200000|2025-11-05 12:20:00|1838|1838.5|1839|1838|1839|1838.5|1837.5|1837|3986
1762345500000|2025-11-05 12:25:00|1838.5|1837.5|1838.5|1837.5|1839|1838|1838|1837.5|3109
1762345800000|2025-11-05 12:30:00|1838|1838|1838.5|1838|1839|1838|1838|1837|2187
1762346100000|2025-11-05 12:35:00|1838|1837.5|1837.5|1836.5|1838|1838|1837.5|1836.5|1916
1762346400000|2025-11-05 12:40:00|1838|1837|1838.5|1837.5|1838.5|1837.5|1838|1836.5|7015
1762346700000|2025-11-05 12:45:00|1838|1837|1837.5|1837|1838.5|1837.5|1837.5|1837|2868
1762347000000|2025-11-05 12:50:00|1838|1837.5|1839|1838|1839|1838|1838|1837|3667
1762347300000|2025-11-05 12:55:00|1839.5|1838.5|1839.5|1839|1840|1839.5|1839|1838.5|68983
1762347600000|2025-11-05 13:00:00|1839|1838.5|1838|1837.5|1839|1838.5|1838|1837|3208
1762347900000|2025-11-05 13:05:00|1838.5|1838|1838|1837.5|1838.5|1838|1838|1837.5|7907
1762348200000|2025-11-05 13:10:00|1838.5|1837|1839|1838|1839|1838|1838.5|1837|1743
1762348500000|2025-11-05 13:15:00|1840|1838.5|1839|1838.5|1840|1839|1839|1838|7103
1762348800000|2025-11-05 13:20:00|1840|1839|1841.5|1841|1842|1841|1839.5|1839|6512
1762349100000|2025-11-05 13:25:00|1842|1840.5|1841|1840.5|1842.5|1841.5|1840.5|1840|5583
1762349400000|2025-11-05 13:30:00|1841.5|1841|1841|1840.5|1842.5|1841.5|1841|1840.5|5136
1762349700000|2025-11-05 13:35:00|1841.5|1840|1842.5|1842|1842.5|1842|1841|1840|2700
1762350000000|2025-11-05 13:40:00|1843|1842.5|1844|1843|1844|1843.5|1842.5|1842|2463
1762350300000|2025-11-05 13:45:00|1843.5|1843.5|1843.5|1843|1844|1843.5|1842.5|1842|6152
1762350600000|2025-11-05 13:50:00|1843|1842.5|1843.5|1843|1843.5|1843|1842.5|1841.5|262893
1762350900000|2025-11-05 13:55:00|1843|1842.5|1842.5|1841.5|1844|1843|1842.5|1841.5|2674
1762351200000|2025-11-05 14:00:00|1842|1842|1839.5|1838.5|1843|1842|1839.5|1838.5|3444
1762351500000|2025-11-05 14:05:00|1838.5|1837.5|1839.5|1839|1839.5|1839|1837.5|1837|6347
1762351800000|2025-11-05 14:10:00|1838.5|1838.5|1849.5|1848.5|1857|1856|1838|1837.5|42398
1762352100000|2025-11-05 14:15:00|1849|1849|1851|1850|1851|1850|1846|1845.5|11841
1762352400000|2025-11-05 14:20:00|1850.5|1849.5|1851|1850|1853|1852.5|1849.5|1848|10669
1762352700000|2025-11-05 14:25:00|1850.5|1850.5|1848.5|1848|1851.5|1850.5|1845.5|1844.5|14682
1762353000000|2025-11-05 14:30:00|1849|1848.5|1846.5|1846|1851.5|1851|1846.5|1845.5|13585
1762353300000|2025-11-05 14:35:00|1847.5|1847|1848.5|1847.5|1848.5|1847.5|1844.5|1844|19232
1762353600000|2025-11-05 14:40:00|1848|1847|1849.5|1848.5|1851|1850|1845.5|1845|25991
1762353900000|2025-11-05 14:45:00|1850|1849|1849|1848.5|1850.5|1849.5|1847.5|1846.5|10035
1762354200000|2025-11-05 14:50:00|1848.5|1848|1855.5|1855|1856.5|1856|1848|1847.5|14746
1762354500000|2025-11-05 14:55:00|1855|1854.5|1852|1851|1856.5|1855.5|1851.5|1850.5|11334
1762354800000|2025-11-05 15:00:00|1852.5|1851.5|1852.5|1852|1853.5|1853|1850.5|1850|17319
1762355100000|2025-11-05 15:05:00|1853|1852.5|1855|1854.5|1856.5|1856|1853|1852.5|16015
1762355400000|2025-11-05 15:10:00|1855.5|1853.5|1849.5|1848.5|1855.5|1854|1849.5|1848.5|14158
1762355700000|2025-11-05 15:15:00|1850|1849|1854.5|1854|1855|1854.5|1849.5|1848.5|15588
1762356000000|2025-11-05 15:20:00|1854|1853.5|1858|1857|1859|1858.5|1853.5|1853|15103
1762356300000|2025-11-05 15:25:00|1857|1856.5|1856.5|1856|1857|1856.5|1855|1854.5|10651
1762356600000|2025-11-05 15:30:00|1856|1855|1854.5|1854|1857|1856|1852.5|1851.5|12205
1762356900000|2025-11-05 15:35:00|1855|1853.5|1851.5|1851|1855|1853.5|1850.5|1849.5|12166
1762357200000|2025-11-05 15:40:00|1852|1851.5|1853.5|1852.5|1853.5|1853|1851.5|1851|16234
1762357500000|2025-11-05 15:45:00|1853|1852|1852.5|1852|1853|1852.5|1851.5|1851|13745
1762357800000|2025-11-05 15:50:00|1851.5|1851.5|1851|1850.5|1852|1852|1849.5|1849|17186
1762358100000|2025-11-05 15:55:00|1851.5|1851|1851.5|1851|1852|1851.5|1849|1848.5|15189
1762358400000|2025-11-05 16:00:00|1852|1851.5|1850|1849.5|1852.5|1852|1849.5|1848.5|15770
1762358700000|2025-11-05 16:05:00|1850.5|1850|1849.5|1849|1851.5|1851|1848.5|1848|16951
1762359000000|2025-11-05 16:10:00|1850|1849.5|1849|1848|1850|1849.5|1848|1847.5|23724
1762359300000|2025-11-05 16:15:00|1848.5|1848.5|1848.5|1848|1849.5|1848.5|1848|1847.5|18571
1762359600000|2025-11-05 16:20:00|1848|1847.5|1848.5|1848|1848.5|1848|1847|1846.5|18908
1762359900000|2025-11-05 16:25:00|1848|1847.5|1849|1848.5|1849|1848.5|1847.5|1847|27872
1762416000000|2025-11-06 08:00:00|1863|1861|1858|1856.5|1864|1862.5|1854|1852|27095
1762416300000|2025-11-06 08:05:00|1858.5|1857.5|1842|1841|1858.5|1857.5|1841.5|1840|14800
1762416600000|2025-11-06 08:10:00|1843|1841.5|1829.5|1828|1844|1842.5|1829.5|1828|23610
1762416900000|2025-11-06 08:15:00|1829|1827|1829|1827.5|1834|1832.5|1825.5|1825|11348
1762417200000|2025-11-06 08:20:00|1828.5|1828|1830.5|1829|1834.5|1833.5|1828.5|1827|12274
1762417500000|2025-11-06 08:25:00|1830|1829.5|1833.5|1832|1833.5|1832|1829.5|1829|12699
1762417800000|2025-11-06 08:30:00|1833|1831.5|1837.5|1836.5|1838|1837|1833|1831.5|25651
1762418100000|2025-11-06 08:35:00|1837|1835.5|1839|1838|1841.5|1840.5|1836.5|1835.5|15586
1762418400000|2025-11-06 08:40:00|1838.5|1837.5|1837.5|1836.5|1839|1838.5|1834.5|1833.5|20487
1762418700000|2025-11-06 08:45:00|1837|1836|1841|1840|1841|1840|1836.5|1835.5|11741
1762419000000|2025-11-06 08:50:00|1840.5|1840.5|1840|1839|1845|1844|1840|1838.5|10983
1762419300000|2025-11-06 08:55:00|1839.5|1838.5|1840.5|1839.5|1841|1840.5|1838|1837|14891
1762419600000|2025-11-06 09:00:00|1841|1840|1842|1841|1842.5|1842|1838|1837|6164
1762419900000|2025-11-06 09:05:00|1842.5|1841.5|1840|1839.5|1842.5|1841.5|1840|1839.5|6092
1762420200000|2025-11-06 09:10:00|1839.5|1839|1841|1840|1841.5|1841|1839.5|1838.5|17932
1762420500000|2025-11-06 09:15:00|1840.5|1839|1841.5|1840.5|1842|1841.5|1839.5|1839|13482
1762420800000|2025-11-06 09:20:00|1841|1840|1840|1839|1841|1840|1838.5|1837|12065
1762421100000|2025-11-06 09:25:00|1839.5|1838.5|1839|1838.5|1841|1840.5|1839|1838|6929
1762421400000|2025-11-06 09:30:00|1839.5|1838|1845|1844|1845.5|1844.5|1839.5|1838|11112
1762421700000|2025-11-06 09:35:00|1844|1844.5|1842.5|1841.5|1844|1844.5|1841|1840|10204
1762422000000|2025-11-06 09:40:00|1842|1841|1841.5|1841|1842|1841.5|1840|1839|4172
1762422300000|2025-11-06 09:45:00|1842|1840.5|1842|1841.5|1844.5|1843.5|1842|1840.5|5093
1762422600000|2025-11-06 09:50:00|1842.5|1842|1843|1842.5|1843.5|1843|1842.5|1841.5|7624
1762422900000|2025-11-06 09:55:00|1843.5|1843|1843.5|1842.5|1844|1843.5|1843.5|1842.5|10288
1762423200000|2025-11-06 10:00:00|1844|1843|1843.5|1843|1845|1844|1842|1841|12835
1762423500000|2025-11-06 10:05:00|1844|1843.5|1840|1839|1844|1843.5|1839.5|1838.5|9459
1762423800000|2025-11-06 10:10:00|1839.5|1838.5|1841.5|1840.5|1841.5|1840.5|1839.5|1838.5|5078
1762424100000|2025-11-06 10:15:00|1841|1840|1843.5|1842.5|1846|1844.5|1839.5|1838.5|9872
1762424400000|2025-11-06 10:20:00|1843|1843|1843.5|1842.5|1844.5|1843.5|1843|1842|6225
1762424700000|2025-11-06 10:25:00|1844|1843|1840|1839|1844.5|1843.5|1840|1839|8957
1762425000000|2025-11-06 10:30:00|1839.5|1839.5|1840|1839|1840|1839.5|1839|1838|6540
1762425300000|2025-11-06 10:35:00|1841|1839.5|1840|1839|1841.5|1840.5|1839|1838.5|7515
1762425600000|2025-11-06 10:40:00|1841|1839.5|1841.5|1840.5|1842|1841|1840|1839.5|10075
1762425900000|2025-11-06 10:45:00|1841|1840|1834|1833|1841|1840|1832.5|1831.5|12147
1762426200000|2025-11-06 10:50:00|1833.5|1832.5|1831.5|1831|1833.5|1833.5|1831.5|1831|4482
1762426500000|2025-11-06 10:55:00|1831|1830.5|1828.5|1827.5|1832|1831|1828.5|1827.5|10286
1762426800000|2025-11-06 11:00:00|1828|1826.5|1833|1832|1833|1832.5|1826.5|1826|37145
1762427100000|2025-11-06 11:05:00|1833.5|1832.5|1833|1832|1834.5|1834|1833|1832|9575
1762427400000|2025-11-06 11:10:00|1832.5|1832.5|1831.5|1830.5|1833.5|1832.5|1831.5|1830.5|9124
1762427700000|2025-11-06 11:15:00|1832|1831|1833.5|1832.5|1834|1833|1831.5|1830.5|5090
1762428000000|2025-11-06 11:20:00|1833|1832|1832|1831|1833|1832.5|1831|1830|5090
1762428300000|2025-11-06 11:25:00|1833|1832|1834|1833|1835.5|1834.5|1832.5|1831.5|3774
1762428600000|2025-11-06 11:30:00|1834.5|1833.5|1831.5|1830.5|1834.5|1834|1831.5|1830.5|4194
1762428900000|2025-11-06 11:35:00|1831|1830|1829|1828|1831|1830.5|1828.5|1828|5644
1762429200000|2025-11-06 11:40:00|1829.5|1828.5|1829.5|1828.5|1831|1830|1829|1828|6490
1762429500000|2025-11-06 11:45:00|1829|1828|1830|1829|1831|1830|1828.5|1827|11691
1762429800000|2025-11-06 11:50:00|1829.5|1829.5|1828.5|1827.5|1830|1829.5|1827.5|1827|4023
1762430100000|2025-11-06 11:55:00|1828|1828|1828|1827|1829|1828|1827.5|1827|3182
1762430400000|2025-11-06 12:00:00|1828.5|1828|1830.5|1829.5|1830.5|1829.5|1827.5|1826|5669
1762430700000|2025-11-06 12:05:00|1831|1829|1833.5|1832.5|1834.5|1833.5|1831|1829|12835
1762431000000|2025-11-06 12:10:00|1834|1833|1829.5|1829|1834|1833|1829.5|1828.5|8763
1762431300000|2025-11-06 12:15:00|1829|1828|1829.5|1828.5|1830|1829|1827.5|1827|5910
1762431600000|2025-11-06 12:20:00|1829|1828|1830|1829|1830|1829|1828.5|1827.5|6286
1762431900000|2025-11-06 12:25:00|1829.5|1829.5|1829|1828.5|1831|1830|1828|1827|1096560
1762432200000|2025-11-06 12:30:00|1829.5|1828|1829|1828|1829.5|1828.5|1827.5|1827|6416
1762432500000|2025-11-06 12:35:00|1830|1828.5|1827|1826.5|1830|1829.5|1827|1826.5|3350
1762432800000|2025-11-06 12:40:00|1827.5|1826|1828|1827|1828|1827|1826|1825.5|5552
1762433100000|2025-11-06 12:45:00|1827.5|1826.5|1826.5|1825.5|1828|1826.5|1825.5|1824.5|4156
1762433400000|2025-11-06 12:50:00|1826|1825|1828|1827|1828|1827|1825|1824|12405
1762433700000|2025-11-06 12:55:00|1828.5|1827.5|1828.5|1827.5|1830|1828.5|1827.5|1827|3619
1762434000000|2025-11-06 13:00:00|1828|1826.5|1827.5|1826.5|1828|1827.5|1827|1826.5|9505
1762434300000|2025-11-06 13:05:00|1828.5|1827.5|1829|1828.5|1829|1828.5|1827.5|1826.5|5056
1762434600000|2025-11-06 13:10:00|1829.5|1828|1826.5|1825.5|1831.5|1830.5|1826.5|1825.5|11918
1762434900000|2025-11-06 13:15:00|1826|1825|1827|1826|1828.5|1827.5|1825.5|1825|6099
1762435200000|2025-11-06 13:20:00|1827.5|1826.5|1824.5|1823.5|1828|1827|1824.5|1823.5|9535
1762435500000|2025-11-06 13:25:00|1824|1824|1825.5|1824.5|1827|1826|1824|1823.5|39933
1762435800000|2025-11-06 13:30:00|1825|1825|1821|1820.5|1825.5|1825|1821|1820|80073
1762436100000|2025-11-06 13:35:00|1821.5|1820|1821.5|1820.5|1823.5|1822.5|1821|1820|4889
1762436400000|2025-11-06 13:40:00|1821|1821|1821.5|1821|1822.5|1822|1819.5|1819|14139
1762436700000|2025-11-06 13:45:00|1822.5|1821.5|1820.5|1820|1822.5|1822|1820.5|1819.5|11903
1762437000000|2025-11-06 13:50:00|1820|1819.5|1821|1820|1822|1821|1819.5|1818.5|7271
1762437300000|2025-11-06 13:55:00|1820.5|1819.5|1821.5|1820.5|1822.5|1821.5|1820.5|1819.5|8791
1762437600000|2025-11-06 14:00:00|1822|1821.5|1817.5|1816.5|1823.5|1822.5|1817.5|1816.5|6001
1762437900000|2025-11-06 14:05:00|1817|1815.5|1814.5|1814|1817.5|1816.5|1814.5|1814|11033
1762438200000|2025-11-06 14:10:00|1815|1814.5|1815|1814|1815.5|1815|1813|1812.5|8103
1762438500000|2025-11-06 14:15:00|1815.5|1814.5|1816|1815|1816.5|1815.5|1814|1812.5|7871
1762438800000|2025-11-06 14:20:00|1815.5|1814.5|1816|1815|1816.5|1816|1814.5|1813.5|10560
1762439100000|2025-11-06 14:25:00|1816.5|1815.5|1813.5|1812.5|1816.5|1816|1813.5|1812.5|17507
1762439400000|2025-11-06 14:30:00|1814.5|1813.5|1821.5|1820.5|1822|1820.5|1814.5|1813.5|14937
1762439700000|2025-11-06 14:35:00|1822|1821|1815|1814|1823.5|1822.5|1815|1814|14587
1762440000000|2025-11-06 14:40:00|1814.5|1814.5|1813|1812.5|1815.5|1815|1812|1811|17206
1762440300000|2025-11-06 14:45:00|1813.5|1813|1817|1816|1819|1818|1813|1812|19699
1762440600000|2025-11-06 14:50:00|1816.5|1815.5|1814|1813|1817|1816|1814|1813|18524
1762440900000|2025-11-06 14:55:00|1813.5|1812.5|1807|1806.5|1813.5|1812.5|1805.5|1804|34146
1762441200000|2025-11-06 15:00:00|1806.5|1806|1805|1804|1808.5|1807.5|1805|1804|13520
1762441500000|2025-11-06 15:05:00|1804.5|1803.5|1800|1799.5|1806.5|1805.5|1799|1798.5|21413
1762441800000|2025-11-06 15:10:00|1800.5|1799|1801|1800|1802.5|1801.5|1798.5|1798|30709
1762442100000|2025-11-06 15:15:00|1800|1799|1805|1804|1805|1804|1798|1797.5|23364
1762442400000|2025-11-06 15:20:00|1805.5|1804.5|1804|1803.5|1808.5|1807.5|1803|1802|11448
1762442700000|2025-11-06 15:25:00|1804.5|1802|1801|1800.5|1804.5|1802|1800.5|1799.5|20836
1762443000000|2025-11-06 15:30:00|1801.5|1800|1802|1801.5|1804|1803|1801|1800|18454
1762443300000|2025-11-06 15:35:00|1802.5|1802|1801.5|1800.5|1803|1802.5|1800.5|1800|11815
1762443600000|2025-11-06 15:40:00|1801|1801|1799.5|1799|1803.5|1803|1799|1798.5|30796
1762443900000|2025-11-06 15:45:00|1800|1799.5|1802|1801.5|1804|1803.5|1800|1799|7017
1762444200000|2025-11-06 15:50:00|1801.5|1801|1811.5|1810.5|1811.5|1810.5|1801|1800.5|13519
1762444500000|2025-11-06 15:55:00|1812.5|1811.5|1810.5|1810|1814|1813.5|1810|1809|28165
1762444800000|2025-11-06 16:00:00|1811|1810.5|1817.5|1817|1818|1817|1811|1810.5|21675
1762445100000|2025-11-06 16:05:00|1818|1817.5|1818.5|1817.5|1819.5|1818.5|1816|1815.5|10992
1762445400000|2025-11-06 16:10:00|1818|1817|1815|1814|1819|1818.5|1814.5|1814|66491
1762445700000|2025-11-06 16:15:00|1814.5|1813|1813|1812|1816|1815|1811.5|1811|12383
1762446000000|2025-11-06 16:20:00|1813.5|1812.5|1813|1812.5|1813.5|1812.5|1811.5|1811|8980
1762446300000|2025-11-06 16:25:00|1813.5|1812|1813.5|1813|1813.5|1813|1811.5|1811|5157
1762502400000|2025-11-07 08:00:00|1803.5|1800|1799.5|1797.5|1807|1804.5|1799|1797|14384
1762502700000|2025-11-07 08:05:00|1800|1798|1805|1803.5|1806|1804.5|1799|1797|11619
1762503000000|2025-11-07 08:10:00|1804|1802.5|1799.5|1798|1804.5|1803|1799.5|1798|7590
1762503300000|2025-11-07 08:15:00|1800|1799|1803|1802|1804|1802.5|1798.5|1797|6225
1762503600000|2025-11-07 08:20:00|1802.5|1801.5|1804|1802.5|1806|1805|1802.5|1801|9205
1762503900000|2025-11-07 08:25:00|1804.5|1803|1804.5|1803|1805.5|1804|1803.5|1802.5|5310
1762504200000|2025-11-07 08:30:00|1805|1803.5|1806.5|1805.5|1807|1806|1805|1803.5|5099
1762504500000|2025-11-07 08:35:00|1806|1805|1804.5|1803|1806.5|1805|1803.5|1802.5|9409
1762504800000|2025-11-07 08:40:00|1804|1803.5|1806|1804.5|1806|1805|1804|1803|4372
1762505100000|2025-11-07 08:45:00|1805.5|1805|1805|1804.5|1806|1805.5|1805|1804.5|14435
1762505400000|2025-11-07 08:50:00|1805.5|1804|1806|1805|1806.5|1805.5|1804|1803|6367
1762505700000|2025-11-07 08:55:00|1806.5|1805.5|1804|1803|1806.5|1806|1803|1802|4884
1762506000000|2025-11-07 09:00:00|1803.5|1802.5|1803|1802|1804.5|1804|1802.5|1801.5|7593
1762506300000|2025-11-07 09:05:00|1802.5|1802.5|1804|1803|1805|1804|1802.5|1801.5|4585
1762506600000|2025-11-07 09:10:00|1804.5|1803.5|1805.5|1804.5|1806.5|1805.5|1804|1803|9296
1762506900000|2025-11-07 09:15:00|1806|1805|1805.5|1804.5|1806|1805.5|1805|1804|9210
1762507200000|2025-11-07 09:20:00|1806.5|1805|1804|1803|1806.5|1805|1802|1801|3683
1762507500000|2025-11-07 09:25:00|1804.5|1802.5|1801|1800|1804.5|1802.5|1801|1800|5266
1762507800000|2025-11-07 09:30:00|1800.5|1799.5|1798.5|1797.5|1801|1800|1798.5|1797.5|7426
1762508100000|2025-11-07 09:35:00|1798|1797|1796|1795|1798|1797|1796|1795|5490
1762508400000|2025-11-07 09:40:00|1795.5|1794.5|1797.5|1797|1797.5|1797|1795|1794|14942
1762508700000|2025-11-07 09:45:00|1798|1797.5|1798.5|1797.5|1799|1798|1797.5|1796|5499
1762509000000|2025-11-07 09:50:00|1798|1798|1793.5|1792.5|1798|1798|1793.5|1792.5|7066
1762509300000|2025-11-07 09:55:00|1794|1793|1796|1795|1796.5|1795.5|1794|1793|8860
1762509600000|2025-11-07 10:00:00|1795.5|1794|1796|1795|1796.5|1796|1793|1792|12908
1762509900000|2025-11-07 10:05:00|1796.5|1795.5|1795.5|1794.5|1796.5|1795.5|1795|1794|6146
1762510200000|2025-11-07 10:10:00|1796|1795|1793|1792|1796|1795|1793|1792|2026
1762510500000|2025-11-07 10:15:00|1792|1791|1790.5|1789.5|1793.5|1792.5|1790.5|1789.5|10725
1762510800000|2025-11-07 10:20:00|1790|1790|1790.5|1789.5|1791|1790|1789.5|1788.5|14960
1762511100000|2025-11-07 10:25:00|1791|1790|1791.5|1790.5|1791.5|1790.5|1791|1789.5|7916
1762511400000|2025-11-07 10:30:00|1791|1791.5|1796.5|1795.5|1796.5|1796|1791|1791|28066
1762511700000|2025-11-07 10:35:00|1796|1794.5|1796|1795|1796.5|1796|1795.5|1794.5|4773
1762512000000|2025-11-07 10:40:00|1795|1794|1793|1792|1795|1794|1792.5|1791.5|6885
1762512300000|2025-11-07 10:45:00|1792.5|1792.5|1792.5|1791.5|1794|1793|1792.5|1791.5|3300
1762512600000|2025-11-07 10:50:00|1792|1792|1794.5|1793.5|1796|1795|1792|1792|8862
1762512900000|2025-11-07 10:55:00|1794|1794|1795.5|1794.5|1796|1795|1794|1794|7053
1762513200000|2025-11-07 11:00:00|1796.5|1795|1798.5|1797.5|1799|1798.5|1796.5|1795|7357
1762513500000|2025-11-07 11:05:00|1799|1798.5|1798.5|1797.5|1800|1799|1798.5|1797.5|6371
1762513800000|2025-11-07 11:10:00|1798|1797|1797.5|1796.5|1800|1799|1797.5|1796.5|6447
1762514100000|2025-11-07 11:15:00|1798|1797|1798.5|1798|1800|1799|1797.5|1796.5|6132
1762514400000|2025-11-07 11:20:00|1798|1797.5|1797|1796|1798|1797.5|1795.5|1795|10506
1762514700000|2025-11-07 11:25:00|1796.5|1795.5|1795|1794.5|1796.5|1795.5|1794.5|1793.5|7203
1762515000000|2025-11-07 11:30:00|1794.5|1793.5|1794.5|1794|1794.5|1794|1793.5|1793|9068
1762515300000|2025-11-07 11:35:00|1794|1793.5|1794.5|1794|1794.5|1794|1794|1793|6670
1762515600000|2025-11-07 11:40:00|1794|1793.5|1796|1795.5|1797|1796.5|1794|1793.5|5852
1762515900000|2025-11-07 11:45:00|1796.5|1796|1799|1798|1799.5|1798.5|1796.5|1796|6667
1762516200000|2025-11-07 11:50:00|1799.5|1798.5|1800|1799|1800.5|1799.5|1799|1798.5|10873
1762516500000|2025-11-07 11:55:00|1800.5|1799.5|1798.5|1797.5|1801|1800|1798.5|1797.5|8588
1762516800000|2025-11-07 12:00:00|1797.5|1796.5|1799|1798|1799.5|1798.5|1797|1796|15674
1762517100000|2025-11-07 12:05:00|1799.5|1798.5|1803|1802|1803.5|1802.5|1799|1798|8692
1762517400000|2025-11-07 12:10:00|1802.5|1801.5|1799.5|1799|1802.5|1801.5|1799.5|1799|16741
1762517700000|2025-11-07 12:15:00|1799|1798.5|1798|1797.5|1799.5|1798.5|1798|1797.5|5236
1762518000000|2025-11-07 12:20:00|1797.5|1797|1796.5|1795.5|1798|1797.5|1795.5|1795|8195
1762518300000|2025-11-07 12:25:00|1796|1796|1797|1796.5|1798|1797|1796|1795.5|6639
1762518600000|2025-11-07 12:30:00|1796.5|1796|1795.5|1794.5|1796.5|1796|1794.5|1794|7090
1762518900000|2025-11-07 12:35:00|1795|1794|1795.5|1794.5|1797.5|1796.5|1794.5|1794|2669
1762519200000|2025-11-07 12:40:00|1796|1795|1795.5|1794.5|1796|1795|1795|1794.5|3461
1762519500000|2025-11-07 12:45:00|1796|1795|1795|1794.5|1796.5|1795.5|1795|1794|4055
1762519800000|2025-11-07 12:50:00|1794.5|1794|1794.5|1794|1796|1795.5|1794.5|1793.5|4979
1762520100000|2025-11-07 12:55:00|1794|1793.5|1795|1794.5|1795|1794.5|1793.5|1793|11138
1762520400000|2025-11-07 13:00:00|1794.5|1794|1796|1795.5|1796.5|1795.5|1793.5|1793|4615
1762520700000|2025-11-07 13:05:00|1796.5|1796|1796|1795.5|1797.5|1796.5|1795.5|1795|6283
1762521000000|2025-11-07 13:10:00|1795.5|1795|1796|1795.5|1796|1795.5|1795.5|1795|2566
1762521300000|2025-11-07 13:15:00|1797|1796.5|1798|1797.5|1799.5|1798.5|1797|1796.5|2430
1762521600000|2025-11-07 13:20:00|1797.5|1797|1798|1797|1798|1797.5|1797|1796.5|3901
1762521900000|2025-11-07 13:25:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1796.5|1796|6858
1762522200000|2025-11-07 13:30:00|1797|1796|1795.5|1795|1797|1796.5|1795.5|1795|15222
1762522500000|2025-11-07 13:35:00|1795|1794.5|1794.5|1793.5|1795.5|1794.5|1794|1793.5|2759
1762522800000|2025-11-07 13:40:00|1794|1792|1794|1793.5|1794.5|1793.5|1792.5|1792|4799
1762523100000|2025-11-07 13:45:00|1794.5|1794|1797|1796.5|1797|1796.5|1794|1793.5|6667
1762523400000|2025-11-07 13:50:00|1797.5|1797|1799.5|1798.5|1800|1799|1797.5|1797|3838
1762523700000|2025-11-07 13:55:00|1799|1798|1797|1796.5|1799|1798|1796|1795.5|6782
1762524000000|2025-11-07 14:00:00|1797.5|1797|1794.5|1794|1798|1797.5|1794.5|1793.5|9954
1762524300000|2025-11-07 14:05:00|1795|1794.5|1795|1794.5|1795.5|1795|1794.5|1794|2985
1762524600000|2025-11-07 14:10:00|1794.5|1793.5|1792.5|1791.5|1795.5|1794.5|1792.5|1791.5|10989
1762524900000|2025-11-07 14:15:00|1792|1791|1791|1790.5|1792|1791.5|1791|1790.5|6959
1762525200000|2025-11-07 14:20:00|1791.5|1791|1791.5|1791|1791.5|1791|1790.5|1790|4855
1762525500000|2025-11-07 14:25:00|1793|1792|1792|1791.5|1793.5|1792.5|1792|1791.5|11389
1762525800000|2025-11-07 14:30:00|1792.5|1790.5|1790|1789|1794|1793.5|1789|1788.5|23202
1762526100000|2025-11-07 14:35:00|1789.5|1788.5|1789|1788.5|1791|1790|1788.5|1787.5|9309
1762526400000|2025-11-07 14:40:00|1789.5|1788|1795.5|1794.5|1795.5|1794.5|1788.5|1788|8049
1762526700000|2025-11-07 14:45:00|1796.5|1795.5|1796.5|1795.5|1799|1798|1795|1794.5|19809
1762527000000|2025-11-07 14:50:00|1797|1796|1797.5|1796.5|1798|1797.5|1795.5|1795|15670
1762527300000|2025-11-07 14:55:00|1797|1797|1796.5|1795.5|1798|1797.5|1796|1795|14430
1762527600000|2025-11-07 15:00:00|1797.5|1796|1796.5|1795.5|1798.5|1798|1795.5|1795|13257
1762527900000|2025-11-07 15:05:00|1796|1795|1798.5|1797.5|1798.5|1797.5|1795.5|1794.5|12524
1762528200000|2025-11-07 15:10:00|1798|1798|1803.5|1802.5|1804.5|1804|1798|1798|10874
1762528500000|2025-11-07 15:15:00|1803|1802|1803.5|1803|1805|1804.5|1802.5|1802|12941
1762528800000|2025-11-07 15:20:00|1804|1803.5|1805.5|1804.5|1806.5|1806|1803.5|1803.5|10122
1762529100000|2025-11-07 15:25:00|1805|1805.5|1807.5|1807|1808|1807|1805|1805|9042
1762529400000|2025-11-07 15:30:00|1808.5|1807.5|1806|1805|1809|1808|1805.5|1804.5|12154
1762529700000|2025-11-07 15:35:00|1805|1804|1801.5|1801|1806.5|1805.5|1800.5|1800|12181
1762530000000|2025-11-07 15:40:00|1802|1800.5|1799.5|1798.5|1802|1801|1798.5|1797.5|6733
1762530300000|2025-11-07 15:45:00|1800|1799|1802.5|1801.5|1802.5|1801.5|1799|1798.5|8256
1762530600000|2025-11-07 15:50:00|1803|1802|1801.5|1801|1803|1802|1800.5|1800|21583
1762530900000|2025-11-07 15:55:00|1801|1800.5|1801.5|1800.5|1801.5|1800.5|1799|1798.5|12819
1762531200000|2025-11-07 16:00:00|1802|1801|1803|1802|1803.5|1802.5|1800.5|1800|23877
1762531500000|2025-11-07 16:05:00|1802.5|1802.5|1804|1803.5|1804|1803.5|1802.5|1801.5|19474
1762531800000|2025-11-07 16:10:00|1804.5|1803|1805|1804.5|1805.5|1804.5|1803.5|1803|10406
1762532100000|2025-11-07 16:15:00|1805.5|1805|1808|1807|1809.5|1808.5|1804.5|1804|9709
1762532400000|2025-11-07 16:20:00|1808.5|1807.5|1808|1807|1808.5|1808|1805.5|1804.5|24515
1762532700000|2025-11-07 16:25:00|1807.5|1806.5|1808|1807|1808|1807.5|1807|1806|12209
1762761600000|2025-11-10 08:00:00|1825|1822.5|1824.5|1824|1828|1826.5|1821|1818.5|37845
1762761900000|2025-11-10 08:05:00|1825.5|1823.5|1829|1828|1831|1830.5|1822.5|1820.5|16613
1762762200000|2025-11-10 08:10:00|1829.5|1829|1824.5|1823.5|1831|1829.5|1824|1823|4311
1762762500000|2025-11-10 08:15:00|1825|1823|1820|1819|1825|1823|1820|1819|18791
1762762800000|2025-11-10 08:20:00|1820.5|1820|1819.5|1818.5|1821|1820|1819.5|1818|6827
1762763100000|2025-11-10 08:25:00|1820|1819|1817.5|1816.5|1821|1820|1817|1816|15096
1762763400000|2025-11-10 08:30:00|1818|1816|1815|1814.5|1818|1817|1814.5|1814|3973
1762763700000|2025-11-10 08:35:00|1814|1813.5|1814.5|1813.5|1816.5|1815|1814|1813.5|5401
1762764000000|2025-11-10 08:40:00|1815|1814|1817.5|1816.5|1817.5|1816.5|1815|1813.5|5042
1762764300000|2025-11-10 08:45:00|1818|1817|1818|1817.5|1819|1818|1817|1816|2234
1762764600000|2025-11-10 08:50:00|1818.5|1818|1819.5|1818.5|1820|1818.5|1818.5|1817.5|1044
1762764900000|2025-11-10 08:55:00|1820.5|1819|1821|1820|1821.5|1820.5|1820.5|1819|1806
1762765200000|2025-11-10 09:00:00|1820.5|1819.5|1820|1819|1820.5|1819.5|1819|1818.5|3126
1762765500000|2025-11-10 09:05:00|1820.5|1819.5|1823|1822|1823|1822|1820|1819|2746
1762765800000|2025-11-10 09:10:00|1822.5|1821.5|1823.5|1823|1825.5|1824.5|1822|1820.5|13508
1762766100000|2025-11-10 09:15:00|1823|1822.5|1823.5|1822.5|1824.5|1823|1822.5|1821.5|5034
1762766400000|2025-11-10 09:20:00|1823|1823|1824|1823|1824|1823|1822.5|1822|2337
1762766700000|2025-11-10 09:25:00|1825|1824|1823|1822|1825|1824.5|1822.5|1821.5|5919
1762767000000|2025-11-10 09:30:00|1822.5|1821.5|1820.5|1819.5|1822.5|1822|1820|1819|5959
1762767300000|2025-11-10 09:35:00|1822|1820|1828.5|1828|1828.5|1828|1822|1820|9086
1762767600000|2025-11-10 09:40:00|1829|1828.5|1830.5|1830|1832|1831|1829|1828.5|13576
1762767900000|2025-11-10 09:45:00|1831|1830.5|1828|1827.5|1831.5|1830.5|1827.5|1827|6091
1762768200000|2025-11-10 09:50:00|1828.5|1828|1830|1829|1830.5|1829.5|1828.5|1828|6117
1762768500000|2025-11-10 09:55:00|1829.5|1829.5|1831|1830.5|1831|1830.5|1829.5|1829|13448
1762768800000|2025-11-10 10:00:00|1830.5|1830|1831.5|1831|1832|1831|1830.5|1829.5|6629
1762769100000|2025-11-10 10:05:00|1832|1830|1830|1829|1832|1831|1830|1829|8160
1762769400000|2025-11-10 10:10:00|1830.5|1829.5|1832|1831|1832|1831.5|1830.5|1829|7743
1762769700000|2025-11-10 10:15:00|1831.5|1831.5|1830|1829.5|1831.5|1831.5|1830|1829|9511
1762770000000|2025-11-10 10:20:00|1830.5|1830|1830|1829|1831.5|1831|1830|1829|7152
1762770300000|2025-11-10 10:25:00|1829.5|1828.5|1830|1829|1830.5|1830|1829|1828|5213
1762770600000|2025-11-10 10:30:00|1829.5|1829.5|1827.5|1827|1829.5|1829.5|1827|1826.5|3747
1762770900000|2025-11-10 10:35:00|1828|1827.5|1828.5|1828|1828.5|1828|1828|1827|3548
1762771200000|2025-11-10 10:40:00|1829|1828.5|1828.5|1828|1830|1829.5|1828.5|1828|5600
1762771500000|2025-11-10 10:45:00|1829|1827.5|1828.5|1828|1829|1828.5|1828.5|1827.5|6086
1762771800000|2025-11-10 10:50:00|1829|1829|1830.5|1829.5|1830.5|1829.5|1828.5|1829|8106
1762772100000|2025-11-10 10:55:00|1830|1828.5|1829.5|1828.5|1830.5|1829.5|1829|1828|2197
1762772400000|2025-11-10 11:00:00|1830|1829|1831.5|1831|1831.5|1831|1830|1829|17954
1762772700000|2025-11-10 11:05:00|1835|1830.5|1830.5|1830|1835|1832.5|1830.5|1830|9106
1762773000000|2025-11-10 11:10:00|1829.5|1829.5|1831.5|1830.5|1831.5|1830.5|1829.5|1828|5961
1762773300000|2025-11-10 11:15:00|1831|1830|1830|1829|1831|1830|1829.5|1829|4157
1762773600000|2025-11-10 11:20:00|1830.5|1829.5|1830.5|1829.5|1830.5|1830|1829.5|1828.5|2334
1762773900000|2025-11-10 11:25:00|1830|1829|1830|1829|1830.5|1829.5|1830|1829|2419
1762774200000|2025-11-10 11:30:00|1829.5|1828.5|1829.5|1828.5|1830|1829|1828.5|1827.5|1619
1762774500000|2025-11-10 11:35:00|1829|1828|1830.5|1829.5|1830.5|1830|1828.5|1827.5|2144
1762774800000|2025-11-10 11:40:00|1830|1829|1830.5|1829.5|1831|1830.5|1829.5|1829|3070
1762775100000|2025-11-10 11:45:00|1830|1829|1830.5|1829.5|1831|1830|1830|1829|4021
1762775400000|2025-11-10 11:50:00|1830|1830|1830|1829.5|1830|1830|1829.5|1829|1976
1762775700000|2025-11-10 11:55:00|1829|1829|1828.5|1828|1829|1829|1828.5|1827.5|10668
1762776000000|2025-11-10 12:00:00|1829|1828.5|1828.5|1828|1829|1828.5|1828.5|1827.5|7800
1762776300000|2025-11-10 12:05:00|1828|1827.5|1828.5|1827.5|1828.5|1828|1828|1827.5|6392
1762776600000|2025-11-10 12:10:00|1829|1828|1830|1829.5|1830|1829.5|1828.5|1827.5|2171
1762776900000|2025-11-10 12:15:00|1830.5|1830|1829.5|1828.5|1830.5|1830|1829.5|1828.5|2993
1762777200000|2025-11-10 12:20:00|1830|1829|1830|1829|1830|1829|1829.5|1828.5|7134
1762777500000|2025-11-10 12:25:00|1829.5|1828.5|1827|1826.5|1829.5|1828.5|1827|1826.5|5218
1762777800000|2025-11-10 12:30:00|1826.5|1826|1827.5|1826.5|1827.5|1826.5|1826.5|1825.5|3726
1762778100000|2025-11-10 12:35:00|1828|1827|1829.5|1829|1830|1829.5|1828|1827|2689
1762778400000|2025-11-10 12:40:00|1830|1828.5|1831.5|1831|1831.5|1831|1829.5|1828.5|17514
1762778700000|2025-11-10 12:45:00|1832|1830.5|1830.5|1829.5|1832|1830.5|1830.5|1829.5|5424
1762779000000|2025-11-10 12:50:00|1829.5|1830|1829|1828.5|1830.5|1830|1829|1828.5|49703
1762779300000|2025-11-10 12:55:00|1829.5|1828|1829|1828|1829.5|1828.5|1828.5|1828|10768
1762779600000|2025-11-10 13:00:00||1828.5||1828||1828.5||1828|3551
1762779900000|2025-11-10 13:05:00||1828.5||1828.5||1828.5||1828.5|8482
1762780200000|2025-11-10 13:10:00|1828.5|1828|1828|1827|1829.5|1828.5|1828|1827|4349
1762780500000|2025-11-10 13:15:00|1827.5|1827.5|1828|1827|1828.5|1827.5|1827.5|1826.5|3307
1762780800000|2025-11-10 13:20:00|1828.5|1827.5|1827.5|1826.5|1828.5|1827.5|1826.5|1826|2438
1762781100000|2025-11-10 13:25:00|1828|1827|1827.5|1826.5|1828.5|1827.5|1826.5|1825.5|5515
1762781400000|2025-11-10 13:30:00|1826.5|1827|1826.5|1825.5|1827.5|1827|1826.5|1825.5|4762
1762781700000|2025-11-10 13:35:00|1827|1826|1827.5|1827|1827.5|1827|1827|1825.5|2544
1762782000000|2025-11-10 13:40:00|1828|1827.5|1828|1827|1828.5|1827.5|1827.5|1827|4521
1762782300000|2025-11-10 13:45:00|1827.5|1826.5|1827|1826.5|1828|1827|1827|1826.5|4443
1762782600000|2025-11-10 13:50:00|1826.5|1826|1826|1825.5|1827|1826.5|1826|1825.5|2835
1762782900000|2025-11-10 13:55:00|1826.5|1825|1825.5|1825|1826.5|1825|1824.5|1824|3456
1762783200000|2025-11-10 14:00:00|1825|1824.5|1826|1825|1826|1825.5|1823.5|1822.5|7709
1762783500000|2025-11-10 14:05:00|1826.5|1825.5|1828|1827|1828|1827.5|1826.5|1825.5|6802
1762783800000|2025-11-10 14:10:00|1827.5|1827.5|1827|1826.5|1827.5|1827.5|1827|1826.5|3993
1762784100000|2025-11-10 14:15:00|1827.5|1827|1829.5|1828.5|1830|1829.5|1827.5|1826.5|4871
1762784400000|2025-11-10 14:20:00|1829|1828|1829|1828|1829.5|1829|1828.5|1828|4461
1762784700000|2025-11-10 14:25:00|1828.5|1827.5|1826|1825.5|1828.5|1827.5|1825.5|1825|6487
1762785000000|2025-11-10 14:30:00|1825.5|1825|1824.5|1824|1825.5|1825|1823|1822|8827
1762785300000|2025-11-10 14:35:00|1825|1824.5|1826|1825.5|1826.5|1826|1824.5|1824|6107
1762785600000|2025-11-10 14:40:00|1826.5|1826|1828|1827.5|1828|1827.5|1826|1826|9462
1762785900000|2025-11-10 14:45:00|1827.5|1827|1826|1825.5|1827.5|1827|1826|1825.5|5557
1762786200000|2025-11-10 14:50:00|1826.5|1826|1826|1825.5|1827|1826|1824.5|1824|15772
1762786500000|2025-11-10 14:55:00|1826.5|1826|1824.5|1823.5|1826.5|1826|1824|1823|9120
1762786800000|2025-11-10 15:00:00|1825|1824|1825|1824.5|1826.5|1826|1824.5|1823.5|8132
1762787100000|2025-11-10 15:05:00|1825.5|1825|1825.5|1825|1826.5|1826|1823.5|1823|12489
1762787400000|2025-11-10 15:10:00|1826|1824.5|1828|1827.5|1828|1827.5|1826|1824.5|8913
1762787700000|2025-11-10 15:15:00|1828.5|1828|1828.5|1828|1829.5|1829|1828|1827.5|42687
1762788000000|2025-11-10 15:20:00|1829|1828.5|1829|1828.5|1830.5|1830|1829|1828.5|9622
1762788300000|2025-11-10 15:25:00|1828.5|1828|1830.5|1830|1831|1830.5|1828.5|1828|12150
1762788600000|2025-11-10 15:30:00|1830|1829.5|1830|1829|1831|1830.5|1829.5|1829|6348
1762788900000|2025-11-10 15:35:00|1829|1829.5|1827.5|1826.5|1829|1829.5|1826.5|1826|7085
1762789200000|2025-11-10 15:40:00|1827|1826|1826|1825.5|1827|1826|1825.5|1825|4531
1762789500000|2025-11-10 15:45:00|1826.5|1826|1826|1825.5|1826.5|1826|1826|1825.5|46231
1762789800000|2025-11-10 15:50:00|1825.5|1825|1824.5|1824|1825.5|1825|1824.5|1823.5|4090
1762790100000|2025-11-10 15:55:00|1825|1823.5|1823|1822.5|1825|1824|1822.5|1821.5|12710
1762790400000|2025-11-10 16:00:00|1823.5|1822|1822.5|1822|1823.5|1822.5|1822|1821.5|15325
1762790700000|2025-11-10 16:05:00|1822|1821.5|1823.5|1822.5|1823.5|1822.5|1822|1821.5|8847
1762791000000|2025-11-10 16:10:00|1824|1823|1823|1822.5|1824.5|1823.5|1822.5|1822|13086
1762791300000|2025-11-10 16:15:00|1822|1822|1823|1822|1823.5|1822.5|1821.5|1821|11717
1762791600000|2025-11-10 16:20:00|1822.5|1822.5|1825|1824.5|1825|1824.5|1822.5|1822|14558
1762791900000|2025-11-10 16:25:00|1825.5|1824|1826|1825.5|1827|1826.5|1825|1824|26754
1762848000000|2025-11-11 08:00:00|1829|1828.5|1813|1811|1829|1828.5|1809.5|1808.5|9553
1762848300000|2025-11-11 08:05:00|1812.5|1811.5|1821.5|1820|1822|1821|1812.5|1810.5|77698
1762848600000|2025-11-11 08:10:00|1821|1819.5|1821.5|1820.5|1822|1821.5|1819.5|1818.5|8762
1762848900000|2025-11-11 08:15:00|1822|1821.5|1821|1820|1824|1823|1820|1819.5|5534
1762849200000|2025-11-11 08:20:00|1821.5|1820.5|1820|1819|1821.5|1821|1819.5|1818.5|4371
1762849500000|2025-11-11 08:25:00|1819.5|1818.5|1816|1815|1820|1819|1815.5|1814.5|4266
1762849800000|2025-11-11 08:30:00|1816.5|1815.5|1819|1818|1819.5|1818.5|1815.5|1814.5|9716
1762850100000|2025-11-11 08:35:00|1818.5|1817.5|1822.5|1821.5|1824|1823|1818.5|1817.5|4583
1762850400000|2025-11-11 08:40:00|1822|1822|1822|1821.5|1822.5|1822|1821.5|1820.5|2767
1762850700000|2025-11-11 08:45:00|1821.5|1821|1820|1819|1822.5|1822|1819.5|1818.5|6165
1762851000000|2025-11-11 08:50:00|1819.5|1819.5|1820.5|1819.5|1821|1820|1819|1818|4032
1762851300000|2025-11-11 08:55:00|1821|1820|1819|1818|1821|1820|1818|1817|5065
1762851600000|2025-11-11 09:00:00|1818.5|1817.5|1818|1817|1819.5|1819|1817.5|1816.5|5937
1762851900000|2025-11-11 09:05:00|1818.5|1817.5|1817.5|1816.5|1819|1818.5|1817|1816.5|4128
1762852200000|2025-11-11 09:10:00|1817|1817|1816|1815.5|1817|1817|1815.5|1815|2555
1762852500000|2025-11-11 09:15:00|1816.5|1816|1815.5|1814.5|1817|1816.5|1815|1814.5|7088
1762852800000|2025-11-11 09:20:00|1815|1815|1815|1814|1815.5|1815|1814.5|1814|8383
1762853100000|2025-11-11 09:25:00|1814.5|1813.5|1817|1816|1819|1818|1814|1813|4642
1762853400000|2025-11-11 09:30:00|1817.5|1816.5|1817.5|1816.5|1819|1818|1817|1816|9635
1762853700000|2025-11-11 09:35:00|1817|1817|1818.5|1817.5|1819|1818|1817|1816.5|1088
1762854000000|2025-11-11 09:40:00|1818|1817|1816.5|1816|1818|1817.5|1816.5|1815.5|3307
1762854300000|2025-11-11 09:45:00|1817|1815.5|1818.5|1817.5|1819|1818|1816|1815|1430
1762854600000|2025-11-11 09:50:00|1819|1818|1820|1819|1821|1820.5|1818.5|1817.5|10138
1762854900000|2025-11-11 09:55:00|1819.5|1818.5|1818|1817|1819.5|1818.5|1818|1817|3776
1762855200000|2025-11-11 10:00:00|1818.5|1817.5|1816|1815|1818.5|1818|1816|1815|9428
1762855500000|2025-11-11 10:05:00|1815.5|1815.5|1815|1814|1817|1816|1815|1814|8191
1762855800000|2025-11-11 10:10:00|1814.5|1815.5|1814|1813|1817|1816|1814|1813|8484
1762856100000|2025-11-11 10:15:00|1814.5|1813.5|1812.5|1811.5|1814.5|1813.5|1812|1811|8372
1762856400000|2025-11-11 10:20:00|1812|1812|1809|1808|1812|1812|1809|1808|3854
1762856700000|2025-11-11 10:25:00|1808.5|1808.5|1808|1806.5|1809|1808.5|1806.5|1806|8874
1762857000000|2025-11-11 10:30:00|1807.5|1807|1804.5|1803.5|1807.5|1807|1804|1803.5|10085
1762857300000|2025-11-11 10:35:00|1804|1804|1805.5|1804.5|1805.5|1804.5|1804|1803.5|11042
1762857600000|2025-11-11 10:40:00|1805|1805|1806.5|1805.5|1807|1806.5|1804|1803|20720
1762857900000|2025-11-11 10:45:00|1807|1806|1808|1807|1808|1807.5|1806.5|1806|3747
1762858200000|2025-11-11 10:50:00|1808.5|1808|1805|1804.5|1809.5|1808.5|1805|1804.5|11029
1762858500000|2025-11-11 10:55:00|1805.5|1804|1805|1804|1805.5|1804.5|1802.5|1802|13903
1762858800000|2025-11-11 11:00:00|1804.5|1804.5|1802|1801|1804.5|1804.5|1799.5|1799|26930
1762859100000|2025-11-11 11:05:00|1802.5|1802|1803.5|1802.5|1804|1803|1802|1801.5|5368
1762859400000|2025-11-11 11:10:00|1804|1803|1804.5|1803.5|1805.5|1804.5|1803.5|1802.5|1653
1762859700000|2025-11-11 11:15:00|1804|1804|1805|1804|1806.5|1805.5|1804|1803|3913
1762860000000|2025-11-11 11:20:00|1805.5|1805|1805|1804|1807.5|1806.5|1805|1804|4931
1762860300000|2025-11-11 11:25:00|1805.5|1804.5|1806.5|1805.5|1807|1806|1805|1804|5464
1762860600000|2025-11-11 11:30:00|1806|1806|1808|1807|1811|1810|1806|1805.5|4224
1762860900000|2025-11-11 11:35:00|1807.5|1807.5|1810|1809|1810.5|1809.5|1807.5|1807|2782
1762861200000|2025-11-11 11:40:00|1809.5|1808.5|1810.5|1809.5|1810.5|1810|1809|1808|5245
1762861500000|2025-11-11 11:45:00|1810|1809|1810|1809|1810.5|1809.5|1809|1808|2216
1762861800000|2025-11-11 11:50:00|1809.5|1808.5|1807|1806|1809.5|1808.5|1807|1806|3549
1762862100000|2025-11-11 11:55:00|1806.5|1805.5|1803|1802|1806.5|1806|1802.5|1801.5|7488
1762862400000|2025-11-11 12:00:00|1802.5|1802.5|1804.5|1803|1804.5|1803.5|1801|1799.5|6501
1762862700000|2025-11-11 12:05:00|1804|1802.5|1805|1804|1806|1804.5|1801.5|1801|17215
1762863000000|2025-11-11 12:10:00|1805.5|1804.5|1803|1802|1806.5|1805.5|1803|1802|23789
1762863300000|2025-11-11 12:15:00|1802.5|1801.5|1801.5|1801|1803|1802|1800.5|1800|8028
1762863600000|2025-11-11 12:20:00|1802|1800.5|1800.5|1799.5|1802|1801.5|1800.5|1799.5|9694
1762863900000|2025-11-11 12:25:00|1801|1800|1801.5|1800.5|1802|1801|1800.5|1799.5|6880
1762864200000|2025-11-11 12:30:00|1801|1801|1801.5|1800.5|1802.5|1802|1801|1800.5|1048
1762864500000|2025-11-11 12:35:00|1801|1801|1802.5|1801.5|1802.5|1802|1801|1800|5140
1762864800000|2025-11-11 12:40:00|1802|1800.5|1800|1799.5|1802|1801|1800|1799.5|4179
1762865100000|2025-11-11 12:45:00|1800.5|1800|1799.5|1798.5|1801|1800.5|1799.5|1798.5|3434
1762865400000|2025-11-11 12:50:00|1798.5|1799|1801.5|1800.5|1802|1801|1798.5|1797.5|29921
1762865700000|2025-11-11 12:55:00|1802|1801|1803.5|1802.5|1804|1803.5|1802|1800.5|1887
1762866000000|2025-11-11 13:00:00|1803|1802|1804|1803|1805.5|1804.5|1802.5|1801.5|4879
1762866300000|2025-11-11 13:05:00|1803.5|1802.5|1805|1804.5|1805.5|1804.5|1803.5|1802.5|6856
1762866600000|2025-11-11 13:10:00|1806|1805|1805.5|1805|1807|1806.5|1805|1804.5|3149
1762866900000|2025-11-11 13:15:00|1805|1804.5|1804|1803.5|1805.5|1804.5|1804|1803.5|8970
1762867200000|2025-11-11 13:20:00|1804.5|1804|1804|1803|1806|1805|1803.5|1803|8647
1762867500000|2025-11-11 13:25:00|1803.5|1802.5|1803|1802|1804.5|1803.5|1802.5|1802|5327
1762867800000|2025-11-11 13:30:00|1802.5|1801.5|1802.5|1801.5|1803.5|1802.5|1801.5|1801|5674
1762868100000|2025-11-11 13:35:00|1803|1802|1804|1803|1804.5|1803.5|1802.5|1801.5|4222
1762868400000|2025-11-11 13:40:00|1803.5|1803.5|1804.5|1803.5|1804.5|1804|1803.5|1802.5|8710
1762868700000|2025-11-11 13:45:00|1803.5|1802.5|1806.5|1805.5|1807|1806|1803.5|1802.5|5959
1762869000000|2025-11-11 13:50:00|1807|1806|1807|1806.5|1807|1806.5|1805.5|1804.5|4638
1762869300000|2025-11-11 13:55:00|1808|1807|1807.5|1806.5|1808|1807.5|1807|1806.5|10902
1762869600000|2025-11-11 14:00:00|1807|1807|1806.5|1805.5|1807.5|1807|1806|1805.5|11557
1762869900000|2025-11-11 14:05:00|1806|1805|1808.5|1807.5|1808.5|1808|1805.5|1805|6999
1762870200000|2025-11-11 14:10:00|1809|1808|1809.5|1808.5|1809.5|1808.5|1807.5|1806.5|6384
1762870500000|2025-11-11 14:15:00|1809|1808|1810|1809|1811|1810|1809|1808|6168
1762870800000|2025-11-11 14:20:00|1809.5|1809.5|1810|1809|1811|1810|1809.5|1808.5|9182
1762871100000|2025-11-11 14:25:00|1809.5|1808.5|1808|1807|1810|1809|1808|1807|9532
1762871400000|2025-11-11 14:30:00|1807.5|1806.5|1809|1808|1809.5|1809|1807.5|1806.5|13823
1762871700000|2025-11-11 14:35:00|1808.5|1807.5|1809.5|1808.5|1810|1809|1806.5|1805.5|11201
1762872000000|2025-11-11 14:40:00|1809|1808|1806|1805|1809|1808|1804.5|1804|17759
1762872300000|2025-11-11 14:45:00|1806.5|1805.5|1807.5|1807|1808.5|1807.5|1806|1805|6668
1762872600000|2025-11-11 14:50:00|1808|1806.5|1805.5|1805|1808|1806.5|1805.5|1804.5|8330
1762872900000|2025-11-11 14:55:00|1806|1805.5|1805|1804|1807.5|1807|1804.5|1804|8866
1762873200000|2025-11-11 15:00:00|1805.5|1805|1805.5|1805|1806|1805.5|1803|1802.5|8185
1762873500000|2025-11-11 15:05:00|1806|1804.5|1805.5|1805|1807.5|1807|1804.5|1803.5|10813
1762873800000|2025-11-11 15:10:00|1806|1804.5|1805|1804.5|1806|1805.5|1804.5|1803.5|10656
1762874100000|2025-11-11 15:15:00|1804.5|1804|1804.5|1803.5|1804.5|1804|1802|1801.5|10313
1762874400000|2025-11-11 15:20:00|1804|1804|1804.5|1803.5|1805|1804.5|1803.5|1802.5|8968
1762874700000|2025-11-11 15:25:00|1804|1803|1803.5|1803|1806|1805|1803.5|1803|10240
1762875000000|2025-11-11 15:30:00|1803|1802.5|1802.5|1802|1803.5|1803|1802|1801.5|8235
1762875300000|2025-11-11 15:35:00|1802|1801.5|1803.5|1802.5|1804|1803.5|1801.5|1801|5773
1762875600000|2025-11-11 15:40:00|1804|1803|1805|1804|1806|1805|1804|1803|10423
1762875900000|2025-11-11 15:45:00|1804.5|1804.5|1803|1802.5|1805|1804.5|1802|1801.5|11567
1762876200000|2025-11-11 15:50:00|1802.5|1802|1803|1802|1803.5|1803|1802|1801|10427
1762876500000|2025-11-11 15:55:00|1802.5|1801.5|1801|1800.5|1803|1801.5|1800|1799.5|8776
1762876800000|2025-11-11 16:00:00|1801.5|1801|1801|1800|1802.5|1802|1800.5|1800|19633
1762877100000|2025-11-11 16:05:00|1800.5|1800.5|1800|1799.5|1801|1800.5|1798.5|1798|15255
1762877400000|2025-11-11 16:10:00|1799.5|1799|1800|1799.5|1800.5|1800|1799.5|1799|21031
1762877700000|2025-11-11 16:15:00|1799.5|1799|1800|1799.5|1800.5|1799.5|1799.5|1799|19123
1762878000000|2025-11-11 16:20:00|1800.5|1800|1800.5|1800|1800.5|1800|1800.5|1799.5|17499
1762878300000|2025-11-11 16:25:00|1801|1800.5|1801|1800.5|1801.5|1801|1801|1800|32802
1762934400000|2025-11-12 08:00:00|1788|1786.5|1799|1797.5|1802|1800.5|1786.5|1785|47679
1762934700000|2025-11-12 08:05:00|1798.5|1798|1800|1799|1802|1800.5|1796.5|1796|11880
1762935000000|2025-11-12 08:10:00|1800.5|1798.5|1808|1807|1808|1807|1799|1798.5|10420
1762935300000|2025-11-12 08:15:00|1807.5|1806.5|1805|1804|1810|1809|1804|1803|8065
1762935600000|2025-11-12 08:20:00|1804.5|1804.5|1809.5|1808.5|1810|1809.5|1803.5|1803|8610
1762935900000|2025-11-12 08:25:00|1809|1808|1810|1809.5|1810|1809.5|1808|1807|19358
1762936200000|2025-11-12 08:30:00|1811|1810.5|1806|1805|1812|1811.5|1805|1804|13372
1762936500000|2025-11-12 08:35:00|1805.5|1805.5|1805|1804|1806|1805.5|1804.5|1804|11676
1762936800000|2025-11-12 08:40:00|1804.5|1804.5|1805.5|1805|1805.5|1805|1804.5|1803.5|2362
1762937100000|2025-11-12 08:45:00|1805|1804.5|1809|1808|1809|1808|1804.5|1804|4643
1762937400000|2025-11-12 08:50:00|1808.5|1807.5|1814|1813|1814.5|1813|1808|1807.5|8464
1762937700000|2025-11-12 08:55:00|1813.5|1812.5|1816.5|1815.5|1817.5|1816|1812|1811|9872
1762938000000|2025-11-12 09:00:00|1818|1816|1819|1818|1820|1819.5|1817.5|1816|9072
1762938300000|2025-11-12 09:05:00|1818|1817.5|1817.5|1817|1819|1818|1817|1816|6174
1762938600000|2025-11-12 09:10:00|1819|1816.5|1820|1819|1820|1819.5|1818.5|1816.5|23315
1762938900000|2025-11-12 09:15:00|1819.5|1819.5|1816.5|1815.5|1821|1820|1816.5|1815.5|5957
1762939200000|2025-11-12 09:20:00|1816|1816|1814.5|1813.5|1817|1816.5|1814|1813|4831
1762939500000|2025-11-12 09:25:00|1814|1814|1813|1812.5|1815.5|1815|1813|1812|7384
1762939800000|2025-11-12 09:30:00|1812.5|1812|1811.5|1810.5|1812.5|1812|1811|1810.5|4478
1762940100000|2025-11-12 09:35:00|1811|1811|1809.5|1809|1811.5|1811|1809.5|1809|8096
1762940400000|2025-11-12 09:40:00|1809|1808.5|1806|1805.5|1810.5|1810|1806|1805.5|14894
1762940700000|2025-11-12 09:45:00|1805.5|1805|1807.5|1807|1810|1809.5|1804|1803|13590
1762941000000|2025-11-12 09:50:00|1808|1807.5|1807|1806.5|1809|1808|1807|1806|2860
1762941300000|2025-11-12 09:55:00|1806.5|1806|1807|1806|1807|1806.5|1806.5|1806|8691
1762941600000|2025-11-12 10:00:00|1806.5|1806.5|1804|1803.5|1806.5|1806.5|1804|1803.5|8102
1762941900000|2025-11-12 10:05:00|1803.5|1803|1804.5|1804|1805|1804.5|1803.5|1803|2591
1762942200000|2025-11-12 10:10:00|1804|1803.5|1805|1804.5|1805|1804.5|1804|1803.5|3789
1762942500000|2025-11-12 10:15:00|1804.5|1804|1804.5|1803.5|1805.5|1805|1804|1803|7194
1762942800000|2025-11-12 10:20:00|1804|1803|1803.5|1802.5|1805|1804.5|1803.5|1802.5|7215
1762943100000|2025-11-12 10:25:00|1803|1803|1804|1803|1805|1804|1803|1802.5|8270
1762943400000|2025-11-12 10:30:00|1804.5|1803.5|1804.5|1803.5|1806|1805|1803|1802|15539
1762943700000|2025-11-12 10:35:00|1804|1804|1803.5|1802.5|1804.5|1804|1803|1802.5|2823
1762944000000|2025-11-12 10:40:00|1803|1803|1805|1804.5|1805.5|1804.5|1803|1802|3790
1762944300000|2025-11-12 10:45:00|1805.5|1804|1805.5|1805|1806|1805|1804.5|1804|9533
1762944600000|2025-11-12 10:50:00|1805|1804|1804.5|1804|1805.5|1804.5|1803|1802|9087
1762944900000|2025-11-12 10:55:00|1804|1803.5|1803|1802.5|1804.5|1804|1803|1802.5|5232
1762945200000|2025-11-12 11:00:00|1802.5|1802|1801|1800.5|1802.5|1802|1800.5|1799.5|12549
1762945500000|2025-11-12 11:05:00|1800.5|1800|1800.5|1799.5|1801.5|1800.5|1800|1799.5|8728
1762945800000|2025-11-12 11:10:00|1800|1799|1799|1798.5|1801.5|1800.5|1798.5|1797.5|7184
1762946100000|2025-11-12 11:15:00|1798.5|1798|1798|1797.5|1799.5|1798.5|1798|1797|5411
1762946400000|2025-11-12 11:20:00|1797.5|1797|1797.5|1797|1797.5|1797.5|1797.5|1797|7773
1762946700000|2025-11-12 11:25:00|1796.5|1796.5|1796.5|1796|1797.5|1797|1796.5|1796|7707
1762947000000|2025-11-12 11:30:00|1797|1795.5|1798.5|1798|1799|1798|1797|1795.5|8393
1762947300000|2025-11-12 11:35:00|1799|1797.5|1797|1796|1799|1797.5|1797|1796|4711
1762947600000|2025-11-12 11:40:00|1796.5|1796.5|1796|1795.5|1796.5|1796.5|1795.5|1795|11206
1762947900000|2025-11-12 11:45:00|1796.5|1795|1795.5|1795|1796.5|1795|1795.5|1794.5|6363
1762948200000|2025-11-12 11:50:00|1795|1794.5|1793.5|1793|1795|1794.5|1793.5|1792.5|6028
1762948500000|2025-11-12 11:55:00|1792|1791.5|1789|1788.5|1792|1791.5|1789|1788.5|14660
1762948800000|2025-11-12 12:00:00|1790|1788|1789.5|1789|1790.5|1790|1789.5|1788|10173
1762949100000|2025-11-12 12:05:00|1790.5|1790|1790|1789.5|1792|1791.5|1789.5|1789|14649
1762949400000|2025-11-12 12:10:00|1789.5|1789|1791.5|1791|1792.5|1791.5|1789|1788.5|12535
1762949700000|2025-11-12 12:15:00|1792|1790.5|1791.5|1791|1792.5|1792|1791.5|1790.5|519456
1762950000000|2025-11-12 12:20:00|1792|1790.5|1792|1791.5|1793|1792|1791.5|1790.5|2957
1762950300000|2025-11-12 12:25:00|1792.5|1792|1791.5|1791|1793|1792|1791.5|1791|3635
1762950600000|2025-11-12 12:30:00|1792|1790.5|1794.5|1793.5|1794.5|1793.5|1791|1790.5|5089
1762950900000|2025-11-12 12:35:00|1794|1793|1793.5|1792.5|1794|1793|1792.5|1791.5|3624
1762951200000|2025-11-12 12:40:00|1793|1793|1794|1793.5|1794.5|1794|1793|1792.5|6433
1762951500000|2025-11-12 12:45:00|1794.5|1794|1796|1795.5|1796|1795.5|1794.5|1793.5|8190
1762951800000|2025-11-12 12:50:00|1795.5|1795|1797|1796.5|1797.5|1797|1795|1794.5|6398
1762952100000|2025-11-12 12:55:00|1797.5|1796|1797|1796.5|1797.5|1797|1796.5|1796|12316
1762952400000|2025-11-12 13:00:00|1797.5|1797|1797|1796.5|1797.5|1797|1797|1796|6855
1762952700000|2025-11-12 13:05:00|1797.5|1796|1796.5|1796|1797.5|1797|1796.5|1796|1550
1762953000000|2025-11-12 13:10:00|1796|1795.5|1795.5|1794.5|1796.5|1796|1795|1794|3379
1762953300000|2025-11-12 13:15:00|1794.5|1794|1795|1794|1795.5|1795|1794.5|1794|4752
1762953600000|2025-11-12 13:20:00|1794.5|1794.5|1795.5|1795|1795.5|1795|1794.5|1794|3697
1762953900000|2025-11-12 13:25:00|1796.5|1795.5|1796.5|1796|1797|1796|1795.5|1795|159402
1762954200000|2025-11-12 13:30:00|1796|1795.5|1799.5|1799|1799.5|1799|1796|1795.5|5298
1762954500000|2025-11-12 13:35:00|1800|1798.5|1799.5|1799|1800|1799.5|1799|1798|5352
1762954800000|2025-11-12 13:40:00|1799|1798|1796.5|1796|1799|1798|1796.5|1796|6616
1762955100000|2025-11-12 13:45:00|1797.5|1796.5|1798|1797.5|1799|1798|1797.5|1796.5|6320
1762955400000|2025-11-12 13:50:00|1798.5|1798|1800.5|1800|1801.5|1800.5|1798.5|1798|3195
1762955700000|2025-11-12 13:55:00|1801|1800.5|1801|1800.5|1801.5|1801|1800.5|1800.5|3335
1762956000000|2025-11-12 14:00:00|1800.5|1800|1796|1795.5|1801|1800.5|1794|1793|11495
1762956300000|2025-11-12 14:05:00|1796.5|1796|1796.5|1795.5|1798|1797|1796|1795.5|6030
1762956600000|2025-11-12 14:10:00|1796|1795|1792|1791.5|1796.5|1795.5|1792|1791.5|11933
1762956900000|2025-11-12 14:15:00|1791.5|1790.5|1794|1793.5|1794|1793.5|1791.5|1790.5|7568
1762957200000|2025-11-12 14:20:00|1794.5|1793|1796|1795.5|1796.5|1795.5|1794.5|1793|5638
1762957500000|2025-11-12 14:25:00|1796.5|1796|1794.5|1794|1797|1796|1794.5|1794|4961
1762957800000|2025-11-12 14:30:00|1794|1793.5|1793|1792.5|1794|1793.5|1791.5|1791|21225
1762958100000|2025-11-12 14:35:00|1793.5|1793|1800|1799.5|1800|1799.5|1793.5|1793|15609
1762958400000|2025-11-12 14:40:00|1799.5|1799|1798.5|1798|1800|1799|1797|1796.5|10026
1762958700000|2025-11-12 14:45:00|1798|1797.5|1796.5|1796|1798.5|1798|1796.5|1796|10772
1762959000000|2025-11-12 14:50:00|1796|1795.5|1797.5|1797|1797.5|1797|1794|1793.5|10663
1762959300000|2025-11-12 14:55:00|1797|1796.5|1800|1799.5|1800|1799.5|1796.5|1796|8441
1762959600000|2025-11-12 15:00:00|1799.5|1799|1796.5|1796|1799.5|1799.5|1796.5|1796|14241
1762959900000|2025-11-12 15:05:00|1797.5|1796.5|1796|1795.5|1797.5|1797|1796|1795.5|5512
1762960200000|2025-11-12 15:10:00|1796.5|1796|1795.5|1794.5|1798|1797.5|1795|1794.5|10091
1762960500000|2025-11-12 15:15:00|1795|1794|1794.5|1794|1795.5|1794.5|1794|1793.5|10227
1762960800000|2025-11-12 15:20:00|1795.5|1794.5|1793.5|1793|1795.5|1795|1793.5|1793|7255
1762961100000|2025-11-12 15:25:00|1795.5|1794.5|1796.5|1796|1797.5|1797|1795.5|1794.5|17395
1762961400000|2025-11-12 15:30:00|1797|1796.5|1797.5|1797|1799.5|1798.5|1796.5|1796|12896
1762961700000|2025-11-12 15:35:00|1798.5|1798|1799|1798.5|1799|1798.5|1798.5|1798|8017
1762962000000|2025-11-12 15:40:00|1799.5|1799|1796.5|1796|1799.5|1799|1796.5|1795.5|10849
1762962300000|2025-11-12 15:45:00|1795|1794.5|1795.5|1795|1796|1795.5|1795|1794.5|7347
1762962600000|2025-11-12 15:50:00|1795|1794.5|1794|1793.5|1795.5|1795|1794|1793.5|5708
1762962900000|2025-11-12 15:55:00|1793.5|1793|1795|1794.5|1795.5|1794.5|1793.5|1793|6857
1762963200000|2025-11-12 16:00:00|1795.5|1795|1796|1795.5|1796.5|1796|1795|1794|24061
1762963500000|2025-11-12 16:05:00|1796.5|1795|1797.5|1797|1797.5|1797|1795.5|1795|12872
1762963800000|2025-11-12 16:10:00|1798|1797.5|1799.5|1799|1800|1799|1798|1797|11405
1762964100000|2025-11-12 16:15:00|1800|1799.5|1800|1799.5|1800.5|1799.5|1800|1799|25460
1762964400000|2025-11-12 16:20:00|1799.5|1799|1798.5|1798|1799.5|1799|1798|1797.5|17886
1762964700000|2025-11-12 16:25:00|1798|1797.5|1798.5|1798|1799|1798.5|1797.5|1797|57950
1763020800000|2025-11-13 08:00:00|1795.5|1795|1790.5|1789.5|1796|1795|1790|1788.5|21908
1763021100000|2025-11-13 08:05:00|1791.5|1789|1791.5|1790.5|1792.5|1791.5|1788|1787|16364
1763021400000|2025-11-13 08:10:00|1792|1791|1796|1795|1797.5|1796.5|1792|1791|17394
1763021700000|2025-11-13 08:15:00|1795.5|1794.5|1797|1795.5|1797|1795.5|1793.5|1793|8249
1763022000000|2025-11-13 08:20:00|1796.5|1796|1794|1793|1797|1796.5|1793|1792.5|7630
1763022300000|2025-11-13 08:25:00|1793.5|1793.5|1796.5|1796|1797|1796|1793.5|1793.5|14425
1763022600000|2025-11-13 08:30:00|1796|1795.5|1795|1794.5|1797.5|1797|1794.5|1794|16693
1763022900000|2025-11-13 08:35:00|1795.5|1795|1794.5|1794|1797|1796|1794|1793.5|9015
1763023200000|2025-11-13 08:40:00|1794|1793.5|1795|1794.5|1795.5|1794.5|1793.5|1793|7337
1763023500000|2025-11-13 08:45:00|1796|1794|1798.5|1798|1799.5|1798.5|1796|1794|10406
1763023800000|2025-11-13 08:50:00|1798|1797.5|1797.5|1796.5|1798.5|1798|1796.5|1796|5782
1763024100000|2025-11-13 08:55:00|1797|1797|1796.5|1795.5|1797|1797|1795.5|1795|5292
1763024400000|2025-11-13 09:00:00|1796|1796|1796|1795.5|1797|1796.5|1795.5|1795|9028
1763024700000|2025-11-13 09:05:00|1796.5|1796|1794.5|1794|1796.5|1796|1794|1793.5|8322
1763025000000|2025-11-13 09:10:00|1794|1793.5|1792.5|1792|1795.5|1795|1791.5|1790.5|7038
1763025300000|2025-11-13 09:15:00|1793|1792.5|1792|1791.5|1793|1792.5|1790.5|1790|15353
1763025600000|2025-11-13 09:20:00|1793|1792.5|1792.5|1792|1793|1792.5|1791.5|1791|10174
1763025900000|2025-11-13 09:25:00|1792|1791.5|1792.5|1792|1794|1793.5|1791.5|1791|3409
1763026200000|2025-11-13 09:30:00|1793.5|1792.5|1796|1795|1796.5|1796|1793|1792|5012
1763026500000|2025-11-13 09:35:00|1795|1795.5|1795|1794.5|1795.5|1795.5|1793.5|1792.5|5873
1763026800000|2025-11-13 09:40:00|1795.5|1794|1794.5|1794|1797|1796|1794.5|1793.5|6334
1763027100000|2025-11-13 09:45:00|1795|1793.5|1795|1794.5|1795.5|1795|1795|1793.5|4937
1763027400000|2025-11-13 09:50:00|1794.5|1794|1795|1794|1796.5|1795.5|1794.5|1794|8748
1763027700000|2025-11-13 09:55:00|1794.5|1794.5|1792.5|1792|1795.5|1795|1792.5|1791.5|8155
1763028000000|2025-11-13 10:00:00|1792|1791.5|1793.5|1793|1793.5|1793|1792|1791.5|3380
1763028300000|2025-11-13 10:05:00|1793|1792.5|1791.5|1790.5|1793|1792.5|1790|1789|3904
1763028600000|2025-11-13 10:10:00|1791|1791|1790|1789|1791|1791|1790|1789|3123
1763028900000|2025-11-13 10:15:00|1790.5|1789.5|1796|1795|1796|1795.5|1790.5|1789|8593
1763029200000|2025-11-13 10:20:00|1795.5|1795.5|1795.5|1795|1796.5|1795.5|1795.5|1795|3479
1763029500000|2025-11-13 10:25:00|1795|1794.5|1794.5|1794|1795|1794.5|1794|1793.5|6140
1763029800000|2025-11-13 10:30:00|1795|1795|1794.5|1794|1796|1795.5|1794|1793.5|7724
1763030100000|2025-11-13 10:35:00|1795|1794.5|1795|1794|1795|1794.5|1794|1793.5|4472
1763030400000|2025-11-13 10:40:00|1794.5|1794.5|1796|1795|1796|1795.5|1794.5|1794|9672
1763030700000|2025-11-13 10:45:00|1796.5|1795.5|1795|1794|1797.5|1796.5|1795|1794|7767
1763031000000|2025-11-13 10:50:00|1794.5|1793.5|1795|1794.5|1795|1794.5|1793|1792|9874
1763031300000|2025-11-13 10:55:00|1796.5|1795.5|1796.5|1796|1797|1796.5|1796|1795|10304
1763031600000|2025-11-13 11:00:00|1796|1795.5|1796|1795.5|1797|1796|1796|1795.5|4094
1763031900000|2025-11-13 11:05:00|1796.5|1796|1796.5|1796|1796.5|1796|1795.5|1795|10444
1763032200000|2025-11-13 11:10:00|1796|1795.5|1797.5|1797|1797.5|1797|1796|1795.5|5581
1763032500000|2025-11-13 11:15:00|1798.5|1798|1798.5|1797.5|1799|1798|1797.5|1797|4925
1763032800000|2025-11-13 11:20:00|1798|1798|1797.5|1797|1799|1798.5|1797.5|1797|8288
1763033100000|2025-11-13 11:25:00|1797|1796.5|1798.5|1798|1799|1798|1796.5|1796|4929
1763033400000|2025-11-13 11:30:00|1798|1797.5|1796.5|1795.5|1798.5|1798|1796.5|1795.5|6706
1763033700000|2025-11-13 11:35:00|1796|1795|1797.5|1797|1798|1797|1796|1795|4169
1763034000000|2025-11-13 11:40:00|1798|1796.5|1796|1795|1798|1797.5|1796|1795|12217
1763034300000|2025-11-13 11:45:00|1795.5|1795.5|1796.5|1796|1797|1796.5|1795.5|1795|10299
1763034600000|2025-11-13 11:50:00|1797.5|1796.5|1797.5|1797|1798|1797.5|1797|1796.5|2743
1763034900000|2025-11-13 11:55:00|1798|1797.5|1797|1796|1798|1797.5|1796.5|1796|9121
1763035200000|2025-11-13 12:00:00|1796.5|1796.5|1795|1794.5|1797.5|1796.5|1795|1794.5|20417
1763035500000|2025-11-13 12:05:00|1794.5|1794|1796|1795.5|1796.5|1795.5|1794.5|1794|12656
1763035800000|2025-11-13 12:10:00|1796.5|1796|1796|1795.5|1796.5|1796|1796|1795|7844
1763036100000|2025-11-13 12:15:00|1796.5|1796|1797|1796.5|1797.5|1796.5|1796.5|1795.5|4809
1763036400000|2025-11-13 12:20:00|1798|1797.5|1799|1798.5|1799|1798.5|1798|1797.5|7487
1763036700000|2025-11-13 12:25:00|1798.5|1798|1798|1797|1798.5|1798|1798|1797|6007
1763037000000|2025-11-13 12:30:00|1797.5|1797.5|1798.5|1798|1799|1798|1797.5|1797|2961
1763037300000|2025-11-13 12:35:00|1798|1797.5|1799|1798|1799|1798.5|1798|1797|2758
1763037600000|2025-11-13 12:40:00|1798.5|1797.5|1796.5|1796|1798.5|1797.5|1796.5|1795.5|5760
1763037900000|2025-11-13 12:45:00|1797|1795.5|1795.5|1795|1797|1795.5|1795.5|1795|3516
1763038200000|2025-11-13 12:50:00|1795|1794.5|1797|1796.5|1797|1796.5|1795|1794.5|4080
1763038500000|2025-11-13 12:55:00|1796.5|1796|1798|1797|1798|1797|1796.5|1796|7205
1763038800000|2025-11-13 13:00:00|1798.5|1797.5|1801.5|1801|1802.5|1802|1798|1797|6006
1763039100000|2025-11-13 13:05:00|1801|1800.5|1800|1799|1801.5|1800.5|1799.5|1798.5|7708
1763039400000|2025-11-13 13:10:00|1799.5|1798.5|1800|1799.5|1800.5|1800|1799|1798|1379
1763039700000|2025-11-13 13:15:00|1799.5|1799|1801.5|1801|1802|1801|1798|1797.5|14430
1763040000000|2025-11-13 13:20:00|1802|1800.5|1801.5|1801|1802|1801|1801|1800.5|3969
1763040300000|2025-11-13 13:25:00|1802.5|1800.5|1802.5|1801|1802.5|1801.5|1801.5|1800.5|3533
1763040600000|2025-11-13 13:30:00|1802|1801.5|1802|1801.5|1803.5|1802.5|1802|1801|37424
1763040900000|2025-11-13 13:35:00|1802.5|1801|1805.5|1805|1808|1807|1800.5|1800|12703
1763041200000|2025-11-13 13:40:00|1805|1804.5|1805|1804.5|1805.5|1805|1805|1804|11107
1763041500000|2025-11-13 13:45:00|1804.5|1804|1803.5|1803|1804.5|1804|1803.5|1803|14032
1763041800000|2025-11-13 13:50:00|1804|1803.5|1803.5|1803|1804|1803.5|1803.5|1803|6857
1763042100000|2025-11-13 13:55:00|1803|1802.5|1804|1803|1804|1803|1802.5|1801.5|9577
1763042400000|2025-11-13 14:00:00|1803.5|1803.5|1801.5|1800.5|1804|1803.5|1801.5|1800.5|4469
1763042700000|2025-11-13 14:05:00|1801|1800|1801|1800.5|1801|1800.5|1801|1800|6711
1763043000000|2025-11-13 14:10:00|1800.5|1800|1801|1800.5|1801|1800.5|1800.5|1800|5047
1763043300000|2025-11-13 14:15:00|1801.5|1801|1802|1801|1802.5|1801.5|1801|1800.5|5663
1763043600000|2025-11-13 14:20:00|1802.5|1801.5|1802.5|1802|1803|1802|1801|1800.5|3318
1763043900000|2025-11-13 14:25:00|1803|1802.5|1804|1803.5|1804|1803.5|1802.5|1802.5|14054
1763044200000|2025-11-13 14:30:00|1803.5|1803|1803.5|1803|1804|1803.5|1801.5|1801|8988
1763044500000|2025-11-13 14:35:00|1803|1802.5|1798.5|1798|1803|1802.5|1798.5|1797.5|11729
1763044800000|2025-11-13 14:40:00|1798|1797.5|1796.5|1796|1798.5|1798|1796.5|1795.5|20718
1763045100000|2025-11-13 14:45:00|1797|1796.5|1797|1796|1800|1799.5|1796.5|1796|13416
1763045400000|2025-11-13 14:50:00|1797.5|1796.5|1797.5|1797|1800|1799|1797.5|1796.5|608735
1763045700000|2025-11-13 14:55:00|1797|1796.5|1799|1798|1800.5|1799.5|1797|1796.5|17369
1763046000000|2025-11-13 15:00:00|1798.5|1797.5|1796.5|1796|1799|1798.5|1796|1795.5|11753
1763046300000|2025-11-13 15:05:00|1796|1795.5|1798.5|1797.5|1798.5|1797.5|1796|1795.5|9165
1763046600000|2025-11-13 15:10:00|1798|1797|1799.5|1799|1799.5|1799|1796.5|1796|9138
1763046900000|2025-11-13 15:15:00|1800|1799.5|1799|1798.5|1800|1799.5|1798.5|1797.5|4078
1763047200000|2025-11-13 15:20:00|1798.5|1798|1803.5|1803|1804|1803.5|1798.5|1798|8332
1763047500000|2025-11-13 15:25:00|1803|1802.5|1801|1800.5|1803.5|1803|1801|1800.5|10200
1763047800000|2025-11-13 15:30:00|1800.5|1800|1797.5|1797|1801|1800.5|1797|1796|12762
1763048100000|2025-11-13 15:35:00|1797|1796.5|1798|1797.5|1798.5|1798|1796|1795.5|20698
1763048400000|2025-11-13 15:40:00|1797.5|1797|1797|1796.5|1798|1797.5|1796|1795|10958
1763048700000|2025-11-13 15:45:00|1796.5|1796|1796.5|1795.5|1796.5|1796.5|1795|1794|19328
1763049000000|2025-11-13 15:50:00|1795.5|1796|1796|1795.5|1798|1797|1795.5|1795|13179
1763049300000|2025-11-13 15:55:00|1795.5|1795|1796.5|1796|1796.5|1796|1795.5|1794.5|17607
1763049600000|2025-11-13 16:00:00|1797|1796.5|1799|1798|1799.5|1798.5|1796.5|1796|16583
1763049900000|2025-11-13 16:05:00|1799.5|1798.5|1800|1799|1800|1799.5|1797.5|1796.5|4935
1763050200000|2025-11-13 16:10:00|1799.5|1799.5|1800|1799.5|1800.5|1799.5|1799|1798.5|15889
1763050500000|2025-11-13 16:15:00|1800.5|1800|1802|1801.5|1802|1801.5|1800|1799.5|15546
1763050800000|2025-11-13 16:20:00|1802.5|1802|1805.5|1804.5|1806|1805|1802.5|1802|19079
1763051100000|2025-11-13 16:25:00|1806|1805|1806.5|1805.5|1807.5|1806.5|1805|1804|17378
1763107200000|2025-11-14 08:00:00|1787.5|1786|1792|1790.5|1792.5|1790.5|1781|1779|20211
1763107500000|2025-11-14 08:05:00|1791|1789.5|1783.5|1782.5|1791.5|1790|1783.5|1782.5|7365
1763107800000|2025-11-14 08:10:00|1784|1782|1792|1790.5|1792|1790.5|1781|1780|7572
1763108100000|2025-11-14 08:15:00|1792.5|1791|1791.5|1790.5|1793.5|1793|1791|1790|6751
1763108400000|2025-11-14 08:20:00|1791|1790|1792|1791|1794|1793.5|1791|1790|12934
1763108700000|2025-11-14 08:25:00|1791|1790|1791|1790|1793.5|1792.5|1788.5|1788|5690
1763109000000|2025-11-14 08:30:00|1790.5|1789.5|1791.5|1791|1791.5|1791|1789|1788.5|6058
1763109300000|2025-11-14 08:35:00|1793|1792|1789|1788.5|1793|1792|1789|1788.5|2374
1763109600000|2025-11-14 08:40:00|1788.5|1788|1784.5|1784|1788.5|1788|1784.5|1784|13780
1763109900000|2025-11-14 08:45:00|1784|1783.5|1782.5|1782|1787|1786|1782|1781|3453
1763110200000|2025-11-14 08:50:00|1782|1781.5|1778.5|1778|1783|1782|1778.5|1778|6220
1763110500000|2025-11-14 08:55:00|1779|1779|1780.5|1779.5|1780.5|1780|1778.5|1778.5|6754
1763110800000|2025-11-14 09:00:00|1780|1779|1782.5|1782|1784|1783|1779.5|1779|8006
1763111100000|2025-11-14 09:05:00|1783|1781.5|1782.5|1781.5|1784|1783|1780.5|1780|8280
1763111400000|2025-11-14 09:10:00|1783|1782|1779|1778.5|1783|1782|1779|1778.5|12580
1763111700000|2025-11-14 09:15:00|1779.5|1779|1780|1779|1781.5|1780.5|1778.5|1778|7953
1763112000000|2025-11-14 09:20:00|1779.5|1778.5|1780|1779.5|1780|1779.5|1779|1778.5|8503
1763112300000|2025-11-14 09:25:00|1779.5|1779|1778.5|1778|1780|1779.5|1778|1777|8202
1763112600000|2025-11-14 09:30:00|1777.5|1777|1779.5|1779|1780|1779|1776.5|1776|14443
1763112900000|2025-11-14 09:35:00|1780.5|1779.5|1778.5|1778|1781|1780.5|1777.5|1776.5|7142
1763113200000|2025-11-14 09:40:00|1779|1778.5|1781|1780.5|1782|1781.5|1779|1778.5|6083
1763113500000|2025-11-14 09:45:00|1781.5|1781|1781|1780.5|1781.5|1781|1779.5|1778.5|2227
1763113800000|2025-11-14 09:50:00|1780.5|1780|1778.5|1777.5|1780.5|1780|1778.5|1777.5|6997
1763114100000|2025-11-14 09:55:00|1779.5|1778|1779|1778.5|1780|1779|1778.5|1777.5|8089
1763114400000|2025-11-14 10:00:00|1780|1779|1776.5|1776|1780|1779|1776|1775.5|11488
1763114700000|2025-11-14 10:05:00|1777|1776.5|1778|1777|1779|1778.5|1777|1776.5|5385
1763115000000|2025-11-14 10:10:00|1779|1777.5|1778.5|1778|1780|1779|1778.5|1777.5|7284
1763115300000|2025-11-14 10:15:00|1778|1777.5|1776|1775.5|1778|1778|1776|1775.5|6760
1763115600000|2025-11-14 10:20:00|1775.5|1775|1777.5|1777|1778|1777.5|1775.5|1774.5|7481
1763115900000|2025-11-14 10:25:00|1778|1776.5|1775|1774.5|1778|1777|1775|1774.5|9063
1763116200000|2025-11-14 10:30:00|1774|1774|1772.5|1772|1774|1774|1772.5|1771.5|14820
1763116500000|2025-11-14 10:35:00|1772|1771.5|1771.5|1771|1772.5|1772|1771.5|1771|4167
1763116800000|2025-11-14 10:40:00|1770.5|1770|1771|1770|1771|1770.5|1769.5|1769|11995
1763117100000|2025-11-14 10:45:00|1770.5|1770.5|1770.5|1770|1772|1771|1770.5|1770|8330
1763117400000|2025-11-14 10:50:00|1771|1770.5|1771|1770.5|1771|1770.5|1770|1769.5|4122
1763117700000|2025-11-14 10:55:00|1770.5|1770|1772|1771.5|1772|1771.5|1770.5|1770|4275
1763118000000|2025-11-14 11:00:00|1773|1772|1773|1772|1773|1772.5|1772.5|1772|6045
1763118300000|2025-11-14 11:05:00|1773.5|1772.5|1771.5|1770.5|1773.5|1773|1770|1769.5|8448
1763118600000|2025-11-14 11:10:00|1771|1771|1774|1773.5|1774.5|1773.5|1771|1770.5|54481
1763118900000|2025-11-14 11:15:00|1773.5|1773|1774.5|1773.5|1774.5|1773.5|1771.5|1771|11835
1763119200000|2025-11-14 11:20:00|1774|1774|1775|1774.5|1775|1774.5|1773.5|1772.5|8011
1763119500000|2025-11-14 11:25:00|1775.5|1775|1779.5|1778.5|1779.5|1778.5|1775.5|1775|3601
1763119800000|2025-11-14 11:30:00|1779|1778|1779.5|1779|1780|1779|1777.5|1777|5184
1763120100000|2025-11-14 11:35:00|1780|1778.5|1779.5|1779|1781.5|1781|1779|1778.5|40110
1763120400000|2025-11-14 11:40:00|1779|1778.5|1777|1776.5|1779|1778.5|1777|1776.5|10173
1763120700000|2025-11-14 11:45:00|1776.5|1776|1774|1773.5|1776.5|1776.5|1774|1773.5|46613
1763121000000|2025-11-14 11:50:00|1775|1774|1775.5|1775|1775.5|1775|1775|1774|2631
1763121300000|2025-11-14 11:55:00|1776|1775.5|1776|1775.5|1776|1775.5|1775.5|1775|4092
1763121600000|2025-11-14 12:00:00|1775.5|1775|1772|1771.5|1775.5|1775|1772|1771.5|8699
1763121900000|2025-11-14 12:05:00|1771.5|1771|1770.5|1770|1772|1771.5|1770|1769.5|8284
1763122200000|2025-11-14 12:10:00|1771|1770.5|1775.5|1774.5|1775.5|1774.5|1771|1770.5|10750
1763122500000|2025-11-14 12:15:00|1775|1774|1777.5|1777|1779|1778|1774.5|1773.5|36333
1763122800000|2025-11-14 12:20:00|1778|1777.5|1778.5|1777.5|1780|1779|1777|1776.5|6342
1763123100000|2025-11-14 12:25:00|1779|1778|1779|1778.5|1780|1779.5|1779|1778|6814
1763123400000|2025-11-14 12:30:00|1778.5|1778|1777.5|1777|1779|1778.5|1776.5|1776|13456
1763123700000|2025-11-14 12:35:00|1777|1776.5|1776.5|1776|1777|1777|1775.5|1775|6746
1763124000000|2025-11-14 12:40:00|1776|1775.5|1774.5|1774|1776|1775.5|1774.5|1774|6977
1763124300000|2025-11-14 12:45:00|1775|1773.5|1775.5|1775|1775.5|1775|1774|1773.5|5067
1763124600000|2025-11-14 12:50:00|1775|1774|1775|1774.5|1775.5|1774.5|1774|1773.5|5876
1763124900000|2025-11-14 12:55:00|1774.5|1774|1774.5|1774|1775|1774.5|1773.5|1772.5|4951
1763125200000|2025-11-14 13:00:00|1774|1773.5|1779|1778|1779|1778|1773.5|1773|2933
1763125500000|2025-11-14 13:05:00|1778.5|1777.5|1775|1774.5|1778.5|1777.5|1775|1774.5|10517
1763125800000|2025-11-14 13:10:00|1775.5|1775|1778.5|1777.5|1779|1778|1775|1774.5|36641
1763126100000|2025-11-14 13:15:00|1778|1777|1777.5|1776.5|1778.5|1777|1776.5|1776|2966
1763126400000|2025-11-14 13:20:00|1777|1777|1776.5|1776|1777.5|1777|1775.5|1775|3703
1763126700000|2025-11-14 13:25:00|1777|1776.5|1777.5|1777|1778|1777.5|1776.5|1775.5|2294
1763127000000|2025-11-14 13:30:00|1777|1776.5|1779.5|1778.5|1779.5|1778.5|1777|1776|2478
1763127300000|2025-11-14 13:35:00|1780|1779|1780|1779|1782|1781|1779|1778|6772
1763127600000|2025-11-14 13:40:00|1779.5|1778.5|1778.5|1778|1780|1779|1778.5|1777.5|2103
1763127900000|2025-11-14 13:45:00|1780|1777.5|1781|1780.5|1782|1781.5|1779.5|1777.5|5399
1763128200000|2025-11-14 13:50:00|1781.5|1781|1782.5|1782|1783|1782.5|1781.5|1780.5|59437
1763128500000|2025-11-14 13:55:00|1783.5|1783|1783.5|1783|1784|1783.5|1783.5|1782.5|1904
1763128800000|2025-11-14 14:00:00|1784|1783.5|1784|1783.5|1785|1784|1783.5|1782.5|6261
1763129100000|2025-11-14 14:05:00|1783.5|1783|1782|1781|1784|1783.5|1781.5|1781|2998
1763129400000|2025-11-14 14:10:00|1781.5|1780.5|1780.5|1780|1782.5|1782|1780.5|1780|10617
1763129700000|2025-11-14 14:15:00|1781|1780.5|1780.5|1780|1781|1780.5|1780|1779.5|3422
1763130000000|2025-11-14 14:20:00|1780|1779.5|1780|1779|1780|1780|1779.5|1779|3763
1763130300000|2025-11-14 14:25:00|1780.5|1779.5|1781|1780.5|1781|1780.5|1780|1779|5792
1763130600000|2025-11-14 14:30:00|1779|1780|1779|1778.5|1780.5|1780|1777.5|1776.5|13038
1763130900000|2025-11-14 14:35:00|1780|1779.5|1783.5|1782.5|1784|1783|1780|1779.5|15746
1763131200000|2025-11-14 14:40:00|1784|1783|1788.5|1788|1788.5|1788|1782.5|1782|14308
1763131500000|2025-11-14 14:45:00|1789|1788.5|1790.5|1790|1792.5|1792|1789|1788.5|67943
1763131800000|2025-11-14 14:50:00|1790|1789.5|1795|1794.5|1795|1794.5|1789.5|1789|8909
1763132100000|2025-11-14 14:55:00|1794|1794|1796.5|1796|1796.5|1796|1793|1792|12101
1763132400000|2025-11-14 15:00:00|1796|1795.5|1795.5|1795|1798.5|1797.5|1794.5|1794|13152
1763132700000|2025-11-14 15:05:00|1796|1794.5|1797.5|1797|1800|1799.5|1795.5|1794.5|17769
1763133000000|2025-11-14 15:10:00|1798.5|1796.5|1798|1797.5|1800|1799|1797|1796.5|13697
1763133300000|2025-11-14 15:15:00|1798.5|1798|1799.5|1798.5|1800.5|1800|1797.5|1797|13130
1763133600000|2025-11-14 15:20:00|1799|1798|1798|1797|1800|1799|1795|1794.5|10596
1763133900000|2025-11-14 15:25:00|1797.5|1796.5|1797.5|1796.5|1798.5|1797.5|1795|1794.5|9896
1763134200000|2025-11-14 15:30:00|1797|1796|1797.5|1797|1798.5|1797.5|1795.5|1794.5|11721
1763134500000|2025-11-14 15:35:00|1797|1796.5|1800.5|1800|1801|1800|1797|1796.5|3992
1763134800000|2025-11-14 15:40:00|1801|1800.5|1799|1798.5|1802|1801|1799|1798|1691
1763135100000|2025-11-14 15:45:00|1799.5|1799|1799|1798|1802|1801.5|1798.5|1798|1242
1763135400000|2025-11-14 15:50:00|1798.5|1798.5|1800.5|1800|1800.5|1800|1798.5|1798|235