1740988800000|2025-03-03 08:00:00|1942.5|1942|1936.5|1935.5|1943|1942.5|1934|1932|20798
1740989100000|2025-03-03 08:05:00|1937|1936.5|1937|1935.5|1937.5|1936.5|1935|1934|5544
1740989400000|2025-03-03 08:10:00|1937.5|1936|1936|1934.5|1937.5|1936.5|1934.5|1934|6278
1740989700000|2025-03-03 08:15:00|1937|1934|1941|1940|1941.5|1940.5|1936|1934|10967
1740990000000|2025-03-03 08:20:00|1941.5|1940.5|1941|1940|1943|1942|1941|1939.5|1387
1740990300000|2025-03-03 08:25:00|1940.5|1939|1938.5|1937|1940.5|1939|1937|1936|3406
1740990600000|2025-03-03 08:30:00|1938|1936.5|1935.5|1935|1938|1936.5|1934.5|1933.5|1098
1740990900000|2025-03-03 08:35:00|1935|1934.5|1940|1939|1940|1939|1935|1934.5|3409
1740991200000|2025-03-03 08:40:00|1941.5|1938.5|1943.5|1942.5|1944|1943|1941|1938.5|3502
1740991500000|2025-03-03 08:45:00|1943|1943.5|1944|1942.5|1945.5|1944.5|1943|1942.5|2282
1740991800000|2025-03-03 08:50:00|1943|1941.5|1942|1940.5|1944|1943|1942|1940.5|1834
1740992100000|2025-03-03 08:55:00|1942.5|1941|1942.5|1941.5|1942.5|1941.5|1942.5|1940.5|599
1740992400000|2025-03-03 09:00:00|1942|1942|1945|1944|1945.5|1944|1942|1940.5|3408
1740992700000|2025-03-03 09:05:00|1944.5|1943.5|1943|1942|1945.5|1944.5|1943|1941.5|1855
1740993000000|2025-03-03 09:10:00|1943.5|1942.5|1940|1939.5|1943.5|1942.5|1939|1938.5|3277
1740993300000|2025-03-03 09:15:00|1940.5|1939|1943|1942|1943|1942|1940.5|1939|2074
1740993600000|2025-03-03 09:20:00|1943.5|1942.5|1944|1943.5|1945|1943.5|1943.5|1942.5|632
1740993900000|2025-03-03 09:25:00|1944.5|1944|1945|1944|1945|1944|1944|1943.5|1778
1740994200000|2025-03-03 09:30:00|1944.5|1943.5|1943|1942.5|1944.5|1943.5|1943|1942|1025
1740994500000|2025-03-03 09:35:00|1943.5|1943|1945|1944|1945.5|1944.5|1943|1943|1906
1740994800000|2025-03-03 09:40:00|1946|1945|1945.5|1944|1946|1945|1945.5|1944|525
1740995100000|2025-03-03 09:45:00|1946|1944.5|1947.5|1946|1947.5|1946|1946|1944.5|2214
1740995400000|2025-03-03 09:50:00|1948|1946.5|1949|1947.5|1949|1948|1948|1946.5|2056
1740995700000|2025-03-03 09:55:00|1948.5|1947|1948.5|1947.5|1948.5|1947.5|1948.5|1947|1146
1740996000000|2025-03-03 10:00:00|1949|1948|1948.5|1947.5|1949|1948|1947.5|1946|2388
1740996300000|2025-03-03 10:05:00|1949|1948|1951|1950|1951|1950|1949|1948|944
1740996600000|2025-03-03 10:10:00|1950.5|1950.5|1951|1950|1951.5|1951|1950.5|1949.5|1037
1740996900000|2025-03-03 10:15:00|1951.5|1950.5|1955.5|1955|1955.5|1955|1951.5|1950.5|1911
1740997200000|2025-03-03 10:20:00|1956|1955.5|1959.5|1958.5|1959.5|1958.5|1956|1955.5|3722
1740997500000|2025-03-03 10:25:00|1959|1957.5|1958|1957.5|1959.5|1958.5|1957.5|1956.5|1455
1740997800000|2025-03-03 10:30:00|1957|1957|1957|1956|1957|1957|1956.5|1956|2558
1740998100000|2025-03-03 10:35:00|1957.5|1956.5|1957|1956|1957.5|1956.5|1956.5|1955|1132
1740998400000|2025-03-03 10:40:00|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957|1956.5|2238
1740998700000|2025-03-03 10:45:00|1958|1957|1958|1957|1958.5|1957.5|1957.5|1957|1564
1740999000000|2025-03-03 10:50:00|1956.5|1956|1956|1955.5|1956.5|1956|1956|1955|3151
1740999300000|2025-03-03 10:55:00|1955.5|1954.5|1954.5|1953.5|1955.5|1954.5|1953.5|1952|1555
1740999600000|2025-03-03 11:00:00|1954|1953|1954|1953|1954.5|1953.5|1953|1952.5|4348
1740999900000|2025-03-03 11:05:00|1953.5|1953.5|1956|1955|1956|1955|1953.5|1953|1712
1741000200000|2025-03-03 11:10:00|1956.5|1955.5|1957|1956|1957.5|1956|1956.5|1955|627
1741000500000|2025-03-03 11:15:00|1956|1955.5|1958.5|1957|1958.5|1957|1956|1955.5|2147
1741000800000|2025-03-03 11:20:00|1957.5|1957.5|1961.5|1960|1961.5|1960|1957.5|1957.5|1935
1741001100000|2025-03-03 11:25:00|1961|1960.5|1960.5|1960|1961.5|1960.5|1960.5|1960|1268
1741001400000|2025-03-03 11:30:00|1961|1960.5|1961.5|1960.5|1961.5|1960.5|1961|1960|2505
1741001700000|2025-03-03 11:35:00|1962|1961|1959.5|1958.5|1962|1961|1958.5|1957.5|1788
1741002000000|2025-03-03 11:40:00|1959|1958|1959.5|1958.5|1959.5|1958.5|1958|1957.5|1306
1741002300000|2025-03-03 11:45:00|1959|1957.5|1961.5|1960|1961.5|1960|1958.5|1957|1792
1741002600000|2025-03-03 11:50:00|1962|1960.5|1963.5|1962.5|1964.5|1963.5|1962|1960.5|1061
1741002900000|2025-03-03 11:55:00|1963|1962|1963.5|1962.5|1964|1963|1962.5|1961.5|1817
1741003200000|2025-03-03 12:00:00|1963|1961|1961.5|1960.5|1963|1962|1960|1959|2664
1741003500000|2025-03-03 12:05:00|1962|1961|1961.5|1960.5|1963.5|1962.5|1961|1959.5|2364
1741003800000|2025-03-03 12:10:00|1961|1959.5|1963|1962|1963|1962|1959.5|1958|1753
1741004100000|2025-03-03 12:15:00|1963.5|1962.5|1963|1962|1964|1963|1962.5|1961.5|6174
1741004400000|2025-03-03 12:20:00|1963.5|1962.5|1966.5|1965.5|1967|1966|1963.5|1962.5|5774
1741004700000|2025-03-03 12:25:00|1965.5|1965|1964.5|1963.5|1966|1965|1963|1961.5|1949
1741005000000|2025-03-03 12:30:00|1965|1964|1964|1962.5|1965.5|1964|1962.5|1962|5939
1741005300000|2025-03-03 12:35:00|1963.5|1963|1964|1963|1964.5|1963|1962.5|1961.5|1740
1741005600000|2025-03-03 12:40:00|1963.5|1962.5|1964|1963.5|1964|1963.5|1963|1962.5|1645
1741005900000|2025-03-03 12:45:00|1964.5|1964|1963|1961.5|1964.5|1964|1963|1961.5|3714
1741006200000|2025-03-03 12:50:00|1962.5|1961|1962.5|1961.5|1963|1962|1962|1961|448
1741006500000|2025-03-03 12:55:00|1962|1960.5|1963.5|1962|1964|1963|1961.5|1960.5|2749
1741006800000|2025-03-03 13:00:00|1963|1961.5|1962|1961|1963|1962.5|1962|1961|1596
1741007100000|2025-03-03 13:05:00|1961.5|1960.5|1961.5|1960.5|1962|1961.5|1961.5|1960|544
1741007400000|2025-03-03 13:10:00|1961|1960|1960.5|1959|1961.5|1960.5|1960|1958.5|948
1741007700000|2025-03-03 13:15:00|1960|1959.5|1961|1960|1961|1960|1960|1959|1234
1741008000000|2025-03-03 13:20:00|1960.5|1959.5|1960.5|1959.5|1961|1960|1960|1959.5|1499
1741008300000|2025-03-03 13:25:00|1961|1960.5|1962.5|1961.5|1962.5|1961.5|1961|1960.5|1028
1741008600000|2025-03-03 13:30:00|1963|1962|1968.5|1966.5|1969|1968|1962|1960.5|5237
1741008900000|2025-03-03 13:35:00|1968|1966|1964|1962.5|1968|1966|1964|1962.5|3526
1741009200000|2025-03-03 13:40:00|1964.5|1963|1962|1961.5|1965.5|1965|1962|1961.5|3685
1741009500000|2025-03-03 13:45:00|1962.5|1962|1963.5|1963|1964|1963|1962.5|1962|1556
1741009800000|2025-03-03 13:50:00|1964.5|1962.5|1966|1965|1966|1965|1964|1962.5|1517
1741010100000|2025-03-03 13:55:00|1965.5|1964.5|1967|1966|1967|1966|1965.5|1964.5|2080
1741010400000|2025-03-03 14:00:00|1967.5|1967|1972|1971.5|1972|1971.5|1967.5|1967|3954
1741010700000|2025-03-03 14:05:00|1972.5|1971|1972.5|1971|1973|1972|1971|1970|3436
1741011000000|2025-03-03 14:10:00|1972|1970.5|1971.5|1970.5|1973|1972|1971.5|1970.5|4782
1741011300000|2025-03-03 14:15:00|1972|1971|1975|1973.5|1975|1974|1972|1971|3307
1741011600000|2025-03-03 14:20:00|1974.5|1974|1972|1971.5|1975|1974.5|1972|1971|3553
1741011900000|2025-03-03 14:25:00|1971.5|1971|1970|1968.5|1971.5|1971|1966.5|1966|4957
1741012200000|2025-03-03 14:30:00|1973|1971.5|1972.5|1971|1974|1972.5|1967|1965|7559
1741012500000|2025-03-03 14:35:00|1972|1971.5|1971|1969.5|1973|1972|1970|1968.5|4657
1741012800000|2025-03-03 14:40:00|1972|1970|1970|1969|1973|1972|1970|1969|19624
1741013100000|2025-03-03 14:45:00|1969.5|1968|1969|1968.5|1971.5|1970.5|1968.5|1968|12366
1741013400000|2025-03-03 14:50:00|1969.5|1968|1967|1966|1970|1969|1966|1965.5|11478
1741013700000|2025-03-03 14:55:00|1967.5|1967|1966.5|1964|1969.5|1968.5|1964|1963.5|5311
1741014000000|2025-03-03 15:00:00|1966|1963.5|1963.5|1962|1966|1963.5|1961.5|1960|6475
1741014300000|2025-03-03 15:05:00|1964|1962.5|1966.5|1966|1969.5|1967.5|1964|1962.5|5445
1741014600000|2025-03-03 15:10:00|1966|1965|1965|1964|1967.5|1966.5|1964.5|1963.5|5681
1741014900000|2025-03-03 15:15:00|1964.5|1963.5|1968|1967|1969.5|1968|1964|1963.5|3172
1741015200000|2025-03-03 15:20:00|1968.5|1967.5|1970.5|1969.5|1972|1971|1968.5|1967.5|7801
1741015500000|2025-03-03 15:25:00|1969.5|1969|1972.5|1972|1973|1972.5|1969.5|1968.5|5313
1741015800000|2025-03-03 15:30:00|1973|1972.5|1972.5|1971.5|1974|1973|1971.5|1970.5|7093
1741016100000|2025-03-03 15:35:00|1972|1971|1970.5|1969.5|1972.5|1972|1969.5|1969|5386
1741016400000|2025-03-03 15:40:00|1971|1969|1973|1971.5|1973.5|1972|1971|1969|4291
1741016700000|2025-03-03 15:45:00|1972|1971|1971|1970|1972|1971|1970|1969.5|3045
1741017000000|2025-03-03 15:50:00|1970.5|1969.5|1971.5|1970.5|1972|1971|1970.5|1969.5|38296
1741017300000|2025-03-03 15:55:00|1971|1971|1971.5|1970.5|1971.5|1971|1970|1969.5|3039
1741017600000|2025-03-03 16:00:00|1972|1971|1971|1970|1973.5|1973|1970|1969.5|5955
1741017900000|2025-03-03 16:05:00|1970.5|1970.5|1969|1968.5|1971|1970.5|1968.5|1968|4340
1741018200000|2025-03-03 16:10:00|1969.5|1969|1969|1968|1970|1969|1967|1966|3515
1741018500000|2025-03-03 16:15:00|1968.5|1967|1968|1967.5|1968.5|1967.5|1967.5|1966.5|2855
1741018800000|2025-03-03 16:20:00|1968.5|1967|1969|1967.5|1969.5|1968.5|1967.5|1967|2693
1741019100000|2025-03-03 16:25:00|1968.5|1967|1966|1965.5|1969|1968|1966|1965.5|7191
1741075200000|2025-03-04 08:00:00|1926.5|1920.5|1918|1915|1926.5|1922.5|1917|1915|36274
1741075500000|2025-03-04 08:05:00|1917|1916|1913.5|1912.5|1920|1917.5|1912.5|1911|9180
1741075800000|2025-03-04 08:10:00|1914.5|1913|1919|1917.5|1919.5|1919|1914.5|1913|7595
1741076100000|2025-03-04 08:15:00|1918.5|1916.5|1920|1918|1922.5|1921|1918|1916|15939
1741076400000|2025-03-04 08:20:00|1922|1918.5|1922|1920.5|1924|1922|1921|1918|1981
1741076700000|2025-03-04 08:25:00|1922.5|1920|1925|1923|1925|1923|1922|1920|1172
1741077000000|2025-03-04 08:30:00|1925.5|1923.5|1929|1927|1929.5|1927|1925|1923|2846
1741077300000|2025-03-04 08:35:00|1926.5|1925.5|1926|1924.5|1928|1926.5|1926|1924|2261
1741077600000|2025-03-04 08:40:00|1925|1923.5|1922|1920|1925|1923.5|1921.5|1920|3602
1741077900000|2025-03-04 08:45:00|1921|1919.5|1921|1919.5|1922.5|1921|1920|1919|2089
1741078200000|2025-03-04 08:50:00|1920.5|1919|1920|1918.5|1921.5|1920|1920|1918.5|1537
1741078500000|2025-03-04 08:55:00|1920.5|1919|1922|1921|1923|1921|1920|1919|214
1741078800000|2025-03-04 09:00:00|1921.5|1919.5|1926|1925|1926.5|1925|1921|1919.5|2484
1741079100000|2025-03-04 09:05:00|1926.5|1926|1929|1927|1929|1927|1925.5|1926|2297
1741079400000|2025-03-04 09:10:00|1928.5|1927.5|1925.5|1924.5|1930|1929|1925|1924.5|5116
1741079700000|2025-03-04 09:15:00|1925|1924|1923|1921.5|1925.5|1925|1922|1921.5|2897
1741080000000|2025-03-04 09:20:00|1924|1922.5|1927|1926|1927.5|1926.5|1924|1922.5|3536
1741080300000|2025-03-04 09:25:00|1926.5|1926.5|1929|1928|1930|1928|1926|1925|12736
1741080600000|2025-03-04 09:30:00|1929.5|1928.5|1931.5|1930|1932.5|1930.5|1929|1928|1611
1741080900000|2025-03-04 09:35:00|1931|1929.5|1933|1931.5|1933|1931.5|1930|1929.5|2478
1741081200000|2025-03-04 09:40:00|1932|1929.5|1930|1929|1932|1929.5|1928|1927|3261
1741081500000|2025-03-04 09:45:00|1930.5|1929.5|1931|1930.5|1932|1930.5|1930|1929.5|2880
1741081800000|2025-03-04 09:50:00|1930.5|1930|1929|1927.5|1930.5|1930|1927.5|1927|4845
1741082100000|2025-03-04 09:55:00|1929.5|1928|1929|1928|1930|1928.5|1928|1927.5|3510
1741082400000|2025-03-04 10:00:00|1928.5|1926.5|1928|1926|1928.5|1926.5|1926|1925.5|4038
1741082700000|2025-03-04 10:05:00|1928.5|1927|1928|1927.5|1929|1927.5|1927.5|1926.5|586
1741083000000|2025-03-04 10:10:00|1929|1927|1929|1927.5|1929|1927.5|1927|1926.5|1551
1741083300000|2025-03-04 10:15:00|1928.5|1927|1930|1928.5|1930|1928.5|1928.5|1927|962
1741083600000|2025-03-04 10:20:00|1929.5|1928|1930.5|1930|1931|1930|1928.5|1927|2200
1741083900000|2025-03-04 10:25:00|1930|1929.5|1932|1931|1932|1931|1929.5|1928.5|3093
1741084200000|2025-03-04 10:30:00|1931.5|1930|1930|1929|1931.5|1930|1929.5|1928.5|4760
1741084500000|2025-03-04 10:35:00|1930.5|1928|1929|1928|1930.5|1928|1929|1928|1718
1741084800000|2025-03-04 10:40:00|1928.5|1927.5|1929|1928|1929.5|1928.5|1927.5|1926|1461
1741085100000|2025-03-04 10:45:00|1928.5|1927.5|1928|1927|1928.5|1928|1925.5|1924.5|4321
1741085400000|2025-03-04 10:50:00|1927.5|1926.5|1926.5|1925.5|1927.5|1926.5|1925|1923|1548
1741085700000|2025-03-04 10:55:00|1927.5|1926|1926.5|1925.5|1927.5|1926|1925.5|1924.5|764
1741086000000|2025-03-04 11:00:00|1926|1924.5|1925.5|1924.5|1926|1924.5|1924.5|1923|1481
1741086300000|2025-03-04 11:05:00|1927|1926.5|1929.5|1928|1930.5|1929|1927|1926|4711
1741086600000|2025-03-04 11:10:00|1930.5|1928.5|1931.5|1930.5|1932|1931|1930|1928.5|2662
1741086900000|2025-03-04 11:15:00|1932|1931|1931|1930.5|1932|1931|1930|1929.5|1090
1741087200000|2025-03-04 11:20:00|1932.5|1932|1934.5|1934|1934.5|1934|1932.5|1932|3192
1741087500000|2025-03-04 11:25:00|1935|1934.5|1935|1933.5|1937.5|1937|1934|1933|1653
1741087800000|2025-03-04 11:30:00|1935.5|1934|1935|1934|1935.5|1935|1935|1933.5|627
1741088100000|2025-03-04 11:35:00|1934.5|1933.5|1934|1933|1934.5|1933.5|1934|1933|1259
1741088400000|2025-03-04 11:40:00|1935|1934|1936|1935|1936.5|1935|1933.5|1933|3935
1741088700000|2025-03-04 11:45:00|1935.5|1934.5|1934|1933|1936.5|1935.5|1934|1933|4838
1741089000000|2025-03-04 11:50:00|1935.5|1933.5|1934|1933|1935.5|1934.5|1934|1933|867
1741089300000|2025-03-04 11:55:00|1933.5|1933.5|1934.5|1933.5|1934.5|1934|1933.5|1933.5|937
1741089600000|2025-03-04 12:00:00|1934|1933|1931.5|1930|1934.5|1933|1929.5|1929|3448
1741089900000|2025-03-04 12:05:00|1932|1930.5|1932|1930|1933|1932|1930.5|1929.5|1689
1741090200000|2025-03-04 12:10:00|1931|1929.5|1931|1929.5|1932|1930|1930.5|1929.5|554
1741090500000|2025-03-04 12:15:00|1931.5|1930|1930.5|1929|1931.5|1930|1930|1929|959
1741090800000|2025-03-04 12:20:00|1930|1928.5|1930|1928.5|1930|1928.5|1929|1928|686
1741091100000|2025-03-04 12:25:00|1930.5|1929|1931|1929.5|1931.5|1930|1929.5|1928.5|1572
1741091400000|2025-03-04 12:30:00|1930.5|1930|1930|1929|1930.5|1930.5|1930|1928.5|1104
1741091700000|2025-03-04 12:35:00|1929.5|1929.5|1925.5|1924.5|1929.5|1929.5|1924.5|1923.5|3310
1741092000000|2025-03-04 12:40:00|1925|1924|1925.5|1924|1925.5|1924.5|1925|1924|20
1741092300000|2025-03-04 12:45:00|1926|1923.5|1925|1923.5|1928.5|1926.5|1924.5|1923|3997
1741092600000|2025-03-04 12:50:00|1925.5|1924|1924.5|1923.5|1925.5|1924|1924.5|1923|444
1741092900000|2025-03-04 12:55:00|1925|1924|1924|1923|1926|1924.5|1924|1923|967
1741093200000|2025-03-04 13:00:00|1923.5|1922.5|1921|1920.5|1923.5|1922.5|1921|1920|1966
1741093500000|2025-03-04 13:05:00|1920.5|1920|1924|1923|1925|1923.5|1920.5|1919.5|5360
1741093800000|2025-03-04 13:10:00|1923|1922|1923|1921.5|1923|1922|1921|1919.5|1981
1741094100000|2025-03-04 13:15:00|1922.5|1922|1923|1922|1923|1922|1922|1921|2219
1741094400000|2025-03-04 13:20:00|1922.5|1921.5|1922.5|1921|1923.5|1922.5|1922|1921|1242
1741094700000|2025-03-04 13:25:00|1922|1920|1921|1919.5|1922.5|1920|1920|1919|3761
1741095000000|2025-03-04 13:30:00|1920|1920|1923|1921.5|1923|1921.5|1920|1919.5|627
1741095300000|2025-03-04 13:35:00|1923.5|1922|1922.5|1921.5|1924|1922.5|1922.5|1921.5|129
1741095600000|2025-03-04 13:40:00|1922|1921|1922|1921|1922.5|1921.5|1922|1920.5|718
1741095900000|2025-03-04 13:45:00|1921|1921.5|1920.5|1919|1921|1921.5|1920|1918.5|1187
1741096200000|2025-03-04 13:50:00|1921|1920|1921|1920|1922.5|1920.5|1920.5|1919|1329
1741096500000|2025-03-04 13:55:00|1920.5|1919.5|1921|1919.5|1921|1919.5|1920.5|1919.5|551
1741096800000|2025-03-04 14:00:00|1922.5|1920|1923|1922|1926.5|1925.5|1921.5|1920|6343
1741097100000|2025-03-04 14:05:00|1923.5|1923.5|1924|1922.5|1925|1924|1923|1922|1257
1741097400000|2025-03-04 14:10:00|1923|1923|1923|1922|1923.5|1923|1922.5|1921.5|1313
1741097700000|2025-03-04 14:15:00|1922.5|1921.5|1921|1920|1922.5|1921.5|1920.5|1920|3927
1741098000000|2025-03-04 14:20:00|1921.5|1920.5|1923|1922|1923.5|1922|1921.5|1920.5|1861
1741098300000|2025-03-04 14:25:00|1922|1921|1924|1922.5|1926|1925.5|1920.5|1920|6693
1741098600000|2025-03-04 14:30:00|1924.5|1924|1917|1915.5|1929|1927.5|1914.5|1913.5|11206
1741098900000|2025-03-04 14:35:00|1916.5|1916|1917.5|1916|1919|1917.5|1914.5|1913.5|5641
1741099200000|2025-03-04 14:40:00|1917|1915|1913.5|1912|1919|1917.5|1910.5|1910|14467
1741099500000|2025-03-04 14:45:00|1913|1914|1912.5|1911.5|1916|1915|1912|1911|8746
1741099800000|2025-03-04 14:50:00|1913|1912|1914.5|1913|1916.5|1915|1911.5|1910.5|3759
1741100100000|2025-03-04 14:55:00|1915|1912.5|1911|1910.5|1915|1912.5|1911|1910.5|6132
1741100400000|2025-03-04 15:00:00|1910.5|1910|1910|1908.5|1913|1911.5|1908|1907|7409
1741100700000|2025-03-04 15:05:00|1909.5|1909|1914|1913|1914|1913|1909|1909|11951
1741101000000|2025-03-04 15:10:00|1913.5|1913.5|1917.5|1916.5|1919.5|1918|1913.5|1913|7905
1741101300000|2025-03-04 15:15:00|1917|1917|1912|1911.5|1917.5|1917|1912|1911.5|6631
1741101600000|2025-03-04 15:20:00|1913|1911|1915.5|1914|1915.5|1914.5|1912.5|1911|6657
1741101900000|2025-03-04 15:25:00|1914.5|1913.5|1917.5|1916|1918.5|1917|1914|1913.5|4049
1741102200000|2025-03-04 15:30:00|1917|1915.5|1917.5|1916.5|1920|1919|1916.5|1915.5|6866
1741102500000|2025-03-04 15:35:00|1918|1917|1916.5|1915|1919|1918|1914.5|1913|19738
1741102800000|2025-03-04 15:40:00|1916|1914.5|1913.5|1912.5|1916|1914.5|1911|1910.5|6439
1741103100000|2025-03-04 15:45:00|1913|1912|1914|1913|1914|1913|1910.5|1910|5179
1741103400000|2025-03-04 15:50:00|1915|1913.5|1913.5|1912.5|1915.5|1914|1912|1911|14536
1741103700000|2025-03-04 15:55:00|1913|1912|1912.5|1911.5|1913.5|1912.5|1911.5|1910.5|5386
1741104000000|2025-03-04 16:00:00|1913|1912|1913.5|1912.5|1914.5|1913.5|1912.5|1912|3848
1741104300000|2025-03-04 16:05:00|1913|1912|1911.5|1910|1915|1913.5|1910.5|1909.5|9452
1741104600000|2025-03-04 16:10:00|1912|1910.5|1913.5|1912|1914|1912.5|1910|1909.5|4396
1741104900000|2025-03-04 16:15:00|1913|1912.5|1914|1913|1916|1915|1913|1912.5|5188
1741105200000|2025-03-04 16:20:00|1914.5|1913.5|1913.5|1912.5|1916.5|1915.5|1912.5|1912|8164
1741105500000|2025-03-04 16:25:00|1913|1912|1911|1910|1913.5|1912|1909.5|1909|8717
1741161600000|2025-03-05 08:00:00|1942.5|1934.5|1948.5|1944.5|1950|1948|1938|1934.5|9653
1741161900000|2025-03-05 08:05:00|1948|1945.5|1952.5|1950.5|1952.5|1950.5|1947|1945.5|7610
1741162200000|2025-03-05 08:10:00|1954.5|1952|1952|1950|1955.5|1954.5|1950|1948.5|9884
1741162500000|2025-03-05 08:15:00|1953|1950.5|1954|1952.5|1954.5|1953|1952.5|1950|1127
1741162800000|2025-03-05 08:20:00|1950.5|1949.5|1949.5|1947|1951.5|1949.5|1949|1947|1371
1741163100000|2025-03-05 08:25:00|1949|1947.5|1952.5|1950.5|1954.5|1952|1949|1947.5|2002
1741163400000|2025-03-05 08:30:00|1951.5|1950|1949|1948|1952.5|1950|1948|1947|4628
1741163700000|2025-03-05 08:35:00|1949.5|1948.5|1948.5|1947|1950.5|1948.5|1948.5|1947|755
1741164000000|2025-03-05 08:40:00|1950.5|1947.5|1951|1949|1951.5|1950|1950.5|1947.5|1793
1741164300000|2025-03-05 08:45:00|1951.5|1949.5|1951|1949.5|1951.5|1949.5|1950.5|1949|4658
1741164600000|2025-03-05 08:50:00|1950.5|1949|1950|1948.5|1950.5|1949|1948|1947|1332
1741164900000|2025-03-05 08:55:00|1949.5|1948|1948.5|1947|1949.5|1948|1948.5|1947|333
1741165200000|2025-03-05 09:00:00|1948|1946.5|1950.5|1948.5|1951|1949.5|1947|1946.5|1468
1741165500000|2025-03-05 09:05:00|1950|1948|1948|1947|1950|1948|1944.5|1944|4123
1741165800000|2025-03-05 09:10:00|1949.5|1946.5|1949.5|1948.5|1951.5|1950.5|1949|1946.5|2721
1741166100000|2025-03-05 09:15:00|1950|1949|1951.5|1950.5|1951.5|1951|1949.5|1948.5|1456
1741166400000|2025-03-05 09:20:00|1953|1951.5|1954.5|1953|1956|1954.5|1953|1951.5|7111
1741166700000|2025-03-05 09:25:00|1955|1952.5|1958|1957|1958|1957|1954.5|1952.5|11078
1741167000000|2025-03-05 09:30:00|1959|1957.5|1958|1957|1959|1957.5|1958|1957|7895
1741167300000|2025-03-05 09:35:00|1957.5|1956|1961|1960|1961|1960|1957|1956|11216
1741167600000|2025-03-05 09:40:00|1960.5|1960.5|1964|1962.5|1964|1963|1960|1959.5|4248
1741167900000|2025-03-05 09:45:00|1963.5|1963|1965|1964|1965|1964|1963.5|1962.5|2839
1741168200000|2025-03-05 09:50:00|1964.5|1963.5|1967.5|1967|1968|1967|1964.5|1963.5|5014
1741168500000|2025-03-05 09:55:00|1968|1967.5|1968|1967|1969|1967.5|1967.5|1967|10066
1741168800000|2025-03-05 10:00:00|1967.5|1967.5|1970.5|1970|1972.5|1971|1967.5|1967|3671
1741169100000|2025-03-05 10:05:00|1971|1970.5|1978|1977|1978|1977|1970.5|1970|6860
1741169400000|2025-03-05 10:10:00|1977.5|1974|1977.5|1976|1979|1977|1973.5|1972.5|10436
1741169700000|2025-03-05 10:15:00|1977|1975.5|1972.5|1971|1977|1975.5|1972.5|1970|1856
1741170000000|2025-03-05 10:20:00|1972|1970|1972|1970|1972.5|1970.5|1971|1970|614
1741170300000|2025-03-05 10:25:00|1971.5|1970.5|1971|1970|1972|1971|1970.5|1970|6050
1741170600000|2025-03-05 10:30:00|1968.5|1967|1968|1967|1968.5|1967.5|1967.5|1967|6460
1741170900000|2025-03-05 10:35:00|1967.5|1967.5|1968.5|1967|1968.5|1967.5|1967.5|1967|970
1741171200000|2025-03-05 10:40:00|1969.5|1968|1970.5|1969.5|1972|1971|1969.5|1968|2744
1741171500000|2025-03-05 10:45:00|1971|1970|1970.5|1969|1972.5|1972|1970.5|1969|2337
1741171800000|2025-03-05 10:50:00|1970|1970|1970|1969|1971|1970|1970|1969|4943
1741172100000|2025-03-05 10:55:00|1969.5|1968|1969|1967.5|1970|1969.5|1968.5|1967.5|5649
1741172400000|2025-03-05 11:00:00|1968.5|1968|1968.5|1967|1969.5|1969|1968|1967|4012
1741172700000|2025-03-05 11:05:00|1968|1967.5|1968.5|1967|1969.5|1968.5|1968|1967|2396
1741173000000|2025-03-05 11:10:00|1969|1967.5|1969|1967.5|1969|1967.5|1968|1967|633
1741173300000|2025-03-05 11:15:00|1968.5|1967|1968|1967|1969|1967|1968|1967|1198
1741173600000|2025-03-05 11:20:00|1967.5|1967.5|1965.5|1964.5|1968|1967.5|1965|1964.5|2225
1741173900000|2025-03-05 11:25:00|1966|1965|1966|1965|1966|1965|1965.5|1965|2301
1741174200000|2025-03-05 11:30:00|1966.5|1965.5|1965.5|1964.5|1967|1966.5|1965.5|1964.5|1627
1741174500000|2025-03-05 11:35:00|1965|1965|1964.5|1963.5|1966|1965|1964|1963|9328
1741174800000|2025-03-05 11:40:00|1964|1963|1963|1962|1964|1963|1961.5|1960.5|1135
1741175100000|2025-03-05 11:45:00|1964|1963|1965.5|1964.5|1965.5|1964.5|1964|1963|3375
1741175400000|2025-03-05 11:50:00|1965|1964|1965|1964|1966|1965|1965|1964|827
1741175700000|2025-03-05 11:55:00|1965.5|1964.5|1968.5|1967|1968.5|1967|1965.5|1964.5|2764
1741176000000|2025-03-05 12:00:00|1968|1966.5|1967|1966.5|1969|1967.5|1965.5|1964.5|3150
1741176300000|2025-03-05 12:05:00|1967.5|1966|1966|1965|1967.5|1966.5|1965|1964.5|1348
1741176600000|2025-03-05 12:10:00|1966.5|1965.5|1968|1967|1968|1967|1966|1965|2257
1741176900000|2025-03-05 12:15:00|1967.5|1966.5|1965|1964|1968|1967|1965|1964|3320
1741177200000|2025-03-05 12:20:00|1964.5|1963.5|1965.5|1965|1966.5|1965|1963|1962.5|2274
1741177500000|2025-03-05 12:25:00|1965|1964|1963.5|1963|1965|1964|1963.5|1962.5|9871
1741177800000|2025-03-05 12:30:00|1964|1964|1964|1963.5|1965|1964|1963.5|1962.5|1888
1741178100000|2025-03-05 12:35:00|1963.5|1963|1965|1964|1965|1964|1963|1962|2192
1741178400000|2025-03-05 12:40:00|1965.5|1964.5|1965.5|1964.5|1966|1965|1965|1964|7912
1741178700000|2025-03-05 12:45:00|1965|1965|1964.5|1963.5|1965|1965|1963|1961.5|1071
1741179000000|2025-03-05 12:50:00|1964|1964|1963.5|1962.5|1964.5|1964|1963.5|1962.5|1984
1741179300000|2025-03-05 12:55:00|1964|1963|1964|1963|1964|1963|1963.5|1962.5|1683
1741179600000|2025-03-05 13:00:00|1964.5|1963.5|1963.5|1962|1965|1964|1959.5|1958|9383
1741179900000|2025-03-05 13:05:00|1964|1962.5|1966.5|1965.5|1966.5|1965.5|1963.5|1962.5|3155
1741180200000|2025-03-05 13:10:00|1968.5|1966|1965|1964|1968.5|1967.5|1964|1963|9993
1741180500000|2025-03-05 13:15:00|1966|1964.5|1965|1963.5|1967|1966.5|1965|1963.5|2311
1741180800000|2025-03-05 13:20:00|1964.5|1964|1965.5|1964.5|1966|1964.5|1964.5|1963.5|2306
1741181100000|2025-03-05 13:25:00|1966|1964|1961.5|1961|1966|1964|1961.5|1961|1715
1741181400000|2025-03-05 13:30:00|1962|1961.5|1963|1962|1963.5|1962.5|1962|1961|1043
1741181700000|2025-03-05 13:35:00|1962.5|1961.5|1962|1961.5|1963|1962|1961.5|1960|2283
1741182000000|2025-03-05 13:40:00|1962.5|1962|1960.5|1959.5|1963|1962.5|1959.5|1958|4827
1741182300000|2025-03-05 13:45:00|1961|1960|1962.5|1961|1962.5|1961.5|1960.5|1959.5|4142
1741182600000|2025-03-05 13:50:00|1963|1960.5|1960|1958.5|1963|1960.5|1959|1958|3070
1741182900000|2025-03-05 13:55:00|1959.5|1958|1958|1957|1959.5|1958.5|1958|1956.5|13166
1741183200000|2025-03-05 14:00:00|1957.5|1956.5|1954.5|1953.5|1957.5|1957|1954.5|1953.5|22351
1741183500000|2025-03-05 14:05:00|1954|1953|1952|1951.5|1955|1954.5|1952|1951.5|3882
1741183800000|2025-03-05 14:10:00|1952.5|1952.5|1954.5|1953.5|1954.5|1953.5|1952.5|1952.5|2127
1741184100000|2025-03-05 14:15:00|1955|1955|1955.5|1954.5|1956.5|1955.5|1955|1954.5|2892
1741184400000|2025-03-05 14:20:00|1955|1955|1956.5|1955.5|1956.5|1955.5|1955|1954|3820
1741184700000|2025-03-05 14:25:00|1956|1955|1957|1956|1958|1957.5|1955.5|1954.5|3905
1741185000000|2025-03-05 14:30:00|1956.5|1955|1947.5|1946.5|1957.5|1956.5|1943.5|1942|13030
1741185300000|2025-03-05 14:35:00|1948|1947|1953.5|1952|1953.5|1952.5|1947.5|1946.5|15548
1741185600000|2025-03-05 14:40:00|1954|1952.5|1955|1954|1957.5|1956.5|1954|1952.5|11914
1741185900000|2025-03-05 14:45:00|1954.5|1953.5|1954.5|1953|1957.5|1956.5|1952|1951.5|15389
1741186200000|2025-03-05 14:50:00|1954|1953.5|1954|1953|1957.5|1957|1952|1951.5|15108
1741186500000|2025-03-05 14:55:00|1954.5|1953.5|1954|1952|1955|1954|1952|1951|10777
1741186800000|2025-03-05 15:00:00|1954.5|1952.5|1961|1960|1963.5|1961|1954.5|1952.5|11453
1741187100000|2025-03-05 15:05:00|1961.5|1960.5|1960|1959|1965|1964|1959.5|1958|10869
1741187400000|2025-03-05 15:10:00|1960.5|1959.5|1958.5|1957|1960.5|1959.5|1956.5|1956|11722
1741187700000|2025-03-05 15:15:00|1957|1956.5|1952|1951|1958|1957|1950|1949.5|23917
1741188000000|2025-03-05 15:20:00|1952.5|1950.5|1953|1952|1954.5|1953.5|1951.5|1950.5|7322
1741188300000|2025-03-05 15:25:00|1952.5|1952.5|1950.5|1949.5|1953|1952.5|1950|1949.5|6327
1741188600000|2025-03-05 15:30:00|1950|1950|1952.5|1951.5|1952.5|1951.5|1949|1948.5|6306
1741188900000|2025-03-05 15:35:00|1953|1952|1955|1954|1956|1955|1953|1952|8641
1741189200000|2025-03-05 15:40:00|1955.5|1954.5|1955|1954|1955.5|1954.5|1954|1953|5273
1741189500000|2025-03-05 15:45:00|1956|1954.5|1961.5|1960|1961.5|1960|1956|1954.5|7383
1741189800000|2025-03-05 15:50:00|1962|1960.5|1960.5|1959.5|1963|1962|1959|1958|7338
1741190100000|2025-03-05 15:55:00|1961|1960|1959|1958|1961.5|1960.5|1958|1957.5|5989
1741190400000|2025-03-05 16:00:00|1958.5|1957.5|1954.5|1954|1958.5|1957.5|1953|1952.5|10601
1741190700000|2025-03-05 16:05:00|1955|1954.5|1956|1955|1956.5|1956|1954|1953|6981
1741191000000|2025-03-05 16:10:00|1956.5|1955.5|1954.5|1953.5|1956.5|1955.5|1953.5|1952.5|8107
1741191300000|2025-03-05 16:15:00|1955|1954|1953.5|1952.5|1955.5|1955|1953|1952|8931
1741191600000|2025-03-05 16:20:00|1953|1952|1955.5|1954.5|1955.5|1954.5|1952|1951.5|6192
1741191900000|2025-03-05 16:25:00|1956|1955|1953.5|1952.5|1956|1955|1952|1951|3629
1741248000000|2025-03-06 08:00:00|1931|1928|1938|1935|1941.5|1938|1931|1928|7955
1741248300000|2025-03-06 08:05:00|1937.5|1934.5|1939|1938|1939.5|1938|1934|1933|4790
1741248600000|2025-03-06 08:10:00|1938.5|1936.5|1943|1941.5|1943|1941.5|1937.5|1936|3818
1741248900000|2025-03-06 08:15:00|1943.5|1942.5|1951|1949|1953.5|1951|1943.5|1942.5|4541
1741249200000|2025-03-06 08:20:00|1951.5|1950|1945.5|1943|1957.5|1956|1945.5|1943|9305
1741249500000|2025-03-06 08:25:00|1945|1942|1941|1939.5|1945|1943.5|1941|1939.5|9937
1741249800000|2025-03-06 08:30:00|1941.5|1940.5|1940.5|1940|1942.5|1941.5|1938|1936|3710
1741250100000|2025-03-06 08:35:00|1939.5|1939.5|1947|1946|1947|1946.5|1938.5|1937|52950
1741250400000|2025-03-06 08:40:00|1948.5|1947|1946.5|1945|1949|1947.5|1944|1942.5|5528
1741250700000|2025-03-06 08:45:00|1947|1945.5|1950|1948|1951.5|1950.5|1947|1945.5|5431
1741251000000|2025-03-06 08:50:00|1949.5|1948.5|1949|1947.5|1950|1949.5|1948.5|1947|4255
1741251300000|2025-03-06 08:55:00|1949.5|1948.5|1941|1939.5|1949.5|1949|1940.5|1938.5|2506
1741251600000|2025-03-06 09:00:00|1942|1939|1936|1934.5|1942|1941|1936|1934.5|7971
1741251900000|2025-03-06 09:05:00|1937|1934|1938.5|1937|1939|1938|1936|1934|2253
1741252200000|2025-03-06 09:10:00|1938|1936.5|1934|1932|1938|1936.5|1934|1931.5|1650
1741252500000|2025-03-06 09:15:00|1933.5|1931.5|1930|1928.5|1934.5|1933|1930|1928.5|2758
1741252800000|2025-03-06 09:20:00|1928.5|1928|1929|1928|1929.5|1928.5|1927|1925|8962
1741253100000|2025-03-06 09:25:00|1928.5|1927.5|1925|1923.5|1929|1928|1924|1922.5|1863
1741253400000|2025-03-06 09:30:00|1924.5|1923|1927|1926|1928|1927|1923|1922|2778
1741253700000|2025-03-06 09:35:00|1926.5|1925.5|1927|1925|1927.5|1927|1923|1922|5644
1741254000000|2025-03-06 09:40:00|1926.5|1924|1922|1921|1926.5|1924|1922|1920.5|5013
1741254300000|2025-03-06 09:45:00|1923|1921.5|1922|1920.5|1923.5|1923|1922|1920.5|620
1741254600000|2025-03-06 09:50:00|1922.5|1921|1923|1921.5|1923.5|1922|1921.5|1920|1065
1741254900000|2025-03-06 09:55:00|1922.5|1921|1919|1918.5|1922.5|1921|1919|1917.5|9621
1741255200000|2025-03-06 10:00:00|1919.5|1919|1918.5|1916.5|1920|1919|1918|1916|3029
1741255500000|2025-03-06 10:05:00|1918|1916|1916|1914.5|1918|1916.5|1916|1914.5|2647
1741255800000|2025-03-06 10:10:00|1916.5|1915|1917|1916|1918.5|1917.5|1915.5|1914.5|2145
1741256100000|2025-03-06 10:15:00|1917.5|1915.5|1913.5|1912.5|1917.5|1916|1913|1912.5|2236
1741256400000|2025-03-06 10:20:00|1914|1913|1913|1912|1914.5|1914|1912|1911.5|3988
1741256700000|2025-03-06 10:25:00|1913.5|1913|1915|1914|1916.5|1915.5|1913|1912|8347
1741257000000|2025-03-06 10:30:00|1915.5|1914.5|1914|1913|1915.5|1914.5|1914|1912.5|5039
1741257300000|2025-03-06 10:35:00|1915|1914.5|1914.5|1913.5|1917|1915.5|1914.5|1913.5|4007
1741257600000|2025-03-06 10:40:00|1915|1914|1913.5|1912.5|1915|1914|1913.5|1912.5|4655
1741257900000|2025-03-06 10:45:00|1913|1912|1915.5|1914.5|1916.5|1915.5|1912.5|1911.5|3748
1741258200000|2025-03-06 10:50:00|1915|1914|1913|1912|1915|1914|1913|1912|1673
1741258500000|2025-03-06 10:55:00|1913.5|1912.5|1912.5|1911.5|1914|1913.5|1912.5|1911.5|1796
1741258800000|2025-03-06 11:00:00|1912|1911|1910|1909|1912|1911|1909|1908.5|3013
1741259100000|2025-03-06 11:05:00|1910.5|1910|1911|1910|1913|1912|1910.5|1909.5|2213
1741259400000|2025-03-06 11:10:00|1911.5|1911|1911|1910|1911.5|1911|1910|1909.5|3045
1741259700000|2025-03-06 11:15:00|1911.5|1910.5|1913|1912|1914|1913|1911.5|1910.5|1988
1741260000000|2025-03-06 11:20:00|1914|1912.5|1914.5|1914|1915|1914.5|1913.5|1912|4698
1741260300000|2025-03-06 11:25:00|1915|1914.5|1917|1916|1917.5|1916.5|1915|1914.5|2276
1741260600000|2025-03-06 11:30:00|1918|1917|1919|1918|1922|1921|1918|1917|7155
1741260900000|2025-03-06 11:35:00|1920|1918.5|1919.5|1918.5|1922|1921.5|1919|1918|2098
1741261200000|2025-03-06 11:40:00|1920|1919|1922.5|1921|1922.5|1921.5|1920|1918|888
1741261500000|2025-03-06 11:45:00|1922|1920.5|1920|1919.5|1922.5|1920.5|1920|1919.5|1961
1741261800000|2025-03-06 11:50:00|1920.5|1919|1918.5|1917.5|1920.5|1919|1918|1916.5|6857
1741262100000|2025-03-06 11:55:00|1919|1918|1919.5|1918.5|1919.5|1919|1919|1918|971
1741262400000|2025-03-06 12:00:00|1920|1919.5|1919|1918|1920|1919.5|1919|1918|1485
1741262700000|2025-03-06 12:05:00|1918.5|1918.5|1918.5|1917.5|1918.5|1918.5|1918|1917.5|1333
1741263000000|2025-03-06 12:10:00|1918|1918|1918|1917.5|1918|1918|1918|1917|1088
1741263300000|2025-03-06 12:15:00|1917.5|1917|1918|1916.5|1918|1917|1916|1915.5|2294
1741263600000|2025-03-06 12:20:00|1917.5|1917|1917.5|1916.5|1918|1917.5|1917.5|1916.5|3244
1741263900000|2025-03-06 12:25:00|1917|1917|1918|1917|1918.5|1917.5|1917|1916.5|1115
1741264200000|2025-03-06 12:30:00|1918.5|1918|1924.5|1923|1925|1924|1918.5|1918|4409
1741264500000|2025-03-06 12:35:00|1924|1923.5|1923|1921.5|1924|1923.5|1922.5|1921.5|3308
1741264800000|2025-03-06 12:40:00|1922|1922|1921|1920|1922|1922|1921|1920|6034
1741265100000|2025-03-06 12:45:00|1921.5|1920.5|1921.5|1920|1923|1921.5|1921.5|1920|1178
1741265400000|2025-03-06 12:50:00|1921|1919.5|1919|1917.5|1921|1919.5|1919|1917.5|991
1741265700000|2025-03-06 12:55:00|1918.5|1918|1918.5|1918|1919.5|1919|1918.5|1918|2780
1741266000000|2025-03-06 13:00:00|1916|1915.5|1916.5|1915|1917|1916.5|1916|1914.5|1573
1741266300000|2025-03-06 13:05:00|1916|1915.5|1915.5|1914.5|1916|1915.5|1915.5|1914.5|2230
1741266600000|2025-03-06 13:10:00|1915|1914|1915.5|1914.5|1915.5|1915|1914.5|1913.5|788
1741266900000|2025-03-06 13:15:00|1916|1915|1915|1914|1917|1916.5|1915|1914|1841
1741267200000|2025-03-06 13:20:00|1914.5|1913.5|1913.5|1912|1914.5|1914|1913|1912|2106
1741267500000|2025-03-06 13:25:00|1914|1912.5|1913|1912|1914|1913|1913|1911.5|1798
1741267800000|2025-03-06 13:30:00|1913.5|1912.5|1917.5|1917|1917.5|1917|1913.5|1912.5|4782
1741268100000|2025-03-06 13:35:00|1917|1916.5|1918|1917.5|1920.5|1919|1916.5|1916|6217
1741268400000|2025-03-06 13:40:00|1917.5|1917|1918|1917.5|1920.5|1919.5|1917|1916.5|3644
1741268700000|2025-03-06 13:45:00|1917|1917|1917.5|1916.5|1918|1917|1917|1915.5|3334
1741269000000|2025-03-06 13:50:00|1917|1916|1917.5|1916.5|1918|1917.5|1917|1916|3526
1741269300000|2025-03-06 13:55:00|1917|1916|1913.5|1912.5|1917|1916|1913.5|1912.5|3282
1741269600000|2025-03-06 14:00:00|1912.5|1911.5|1915|1913.5|1916|1915.5|1912|1910.5|2457
1741269900000|2025-03-06 14:05:00|1915.5|1914|1916.5|1915|1916.5|1916|1914.5|1913|1372
1741270200000|2025-03-06 14:10:00|1916|1915.5|1915|1914.5|1916|1915.5|1915|1914|3008
1741270500000|2025-03-06 14:15:00|1916|1914|1922.5|1921.5|1922.5|1921.5|1916|1914|13768
1741270800000|2025-03-06 14:20:00|1923.5|1921|1918|1917.5|1923.5|1922.5|1918|1917.5|13386
1741271100000|2025-03-06 14:25:00|1919.5|1919|1916.5|1915|1920.5|1919.5|1916.5|1915|11419
1741271400000|2025-03-06 14:30:00|1918|1917|1921.5|1920|1926|1925|1918|1917|12998
1741271700000|2025-03-06 14:35:00|1921|1919.5|1922|1920|1923|1922|1916|1914|5726
1741272000000|2025-03-06 14:40:00|1921.5|1920.5|1921.5|1920|1925.5|1924.5|1921|1920|5285
1741272300000|2025-03-06 14:45:00|1921|1919.5|1922|1920.5|1922.5|1921.5|1919|1917.5|4760
1741272600000|2025-03-06 14:50:00|1922.5|1921|1920|1919|1924|1922.5|1920|1919|3115
1741272900000|2025-03-06 14:55:00|1919.5|1918.5|1922.5|1921.5|1922.5|1921.5|1917.5|1916.5|7305
1741273200000|2025-03-06 15:00:00|1921|1920|1927|1926|1927.5|1926|1921|1920|6178
1741273500000|2025-03-06 15:05:00|1927.5|1926.5|1928|1926.5|1929.5|1928.5|1927|1926|9752
1741273800000|2025-03-06 15:10:00|1927.5|1926|1926|1924.5|1928|1927|1924.5|1924|4423
1741274100000|2025-03-06 15:15:00|1925.5|1924|1923.5|1922.5|1926.5|1925.5|1923|1922|5654
1741274400000|2025-03-06 15:20:00|1924|1923.5|1922.5|1921|1925.5|1925|1922.5|1921|8493
1741274700000|2025-03-06 15:25:00|1922|1920.5|1920.5|1919.5|1922|1921.5|1920|1919|9657
1741275000000|2025-03-06 15:30:00|1920|1919|1920.5|1919.5|1921|1920|1920|1919|6599
1741275300000|2025-03-06 15:35:00|1920|1920|1920.5|1919.5|1921|1920.5|1920|1919|4700
1741275600000|2025-03-06 15:40:00|1921.5|1920|1921.5|1920.5|1922.5|1921.5|1920.5|1919.5|6153
1741275900000|2025-03-06 15:45:00|1921|1920|1922|1921|1922|1921|1919|1918|4436
1741276200000|2025-03-06 15:50:00|1921.5|1920.5|1919.5|1918.5|1922|1921|1919.5|1918.5|5051
1741276500000|2025-03-06 15:55:00|1920|1919|1923.5|1922.5|1924|1923|1920|1919|3253
1741276800000|2025-03-06 16:00:00|1924|1923|1927|1926.5|1928|1927|1924|1923|5933
1741277100000|2025-03-06 16:05:00|1927.5|1927|1928|1927|1928.5|1927.5|1926.5|1926|5441
1741277400000|2025-03-06 16:10:00|1928.5|1927.5|1928|1927|1929.5|1928|1927|1926.5|4884
1741277700000|2025-03-06 16:15:00|1928.5|1927.5|1929.5|1928.5|1931|1930|1928|1927|6399
1741278000000|2025-03-06 16:20:00|1929|1928|1929|1928.5|1929.5|1928.5|1928|1927.5|3973
1741278300000|2025-03-06 16:25:00|1930|1929|1930|1928.5|1930|1929.5|1927|1926.5|6525
1741334400000|2025-03-07 08:00:00|1914.5|1912|1912|1910|1917.5|1915.5|1911|1910|7845
1741334700000|2025-03-07 08:05:00|1911|1910.5|1916.5|1914|1916.5|1914|1908|1907|2492
1741335000000|2025-03-07 08:10:00|1917|1912.5|1913.5|1910|1917|1913|1910|1908|2988
1741335300000|2025-03-07 08:15:00|1913|1910.5|1916|1914.5|1919|1917.5|1912.5|1910.5|14975
1741335600000|2025-03-07 08:20:00|1915|1913|1915|1914|1915.5|1914.5|1913|1912|4707
1741335900000|2025-03-07 08:25:00|1914.5|1913.5|1912|1910|1914.5|1914|1910|1909|2822
1741336200000|2025-03-07 08:30:00|1912.5|1911.5|1909|1908|1913.5|1912|1908.5|1907|8321
1741336500000|2025-03-07 08:35:00|1911.5|1909|1909.5|1907.5|1911.5|1909.5|1907|1905.5|10546
1741336800000|2025-03-07 08:40:00|1909|1908|1911.5|1910|1912|1910|1909|1908|401
1741337100000|2025-03-07 08:45:00|1911|1910.5|1914|1912.5|1914.5|1913|1911|1910.5|5629
1741337400000|2025-03-07 08:50:00|1913.5|1911.5|1911.5|1910|1913.5|1911.5|1911|1910|17922
1741337700000|2025-03-07 08:55:00|1912|1910.5|1908|1906.5|1912.5|1911.5|1908|1906|5828
1741338000000|2025-03-07 09:00:00|1907.5|1905.5|1909.5|1908.5|1909.5|1908.5|1904.5|1903.5|3801
1741338300000|2025-03-07 09:05:00|1911|1909|1912|1910|1912|1910|1908.5|1907|1513
1741338600000|2025-03-07 09:10:00|1911|1909|1910|1909.5|1911.5|1910.5|1909|1908|5559
1741338900000|2025-03-07 09:15:00|1910.5|1908.5|1910.5|1909.5|1911|1910.5|1909|1908|3731
1741339200000|2025-03-07 09:20:00|1911|1908.5|1910|1908|1911|1909.5|1908.5|1907.5|3706
1741339500000|2025-03-07 09:25:00|1909.5|1908.5|1909.5|1908|1910.5|1910|1909|1908|8825
1741339800000|2025-03-07 09:30:00|1909|1908.5|1910|1908.5|1910.5|1909.5|1908.5|1908|8995
1741340100000|2025-03-07 09:35:00|1910.5|1909.5|1910|1909.5|1911|1909.5|1909|1908.5|7964
1741340400000|2025-03-07 09:40:00|1910.5|1908.5|1911.5|1910|1911.5|1910|1909.5|1908.5|2165
1741340700000|2025-03-07 09:45:00|1911|1910.5|1912|1910|1912|1911|1910.5|1910|7360
1741341000000|2025-03-07 09:50:00|1911.5|1911|1910.5|1909.5|1913|1912|1910.5|1909.5|23943
1741341300000|2025-03-07 09:55:00|1910|1908.5|1910|1909|1910.5|1909|1909|1908.5|2824
1741341600000|2025-03-07 10:00:00|1910.5|1908|1906|1905|1910.5|1908|1906|1905|2119
1741341900000|2025-03-07 10:05:00|1906.5|1905.5|1907|1905.5|1908|1907|1904.5|1903|2848
1741342200000|2025-03-07 10:10:00|1906.5|1905|1906.5|1905|1907.5|1907|1906.5|1905|5788
1741342500000|2025-03-07 10:15:00|1906|1904.5|1906.5|1905.5|1906.5|1905.5|1905|1904.5|2484
1741342800000|2025-03-07 10:20:00|1906|1905|1907|1905.5|1907|1906|1904|1903|4213
1741343100000|2025-03-07 10:25:00|1906.5|1905|1905|1904|1906.5|1905|1904.5|1904|3882
1741343400000|2025-03-07 10:30:00|1904.5|1904.5|1906|1904.5|1906|1905|1904|1903|4139
1741343700000|2025-03-07 10:35:00|1905.5|1904|1905.5|1904.5|1908|1906.5|1905|1904|4076
1741344000000|2025-03-07 10:40:00|1906|1905|1907|1906|1907|1906|1905.5|1905|2467
1741344300000|2025-03-07 10:45:00|1907.5|1906.5|1907|1906.5|1907.5|1907|1906.5|1905.5|2540
1741344600000|2025-03-07 10:50:00|1907.5|1906|1907.5|1906.5|1907.5|1907|1906.5|1906|2632
1741344900000|2025-03-07 10:55:00|1908|1907|1910|1908.5|1910.5|1909.5|1908|1907|6923
1741345200000|2025-03-07 11:00:00|1909.5|1908|1909|1908|1910|1908.5|1908.5|1908|3302
1741345500000|2025-03-07 11:05:00|1908|1907.5|1908.5|1907.5|1909|1908|1908|1907.5|1684
1741345800000|2025-03-07 11:10:00|1909|1908|1907|1906|1909|1908|1907|1906|1624
1741346100000|2025-03-07 11:15:00|1907.5|1905.5|1908|1907|1908|1907|1907|1905.5|1531
1741346400000|2025-03-07 11:20:00|1907.5|1906.5|1905.5|1904.5|1907.5|1906.5|1905.5|1904.5|3263
1741346700000|2025-03-07 11:25:00|1905|1904|1904.5|1904|1905|1904.5|1904.5|1904|2936
1741347000000|2025-03-07 11:30:00|1905|1904.5|1905|1904.5|1905.5|1904.5|1904.5|1904|2181
1741347300000|2025-03-07 11:35:00|1905.5|1905|1905|1904|1906.5|1906|1905|1904|4243
1741347600000|2025-03-07 11:40:00|1904.5|1903|1905|1904|1905|1904|1904|1902.5|2547
1741347900000|2025-03-07 11:45:00|1905.5|1903.5|1905|1904.5|1905.5|1904.5|1903.5|1902.5|1844
1741348200000|2025-03-07 11:50:00|1905.5|1904|1904.5|1903.5|1905.5|1904|1904|1903|2081
1741348500000|2025-03-07 11:55:00|1904|1902.5|1904|1903|1904.5|1903.5|1903.5|1902.5|1946
1741348800000|2025-03-07 12:00:00|1903.5|1904|1904.5|1903.5|1904.5|1904|1903.5|1903.5|2637
1741349100000|2025-03-07 12:05:00|1904|1904|1904|1902.5|1905|1904|1903.5|1902.5|5736
1741349400000|2025-03-07 12:10:00|1903.5|1902|1904|1902.5|1904|1903|1903|1902|4723
1741349700000|2025-03-07 12:15:00|1903.5|1902|1902|1901.5|1903.5|1903|1902|1901.5|6819
1741350000000|2025-03-07 12:20:00|1903.5|1900.5|1905.5|1904|1906|1904.5|1903|1900.5|6219
1741350300000|2025-03-07 12:25:00|1905|1904.5|1903|1902|1905.5|1904.5|1903|1902|7710
1741350600000|2025-03-07 12:30:00|1903.5|1902.5|1903|1902|1905|1904|1903|1902|5817
1741350900000|2025-03-07 12:35:00|1903.5|1902.5|1902|1901.5|1903.5|1902.5|1902|1901.5|2529
1741351200000|2025-03-07 12:40:00|1903.5|1901|1902|1901|1903.5|1903|1902|1901|7732
1741351500000|2025-03-07 12:45:00|1902.5|1901.5|1903.5|1902|1903.5|1902|1902|1901|5855
1741351800000|2025-03-07 12:50:00|1903|1901.5|1903.5|1902|1904|1902.5|1903|1901.5|3115
1741352100000|2025-03-07 12:55:00|1904|1902.5|1903.5|1902|1904|1902.5|1902.5|1901.5|6577
1741352400000|2025-03-07 13:00:00|1903|1901.5|1901.5|1900|1903.5|1901.5|1901.5|1900|9511
1741352700000|2025-03-07 13:05:00|1901|1900.5|1901.5|1900|1901.5|1901|1901|1900|5799
1741353000000|2025-03-07 13:10:00|1902|1900.5|1899|1898|1902|1901|1899|1898|9904
1741353300000|2025-03-07 13:15:00|1898.5|1898.5|1899.5|1898|1900.5|1899|1898.5|1898|5923
1741353600000|2025-03-07 13:20:00|1900|1898.5|1900|1899|1900|1899|1899|1898|4243
1741353900000|2025-03-07 13:25:00|1901|1899.5|1901.5|1900.5|1902|1901|1900.5|1899.5|4219
1741354200000|2025-03-07 13:30:00|1902|1900|1905.5|1904|1907|1905.5|1902|1900|10351
1741354500000|2025-03-07 13:35:00|1905|1903.5|1905|1903.5|1908.5|1907|1904.5|1903.5|5295
1741354800000|2025-03-07 13:40:00|1904.5|1903|1904.5|1904|1906|1904.5|1904|1902.5|9779
1741355100000|2025-03-07 13:45:00|1904|1903.5|1899.5|1898.5|1904|1903.5|1899.5|1898.5|12311
1741355400000|2025-03-07 13:50:00|1899|1898|1896.5|1895.5|1899|1898.5|1896.5|1895.5|6724
1741355700000|2025-03-07 13:55:00|1896|1895|1888|1886.5|1896|1895|1887.5|1886|25662
1741356000000|2025-03-07 14:00:00|1887.5|1885.5|1889.5|1888|1890|1889.5|1886|1885|18622
1741356300000|2025-03-07 14:05:00|1889|1888.5|1887|1886|1889|1888.5|1886|1885|11766
1741356600000|2025-03-07 14:10:00|1886.5|1885.5|1883|1882|1887|1886.5|1882.5|1881|8935
1741356900000|2025-03-07 14:15:00|1882.5|1882.5|1884|1882.5|1886.5|1885.5|1882.5|1882.5|10119
1741357200000|2025-03-07 14:20:00|1885.5|1884.5|1885.5|1884|1886.5|1885|1883|1882|8555
1741357500000|2025-03-07 14:25:00|1885|1883.5|1884|1883|1885|1884.5|1883|1882|6317
1741357800000|2025-03-07 14:30:00|1884.5|1883.5|1888|1887|1892.5|1891.5|1884.5|1883.5|23181
1741358100000|2025-03-07 14:35:00|1888.5|1886.5|1894.5|1893|1897|1896|1888|1886.5|9569
1741358400000|2025-03-07 14:40:00|1894|1893.5|1896|1894.5|1899|1897.5|1893.5|1892|7185
1741358700000|2025-03-07 14:45:00|1897|1894|1901|1900.5|1903|1901.5|1896|1894|15016
1741359000000|2025-03-07 14:50:00|1900.5|1899.5|1900.5|1900|1901.5|1901|1898.5|1897|8545
1741359300000|2025-03-07 14:55:00|1900|1899.5|1900.5|1900|1900.5|1900|1899|1897.5|8272
1741359600000|2025-03-07 15:00:00|1901|1901|1906.5|1905.5|1907.5|1907|1901|1900|4969
1741359900000|2025-03-07 15:05:00|1905|1906|1910.5|1909.5|1910.5|1910|1904.5|1904|7638
1741360200000|2025-03-07 15:10:00|1911|1910|1910|1909|1913|1912|1909|1908|2558
1741360500000|2025-03-07 15:15:00|1910.5|1909.5|1909.5|1908.5|1911.5|1910.5|1909|1907.5|2756
1741360800000|2025-03-07 15:20:00|1909|1909|1916|1915|1917|1915.5|1909|1908.5|4013
1741361100000|2025-03-07 15:25:00|1915.5|1915.5|1912.5|1912|1917|1916|1912.5|1911.5|6566
1741361400000|2025-03-07 15:30:00|1913|1911.5|1914|1913|1915|1914|1911.5|1910.5|5370
1741361700000|2025-03-07 15:35:00|1913.5|1912.5|1914|1913.5|1914.5|1914|1911.5|1910.5|9386
1741362000000|2025-03-07 15:40:00|1914.5|1914|1919.5|1918.5|1919.5|1919|1913|1912|10077
1741362300000|2025-03-07 15:45:00|1919|1917.5|1931|1929.5|1931.5|1930|1918.5|1917.5|12415
1741362600000|2025-03-07 15:50:00|1932|1930.5|1931|1929.5|1932|1930.5|1927|1926|18909
1741362900000|2025-03-07 15:55:00|1931.5|1930|1931|1929|1933|1932.5|1930|1928.5|19635
1741363200000|2025-03-07 16:00:00|1930|1928|1930|1928|1931|1930.5|1928.5|1928|5329
1741363500000|2025-03-07 16:05:00|1930.5|1928.5|1930|1929|1930.5|1929|1926.5|1925.5|2444
1741363800000|2025-03-07 16:10:00|1931|1929.5|1927.5|1926|1931|1929.5|1927|1926|2843
1741364100000|2025-03-07 16:15:00|1927|1926.5|1929|1928|1929.5|1928.5|1926|1925|6200
1741364400000|2025-03-07 16:20:00|1929.5|1928.5|1926.5|1925|1929.5|1929|1925|1923.5|10894
1741364700000|2025-03-07 16:25:00|1926|1924.5|1925.5|1924.5|1926.5|1926|1923|1922.5|5630
1741593600000|2025-03-10 08:00:00|1900.5|1899|1914.5|1913|1916.5|1915|1900.5|1899|15936
1741593900000|2025-03-10 08:05:00|1914|1912|1910.5|1908|1914|1912|1906.5|1905.5|9603
1741594200000|2025-03-10 08:10:00|1910|1907|1907|1905.5|1910.5|1907|1904.5|1902.5|6683
1741594500000|2025-03-10 08:15:00|1906.5|1906|1903.5|1901.5|1907|1906|1902.5|1901|2701
1741594800000|2025-03-10 08:20:00|1904|1902|1908|1907|1909|1907.5|1903.5|1901.5|8521
1741595100000|2025-03-10 08:25:00|1908.5|1906.5|1909|1908|1912|1910|1907.5|1906.5|9263
1741595400000|2025-03-10 08:30:00|1909.5|1908.5|1908|1907.5|1910.5|1909|1908|1907|4949
1741595700000|2025-03-10 08:35:00|1909|1908|1908|1906.5|1909.5|1908|1907.5|1906.5|5490
1741596000000|2025-03-10 08:40:00|1909|1907|1906|1904.5|1909|1908|1904|1903|6429
1741596300000|2025-03-10 08:45:00|1906.5|1905.5|1908|1906.5|1908.5|1907.5|1906|1905|1109
1741596600000|2025-03-10 08:50:00|1907.5|1906|1902|1900.5|1908.5|1907.5|1901.5|1900|15232
1741596900000|2025-03-10 08:55:00|1901.5|1901|1900.5|1899|1902|1901|1900|1899|6558
1741597200000|2025-03-10 09:00:00|1900|1899.5|1902.5|1901.5|1904|1903|1900|1899.5|2658
1741597500000|2025-03-10 09:05:00|1903|1902|1902|1901.5|1906|1905.5|1902|1901.5|3683
1741597800000|2025-03-10 09:10:00|1901.5|1900.5|1900|1898.5|1903|1902.5|1899.5|1898.5|2213
1741598100000|2025-03-10 09:15:00|1901|1899|1899.5|1898.5|1902|1901|1899.5|1898.5|5454
1741598400000|2025-03-10 09:20:00|1900|1899|1907|1906|1907.5|1906|1900|1899|12929
1741598700000|2025-03-10 09:25:00|1908|1906.5|1904|1903|1909|1908|1904|1903|4601
1741599000000|2025-03-10 09:30:00|1903.5|1902.5|1906|1904.5|1907.5|1905.5|1903|1902|5418
1741599300000|2025-03-10 09:35:00|1905|1903.5|1902.5|1901.5|1906|1905|1902|1901.5|3217
1741599600000|2025-03-10 09:40:00|1902|1901|1899.5|1898.5|1902.5|1901|1899.5|1898.5|3274
1741599900000|2025-03-10 09:45:00|1900|1899|1900|1899|1902|1901.5|1899.5|1898|3466
1741600200000|2025-03-10 09:50:00|1900.5|1899.5|1900|1899.5|1901|1900|1899|1898|3249
1741600500000|2025-03-10 09:55:00|1900.5|1900|1898|1897|1900.5|1900|1898|1897|7975
1741600800000|2025-03-10 10:00:00|1897.5|1897.5|1898|1897.5|1899.5|1898.5|1897.5|1897|3686
1741601100000|2025-03-10 10:05:00|1897|1897|1896|1895.5|1897.5|1897.5|1896|1894.5|8292
1741601400000|2025-03-10 10:10:00|1896.5|1896|1898|1897|1899|1898|1896.5|1896|5673
1741601700000|2025-03-10 10:15:00|1897.5|1896.5|1895.5|1894.5|1897.5|1896.5|1895|1893.5|3383
1741602000000|2025-03-10 10:20:00|1896|1895|1896|1895|1896.5|1895.5|1895|1894|3171
1741602300000|2025-03-10 10:25:00|1895.5|1895.5|1895|1894|1896|1895.5|1895|1894|1177
1741602600000|2025-03-10 10:30:00|1895.5|1894.5|1894|1893.5|1896|1895|1894|1893|2075
1741602900000|2025-03-10 10:35:00|1894.5|1894|1894.5|1893|1895|1894|1894|1893|2327
1741603200000|2025-03-10 10:40:00|1895|1893.5|1893|1892|1895|1893.5|1892.5|1891.5|5132
1741603500000|2025-03-10 10:45:00|1893.5|1892.5|1894|1893|1895|1894|1893|1892|2360
1741603800000|2025-03-10 10:50:00|1894.5|1893.5|1896.5|1895.5|1896.5|1895.5|1894|1893.5|3449
1741604100000|2025-03-10 10:55:00|1896|1895|1894|1893|1896|1895|1894|1893|4000
1741604400000|2025-03-10 11:00:00|1894.5|1894|1893|1892|1896|1895|1893|1892|4605
1741604700000|2025-03-10 11:05:00|1892.5|1891.5|1896.5|1895.5|1896.5|1895.5|1892|1890.5|2931
1741605000000|2025-03-10 11:10:00|1897|1896|1897|1896|1899.5|1898.5|1897|1895.5|1896
1741605300000|2025-03-10 11:15:00|1898.5|1896.5|1898|1897.5|1900|1898.5|1898|1896.5|1790
1741605600000|2025-03-10 11:20:00|1898.5|1897|1898.5|1897.5|1898.5|1898|1897|1896.5|1683
1741605900000|2025-03-10 11:25:00|1898|1897|1897.5|1896.5|1898.5|1897|1897.5|1896.5|2779
1741606200000|2025-03-10 11:30:00|1898|1897|1897.5|1896.5|1898|1897.5|1897|1896.5|1990
1741606500000|2025-03-10 11:35:00|1897|1896|1895|1893.5|1897|1896|1894|1893.5|2694
1741606800000|2025-03-10 11:40:00|1894.5|1893|1894|1893|1895|1893.5|1894|1893|3102
1741607100000|2025-03-10 11:45:00|1894.5|1894|1894|1893|1894.5|1894|1894|1893|2210
1741607400000|2025-03-10 11:50:00|1894.5|1893.5|1896.5|1895.5|1896.5|1895.5|1894.5|1893|5697
1741607700000|2025-03-10 11:55:00|1896|1895|1896.5|1896|1897.5|1896.5|1896|1894.5|1852
1741608000000|2025-03-10 12:00:00|1897|1897|1897.5|1896.5|1898.5|1897|1897|1896|789
1741608300000|2025-03-10 12:05:00|1897|1896|1897|1895.5|1898|1897|1896.5|1895.5|1621
1741608600000|2025-03-10 12:10:00|1896.5|1895|1896|1895|1896.5|1895.5|1896|1895|1271
1741608900000|2025-03-10 12:15:00|1895|1894.5|1896|1895|1896|1895|1894|1893|4399
1741609200000|2025-03-10 12:20:00|1895.5|1894.5|1898.5|1897|1899|1897.5|1895.5|1894.5|2030
1741609500000|2025-03-10 12:25:00|1898|1896.5|1895.5|1894.5|1898|1896.5|1895.5|1894.5|1358
1741609800000|2025-03-10 12:30:00|1896|1895|1896|1895|1897|1896|1896|1894.5|2679
1741610100000|2025-03-10 12:35:00|1895.5|1894.5|1895.5|1895|1896|1895|1895|1894.5|423
1741610400000|2025-03-10 12:40:00|1896|1895.5|1896|1895|1896.5|1895.5|1895.5|1894.5|2954
1741610700000|2025-03-10 12:45:00|1895.5|1894.5|1896.5|1895.5|1896.5|1895.5|1895|1894.5|2055
1741611000000|2025-03-10 12:50:00|1897|1896|1898.5|1897.5|1898.5|1897.5|1897|1896|3873
1741611300000|2025-03-10 12:55:00|1900|1899|1903|1901.5|1903|1902|1900|1899|4467
1741611600000|2025-03-10 13:00:00|1903.5|1902|1900|1899|1903.5|1902.5|1900|1899|4933
1741611900000|2025-03-10 13:05:00|1899.5|1899.5|1900|1899|1900.5|1900|1898.5|1897.5|7189
1741612200000|2025-03-10 13:10:00|1900.5|1899.5|1901|1900|1906|1905.5|1899|1897.5|7546
1741612500000|2025-03-10 13:15:00|1900.5|1899.5|1903|1902.5|1903.5|1903|1900.5|1899|4641
1741612800000|2025-03-10 13:20:00|1902.5|1902|1901|1900.5|1903.5|1903|1900|1899.5|6895
1741613100000|2025-03-10 13:25:00|1900.5|1900|1902.5|1901.5|1902.5|1901.5|1900|1899.5|3550
1741613400000|2025-03-10 13:30:00|1903|1901|1916|1915|1916|1915|1903|1901|24126
1741613700000|2025-03-10 13:35:00|1915.5|1915.5|1921|1920|1924.5|1924|1914.5|1914|13985
1741614000000|2025-03-10 13:40:00|1921.5|1921|1926.5|1925.5|1927.5|1926.5|1921|1921|9951
1741614300000|2025-03-10 13:45:00|1927.5|1926|1923|1922.5|1927.5|1926.5|1920.5|1919|7225
1741614600000|2025-03-10 13:50:00|1922|1922|1922|1921|1924|1923|1920.5|1919|11441
1741614900000|2025-03-10 13:55:00|1922.5|1920.5|1923.5|1921.5|1925.5|1924.5|1922|1920.5|5928
1741615200000|2025-03-10 14:00:00|1923|1922|1921.5|1920.5|1924|1922.5|1921|1920|3795
1741615500000|2025-03-10 14:05:00|1922|1921|1923|1922|1923.5|1922.5|1921.5|1920|3293
1741615800000|2025-03-10 14:10:00|1922.5|1921.5|1928.5|1927.5|1928.5|1927.5|1921.5|1920.5|4763
1741616100000|2025-03-10 14:15:00|1928|1927|1929.5|1928.5|1930|1929|1927|1926|5799
1741616400000|2025-03-10 14:20:00|1930|1929|1934|1933|1934.5|1934|1929.5|1928.5|12102
1741616700000|2025-03-10 14:25:00|1933.5|1933.5|1933.5|1932|1936|1935|1932.5|1931.5|13147
1741617000000|2025-03-10 14:30:00|1933|1931.5|1928.5|1927|1933|1931.5|1928|1927|10947
1741617300000|2025-03-10 14:35:00|1928|1926.5|1927|1925.5|1928|1927|1924|1923|5533
1741617600000|2025-03-10 14:40:00|1926|1925|1926.5|1925.5|1928|1927|1924.5|1923.5|9848
1741617900000|2025-03-10 14:45:00|1927|1926|1932.5|1931.5|1935.5|1934.5|1927|1926|18877
1741618200000|2025-03-10 14:50:00|1932|1931|1929.5|1929|1932.5|1931|1928.5|1927.5|6794
1741618500000|2025-03-10 14:55:00|1930.5|1929.5|1929|1928|1930.5|1930|1926.5|1925.5|19314
1741618800000|2025-03-10 15:00:00|1930|1928.5|1926.5|1925|1930.5|1929.5|1926|1925|7133
1741619100000|2025-03-10 15:05:00|1927|1925.5|1928|1927.5|1929.5|1928.5|1926|1925|4192
1741619400000|2025-03-10 15:10:00|1927.5|1927|1931.5|1931|1932|1931|1927.5|1926.5|7890
1741619700000|2025-03-10 15:15:00|1931|1930.5|1933.5|1932|1935|1933.5|1930.5|1930|7587
1741620000000|2025-03-10 15:20:00|1933|1931.5|1932.5|1931.5|1933.5|1932.5|1931.5|1930.5|6473
1741620300000|2025-03-10 15:25:00|1932|1930.5|1931|1930.5|1932.5|1931|1931|1930.5|5704
1741620600000|2025-03-10 15:30:00|1931.5|1931|1933.5|1932|1935|1933.5|1931|1930|3738
1741620900000|2025-03-10 15:35:00|1934|1932.5|1935|1934|1937|1935.5|1934|1932.5|3213
1741621200000|2025-03-10 15:40:00|1934.5|1933.5|1933|1931.5|1935.5|1933.5|1931.5|1930.5|5210
1741621500000|2025-03-10 15:45:00|1933.5|1932|1934.5|1933.5|1934.5|1933.5|1932|1931.5|6393
1741621800000|2025-03-10 15:50:00|1934|1933|1936|1934.5|1936|1935|1933.5|1932.5|8327
1741622100000|2025-03-10 15:55:00|1935.5|1935|1933|1932.5|1936.5|1935.5|1933|1932.5|8324
1741622400000|2025-03-10 16:00:00|1933.5|1933|1933.5|1932.5|1934|1933|1932.5|1931.5|6579
1741622700000|2025-03-10 16:05:00|1934|1933|1934.5|1934|1937|1936|1934|1933|6480
1741623000000|2025-03-10 16:10:00|1935|1933.5|1934.5|1933.5|1935.5|1934|1933.5|1932.5|5682
1741623300000|2025-03-10 16:15:00|1934|1933|1931.5|1930.5|1934|1933|1930.5|1929.5|7786
1741623600000|2025-03-10 16:20:00|1932|1931|1928|1927.5|1932|1931|1928|1927.5|11582
1741623900000|2025-03-10 16:25:00|1927.5|1926.5|1928|1926.5|1928|1927|1926.5|1926|5466
1741680000000|2025-03-11 08:00:00|1941|1937.5|1934.5|1933|1941.5|1940|1933.5|1932.5|35696
1741680300000|2025-03-11 08:05:00|1935.5|1934|1942|1939.5|1942|1941|1932.5|1930.5|3211
1741680600000|2025-03-11 08:10:00|1942.5|1940|1955.5|1953.5|1955.5|1954|1942|1940|8071
1741680900000|2025-03-11 08:15:00|1955|1954|1952|1950.5|1955|1954|1949|1947|2696
1741681200000|2025-03-11 08:20:00|1951.5|1951|1959|1957.5|1960|1959|1951.5|1950.5|8866
1741681500000|2025-03-11 08:25:00|1958.5|1956|1959|1957.5|1959.5|1959|1957.5|1955.5|3057
1741681800000|2025-03-11 08:30:00|1957.5|1956.5|1953.5|1952|1958|1956.5|1951|1949|3036
1741682100000|2025-03-11 08:35:00|1954|1952.5|1959.5|1958|1959.5|1958|1953|1952.5|1555
1741682400000|2025-03-11 08:40:00|1960|1958.5|1959.5|1958|1961|1959.5|1959|1957.5|3086
1741682700000|2025-03-11 08:45:00|1959|1959|1957.5|1956|1960.5|1959|1957|1955|8014
1741683000000|2025-03-11 08:50:00|1958|1955.5|1955|1954|1958|1956|1955|1953.5|4762
1741683300000|2025-03-11 08:55:00|1954.5|1953.5|1959.5|1958|1959.5|1958.5|1953.5|1952.5|2705
1741683600000|2025-03-11 09:00:00|1960.5|1959|1962|1961|1962|1961|1960.5|1959|4200
1741683900000|2025-03-11 09:05:00|1962.5|1961.5|1959|1958|1963|1962.5|1958.5|1957|8032
1741684200000|2025-03-11 09:10:00|1958.5|1957.5|1959|1957.5|1959.5|1958.5|1957|1956|2437
1741684500000|2025-03-11 09:15:00|1958.5|1958|1957|1955.5|1959.5|1958.5|1956|1954.5|3075
1741684800000|2025-03-11 09:20:00|1957.5|1956|1954|1953.5|1957.5|1956|1954|1953.5|1950
1741685100000|2025-03-11 09:25:00|1954.5|1953|1958|1956.5|1958.5|1957|1953.5|1952.5|18895
1741685400000|2025-03-11 09:30:00|1957.5|1956|1955.5|1954.5|1957.5|1956|1955|1953.5|11519
1741685700000|2025-03-11 09:35:00|1956|1954|1954|1952.5|1956|1954.5|1953|1952.5|2142
1741686000000|2025-03-11 09:40:00|1953.5|1952|1954.5|1953.5|1954.5|1953.5|1952.5|1951.5|1219
1741686300000|2025-03-11 09:45:00|1954|1954|1952|1951|1954|1954|1952|1951|2523
1741686600000|2025-03-11 09:50:00|1951.5|1950.5|1952.5|1951.5|1952.5|1951.5|1951.5|1950.5|493
1741686900000|2025-03-11 09:55:00|1952|1950.5|1952|1951|1952|1951.5|1951|1950.5|3453
1741687200000|2025-03-11 10:00:00|1952.5|1950.5|1950.5|1949.5|1953|1952|1949.5|1948.5|5991
1741687500000|2025-03-11 10:05:00|1951|1950|1952.5|1951|1952.5|1951.5|1951|1950|2189
1741687800000|2025-03-11 10:10:00|1952|1951.5|1952|1951|1953.5|1952.5|1951.5|1950.5|5239
1741688100000|2025-03-11 10:15:00|1952.5|1951.5|1953.5|1952|1954.5|1953|1952.5|1951.5|371
1741688400000|2025-03-11 10:20:00|1953|1952.5|1954|1953|1955|1954|1953|1952|4206
1741688700000|2025-03-11 10:25:00|1952.5|1952|1950.5|1949.5|1953.5|1952|1950.5|1949.5|4906
1741689000000|2025-03-11 10:30:00|1951|1950|1949|1948|1951|1950|1949|1948|4809
1741689300000|2025-03-11 10:35:00|1948.5|1947.5|1946.5|1945.5|1948.5|1947.5|1946.5|1945|7805
1741689600000|2025-03-11 10:40:00|1947|1946|1951.5|1950.5|1951.5|1950.5|1947|1946|4976
1741689900000|2025-03-11 10:45:00|1952|1951|1954|1952.5|1954.5|1953.5|1951.5|1951|5949
1741690200000|2025-03-11 10:50:00|1953.5|1953|1955.5|1954.5|1955.5|1954.5|1953.5|1953|3508
1741690500000|2025-03-11 10:55:00|1956|1955|1955.5|1954.5|1957|1956|1955|1954.5|5497
1741690800000|2025-03-11 11:00:00|1955|1954|1952.5|1951.5|1955.5|1954|1952.5|1951.5|10329
1741691100000|2025-03-11 11:05:00|1952|1951|1950|1949|1952.5|1951.5|1948.5|1947.5|14644
1741691400000|2025-03-11 11:10:00|1950.5|1950|1951|1950.5|1951.5|1951|1949|1948.5|4064
1741691700000|2025-03-11 11:15:00|1952|1951|1952.5|1951.5|1954|1953|1951.5|1950.5|4812
1741692000000|2025-03-11 11:20:00|1953|1952|1953|1952.5|1953.5|1953|1952.5|1951|3131
1741692300000|2025-03-11 11:25:00|1953.5|1952|1954.5|1953.5|1954.5|1954|1953.5|1952|2725
1741692600000|2025-03-11 11:30:00|1955|1954|1954|1953|1955.5|1954.5|1953.5|1952.5|5814
1741692900000|2025-03-11 11:35:00|1953.5|1952.5|1954|1953|1955|1954.5|1953.5|1952.5|4726
1741693200000|2025-03-11 11:40:00|1954.5|1953.5|1955.5|1954|1955.5|1954.5|1954.5|1953.5|2435
1741693500000|2025-03-11 11:45:00|1955|1954.5|1954.5|1953.5|1955|1954.5|1954|1953|1090
1741693800000|2025-03-11 11:50:00|1955|1954|1958.5|1957.5|1959|1958|1954.5|1953.5|3758
1741694100000|2025-03-11 11:55:00|1959|1958|1960|1959|1960.5|1959.5|1958|1957|2579
1741694400000|2025-03-11 12:00:00|1960.5|1959.5|1960|1959|1961|1960.5|1959.5|1958.5|3163
1741694700000|2025-03-11 12:05:00|1961|1960|1959.5|1958.5|1961|1960.5|1959|1958|7384
1741695000000|2025-03-11 12:10:00|1960|1959|1957.5|1956.5|1960.5|1959.5|1957|1956.5|14196
1741695300000|2025-03-11 12:15:00|1958|1957|1957.5|1956.5|1958|1957.5|1954|1953.5|10032
1741695600000|2025-03-11 12:20:00|1957|1956|1958|1957|1958|1957.5|1957|1956|7545
1741695900000|2025-03-11 12:25:00|1957|1957.5|1958|1957|1958.5|1958|1956.5|1956|16193
1741696200000|2025-03-11 12:30:00|1957.5|1956.5|1955|1954|1958|1956.5|1954|1953|14403
1741696500000|2025-03-11 12:35:00|1955.5|1955|1953.5|1953|1956|1955|1953.5|1953|5958
1741696800000|2025-03-11 12:40:00|1954|1953.5|1956|1955.5|1956.5|1955.5|1953|1952|53484
1741697100000|2025-03-11 12:45:00|1956.5|1955|1951.5|1950|1956.5|1955.5|1951|1950|10628
1741697400000|2025-03-11 12:50:00|1952|1950.5|1951|1950|1953.5|1952.5|1951|1950|2817
1741697700000|2025-03-11 12:55:00|1951.5|1950.5|1948.5|1947.5|1952|1951|1947.5|1947|3569
1741698000000|2025-03-11 13:00:00|1949.5|1948.5|1948.5|1947.5|1950|1949.5|1948.5|1947.5|2722
1741698300000|2025-03-11 13:05:00|1948|1947|1947|1946|1949|1947.5|1946.5|1945.5|1597
1741698600000|2025-03-11 13:10:00|1946.5|1945.5|1944.5|1943.5|1946.5|1945.5|1943.5|1942.5|3205
1741698900000|2025-03-11 13:15:00|1945|1944|1943|1942|1946.5|1945.5|1943|1942|4016
1741699200000|2025-03-11 13:20:00|1942.5|1941.5|1944|1943.5|1944|1943.5|1942.5|1941.5|3215
1741699500000|2025-03-11 13:25:00|1944.5|1943|1945|1944|1945.5|1944|1942|1941|3072
1741699800000|2025-03-11 13:30:00|1946.5|1944.5|1941|1939.5|1948.5|1947|1938|1937|18513
1741700100000|2025-03-11 13:35:00|1940.5|1940|1942.5|1941.5|1944|1943|1937|1935|11381
1741700400000|2025-03-11 13:40:00|1941|1941|1943.5|1942|1944|1943|1933.5|1932|14475
1741700700000|2025-03-11 13:45:00|1943|1942.5|1948.5|1946.5|1948.5|1947|1942|1940.5|29545
1741701000000|2025-03-11 13:50:00|1947|1946|1942|1941|1947|1946|1941|1940|9699
1741701300000|2025-03-11 13:55:00|1943|1942|1942.5|1941.5|1943|1942|1940|1939|3371
1741701600000|2025-03-11 14:00:00|1941|1940.5|1934.5|1933|1947|1945|1933.5|1932|7795
1741701900000|2025-03-11 14:05:00|1935|1934|1944|1943|1944|1943|1935|1934|5082
1741702200000|2025-03-11 14:10:00|1943|1943.5|1938|1936.5|1944|1943.5|1937|1936|9296
1741702500000|2025-03-11 14:15:00|1938.5|1937|1932.5|1931|1938.5|1937|1929.5|1928.5|7223
1741702800000|2025-03-11 14:20:00|1933|1931.5|1929|1927.5|1934|1932.5|1926|1925.5|8259
1741703100000|2025-03-11 14:25:00|1929.5|1928|1926.5|1925.5|1931|1929|1925|1924.5|8196
1741703400000|2025-03-11 14:30:00|1927|1926|1924.5|1923|1930|1929|1923|1922|9841
1741703700000|2025-03-11 14:35:00|1925|1923.5|1924|1923.5|1928|1926.5|1922|1921.5|9181
1741704000000|2025-03-11 14:40:00|1925|1924|1928|1927|1929.5|1928.5|1921.5|1920.5|13974
1741704300000|2025-03-11 14:45:00|1927.5|1926.5|1927.5|1926.5|1930|1928.5|1926|1925|5898
1741704600000|2025-03-11 14:50:00|1928|1927|1931|1930|1934|1932.5|1927.5|1926.5|5264
1741704900000|2025-03-11 14:55:00|1930|1929.5|1929|1928|1931|1930|1927.5|1926.5|15450
1741705200000|2025-03-11 15:00:00|1928.5|1928.5|1926.5|1926|1932|1931|1925.5|1925|9502
1741705500000|2025-03-11 15:05:00|1927|1925.5|1928|1926.5|1928|1926.5|1924.5|1923.5|8027
1741705800000|2025-03-11 15:10:00|1930|1927|1930|1929|1932.5|1931.5|1929|1927|20144
1741706100000|2025-03-11 15:15:00|1931|1929.5|1929|1928|1932|1930.5|1928|1927|4600
1741706400000|2025-03-11 15:20:00|1929.5|1927.5|1925.5|1925|1930|1929|1925.5|1925|4416
1741706700000|2025-03-11 15:25:00|1926.5|1925.5|1923|1922.5|1926.5|1925.5|1922.5|1921.5|4146
1741707000000|2025-03-11 15:30:00|1923.5|1923|1925.5|1924.5|1927.5|1926|1923.5|1922|5458
1741707300000|2025-03-11 15:35:00|1926|1925|1927|1926|1927|1926|1924|1922.5|2946
1741707600000|2025-03-11 15:40:00|1927.5|1926.5|1928|1927|1928.5|1927.5|1926.5|1925.5|1445
1741707900000|2025-03-11 15:45:00|1927|1926|1926|1925|1927.5|1926|1923|1922|9340
1741708200000|2025-03-11 15:50:00|1926.5|1925.5|1927|1926|1928.5|1927.5|1926|1925|3156
1741708500000|2025-03-11 15:55:00|1927.5|1926.5|1926|1925|1927.5|1926.5|1924.5|1923.5|3227
1741708800000|2025-03-11 16:00:00|1925|1923.5|1926.5|1925.5|1926.5|1925.5|1923.5|1923|5962
1741709100000|2025-03-11 16:05:00|1926|1925|1924|1923|1926|1925|1923.5|1923|8530
1741709400000|2025-03-11 16:10:00|1924.5|1923.5|1922|1921.5|1924.5|1923.5|1922|1921|9183
1741709700000|2025-03-11 16:15:00|1922.5|1922|1926|1925|1926|1925.5|1922|1921.5|7509
1741710000000|2025-03-11 16:20:00|1925.5|1925.5|1925|1924|1926|1925.5|1923.5|1923|15632
1741710300000|2025-03-11 16:25:00|1924.5|1923.5|1925|1923|1926|1925|1923.5|1922.5|12771
1741766400000|2025-03-12 08:00:00|1890|1888.5|1906|1903|1914.5|1911.5|1890|1886.5|34247
1741766700000|2025-03-12 08:05:00|1905|1902.5|1907|1905|1912.5|1909|1905|1902|6124
1741767000000|2025-03-12 08:10:00|1906.5|1904.5|1902.5|1901|1906.5|1904.5|1900.5|1899|6260
1741767300000|2025-03-12 08:15:00|1904|1902.5|1908.5|1906.5|1908.5|1907|1901|1900|3916
1741767600000|2025-03-12 08:20:00|1908|1907|1901|1899|1908|1907|1901|1898.5|2459
1741767900000|2025-03-12 08:25:00|1899|1897.5|1899|1897.5|1899.5|1899|1898|1896|6035
1741768200000|2025-03-12 08:30:00|1899.5|1898|1900.5|1899|1901.5|1901|1899.5|1897.5|3282
1741768500000|2025-03-12 08:35:00|1901|1899.5|1903.5|1902.5|1903.5|1902.5|1900|1898.5|1740
1741768800000|2025-03-12 08:40:00|1903|1902|1902|1901|1903|1902|1902|1901|1841
1741769100000|2025-03-12 08:45:00|1901.5|1900.5|1903.5|1902.5|1905|1903.5|1901.5|1900.5|27169
1741769400000|2025-03-12 08:50:00|1904|1902|1903|1901.5|1904|1902|1901|1900|2176
1741769700000|2025-03-12 08:55:00|1903.5|1902|1903|1901.5|1903.5|1902.5|1902.5|1901|1021
1741770000000|2025-03-12 09:00:00|1902.5|1903|1903.5|1902.5|1903.5|1903|1902|1900.5|1820
1741770300000|2025-03-12 09:05:00|1903|1902|1904|1903|1905|1904|1903|1902|4121
1741770600000|2025-03-12 09:10:00|1905|1903.5|1909.5|1908|1910|1908.5|1905|1903.5|5717
1741770900000|2025-03-12 09:15:00|1909|1908.5|1909|1907.5|1911|1909.5|1909|1907.5|1877
1741771200000|2025-03-12 09:20:00|1908.5|1907|1910.5|1909.5|1912.5|1911|1908|1905.5|11042
1741771500000|2025-03-12 09:25:00|1911|1910|1910|1909|1911|1910.5|1910|1909|2295
1741771800000|2025-03-12 09:30:00|1909.5|1908.5|1907.5|1906|1909.5|1908.5|1907.5|1906|5778
1741772100000|2025-03-12 09:35:00|1908|1906.5|1909|1907.5|1909|1907.5|1907.5|1906|2482
1741772400000|2025-03-12 09:40:00|1908.5|1906.5|1908|1906.5|1908.5|1907|1908|1906|1537
1741772700000|2025-03-12 09:45:00|1908.5|1907|1906|1904.5|1908.5|1907|1906|1904.5|741
1741773000000|2025-03-12 09:50:00|1906.5|1905|1905|1903.5|1907.5|1906|1905|1903.5|5377
1741773300000|2025-03-12 09:55:00|1904.5|1903|1904.5|1903.5|1905.5|1904|1904.5|1903|92
1741773600000|2025-03-12 10:00:00|1904|1903|1906|1904|1906|1904.5|1903.5|1902.5|399
1741773900000|2025-03-12 10:05:00|1905.5|1903.5|1905|1903.5|1905.5|1904.5|1904.5|1903|1391
1741774200000|2025-03-12 10:10:00|1905.5|1904|1902.5|1901.5|1906|1904.5|1902.5|1901.5|649
1741774500000|2025-03-12 10:15:00|1903|1901|1901.5|1900|1903|1901.5|1901|1900|342
1741774800000|2025-03-12 10:20:00|1900.5|1898.5|1901|1900|1901|1900|1899.5|1898|1489
1741775100000|2025-03-12 10:25:00|1899.5|1899.5|1897.5|1897|1899.5|1899.5|1897|1895.5|2559
1741775400000|2025-03-12 10:30:00|1898|1898.5|1900|1899|1900.5|1899|1898|1898|995
1741775700000|2025-03-12 10:35:00|1899.5|1898|1898.5|1898|1899.5|1899|1898.5|1898|1628
1741776000000|2025-03-12 10:40:00|1898|1897.5|1900.5|1899|1901|1900|1898|1897|9417
1741776300000|2025-03-12 10:45:00|1901|1900|1900.5|1900|1901|1900|1899.5|1898.5|2307
1741776600000|2025-03-12 10:50:00|1900|1899.5|1899.5|1898|1901.5|1900.5|1899.5|1898|1537
1741776900000|2025-03-12 10:55:00|1899|1899|1900.5|1899|1902|1901.5|1899|1898|8516
1741777200000|2025-03-12 11:00:00|1901|1899.5|1901|1899.5|1903.5|1903|1900|1898.5|3572
1741777500000|2025-03-12 11:05:00|1900.5|1900|1900.5|1899.5|1900.5|1900|1899.5|1898.5|1092
1741777800000|2025-03-12 11:10:00|1900|1900|1901.5|1900|1902|1901|1899|1898|3057
1741778100000|2025-03-12 11:15:00|1901|1901|1899|1898|1901.5|1901|1898.5|1897|2687
1741778400000|2025-03-12 11:20:00|1899.5|1898.5|1904|1903|1904|1903|1899|1898.5|2433
1741778700000|2025-03-12 11:25:00|1903.5|1902.5|1900.5|1899.5|1903.5|1902.5|1899.5|1898.5|4173
1741779000000|2025-03-12 11:30:00|1900|1900|1901|1900|1901.5|1900.5|1900|1899.5|2662
1741779300000|2025-03-12 11:35:00|1900.5|1900.5|1899.5|1898|1902|1900.5|1899|1898|1695
1741779600000|2025-03-12 11:40:00|1900|1898.5|1901|1899.5|1901|1900|1899.5|1898.5|51305
1741779900000|2025-03-12 11:45:00|1900.5|1900|1898.5|1898|1900.5|1900|1897.5|1896.5|3182
1741780200000|2025-03-12 11:50:00|1899|1897.5|1898|1896.5|1899|1898|1897.5|1896.5|2960
1741780500000|2025-03-12 11:55:00|1901|1900.5|1901|1900|1901|1900.5|1900.5|1899.5|4201
1741780800000|2025-03-12 12:00:00|1900.5|1899.5|1898|1897|1900.5|1900|1898|1897|2286
1741781100000|2025-03-12 12:05:00|1899|1896.5|1899|1898|1899|1898|1897.5|1896.5|2987
1741781400000|2025-03-12 12:10:00|1898.5|1897.5|1898.5|1897.5|1899|1898|1898.5|1897|1251
1741781700000|2025-03-12 12:15:00|1899|1898|1900.5|1899.5|1900.5|1900|1898.5|1897|4633
1741782000000|2025-03-12 12:20:00|1900|1899|1900|1899|1900|1899.5|1900|1898.5|1186
1741782300000|2025-03-12 12:25:00|1899.5||1900||1900||1899.5||1288
1741782600000|2025-03-12 12:30:00|1901|1899.5|1902|1901|1907.5|1906|1901|1899.5|6854
1741782900000|2025-03-12 12:35:00|1902.5|1901.5|1902.5|1901.5|1904|1903|1900.5|1900|6899
1741783200000|2025-03-12 12:40:00|1903|1901|1904|1903|1905.5|1904|1901.5|1900.5|886
1741783500000|2025-03-12 12:45:00|1903.5|1902.5|1904|1903.5|1904.5|1904|1903|1902.5|1141
1741783800000|2025-03-12 12:50:00|1904.5|1903|1904.5|1903.5|1905.5|1904|1904|1903|1602
1741784100000|2025-03-12 12:55:00|1905|1904|1902.5|1902|1905|1904|1902.5|1902|5239
1741784400000|2025-03-12 13:00:00|1903|1901.5|1903|1902|1903|1902.5|1901.5|1900.5|2951
1741784700000|2025-03-12 13:05:00|1902.5|1901.5|1903|1901.5|1903|1902|1902.5|1901.5|937
1741785000000|2025-03-12 13:10:00|1903.5|1902|1900|1899.5|1903.5|1902.5|1900|1899.5|9093
1741785300000|2025-03-12 13:15:00|1899|1898|1898|1896.5|1899|1898|1897.5|1896.5|1408
1741785600000|2025-03-12 13:20:00|1899|1897|1900.5|1900|1902|1901|1899|1897|3505
1741785900000|2025-03-12 13:25:00|1901.5|1900.5|1896|1895|1903|1902|1896|1895|2612
1741786200000|2025-03-12 13:30:00|1895.5|1894|1888|1886.5|1896|1895|1885.5|1884.5|27654
1741786500000|2025-03-12 13:35:00|1887.5|1886|1887|1885|1889|1887|1885|1884|7368
1741786800000|2025-03-12 13:40:00|1886|1884|1878|1877|1886|1884|1876.5|1876|14117
1741787100000|2025-03-12 13:45:00|1878.5|1877.5|1877.5|1876.5|1879|1878.5|1874.5|1873.5|9416
1741787400000|2025-03-12 13:50:00|1878|1877|1875.5|1874.5|1883|1881.5|1875.5|1874.5|16153
1741787700000|2025-03-12 13:55:00|1875|1874|1876|1875|1876|1875|1871.5|1871|16402
1741788000000|2025-03-12 14:00:00|1875|1873.5|1872.5|1871|1875|1874|1870.5|1870|13885
1741788300000|2025-03-12 14:05:00|1872|1870.5|1872.5|1871|1873.5|1872|1868.5|1867.5|9516
1741788600000|2025-03-12 14:10:00|1872|1871.5|1875|1873.5|1875.5|1874|1872|1871.5|5965
1741788900000|2025-03-12 14:15:00|1875.5|1874|1875.5|1873.5|1875.5|1874|1873.5|1872.5|1833
1741789200000|2025-03-12 14:20:00|1875|1874|1873.5|1873|1876|1874.5|1873.5|1872.5|8165
1741789500000|2025-03-12 14:25:00|1874|1873.5|1875|1874|1877.5|1876.5|1873.5|1873|11905
1741789800000|2025-03-12 14:30:00|1875.5|1873.5|1872|1871.5|1875.5|1874|1871|1870|19578
1741790100000|2025-03-12 14:35:00|1871.5|1871|1872.5|1871.5|1875|1874|1871.5|1871|11170
1741790400000|2025-03-12 14:40:00|1873|1872|1871.5|1870|1873.5|1872.5|1870.5|1869|5257
1741790700000|2025-03-12 14:45:00|1872|1870.5|1874.5|1873|1875.5|1874|1872|1870.5|14332
1741791000000|2025-03-12 14:50:00|1874|1874|1875|1873.5|1875|1874|1873|1872|8244
1741791300000|2025-03-12 14:55:00|1873.5|1872.5|1872|1871|1874|1873|1871|1870|15176
1741791600000|2025-03-12 15:00:00|1872.5|1871.5|1865.5|1864|1873|1871.5|1865.5|1864|13916
1741791900000|2025-03-12 15:05:00|1866|1864.5|1870.5|1869|1871|1870|1864.5|1863|5467
1741792200000|2025-03-12 15:10:00|1871|1868.5|1872|1871|1872.5|1871.5|1868.5|1867.5|13523
1741792500000|2025-03-12 15:15:00|1872.5|1871.5|1872.5|1871.5|1875|1874|1872.5|1871.5|3470
1741792800000|2025-03-12 15:20:00|1872|1872|1874.5|1873|1874.5|1873.5|1872|1871|964
1741793100000|2025-03-12 15:25:00|1875.5|1874.5|1875.5|1874.5|1877|1876|1874.5|1873.5|10254
1741793400000|2025-03-12 15:30:00|1875|1874|1875|1874.5|1876|1875|1874.5|1874|2359
1741793700000|2025-03-12 15:35:00|1874.5|1874|1876|1875|1876|1875.5|1874.5|1874|9590
1741794000000|2025-03-12 15:40:00|1875.5|1874.5|1876|1875|1876.5|1875.5|1875.5|1874.5|3298
1741794300000|2025-03-12 15:45:00|1875.5|1874.5|1875.5|1875|1877|1876.5|1875|1874.5|10865
1741794600000|2025-03-12 15:50:00|1876.5|1874.5|1873|1872|1876.5|1876|1873|1872|4308
1741794900000|2025-03-12 15:55:00|1872.5|1870.5|1873.5|1872|1873.5|1872.5|1870.5|1869.5|5815
1741795200000|2025-03-12 16:00:00|1873|1871.5|1872.5|1871.5|1873.5|1872.5|1871|1870.5|6852
1741795500000|2025-03-12 16:05:00|1872|1871|1874|1873|1874|1873|1872|1871|4899
1741795800000|2025-03-12 16:10:00|1874.5|1873.5|1874|1873|1875|1874|1873|1871.5|3187
1741796100000|2025-03-12 16:15:00|1873|1872.5|1872.5|1871.5|1874|1873|1871.5|1870.5|13089
1741796400000|2025-03-12 16:20:00|1873.5|1872|1873.5|1872.5|1874.5|1873.5|1873|1872|4383
1741796700000|2025-03-12 16:25:00|1873|1872|1872|1870.5|1874|1873|1872|1870.5|8418
1741852800000|2025-03-13 08:00:00|1863.5|1862.5|1865.5|1863.5|1868.5|1867|1861.5|1861|10287
1741853100000|2025-03-13 08:05:00|1864|1864|1864|1862.5|1865|1864|1862|1861|4358
1741853400000|2025-03-13 08:10:00|1864.5|1862|1866.5|1865|1868.5|1866.5|1863|1861.5|1559
1741853700000|2025-03-13 08:15:00|1866|1864|1863|1861.5|1866|1865.5|1862.5|1861|3656
1741854000000|2025-03-13 08:20:00|1863.5|1862|1865|1863.5|1867|1865.5|1863|1862|3096
1741854300000|2025-03-13 08:25:00|1865.5|1864.5|1867|1866|1868.5|1867|1865.5|1864.5|1337
1741854600000|2025-03-13 08:30:00|1867.5|1866.5|1868|1866.5|1868.5|1868|1866|1865|2140
1741854900000|2025-03-13 08:35:00|1868.5|1867|1868|1866.5|1869|1867.5|1867|1865.5|2374
1741855200000|2025-03-13 08:40:00|1867.5|1866|1867|1865|1867.5|1866|1864|1863|2367
1741855500000|2025-03-13 08:45:00|1866.5|1865.5|1867|1866.5|1867|1866.5|1866|1865.5|3213
1741855800000|2025-03-13 08:50:00|1867.5|1867|1869|1868|1869|1868.5|1867.5|1866.5|2187
1741856100000|2025-03-13 08:55:00|1868.5|1868.5|1868|1867|1868.5|1868.5|1866.5|1865.5|3462
1741856400000|2025-03-13 09:00:00|1868.5|1867.5|1866|1865|1869|1868.5|1866|1865|1811
1741856700000|2025-03-13 09:05:00|1865.5|1864|1865.5|1864.5|1866.5|1865.5|1864.5|1863.5|2988
1741857000000|2025-03-13 09:10:00|1865|1865|1869|1867.5|1869.5|1868|1865|1864.5|2721
1741857300000|2025-03-13 09:15:00|1868.5|1867|1870|1869|1870.5|1869.5|1868|1867|3965
1741857600000|2025-03-13 09:20:00|1869.5|1868.5|1871.5|1870|1872|1870|1869.5|1868.5|3684
1741857900000|2025-03-13 09:25:00|1871|1869|1868.5|1867.5|1871|1869.5|1868|1867|2266
1741858200000|2025-03-13 09:30:00|1868|1868|1868.5|1867|1868.5|1868|1867.5|1866.5|3663
1741858500000|2025-03-13 09:35:00|1869|1867.5|1871|1870|1871|1870|1869|1867.5|909
1741858800000|2025-03-13 09:40:00|1871.5||1871.5||1871.5||1871||404
1741859100000|2025-03-13 09:45:00|1871|1870.5|1870.5|1869.5|1871.5|1870.5|1870|1869.5|1415
1741859400000|2025-03-13 09:50:00|1871|1869|1871|1869.5|1871|1869.5|1870.5|1869|841
1741859700000|2025-03-13 09:55:00|1870.5|1870|1871.5|1870.5|1871.5|1870.5|1870|1870|1048
1741860000000|2025-03-13 10:00:00|1872|1870|1874|1872.5|1874|1872.5|1872|1870|1208
1741860300000|2025-03-13 10:05:00|1873.5|1873|1873|1872|1874|1873|1873|1871.5|1283
1741860600000|2025-03-13 10:10:00|1873.5|1871.5|1872.5|1871|1874|1873|1872|1871|3265
1741860900000|2025-03-13 10:15:00|1871|1870.5|1870.5|1869|1871|1870.5|1868|1867|6522
1741861200000|2025-03-13 10:20:00|1871|1870.5|1872|1870.5|1872|1871|1871|1870|1215
1741861500000|2025-03-13 10:25:00|1873|1871.5|1872|1871|1873|1871.5|1872|1871|2015
1741861800000|2025-03-13 10:30:00|1872.5|1871.5|1873|1872|1873.5|1872.5|1872|1871.5|377
1741862100000|2025-03-13 10:35:00|1873.5||1873||1873.5||1873||560
1741862400000|2025-03-13 10:40:00|1873.5|1872.5|1872.5|1871.5|1873.5|1872.5|1872|1871.5|7639
1741862700000|2025-03-13 10:45:00|1873|1872|1873|1872|1873.5|1872.5|1872.5|1871.5|2944
1741863000000|2025-03-13 10:50:00|1873.5|1872.5|1871|1870|1874.5|1873|1871|1870|1593
1741863300000|2025-03-13 10:55:00|1871.5|1870.5|1871|1870.5|1871.5|1870.5|1869.5|1869|2025
1741863600000|2025-03-13 11:00:00|1871.5|1870|1872|1871|1872|1871|1871|1870|2548
1741863900000|2025-03-13 11:05:00|1871.5|1870.5|1872|1870.5|1872|1871|1871.5|1870.5|584
1741864200000|2025-03-13 11:10:00|1872.5|1871.5|1872.5|1871.5|1872.5|1871.5|1872.5|1871|366
1741864500000|2025-03-13 11:15:00|1872|1871|1872.5|1871.5|1873.5|1872.5|1872|1871|3763
1741864800000|2025-03-13 11:20:00|1873|1872|1873|1872|1873|1872.5|1872|1871|2153
1741865100000|2025-03-13 11:25:00|1872.5|1871.5|1872|1871|1872.5|1871.5|1872|1871|3257
1741865400000|2025-03-13 11:30:00|1872.5|1871.5|1873|1872|1873.5|1872.5|1872.5|1871.5|897
1741865700000|2025-03-13 11:35:00|1872.5|1871.5|1873|1872|1873|1872|1872.5|1871.5|2052
1741866000000|2025-03-13 11:40:00||1872.5||1872||1872.5||1872|550
1741866300000|2025-03-13 11:45:00|1873.5|1872.5|1871|1870|1873.5|1872.5|1870|1869|8607
1741866600000|2025-03-13 11:50:00|1871.5|1871|1872.5|1871.5|1872.5|1871.5|1871.5|1870.5|600
1741866900000|2025-03-13 11:55:00|1872|1871|1872.5|1871|1874|1872.5|1871|1869.5|3687
1741867200000|2025-03-13 12:00:00|1872|1871.5|1872.5|1871.5|1873.5|1872|1871.5|1871|1169
1741867500000|2025-03-13 12:05:00|1872|1871|1870|1869|1872|1871|1868.5|1868|2580
1741867800000|2025-03-13 12:10:00|1869.5|1868.5|1868.5|1867|1869.5|1868.5|1868.5|1867|2163
1741868100000|2025-03-13 12:15:00|1868|1867.5|1868|1866.5|1869|1868|1868|1866.5|435
1741868400000|2025-03-13 12:20:00|1867.5|1867|1868|1867|1868.5|1867|1867|1866.5|477
1741868700000|2025-03-13 12:25:00|1868.5|1866.5|1867|1865.5|1868.5|1866.5|1866.5|1865.5|1515
1741869000000|2025-03-13 12:30:00|1867.5|1866|1869.5|1868.5|1870|1868.5|1867|1866|3254
1741869300000|2025-03-13 12:35:00|1870|1869|1869|1868.5|1870.5|1869.5|1869|1868|1980
1741869600000|2025-03-13 12:40:00|1869.5|1869|1870|1869|1870.5|1870|1869.5|1868.5|2486
1741869900000|2025-03-13 12:45:00|1869|1868.5|1868|1867|1869.5|1868.5|1868|1866.5|1732
1741870200000|2025-03-13 12:50:00|1867|1866.5|1866.5|1865.5|1868|1867|1866|1865.5|1581
1741870500000|2025-03-13 12:55:00|1867|1865|1867|1866|1868|1867|1865.5|1865|4796
1741870800000|2025-03-13 13:00:00|1866.5|1865.5|1869|1868|1869.5|1868.5|1866.5|1865.5|1680
1741871100000|2025-03-13 13:05:00|1868|1867.5|1867.5|1866.5|1868|1867.5|1866|1865|1773
1741871400000|2025-03-13 13:10:00|1867|1866|1867|1866|1867.5|1866.5|1866.5|1866|414
1741871700000|2025-03-13 13:15:00|1867.5|1867|1868|1867|1868|1867|1867|1866.5|929
1741872000000|2025-03-13 13:20:00|1867.5|1866.5|1869|1868|1869|1868|1867.5|1866.5|757
1741872300000|2025-03-13 13:25:00|1868.5|1868.5|1871|1870|1872|1870.5|1868.5|1868|1656
1741872600000|2025-03-13 13:30:00|1872|1870.5|1883|1882|1883|1882|1868|1866.5|6763
1741872900000|2025-03-13 13:35:00|1883.5|1880.5|1887|1886|1888.5|1887|1881|1880.5|6522
1741873200000|2025-03-13 13:40:00|1887.5|1886.5|1885.5|1884.5|1890|1888.5|1885.5|1884.5|5234
1741873500000|2025-03-13 13:45:00|1886|1885|1883.5|1882.5|1887|1886|1883|1882.5|4023
1741873800000|2025-03-13 13:50:00|1883|1882|1880|1879|1884.5|1883.5|1879|1878|5681
1741874100000|2025-03-13 13:55:00|1879.5|1878.5|1877.5|1876.5|1881|1880|1877|1876|3289
1741874400000|2025-03-13 14:00:00|1876.5|1875|1881|1879.5|1881|1879.5|1875.5|1874|3972
1741874700000|2025-03-13 14:05:00|1881.5|1880|1885|1883.5|1886|1885|1881.5|1880|3260
1741875000000|2025-03-13 14:10:00|1884.5|1884|1888|1887|1889|1888|1884.5|1883.5|3442
1741875300000|2025-03-13 14:15:00|1887.5|1886.5|1888.5|1887.5|1888.5|1888|1887|1886.5|4628
1741875600000|2025-03-13 14:20:00|1888|1887|1888.5|1887.5|1889.5|1888.5|1885.5|1884.5|4694
1741875900000|2025-03-13 14:25:00|1889|1888|1887.5|1886|1890.5|1889|1887.5|1886|4803
1741876200000|2025-03-13 14:30:00|1888.5|1886.5|1888.5|1887|1890.5|1889.5|1888|1886.5|4969
1741876500000|2025-03-13 14:35:00|1889|1887.5|1889|1888|1889.5|1888.5|1888|1886.5|3405
1741876800000|2025-03-13 14:40:00|1890|1887.5|1889.5|1888.5|1890|1889|1888.5|1887.5|4476
1741877100000|2025-03-13 14:45:00|1889|1888|1890|1889|1891.5|1890.5|1888|1887.5|16635
1741877400000|2025-03-13 14:50:00|1890.5|1889.5|1889.5|1888.5|1892|1891|1889.5|1888|10865
1741877700000|2025-03-13 14:55:00|1889|1889|1890|1889|1890|1889.5|1889|1888|5854
1741878000000|2025-03-13 15:00:00|1890.5|1889.5|1892|1891|1892|1891.5|1890.5|1889.5|3569
1741878300000|2025-03-13 15:05:00|1891.5|1890.5|1891|1890|1893|1892|1890.5|1889|4878
1741878600000|2025-03-13 15:10:00|1891.5|1889.5|1891|1890|1893|1891.5|1890.5|1889.5|9862
1741878900000|2025-03-13 15:15:00|1891.5|1890.5|1893|1892|1893|1892.5|1891.5|1890.5|4061
1741879200000|2025-03-13 15:20:00|1893.5|1892.5|1895.5|1894.5|1895.5|1894.5|1893.5|1892.5|2726
1741879500000|2025-03-13 15:25:00|1896.5|1895.5|1894.5|1893.5|1898|1896.5|1894.5|1893|8559
1741879800000|2025-03-13 15:30:00|1895|1894|1897|1896|1897|1896.5|1895|1894|4988
1741880100000|2025-03-13 15:35:00|1896.5|1896.5|1893|1892.5|1897|1896.5|1891.5|1890.5|4988
1741880400000|2025-03-13 15:40:00|1892.5|1892|1896|1894.5|1897.5|1896.5|1892|1890.5|4789
1741880700000|2025-03-13 15:45:00|1895.5|1894|1897.5|1896.5|1898|1897|1893|1892|4108
1741881000000|2025-03-13 15:50:00|1898|1896|1896|1895|1899.5|1899|1896|1895|10690
1741881300000|2025-03-13 15:55:00|1895.5|1894.5|1891.5|1890.5|1895.5|1894.5|1891.5|1890|2841
1741881600000|2025-03-13 16:00:00|1892|1891|1894|1893|1894|1893|1891.5|1890.5|5580
1741881900000|2025-03-13 16:05:00|1894.5|1893.5|1896.5|1895|1897|1896|1892.5|1891.5|6823
1741882200000|2025-03-13 16:10:00|1896|1895.5|1896|1895|1897|1896.5|1894.5|1893.5|4991
1741882500000|2025-03-13 16:15:00|1895.5|1894.5|1895.5|1894.5|1897|1896|1895|1894.5|4684
1741882800000|2025-03-13 16:20:00|1896.5|1895|1894|1893.5|1896.5|1895.5|1894|1893.5|4859
1741883100000|2025-03-13 16:25:00|1894.5|1893|1892|1891|1895|1894.5|1892|1891|6193
1741939200000|2025-03-14 08:00:00|1899|1892|1896|1894|1901.5|1899.5|1893|1890|21532
1741939500000|2025-03-14 08:05:00|1895.5|1893.5|1900.5|1898.5|1901|1900|1893|1892.5|13785
1741939800000|2025-03-14 08:10:00|1900|1898|1898.5|1897|1900|1898.5|1894.5|1893|4682
1741940100000|2025-03-14 08:15:00|1899|1898|1901.5|1900|1902.5|1901|1899|1898|6977
1741940400000|2025-03-14 08:20:00|1901|1900.5|1907|1905.5|1908.5|1907|1901|1900.5|5551
1741940700000|2025-03-14 08:25:00|1906|1905|1911|1909.5|1912.5|1911|1905.5|1905|10864
1741941000000|2025-03-14 08:30:00|1912|1910.5|1910.5|1908.5|1913|1912|1910.5|1908|6622
1741941300000|2025-03-14 08:35:00|1909.5|1908|1910|1908.5|1910|1908.5|1908.5|1907|1319
1741941600000|2025-03-14 08:40:00|1910.5|1909.5|1911|1909.5|1911|1910|1909.5|1908.5|4258
1741941900000|2025-03-14 08:45:00|1910.5|1910|1910|1908.5|1911|1910|1910|1908.5|1073
1741942200000|2025-03-14 08:50:00|1911|1909|1908.5|1907|1911|1910|1908.5|1906.5|1038
1741942500000|2025-03-14 08:55:00|1908|1906.5|1909.5|1908|1910.5|1909.5|1907|1906.5|3573
1741942800000|2025-03-14 09:00:00|1910|1908.5|1908.5|1907|1910.5|1909.5|1908.5|1907|3373
1741943100000|2025-03-14 09:05:00|1908|1906.5|1907|1905|1908.5|1906.5|1907|1905|545
1741943400000|2025-03-14 09:10:00|1906.5|1904|1905|1904|1906.5|1904.5|1904|1903|1974
1741943700000|2025-03-14 09:15:00|1905.5|1904.5|1905.5|1904|1905.5|1904.5|1904.5|1903.5|2201
1741944000000|2025-03-14 09:20:00|1905|1903.5|1903|1902|1905|1903.5|1902.5|1901|9016
1741944300000|2025-03-14 09:25:00|1902.5|1901|1901|1899.5|1902.5|1901.5|1899|1898|3353
1741944600000|2025-03-14 09:30:00|1900.5|1899|1902|1901|1902|1901|1899.5|1898|1420
1741944900000|2025-03-14 09:35:00|1901.5|1900.5|1899.5|1898|1901.5|1900.5|1899.5|1898|696
1741945200000|2025-03-14 09:40:00|1899|1897.5|1897|1896|1899.5|1898|1897|1896|765
1741945500000|2025-03-14 09:45:00|1896.5|1895|1896.5|1895.5|1897|1896.5|1895.5|1895|1401
1741945800000|2025-03-14 09:50:00|1897|1896|1897.5|1896.5|1897.5|1896.5|1897|1896|1296
1741946100000|2025-03-14 09:55:00|1898|1897.5|1897|1896|1898|1897.5|1897|1896|4070
1741946400000|2025-03-14 10:00:00|1898|1896.5|1898|1896.5|1898|1897|1897|1895.5|1246
1741946700000|2025-03-14 10:05:00|1898.5|1898|1899.5|1898.5|1899.5|1898.5|1898|1896.5|10680
1741947000000|2025-03-14 10:10:00|1899|1898|1898.5|1898|1900|1899|1898.5|1897.5|2058
1741947300000|2025-03-14 10:15:00|1899|1897.5|1899|1898|1899|1898.5|1899|1897.5|1177
1741947600000|2025-03-14 10:20:00|1899.5|1898.5|1899.5|1898|1899.5|1898.5|1898|1897.5|2249
1741947900000|2025-03-14 10:25:00|1899|1897.5|1899.5|1898.5|1899.5|1898.5|1898.5|1897.5|1732
1741948200000|2025-03-14 10:30:00|1899|1898|1897.5|1896.5|1899|1898|1897.5|1896.5|573
1741948500000|2025-03-14 10:35:00|1898|1897|1898|1897|1898.5|1897.5|1897.5|1896.5|774
1741948800000|2025-03-14 10:40:00|1897.5|1896.5|1899.5|1898.5|1899.5|1898.5|1897.5|1896.5|3448
1741949100000|2025-03-14 10:45:00|1900|1899|1901|1900|1902|1900.5|1898.5|1898|6674
1741949400000|2025-03-14 10:50:00|1902|1900.5|1903|1901.5|1904|1903|1902|1900.5|6826
1741949700000|2025-03-14 10:55:00|1902.5|1902|1907.5|1906.5|1907.5|1906.5|1902|1901|7281
1741950000000|2025-03-14 11:00:00|1908|1906|1908.5|1907.5|1908.5|1907.5|1905|1904|2194
1741950300000|2025-03-14 11:05:00|1909|1908|1908.5|1907|1912.5|1911|1908.5|1906.5|15773
1741950600000|2025-03-14 11:10:00|1908|1907.5|1908.5|1907.5|1909.5|1908.5|1907.5|1906.5|3450
1741950900000|2025-03-14 11:15:00|1909|1907|1907|1905.5|1909|1907.5|1907|1905.5|3961
1741951200000|2025-03-14 11:20:00|1907.5|1906|1908.5|1907.5|1908.5|1908|1907.5|1906|3994
1741951500000|2025-03-14 11:25:00|1908|1907|1908|1907|1908.5|1907.5|1908|1907|3571
1741951800000|2025-03-14 11:30:00|1908.5|1907.5|1910.5|1909.5|1910.5|1909.5|1908|1906.5|2329
1741952100000|2025-03-14 11:35:00|1910|1910|1910.5|1909.5|1911|1910|1909.5|1908.5|8258
1741952400000|2025-03-14 11:40:00|1910|1909|1907|1905.5|1910|1909|1907|1905.5|2597
1741952700000|2025-03-14 11:45:00|1906.5|1905|1908|1907|1908|1907.5|1905.5|1905|2672
1741953000000|2025-03-14 11:50:00|1907.5|1906|1906|1905|1907.5|1906|1906|1905|372
1741953300000|2025-03-14 11:55:00|1905.5|1906|1907|1905.5|1907|1906|1905.5|1905|1289
1741953600000|2025-03-14 12:00:00|1907.5|1906|1909|1908|1909|1908|1907.5|1905.5|525
1741953900000|2025-03-14 12:05:00|1909.5|1908.5|1909.5|1908.5|1910|1909.5|1909|1908.5|1648
1741954200000|2025-03-14 12:10:00|1909|1908|1907.5|1906.5|1909.5|1908|1907.5|1906.5|785
1741954500000|2025-03-14 12:15:00|1907|1906|1906.5|1905.5|1907|1906.5|1906|1905|1238
1741954800000|2025-03-14 12:20:00|1907|1906.5|1907.5|1906.5|1908|1907|1906.5|1906|1664
1741955100000|2025-03-14 12:25:00|1908|1907|1907.5|1906.5|1908|1907|1907|1906|1010
1741955400000|2025-03-14 12:30:00|1908|1907|1909|1908.5|1909|1908.5|1908|1906.5|1522
1741955700000|2025-03-14 12:35:00|1908.5|1908|1909|1907.5|1909|1908|1908|1906.5|12101
1741956000000|2025-03-14 12:40:00|1908.5|1907|1908.5|1907.5|1908.5|1908|1907|1906|2281
1741956300000|2025-03-14 12:45:00|1909|1908|1908.5|1907|1909|1908|1908|1907|2388
1741956600000|2025-03-14 12:50:00|1908|1907.5|1907|1906.5|1908|1907.5|1907|1906.5|2281
1741956900000|2025-03-14 12:55:00|1907.5|1907|1907.5|1907|1908|1907.5|1907|1906.5|1193
1741957200000|2025-03-14 13:00:00|1907|1906.5|1907|1906|1907|1906.5|1905.5|1904.5|3111
1741957500000|2025-03-14 13:05:00|1906.5|1905.5|1905|1904|1906.5|1905.5|1905|1904|3032
1741957800000|2025-03-14 13:10:00|1905.5|1904.5|1905|1904|1906.5|1905.5|1904.5|1904|6652
1741958100000|2025-03-14 13:15:00|1904.5|1903.5|1905|1904.5|1905|1904.5|1904|1903|4200
1741958400000|2025-03-14 13:20:00|1904.5|1904|1903.5|1903|1905|1904.5|1903|1902.5|4541
1741958700000|2025-03-14 13:25:00|1904|1903.5|1902.5|1901.5|1904|1903.5|1901.5|1900.5|2240
1741959000000|2025-03-14 13:30:00|1903.5|1902.5|1898.5|1897.5|1906.5|1905|1896.5|1896|11909
1741959300000|2025-03-14 13:35:00|1898|1897|1897.5|1896.5|1899|1898|1897|1896|5492
1741959600000|2025-03-14 13:40:00|1898.5|1897|1897.5|1896|1899|1897.5|1896.5|1896|6589
1741959900000|2025-03-14 13:45:00|1898|1896.5|1905|1903.5|1905|1903.5|1898|1896.5|3023
1741960200000|2025-03-14 13:50:00|1904.5|1904|1904|1903|1905|1904|1903|1902|6626
1741960500000|2025-03-14 13:55:00|1903.5|1902.5|1901|1900.5|1904|1902.5|1901|1900.5|5611
1741960800000|2025-03-14 14:00:00|1900.5|1898|1903|1902|1903|1902|1896.5|1896|6174
1741961100000|2025-03-14 14:05:00|1903.5|1902.5|1900|1899|1903.5|1903|1899.5|1898.5|5168
1741961400000|2025-03-14 14:10:00|1899.5|1898.5|1903|1902|1903.5|1902.5|1899|1898|3240
1741961700000|2025-03-14 14:15:00|1903.5|1902.5|1902|1901|1904|1903|1901.5|1900.5|2252
1741962000000|2025-03-14 14:20:00|1901.5|1900.5|1902|1901|1903|1902.5|1901.5|1900.5|15829
1741962300000|2025-03-14 14:25:00|1902.5|1901.5|1901|1900.5|1902.5|1901.5|1900.5|1899.5|4592
1741962600000|2025-03-14 14:30:00|1901.5|1900|1901.5|1900.5|1903|1902|1900.5|1899.5|5104
1741962900000|2025-03-14 14:35:00|1901|1900|1904|1903|1904|1903|1900|1899.5|5672
1741963200000|2025-03-14 14:40:00|1904.5|1903.5|1908|1906.5|1908|1907|1903.5|1903|8010
1741963500000|2025-03-14 14:45:00|1907|1907|1907|1906|1907.5|1907.5|1906.5|1905.5|5484
1741963800000|2025-03-14 14:50:00|1906.5|1905.5|1906|1905|1907.5|1906.5|1905.5|1905|8604
1741964100000|2025-03-14 14:55:00|1906.5|1905.5|1906.5|1905.5|1907.5|1906.5|1905.5|1905|6750
1741964400000|2025-03-14 15:00:00|1907|1906.5|1904|1903|1907.5|1906.5|1903.5|1902.5|7720
1741964700000|2025-03-14 15:05:00|1903.5|1902.5|1903.5|1902.5|1904|1903.5|1903|1902.5|4640
1741965000000|2025-03-14 15:10:00|1904|1903|1901.5|1901|1904.5|1904|1901.5|1901|5338
1741965300000|2025-03-14 15:15:00|1902|1901.5|1901.5|1900.5|1903.5|1902.5|1900.5|1899.5|3153
1741965600000|2025-03-14 15:20:00|1902|1901.5|1902|1901|1902|1901.5|1901|1900|2545
1741965900000|2025-03-14 15:25:00|1903|1901.5|1903|1902|1903|1902|1902|1901|2167
1741966200000|2025-03-14 15:30:00|1903.5|1903|1905|1904|1905.5|1905|1903.5|1902.5|2715
1741966500000|2025-03-14 15:35:00|1904.5|1903.5|1906|1905|1906|1905.5|1904.5|1903.5|2384
1741966800000|2025-03-14 15:40:00|1905.5|1904.5|1905.5|1904.5|1906.5|1905.5|1905.5|1904.5|3615
1741967100000|2025-03-14 15:45:00|1906|1905|1907.5|1906.5|1908|1907|1906|1904.5|4464
1741967400000|2025-03-14 15:50:00|1907|1906|1909.5|1908.5|1910|1909|1907|1906|7609
1741967700000|2025-03-14 15:55:00|1909|1908|1908.5|1907.5|1909.5|1908.5|1908.5|1907.5|2578
1741968000000|2025-03-14 16:00:00|1908|1908|1907.5|1906.5|1908.5|1908|1907.5|1906.5|2520
1741968300000|2025-03-14 16:05:00|1908.5|1907.5|1908.5|1908|1908.5|1908|1907.5|1906.5|1718
1741968600000|2025-03-14 16:10:00|1909.5|1908.5|1907.5|1906.5|1909.5|1909|1907.5|1906.5|2443
1741968900000|2025-03-14 16:15:00|1907|1907|1907|1906|1907|1907|1907|1906|4027
1741969200000|2025-03-14 16:20:00|1908|1906.5|1908|1907|1909|1908|1907.5|1906|4099
1741969500000|2025-03-14 16:25:00|1907.5|1906.5|1906|1905|1907.5|1906.5|1904|1903.5|5850
1742198400000|2025-03-17 08:00:00|1944.5|1934.5|1931.5|1930.5|1944.5|1935|1927|1925|28957
1742198700000|2025-03-17 08:05:00|1932|1931|1930|1928.5|1932|1931|1928|1927|11150
1742199000000|2025-03-17 08:10:00|1929.5|1928|1925|1924|1929.5|1928|1922|1920.5|10881
1742199300000|2025-03-17 08:15:00|1926|1924.5|1925|1924|1927|1926.5|1925|1923.5|3665
1742199600000|2025-03-17 08:20:00|1925.5|1924.5|1927.5|1926|1927.5|1926.5|1925|1924|3748
1742199900000|2025-03-17 08:25:00|1927|1927|1927|1925.5|1928.5|1927.5|1927|1925.5|6898
1742200200000|2025-03-17 08:30:00|1926.5|1926|1928.5|1927.5|1930|1929.5|1926|1924.5|11201
1742200500000|2025-03-17 08:35:00|1929|1928|1934|1933|1934|1933|1928.5|1927|7903
1742200800000|2025-03-17 08:40:00|1933.5|1932.5|1930|1929|1933.5|1933|1930|1928.5|11040
1742201100000|2025-03-17 08:45:00|1929.5|1928.5|1925|1924|1929.5|1928.5|1924.5|1924|6449
1742201400000|2025-03-17 08:50:00|1925.5|1924.5|1925|1924|1925.5|1924.5|1924|1923|1403
1742201700000|2025-03-17 08:55:00|1924.5|1923|1925.5|1924|1926|1925|1924.5|1923|2283
1742202000000|2025-03-17 09:00:00|1926|1924.5|1924.5|1923.5|1926|1924.5|1924.5|1923|2117
1742202300000|2025-03-17 09:05:00|1925|1924.5|1922.5|1921.5|1925.5|1924.5|1922.5|1921.5|2706
1742202600000|2025-03-17 09:10:00|1922|1921|1925|1923|1925.5|1924|1922|1921|2817
1742202900000|2025-03-17 09:15:00|1924|1923.5|1923|1921|1924|1923.5|1922|1921|3400
1742203200000|2025-03-17 09:20:00|1923.5|1922|1924.5|1923.5|1924.5|1923.5|1923|1921|3336
1742203500000|2025-03-17 09:25:00|1925|1923|1925.5|1924|1925.5|1925|1925|1923|2326
1742203800000|2025-03-17 09:30:00|1925|1924.5|1926|1925|1926|1925.5|1924.5|1924|3201
1742204100000|2025-03-17 09:35:00|1926.5|1924.5|1927.5|1926|1928|1927.5|1926.5|1924.5|1041
1742204400000|2025-03-17 09:40:00|1926.5|1925.5|1926|1924|1926.5|1926|1926|1924|1261
1742204700000|2025-03-17 09:45:00|1925.5|1925|1925.5|1924.5|1926|1925|1925|1924.5|1741
1742205000000|2025-03-17 09:50:00|1926|1925|1926|1925|1927|1926|1926|1925|2336
1742205300000|2025-03-17 09:55:00|1925.5|1924.5|1926|1924.5|1926|1925.5|1925.5|1924|573
1742205600000|2025-03-17 10:00:00|1925.5|1925|1928|1927|1928|1927|1925|1924|3045
1742205900000|2025-03-17 10:05:00|1927.5|1926.5|1927.5|1926.5|1929|1928|1927.5|1926.5|1528
1742206200000|2025-03-17 10:10:00|1928|1926|1927|1926|1928|1926|1927|1926|4593
1742206500000|2025-03-17 10:15:00|1927.5|1927|1928|1927|1928|1927|1927|1926|4894
1742206800000|2025-03-17 10:20:00|1927|1926|1928.5|1927|1928.5|1927.5|1927|1926|9225
1742207100000|2025-03-17 10:25:00|1928|1926.5|1928.5|1927.5|1928.5|1927.5|1927|1926.5|2181
1742207400000|2025-03-17 10:30:00|1928|1927|1927.5|1926.5|1928|1927|1927.5|1926|1320
1742207700000|2025-03-17 10:35:00|1929|1927.5|1928.5|1927.5|1929|1927.5|1928|1927.5|668
1742208000000|2025-03-17 10:40:00|1928|1927|1926|1925|1928.5|1927|1926|1925|3047
1742208300000|2025-03-17 10:45:00|1926.5|1924.5|1926|1925|1926.5|1925|1925.5|1923.5|3055
1742208600000|2025-03-17 10:50:00|1925.5|1924.5|1925.5|1924.5|1925.5|1924.5|1925|1924.5|340
1742208900000|2025-03-17 10:55:00|1926.5|1925.5|1926.5|1925.5|1926.5|1925.5|1925|1924.5|1346
1742209200000|2025-03-17 11:00:00|1927|1925|1926|1925|1927|1926|1926|1925|1311
1742209500000|2025-03-17 11:05:00|1926.5|1926|1927|1925|1927|1926|1926|1925|1512
1742209800000|2025-03-17 11:10:00|1926.5|1926|1926|1924.5|1927|1926.5|1926|1924.5|1249
1742210100000|2025-03-17 11:15:00|1925.5|1923.5|1925.5|1923.5|1925.5|1924|1925.5|1923.5|504
1742210400000|2025-03-17 11:20:00|1925|1924|1925.5|1924|1925.5|1924.5|1924|1922|1734
1742210700000|2025-03-17 11:25:00|1925|1925|1925|1923.5|1925.5|1925|1924|1923.5|890
1742211000000|2025-03-17 11:30:00|1924.5|1924|1925|1923.5|1925.5|1924|1924.5|1923.5|1157
1742211300000|2025-03-17 11:35:00|1925.5|1924|1927|1925.5|1927|1926|1925|1923.5|3838
1742211600000|2025-03-17 11:40:00|1926.5|1926|1926.5|1925.5|1927|1926|1926.5|1925.5|632
1742211900000|2025-03-17 11:45:00|1927|1926.5|1927|1925.5|1927.5|1926.5|1926.5|1925.5|543
1742212200000|2025-03-17 11:50:00|1926.5|1926|1926.5|1925.5|1927|1926.5|1926.5|1925.5|4426
1742212500000|2025-03-17 11:55:00|1926|1925|1925|1923.5|1926.5|1925|1925|1923.5|2310
1742212800000|2025-03-17 12:00:00|1924.5|1924|1925.5|1924|1926|1925|1924.5|1924|1286
1742213100000|2025-03-17 12:05:00|1926|1925|1926|1925|1926.5|1925.5|1925.5|1923.5|1770
1742213400000|2025-03-17 12:10:00|1926.5|1925.5|1926.5|1925.5|1927|1926|1926|1925|1350
1742213700000|2025-03-17 12:15:00|1926|1926.5|1926.5|1925|1927|1926.5|1926|1925|1123
1742214000000|2025-03-17 12:20:00|1926|1926|1925.5|1925|1926|1926|1925.5|1925|1326
1742214300000|2025-03-17 12:25:00|1926|1924.5|1928|1926.5|1928|1926.5|1925|1924.5|54482
1742214600000|2025-03-17 12:30:00|1927.5|1926|1925|1924|1927.5|1926|1925|1924|1989
1742214900000|2025-03-17 12:35:00|1925.5|1924.5|1927|1926|1927.5|1926.5|1925.5|1924.5|1865
1742215200000|2025-03-17 12:40:00|1928|1926.5|1928.5|1927|1929.5|1928.5|1927|1926.5|7061
1742215500000|2025-03-17 12:45:00|1928|1928|1928|1927|1929.5|1928.5|1928|1927|3426
1742215800000|2025-03-17 12:50:00|1929|1928|1929|1928|1929.5|1928|1928|1926.5|2429
1742216100000|2025-03-17 12:55:00|1929.5|1928.5|1929.5|1928.5|1930|1929|1929|1927.5|3524
1742216400000|2025-03-17 13:00:00|1929|1928|1929|1927.5|1931|1929.5|1928|1927.5|4147
1742216700000|2025-03-17 13:05:00|1929.5|1928|1930.5|1929.5|1930.5|1929.5|1929.5|1928|2730
1742217000000|2025-03-17 13:10:00|1931|1930.5|1930.5|1929.5|1931.5|1930.5|1930|1929.5|3736
1742217300000|2025-03-17 13:15:00|1930|1929|1929|1928.5|1930.5|1929.5|1928.5|1928|2544
1742217600000|2025-03-17 13:20:00|1929.5|1929|1929|1928.5|1930|1929|1929|1928|2396
1742217900000|2025-03-17 13:25:00|1929.5|1928|1930|1929.5|1931.5|1930|1926|1925.5|7612
1742218200000|2025-03-17 13:30:00|1930.5|1932.5|1940.5|1939.5|1942|1940.5|1930.5|1931.5|17965
1742218500000|2025-03-17 13:35:00|1941|1940|1940.5|1940|1942|1940.5|1940|1938.5|7438
1742218800000|2025-03-17 13:40:00|1941|1939|1942.5|1941|1942.5|1941.5|1939.5|1938|14459
1742219100000|2025-03-17 13:45:00|1943|1942|1943.5|1942.5|1946|1945|1942.5|1941|6949
1742219400000|2025-03-17 13:50:00|1943|1942|1941|1939.5|1943|1942|1940|1939|4714
1742219700000|2025-03-17 13:55:00|1940.5|1940|1939|1938|1941|1940|1939|1938|4101
1742220000000|2025-03-17 14:00:00|1938|1937|1938|1937.5|1940|1938.5|1937|1936|6373
1742220300000|2025-03-17 14:05:00|1938.5|1936.5|1937.5|1936.5|1938.5|1937.5|1936|1935|4122
1742220600000|2025-03-17 14:10:00|1938|1937|1938|1937|1938.5|1937.5|1936.5|1935.5|2039
1742220900000|2025-03-17 14:15:00|1938.5|1937.5|1938|1937|1938.5|1937.5|1937.5|1936.5|3991
1742221200000|2025-03-17 14:20:00|1939|1936.5|1941.5|1940.5|1941.5|1940.5|1939|1936.5|4287
1742221500000|2025-03-17 14:25:00|1941|1940|1939|1938|1941.5|1940.5|1939|1938|4114
1742221800000|2025-03-17 14:30:00|1938|1937.5|1937.5|1936|1941|1940|1937|1936|7455
1742222100000|2025-03-17 14:35:00|1938|1936.5|1936.5|1935.5|1938|1937|1936.5|1935|9708
1742222400000|2025-03-17 14:40:00|1937|1936|1939.5|1938.5|1939.5|1938.5|1937|1935.5|9557
1742222700000|2025-03-17 14:45:00|1940|1939|1938.5|1937.5|1940|1939|1938|1937.5|3664
1742223000000|2025-03-17 14:50:00|1939|1938.5|1937.5|1937|1939|1938.5|1936.5|1935.5|1660
1742223300000|2025-03-17 14:55:00|1936.5|1936.5|1937|1936|1937|1936.5|1935.5|1935|6487
1742223600000|2025-03-17 15:00:00|1937.5|1936.5|1939|1938.5|1939|1938.5|1937.5|1936.5|3060
1742223900000|2025-03-17 15:05:00|1939.5|1938|1939.5|1938.5|1939.5|1938.5|1938.5|1937.5|2252
1742224200000|2025-03-17 15:10:00|1940.5|1939|1940|1939.5|1940.5|1939.5|1939.5|1938.5|2764
1742224500000|2025-03-17 15:15:00|1940.5|1940|1941|1940|1941|1940.5|1940.5|1939.5|3511
1742224800000|2025-03-17 15:20:00|1940.5|1939.5|1940.5|1940|1941.5|1941|1940.5|1939.5|3501
1742225100000|2025-03-17 15:25:00|1941|1939.5|1940|1939|1941|1940.5|1939|1937.5|9819
1742225400000|2025-03-17 15:30:00|1940.5|1939.5|1939|1938|1940.5|1940|1939|1938|2047
1742225700000|2025-03-17 15:35:00|1939.5|1938.5|1939|1937.5|1940|1939|1938.5|1937.5|2464
1742226000000|2025-03-17 15:40:00|1939.5|1938|1941|1940|1941|1940|1939|1937.5|2616
1742226300000|2025-03-17 15:45:00|1940.5|1939.5|1942|1941|1942|1941|1940.5|1939.5|2660
1742226600000|2025-03-17 15:50:00|1941.5|1940.5|1942.5|1941.5|1943|1942|1941.5|1940.5|2385
1742226900000|2025-03-17 15:55:00|1943|1942|1941.5|1940.5|1943|1942|1941|1940.5|9991
1742227200000|2025-03-17 16:00:00|1941|1940|1940|1939|1941|1940|1939.5|1938.5|2702
1742227500000|2025-03-17 16:05:00|1940.5|1939.5|1940.5|1939.5|1941|1940|1940.5|1939.5|767
1742227800000|2025-03-17 16:10:00|1940|1939|1940.5|1939.5|1940.5|1939.5|1939.5|1938|2125
1742228100000|2025-03-17 16:15:00|1939.5|1938.5|1939.5|1938.5|1940|1939|1939.5|1938.5|1268
1742228400000|2025-03-17 16:20:00|1940|1939|1939|1938|1940|1939|1938.5|1937.5|6926
1742228700000|2025-03-17 16:25:00|1938.5|1937.5|1939|1938|1939|1938|1936.5|1936|14489
1742284800000|2025-03-18 08:00:00|1946|1941.5|1948|1946.5|1950|1947.5|1945|1941.5|4530
1742285100000|2025-03-18 08:05:00|1947.5|1945|1950.5|1949.5|1950.5|1949.5|1946.5|1945|10219
1742285400000|2025-03-18 08:10:00|1951|1949|1948|1947|1951.5|1949.5|1947.5|1946|5674
1742285700000|2025-03-18 08:15:00|1949|1947.5|1950|1949|1951|1949.5|1947.5|1947|9632
1742286000000|2025-03-18 08:20:00|1949.5|1949.5|1952.5|1951.5|1954|1952|1949.5|1948.5|6835
1742286300000|2025-03-18 08:25:00|1953|1950.5|1955.5|1954|1955.5|1954|1951|1950.5|3208
1742286600000|2025-03-18 08:30:00|1956|1955.5|1956|1955|1957.5|1956|1955.5|1955|3920
1742286900000|2025-03-18 08:35:00|1956.5|1955.5|1953.5|1953|1956.5|1955.5|1953|1952.5|2975
1742287200000|2025-03-18 08:40:00|1954|1953.5|1952|1951|1955|1954|1952|1951|2983
1742287500000|2025-03-18 08:45:00|1952.5|1951.5|1954.5|1953|1955|1953.5|1952|1951|2148
1742287800000|2025-03-18 08:50:00|1954|1952.5|1955|1954|1955|1954|1953.5|1952.5|2981
1742288100000|2025-03-18 08:55:00|1955.5|1954.5|1955.5|1954.5|1955.5|1954.5|1955|1954|2621
1742288400000|2025-03-18 09:00:00|1956|1955|1957.5|1956.5|1957.5|1957|1956|1955|4458
1742288700000|2025-03-18 09:05:00|1957|1955.5|1958.5|1957|1958.5|1957.5|1957|1955.5|4308
1742289000000|2025-03-18 09:10:00|1959|1957.5|1957|1955.5|1959|1958|1956|1955.5|14022
1742289300000|2025-03-18 09:15:00|1955.5|1954.5|1957|1956|1957|1956|1954.5|1953|7201
1742289600000|2025-03-18 09:20:00|1958|1956.5|1960|1958.5|1960|1958.5|1957|1956|2884
1742289900000|2025-03-18 09:25:00|1959.5|1958|1959.5|1958|1960|1959|1958.5|1958|2340
1742290200000|2025-03-18 09:30:00|1959|1957.5|1956.5|1955.5|1959|1957.5|1954.5|1952.5|5640
1742290500000|2025-03-18 09:35:00|1957|1955|1957|1956|1957.5|1957|1956.5|1955|1655
1742290800000|2025-03-18 09:40:00|1956.5|1955.5|1955|1954|1956.5|1955.5|1954.5|1953|3870
1742291100000|2025-03-18 09:45:00|1954.5|1953.5|1957|1956|1957|1956|1954.5|1953.5|3370
1742291400000|2025-03-18 09:50:00|1956.5|1956.5|1955.5|1954|1956.5|1956.5|1954|1953.5|3105
1742291700000|2025-03-18 09:55:00|1955|1954.5|1955|1954|1955.5|1955|1955|1954|3397
1742292000000|2025-03-18 10:00:00|1955.5|1953.5|1950|1949|1955.5|1954|1949.5|1949|6563
1742292300000|2025-03-18 10:05:00|1949.5|1948|1948|1947.5|1949.5|1948.5|1948|1947|3401
1742292600000|2025-03-18 10:10:00|1948.5|1948|1949.5|1948|1950.5|1949|1948.5|1947.5|4637
1742292900000|2025-03-18 10:15:00|1950|1948.5|1947.5|1946|1950|1948.5|1947|1946|2606
1742293200000|2025-03-18 10:20:00|1947|1944.5|1947|1945.5|1947|1946|1945|1944|5807
1742293500000|2025-03-18 10:25:00|1946.5|1945|1946|1945|1947|1945.5|1946|1945|2432
1742293800000|2025-03-18 10:30:00|1945.5|1944.5|1947.5|1946|1947.5|1946|1945|1944.5|5261
1742294100000|2025-03-18 10:35:00|1948|1946.5|1947|1946|1948.5|1947.5|1946.5|1945.5|7447
1742294400000|2025-03-18 10:40:00|1946.5|1945.5|1945.5|1944.5|1946.5|1946|1945|1944|4506
1742294700000|2025-03-18 10:45:00|1946|1945|1945|1944|1946|1945|1945|1944|4039
1742295000000|2025-03-18 10:50:00|1945.5|1945|1945|1944|1945.5|1945|1944|1943.5|5731
1742295300000|2025-03-18 10:55:00|1944.5|1943.5|1945|1944|1945.5|1944|1943|1942|7033
1742295600000|2025-03-18 11:00:00|1945.5|1943.5|1944.5|1943.5|1945.5|1944|1944|1943|2171
1742295900000|2025-03-18 11:05:00|1944|1943|1942.5|1941.5|1944.5|1944|1942|1941.5|3846
1742296200000|2025-03-18 11:10:00|1942|1940.5|1941.5|1940.5|1943|1942.5|1940.5|1939.5|7253
1742296500000|2025-03-18 11:15:00|1942|1941|1942.5|1941.5|1943|1942|1942|1941|2386
1742296800000|2025-03-18 11:20:00|1943|1942|1943|1942|1943.5|1942.5|1942.5|1941.5|3171
1742297100000|2025-03-18 11:25:00|1943.5|1942.5|1943.5|1942.5|1944|1943|1943|1942|2720
1742297400000|2025-03-18 11:30:00|1944|1943.5|1944|1943|1945|1944|1944|1943|1718
1742297700000|2025-03-18 11:35:00|1944.5|1943.5|1946|1945|1946|1945|1944|1943.5|1642
1742298000000|2025-03-18 11:40:00|1945.5|1944.5|1946|1945|1947|1946|1945.5|1944.5|1839
1742298300000|2025-03-18 11:45:00|1945.5|1944.5|1945.5|1944.5|1945.5|1944.5|1945|1944.5|1846
1742298600000|2025-03-18 11:50:00|1946.5|1945.5|1945.5|1945|1946.5|1945.5|1945.5|1944.5|1357
1742298900000|2025-03-18 11:55:00|1945|1944.5|1945|1944|1945|1944.5|1945|1944|3527
1742299200000|2025-03-18 12:00:00|1944.5|1943.5|1945|1944|1945|1944|1944.5|1943.5|1332
1742299500000|2025-03-18 12:05:00|1944.5|1943.5|1945|1944|1945.5|1945|1944|1943.5|9997
1742299800000|2025-03-18 12:10:00|1944.5|1943.5|1945.5|1944.5|1945.5|1945|1944|1942.5|5539
1742300100000|2025-03-18 12:15:00|1945|1945|1945|1944|1947|1946|1945|1944|3722
1742300400000|2025-03-18 12:20:00|1945.5|1944.5|1945.5|1944|1946|1945|1945|1944|3887
1742300700000|2025-03-18 12:25:00|1945|1944.5|1946|1945|1946|1945|1945|1944.5|4646
1742301000000|2025-03-18 12:30:00|1947.5|1946.5|1948|1947|1948|1947.5|1947|1946.5|6775
1742301300000|2025-03-18 12:35:00|1948.5|1946.5|1950|1949|1951|1950.5|1947|1946.5|8822
1742301600000|2025-03-18 12:40:00|1949.5|1948|1952|1951.5|1952.5|1952|1949.5|1948|2581
1742301900000|2025-03-18 12:45:00|1952.5|1952|1952|1950.5|1954.5|1954|1951.5|1950|3351
1742302200000|2025-03-18 12:50:00|1951.5|1950|1950|1949.5|1952|1951|1950|1949|1361
1742302500000|2025-03-18 12:55:00|1949.5|1949|1948|1947|1949.5|1949.5|1948|1947|2243
1742302800000|2025-03-18 13:00:00|1948.5|1947.5|1950|1948.5|1950|1949.5|1947.5|1946.5|3468
1742303100000|2025-03-18 13:05:00|1949.5|1949|1949|1948|1950.5|1950|1949|1948|2417
1742303400000|2025-03-18 13:10:00|1948.5|1947.5|1949|1948.5|1949.5|1948.5|1948.5|1947.5|7371
1742303700000|2025-03-18 13:15:00|1948.5|1948|1948.5|1947|1949.5|1949|1947.5|1946.5|4889
1742304000000|2025-03-18 13:20:00|1948|1946.5|1949|1948|1949|1948|1947.5|1946.5|2186
1742304300000|2025-03-18 13:25:00|1949.5|1948.5|1950|1949|1950|1949.5|1949|1948.5|6096
1742304600000|2025-03-18 13:30:00|1950.5|1950|1946|1945|1954|1952.5|1944|1943|7129
1742304900000|2025-03-18 13:35:00|1947.5|1946|1943.5|1941.5|1949|1948|1943.5|1941.5|5074
1742305200000|2025-03-18 13:40:00|1943|1942|1940.5|1939.5|1945|1944|1940.5|1939.5|3950
1742305500000|2025-03-18 13:45:00|1940|1939|1943.5|1942.5|1944|1943|1939|1938|4560
1742305800000|2025-03-18 13:50:00|1943|1942|1945|1943.5|1945|1944|1942|1941|2608
1742306100000|2025-03-18 13:55:00|1945.5|1944|1944|1943|1946|1945|1944|1942.5|2187
1742306400000|2025-03-18 14:00:00|1943.5|1942.5|1941.5|1940.5|1945|1944.5|1941.5|1940.5|2214
1742306700000|2025-03-18 14:05:00|1941|1940|1940.5|1939.5|1942.5|1941.5|1940|1938.5|2011
1742307000000|2025-03-18 14:10:00|1940|1939|1937.5|1936.5|1940|1939|1936|1935|9719
1742307300000|2025-03-18 14:15:00|1938|1937|1936.5|1935.5|1938|1937.5|1936.5|1935|3444
1742307600000|2025-03-18 14:20:00|1937|1936|1937|1936|1938|1937.5|1937|1935.5|8279
1742307900000|2025-03-18 14:25:00|1936.5|1935.5|1935.5|1934|1937|1936.5|1935.5|1934|1768
1742308200000|2025-03-18 14:30:00|1935|1933.5|1933|1932.5|1935|1934|1932.5|1931|3592
1742308500000|2025-03-18 14:35:00|1933.5|1932|1934.5|1933.5|1935|1934|1933.5|1931.5|1836
1742308800000|2025-03-18 14:40:00|1935|1934|1936.5|1935.5|1937|1936.5|1935|1934|3877
1742309100000|2025-03-18 14:45:00|1936|1935|1934|1933|1936.5|1935|1932.5|1931.5|11827
1742309400000|2025-03-18 14:50:00|1934.5|1934|1935.5|1934.5|1936.5|1935.5|1934.5|1933.5|4867
1742309700000|2025-03-18 14:55:00|1936.5|1935|1932.5|1932|1937|1936|1932|1931|4295
1742310000000|2025-03-18 15:00:00|1933|1931.5|1935|1934.5|1935.5|1935|1931.5|1930|3309
1742310300000|2025-03-18 15:05:00|1935.5|1934|1935.5|1934.5|1936|1935|1934|1932.5|949
1742310600000|2025-03-18 15:10:00|1936|1935|1937.5|1936.5|1937.5|1936.5|1935|1934|2717
1742310900000|2025-03-18 15:15:00|1938|1937|1939.5|1938.5|1939.5|1938.5|1938|1937|4333
1742311200000|2025-03-18 15:20:00|1939|1938|1939|1938|1939.5|1938.5|1938|1937|2379
1742311500000|2025-03-18 15:25:00|1939.5|1938.5|1936.5|1935.5|1939.5|1938.5|1936.5|1935.5|6526
1742311800000|2025-03-18 15:30:00|1936|1935|1939|1937.5|1939|1938.5|1936|1935|3189
1742312100000|2025-03-18 15:35:00|1938.5|1938|1939|1938.5|1939.5|1938.5|1938.5|1937.5|1938
1742312400000|2025-03-18 15:40:00|1938.5|1938|1938.5|1937.5|1938.5|1938|1938.5|1937|1158
1742312700000|2025-03-18 15:45:00|1938|1937|1937|1936|1938.5|1937.5|1937|1935.5|1572
1742313000000|2025-03-18 15:50:00|1936.5|1935.5|1937|1936|1937.5|1936.5|1936|1935|3417
1742313300000|2025-03-18 15:55:00|1937.5|1936.5|1935|1934.5|1937.5|1936.5|1935|1934|2540
1742313600000|2025-03-18 16:00:00|1935.5|1934|1935.5|1934.5|1936.5|1936|1935.5|1934|2811
1742313900000|2025-03-18 16:05:00|1936|1935.5|1936|1935|1937|1936|1935.5|1935|2852
1742314200000|2025-03-18 16:10:00|1936.5|1935.5|1938|1937|1938|1937.5|1936|1935.5|2504
1742314500000|2025-03-18 16:15:00|1937.5|1936.5|1937.5|1936.5|1938.5|1937.5|1937.5|1936.5|2622
1742314800000|2025-03-18 16:20:00|1937|1936|1938.5|1937.5|1938.5|1937.5|1937|1936|3157
1742315100000|2025-03-18 16:25:00|1938|1937|1940|1938.5|1940|1938.5|1938|1937|2138
1742371200000|2025-03-19 08:00:00|1927|1923|1924|1922.5|1929.5|1927|1924|1922.5|14304
1742371500000|2025-03-19 08:05:00|1924.5|1923|1924|1922.5|1927.5|1926|1924|1922.5|3173
1742371800000|2025-03-19 08:10:00|1924.5|1923|1926.5|1924.5|1927|1925.5|1923.5|1922|681
1742372100000|2025-03-19 08:15:00|1927|1925|1928.5|1927.5|1930|1928|1927|1924.5|1060
1742372400000|2025-03-19 08:20:00|1929.5|1927|1927.5|1925.5|1930.5|1929|1927.5|1925.5|5252
1742372700000|2025-03-19 08:25:00|1928|1926|1926|1924|1928|1926|1925.5|1923.5|457
1742373000000|2025-03-19 08:30:00|1927|1925|1927.5|1925.5|1929.5|1928|1927|1925|1575
1742373300000|2025-03-19 08:35:00|1927|1926|1924.5|1923.5|1928.5|1926.5|1924.5|1923.5|1900
1742373600000|2025-03-19 08:40:00|1924|1923|1921.5|1920.5|1924|1923|1921.5|1920.5|1590
1742373900000|2025-03-19 08:45:00|1920.5|1920|1921|1920|1922.5|1922|1920.5|1919.5|2007
1742374200000|2025-03-19 08:50:00|1921.5|1920.5|1919.5|1918.5|1921.5|1920.5|1919.5|1918|2181
1742374500000|2025-03-19 08:55:00|1919|1918|1918.5|1917.5|1919.5|1918.5|1918.5|1917|1861
1742374800000|2025-03-19 09:00:00|1919|1917|1919.5|1918|1919.5|1918|1917.5|1916.5|2121
1742375100000|2025-03-19 09:05:00|1918.5|1917|1920.5|1919|1921.5|1920.5|1918.5|1917|1681
1742375400000|2025-03-19 09:10:00|1921|1919.5|1918|1916.5|1921.5|1920|1918|1916.5|969
1742375700000|2025-03-19 09:15:00|1918.5|1917|1918.5|1917|1918.5|1917|1917.5|1916|2199
1742376000000|2025-03-19 09:20:00|1917.5|1916.5|1918.5|1917|1918.5|1917|1917|1916|1964
1742376300000|2025-03-19 09:25:00|1918|1917.5|1917.5|1916.5|1918|1917.5|1917|1916|237
1742376600000|2025-03-19 09:30:00|1917|1916|1917|1915.5|1918|1917|1916.5|1915.5|1248
1742376900000|2025-03-19 09:35:00|1917.5|1915|1916|1915|1917.5|1916|1915|1914|2370
1742377200000|2025-03-19 09:40:00|1916.5|1915.5|1917|1915.5|1917|1916.5|1916.5|1915.5|2379
1742377500000|2025-03-19 09:45:00|1916.5|1916|1919.5|1918|1919.5|1918|1916.5|1916|800
1742377800000|2025-03-19 09:50:00|1920|1917|1917.5|1916.5|1920|1917.5|1917.5|1916.5|2109
1742378100000|2025-03-19 09:55:00|1918.5|1917.5|1920|1919|1920|1919.5|1918.5|1917|875
1742378400000|2025-03-19 10:00:00|1919.5|1919.5|1921.5|1920.5|1921.5|1920.5|1919.5|1918|1361
1742378700000|2025-03-19 10:05:00|1922|1920|1921.5|1920|1922|1921|1921|1920|3525
1742379000000|2025-03-19 10:10:00|1922|1921|1923|1922|1923|1922|1920.5|1918.5|2294
1742379300000|2025-03-19 10:15:00|1923.5|1922.5|1925.5|1924.5|1926|1924.5|1923.5|1922.5|424
1742379600000|2025-03-19 10:20:00|1926.5|1925|1927|1926|1927|1926|1925.5|1925|1031
1742379900000|2025-03-19 10:25:00|1927.5|1926.5|1926.5|1925.5|1927.5|1926.5|1926|1925|855
1742380200000|2025-03-19 10:30:00|1927|1925|1928.5|1926.5|1929|1927|1927|1925|1034
1742380500000|2025-03-19 10:35:00|1929|1927|1927|1926|1929|1927|1927|1926|1761
1742380800000|2025-03-19 10:40:00|1926.5|1925.5|1927.5|1926|1927.5|1926.5|1926.5|1925|678
1742381100000|2025-03-19 10:45:00|1927|1926.5|1928|1926.5|1928|1927|1927|1926|3059
1742381400000|2025-03-19 10:50:00|1928.5|1927|1926|1925|1928.5|1927.5|1926|1925|1706
1742381700000|2025-03-19 10:55:00|1925.5|1924|1925|1924|1925.5|1924.5|1925|1923.5|1298
1742382000000|2025-03-19 11:00:00|1926.5|1925.5|1927|1926|1928.5|1927.5|1926.5|1925|3578
1742382300000|2025-03-19 11:05:00|1927.5|1926.5|1927.5|1927|1927.5|1927|1927|1926.5|1836
1742382600000|2025-03-19 11:10:00|1928.5|1927.5|1929.5|1928.5|1929.5|1928.5|1928.5|1927.5|1193
1742382900000|2025-03-19 11:15:00|1929|1928|1929|1928|1929|1928|1929|1927.5|1057
1742383200000|2025-03-19 11:20:00|1928.5|1927.5|1927.5|1927|1929|1928|1927.5|1926.5|2232
1742383500000|2025-03-19 11:25:00|1928.5|1928|1928|1926.5|1928.5|1928|1927.5|1926.5|2019
1742383800000|2025-03-19 11:30:00|1927.5|1926|1928|1927|1928|1927|1926.5|1925.5|2036
1742384100000|2025-03-19 11:35:00|1928.5|1927.5|1928.5|1927|1929.5|1928.5|1928.5|1927|3562
1742384400000|2025-03-19 11:40:00|1928||1928||1928||1928||1088
1742384700000|2025-03-19 11:45:00|1927.5|1926.5|1927.5|1926.5|1928|1926.5|1927.5|1926.5|2787
1742385000000|2025-03-19 11:50:00|1927|1926|1926|1925.5|1927|1926|1926|1925.5|2881
1742385300000|2025-03-19 11:55:00|1926.5|1926|1926.5|1925.5|1927.5|1926.5|1925.5|1924|2477
1742385600000|2025-03-19 12:00:00|1927|1926|1926|1925|1927|1926.5|1925.5|1925|390
1742385900000|2025-03-19 12:05:00|1925.5|1924.5|1926.5|1925|1926.5|1925.5|1925.5|1924|1755
1742386200000|2025-03-19 12:10:00|1927|1925.5|1927.5|1926.5|1927.5|1926.5|1927|1925.5|2100
1742386500000|2025-03-19 12:15:00|1928|1927|1926|1924.5|1928.5|1927.5|1925.5|1924.5|2554
1742386800000|2025-03-19 12:20:00|1925.5|1924|1925|1923.5|1925.5|1924.5|1924.5|1923.5|2697
1742387100000|2025-03-19 12:25:00|1925.5|1924|1924.5|1923|1925.5|1924.5|1924|1923|2766
1742387400000|2025-03-19 12:30:00|1924|1922.5|1924.5|1923.5|1924.5|1924|1923.5|1922.5|4268
1742387700000|2025-03-19 12:35:00|1925|1924.5|1924.5|1923.5|1926.5|1925.5|1923.5|1922.5|6590
1742388000000|2025-03-19 12:40:00|1925|1924|1926.5|1925.5|1926.5|1925.5|1924.5|1923.5|3997
1742388300000|2025-03-19 12:45:00|1926|1925|1924.5|1923.5|1926.5|1926|1924.5|1923.5|3631
1742388600000|2025-03-19 12:50:00|1925|1924|1924|1923.5|1925.5|1924.5|1924|1923.5|4277
1742388900000|2025-03-19 12:55:00|1923.5|1923|1924|1923|1924.5|1923.5|1923|1922.5|4973
1742389200000|2025-03-19 13:00:00|1923.5|1923.5|1923.5|1922.5|1924.5|1923.5|1922.5|1921.5|3104
1742389500000|2025-03-19 13:05:00|1924|1923|1926|1925.5|1927|1926.5|1924|1923|3525
1742389800000|2025-03-19 13:10:00|1926.5|1926|1928|1926.5|1928.5|1927.5|1926|1926|3506
1742390100000|2025-03-19 13:15:00|1927.5|1927|1927|1925.5|1927.5|1927.5|1925.5|1924|3271
1742390400000|2025-03-19 13:20:00|1927.5|1926|1926|1925|1927.5|1926|1926|1925|3014
1742390700000|2025-03-19 13:25:00|1926.5|1925.5|1926.5|1925|1927.5|1926.5|1926|1924.5|7048
1742391000000|2025-03-19 13:30:00|1927|1926|1929.5|1929|1932|1931|1925.5|1924|6697
1742391300000|2025-03-19 13:35:00|1930|1928.5|1928|1927|1930.5|1930|1927.5|1926.5|2962
1742391600000|2025-03-19 13:40:00|1928.5|1928|1930.5|1929.5|1932.5|1932|1928.5|1927.5|2871
1742391900000|2025-03-19 13:45:00|1931|1930|1930.5|1929|1931.5|1931|1930.5|1929|4383
1742392200000|2025-03-19 13:50:00|1931|1929.5|1932|1931|1932.5|1931.5|1931|1929.5|1843
1742392500000|2025-03-19 13:55:00|1931.5|1930|1932|1930.5|1934|1933|1930|1929|2560
1742392800000|2025-03-19 14:00:00|1931.5|1931|1930|1929|1932.5|1931.5|1929.5|1928.5|1559
1742393100000|2025-03-19 14:05:00|1929.5|1928.5|1925.5|1925|1929.5|1928.5|1924|1923|3367
1742393400000|2025-03-19 14:10:00|1925|1924|1925.5|1924|1925.5|1925|1924|1922.5|2142
1742393700000|2025-03-19 14:15:00|1925|1924.5|1925.5|1924.5|1926.5|1926|1924.5|1923.5|6376
1742394000000|2025-03-19 14:20:00|1925|1925|1927|1926.5|1928|1927.5|1925|1924|4488
1742394300000|2025-03-19 14:25:00|1927.5|1927|1927|1926|1928.5|1927.5|1926.5|1926|1949
1742394600000|2025-03-19 14:30:00|1927.5|1926.5|1929|1928|1930|1929.5|1927.5|1926.5|3251
1742394900000|2025-03-19 14:35:00|1928.5|1927.5|1929.5|1928.5|1929.5|1928.5|1928|1927|4157
1742395200000|2025-03-19 14:40:00|1930|1928|1927|1926|1930|1929|1926.5|1925.5|3085
1742395500000|2025-03-19 14:45:00|1926.5|1926.5|1927|1926|1927.5|1927|1926|1924.5|13544
1742395800000|2025-03-19 14:50:00|1926.5|1926.5|1926.5|1926|1928|1927|1926.5|1925.5|3363
1742396100000|2025-03-19 14:55:00|1926|1925.5|1927|1926|1927.5|1927|1925.5|1924.5|10121
1742396400000|2025-03-19 15:00:00|1927.5|1927|1929.5|1929|1930|1929|1927.5|1926.5|8537
1742396700000|2025-03-19 15:05:00|1930|1929.5|1930|1929.5|1931|1930|1930|1929.5|3232
1742397000000|2025-03-19 15:10:00|1930.5|1930|1929.5|1928.5|1931|1930|1929.5|1928.5|3115
1742397300000|2025-03-19 15:15:00|1929|1928|1927.5|1926.5|1929|1928|1927|1926|2077
1742397600000|2025-03-19 15:20:00|1928|1927|1929|1928|1929|1928|1928|1927|5946
1742397900000|2025-03-19 15:25:00|1929.5|1928.5|1928|1927.5|1929.5|1928.5|1928|1927.5|3575
1742398200000|2025-03-19 15:30:00|1928.5|1928|1928.5|1927.5|1929|1928|1928|1927.5|1614
1742398500000|2025-03-19 15:35:00|1928|1926.5|1926|1925|1928|1926.5|1926|1924.5|1405
1742398800000|2025-03-19 15:40:00|1925.5|1924.5|1926|1925|1926|1925.5|1925.5|1924.5|473
1742399100000|2025-03-19 15:45:00|1925.5|1925.5|1926|1925.5|1927|1926|1925.5|1924.5|2505
1742399400000|2025-03-19 15:50:00|1926.5|1926|1927|1926|1927.5|1926.5|1926.5|1926|651
1742399700000|2025-03-19 15:55:00|1926.5|1925.5|1926.5|1925.5|1927|1926|1926.5|1925|1165
1742400000000|2025-03-19 16:00:00|1927|1926|1927|1926|1927.5|1926.5|1927|1926|1688
1742400300000|2025-03-19 16:05:00|1926.5|1925.5|1926.5|1925.5|1927.5|1926.5|1926|1925.5|2211
1742400600000|2025-03-19 16:10:00|1926|1926|1926.5|1925.5|1926.5|1926|1926|1925|3076
1742400900000|2025-03-19 16:15:00|1927|1925|1928|1927|1928.5|1927.5|1926.5|1925|2260
1742401200000|2025-03-19 16:20:00|1928.5|1927.5|1931|1930|1931.5|1930.5|1928.5|1927.5|1182
1742401500000|2025-03-19 16:25:00|1931.5|1930.5|1930.5|1929.5|1933|1931.5|1930|1929.5|1979
1742457600000|2025-03-20 08:00:00|1910.5|1908.5|1916|1915|1918.5|1916|1910.5|1908.5|5914
1742457900000|2025-03-20 08:05:00|1916.5|1915.5|1915|1913|1918|1916.5|1914|1913|16688
1742458200000|2025-03-20 08:10:00|1915.5|1913.5|1917.5|1916|1919|1918|1913.5|1912.5|8558
1742458500000|2025-03-20 08:15:00|1917|1916.5|1918|1916.5|1918|1916.5|1915|1913.5|4385
1742458800000|2025-03-20 08:20:00|1917.5|1917|1918|1916.5|1920|1919.5|1917|1916.5|8427
1742459100000|2025-03-20 08:25:00|1917.5|1917|1916|1915.5|1917.5|1917|1915.5|1914.5|6775
1742459400000|2025-03-20 08:30:00|1916.5|1914.5|1914.5|1914|1917|1916.5|1914|1913.5|7358
1742459700000|2025-03-20 08:35:00|1915|1913.5|1912.5|1911.5|1915|1913.5|1912|1911|3249
1742460000000|2025-03-20 08:40:00|1913|1912|1912.5|1911|1913|1912.5|1912.5|1910.5|10007
1742460300000|2025-03-20 08:45:00|1913|1912|1910.5|1909.5|1913.5|1912.5|1909|1908|8897
1742460600000|2025-03-20 08:50:00|1910|1909|1911|1909.5|1911|1910.5|1910|1909|3629
1742460900000|2025-03-20 08:55:00|1910.5|1909|1909.5|1908.5|1910.5|1909.5|1909|1908.5|4390
1742461200000|2025-03-20 09:00:00|1909|1908|1908|1907|1909|1908|1908|1907|5606
1742461500000|2025-03-20 09:05:00|1908.5|1907.5|1907|1906|1910|1909|1907|1905.5|8974
1742461800000|2025-03-20 09:10:00|1907.5|1906.5|1907|1905.5|1909|1908.5|1907|1905.5|6973
1742462100000|2025-03-20 09:15:00|1906.5|1906|1905|1904|1907|1906|1904|1903.5|5380
1742462400000|2025-03-20 09:20:00|1905.5|1904.5|1906|1904.5|1906|1905.5|1905|1904|4721
1742462700000|2025-03-20 09:25:00|1905.5|1904|1902|1900.5|1905.5|1904|1900|1899.5|5781
1742463000000|2025-03-20 09:30:00|1901.5|1900|1901|1900|1902|1901.5|1900.5|1899.5|2817
1742463300000|2025-03-20 09:35:00|1901.5|1900.5|1902|1901|1902|1901.5|1900.5|1900|1491
1742463600000|2025-03-20 09:40:00|1901|1900.5|1899|1898|1901.5|1901|1899|1897|5013
1742463900000|2025-03-20 09:45:00|1899.5|1898.5|1900.5|1899.5|1900.5|1900|1899|1898|3456
1742464200000|2025-03-20 09:50:00|1900|1899|1899|1898|1900|1899|1897.5|1896.5|5466
1742464500000|2025-03-20 09:55:00|1899.5|1899|1895.5|1895|1899.5|1899|1895.5|1895|10305
1742464800000|2025-03-20 10:00:00|1894.5|1894|1896.5|1894.5|1896.5|1895.5|1893|1892|1721
1742465100000|2025-03-20 10:05:00|1895.5|1894|1894.5|1894|1895.5|1894.5|1892.5|1891.5|7841
1742465400000|2025-03-20 10:10:00|1895|1894.5|1893|1892.5|1895|1894.5|1892|1891.5|6815
1742465700000|2025-03-20 10:15:00|1893.5|1893|1889.5|1888|1894.5|1894|1889|1888|9347
1742466000000|2025-03-20 10:20:00|1889|1888.5|1887.5|1886.5|1890|1888.5|1887|1886|4947
1742466300000|2025-03-20 10:25:00|1886.5|1885.5|1888.5|1887|1888.5|1888|1886|1884.5|15686
1742466600000|2025-03-20 10:30:00|1889|1887.5|1889|1888|1890|1888.5|1888.5|1887|2950
1742466900000|2025-03-20 10:35:00|1888.5|1887.5|1887.5|1886|1888.5|1887.5|1887.5|1886|2255
1742467200000|2025-03-20 10:40:00|1888|1886.5|1887|1886.5|1888|1887|1887|1886|1158
1742467500000|2025-03-20 10:45:00|1887.5|1887|1889.5|1888.5|1889.5|1889|1887.5|1887|4076
1742467800000|2025-03-20 10:50:00|1889|1888|1890.5|1889|1891|1889.5|1889|1888|2610
1742468100000|2025-03-20 10:55:00|1891|1890|1895|1894|1895|1894.5|1891|1890|3160
1742468400000|2025-03-20 11:00:00|1896|1894.5|1898|1897|1898|1897|1896|1894.5|7087
1742468700000|2025-03-20 11:05:00|1897.5|1896.5|1898|1897|1898.5|1898|1897.5|1896.5|3195
1742469000000|2025-03-20 11:10:00|1898.5|1897.5|1896|1894.5|1899|1898|1895.5|1894.5|4321
1742469300000|2025-03-20 11:15:00|1895|1893.5|1896.5|1895.5|1896.5|1895.5|1894|1892.5|6413
1742469600000|2025-03-20 11:20:00|1896|1895|1895.5|1894.5|1896.5|1896|1895|1894|7568
1742469900000|2025-03-20 11:25:00|1895|1894|1894|1893|1896|1895|1894|1893|2502
1742470200000|2025-03-20 11:30:00|1893.5|1892.5|1894|1893|1894|1893|1892|1891|4314
1742470500000|2025-03-20 11:35:00|1893.5|1893.5|1894|1893|1894|1893.5|1893|1891.5|2199
1742470800000|2025-03-20 11:40:00|1893.5|1892.5|1894.5|1894|1894.5|1894|1893.5|1892.5|1214
1742471100000|2025-03-20 11:45:00|1895|1893.5|1895.5|1894.5|1895.5|1895|1894|1893|4443
1742471400000|2025-03-20 11:50:00|1896|1895|1895.5|1894.5|1896|1895|1895.5|1894.5|1706
1742471700000|2025-03-20 11:55:00|1895|1895|1895|1893.5|1896|1895|1894|1893|1450
1742472000000|2025-03-20 12:00:00|1894|1892.5|1893|1891.5|1894|1892.5|1890.5|1890|7444
1742472300000|2025-03-20 12:05:00|1893.5|1892|1893.5|1892|1894|1893|1892.5|1891.5|3110
1742472600000|2025-03-20 12:10:00|1893|1891.5|1891.5|1890.5|1893|1892|1891.5|1890|5036
1742472900000|2025-03-20 12:15:00|1891|1890|1893|1892.5|1893|1892.5|1891|1890|2668
1742473200000|2025-03-20 12:20:00|1893.5|1892|1892|1891.5|1893.5|1892.5|1892|1891|2608
1742473500000|2025-03-20 12:25:00|1891.5|1891|1892|1890.5|1892|1891|1891.5|1890.5|3075
1742473800000|2025-03-20 12:30:00|1892.5|1891|1892.5|1891.5|1893|1892|1892.5|1891|1045
1742474100000|2025-03-20 12:35:00|1892|1891|1893.5|1892.5|1893.5|1892.5|1892|1891|945
1742474400000|2025-03-20 12:40:00|1893|1892|1893|1891.5|1893|1892|1892|1891|2132
1742474700000|2025-03-20 12:45:00|1892.5|1892|1891|1890|1892.5|1892.5|1891|1890|972
1742475000000|2025-03-20 12:50:00|1890.5|1889.5|1891.5|1890.5|1891.5|1890.5|1890.5|1889.5|3659
1742475300000|2025-03-20 12:55:00|1891|1890|1889|1888|1891.5|1890|1889|1888|5893
1742475600000|2025-03-20 13:00:00|1889.5|1888.5|1888|1887|1890|1889|1888|1887|1757
1742475900000|2025-03-20 13:05:00|1887.5|1886.5|1887|1886|1887.5|1887|1885.5|1884.5|7364
1742476200000|2025-03-20 13:10:00|1886.5|1885.5|1885.5|1884|1887|1886|1885|1883.5|3174
1742476500000|2025-03-20 13:15:00|1885|1883.5|1884|1883|1885|1884|1884|1882.5|5039
1742476800000|2025-03-20 13:20:00|1885|1884|1884|1883|1885|1884|1883.5|1882|5726
1742477100000|2025-03-20 13:25:00|1885|1883.5|1885|1884.5|1886|1885|1885|1883.5|2307
1742477400000|2025-03-20 13:30:00|1886|1887|1889.5|1888.5|1893.5|1893|1886|1884.5|12417
1742477700000|2025-03-20 13:35:00|1889|1888|1893.5|1892.5|1894|1893.5|1888.5|1887.5|12683
1742478000000|2025-03-20 13:40:00|1893|1892|1889|1888|1893|1892|1888.5|1887.5|10784
1742478300000|2025-03-20 13:45:00|1890|1887.5|1888|1887|1891|1890|1888|1887|7249
1742478600000|2025-03-20 13:50:00|1889|1888|1894|1893.5|1895.5|1895|1889|1888|7562
1742478900000|2025-03-20 13:55:00|1894.5|1893|1889.5|1888.5|1894.5|1894|1889|1888|2428
1742479200000|2025-03-20 14:00:00|1888.5|1887.5|1894|1893|1894|1893.5|1888.5|1887|7430
1742479500000|2025-03-20 14:05:00|1894.5|1893.5|1897|1896|1897.5|1897|1894.5|1893|5739
1742479800000|2025-03-20 14:10:00|1897.5|1895.5|1895.5|1895|1897.5|1896.5|1895.5|1894.5|4878
1742480100000|2025-03-20 14:15:00|1895|1894|1898|1897|1898.5|1897.5|1895|1894|7409
1742480400000|2025-03-20 14:20:00|1897.5|1896.5|1895|1894|1898|1896.5|1894|1893|4088
1742480700000|2025-03-20 14:25:00|1895.5|1895|1893.5|1893|1896|1895.5|1891.5|1890.5|6587
1742481000000|2025-03-20 14:30:00|1893|1892.5|1893|1892|1894.5|1894|1892.5|1892|7384
1742481300000|2025-03-20 14:35:00|1893.5|1892.5|1899|1897.5|1899|1897.5|1893|1892|1907
1742481600000|2025-03-20 14:40:00|1899.5|1898|1903|1901.5|1905|1903.5|1899|1898|5163
1742481900000|2025-03-20 14:45:00|1902.5|1902|1903.5|1902.5|1904.5|1904|1902.5|1902|3931
1742482200000|2025-03-20 14:50:00|1903|1902|1901|1900.5|1903|1902|1901|1900|28295
1742482500000|2025-03-20 14:55:00|1901.5|1901|1903|1901.5|1903.5|1902.5|1901|1900|14476
1742482800000|2025-03-20 15:00:00|1903.5|1902.5|1905|1904|1905|1904.5|1903|1901.5|1084
1742483100000|2025-03-20 15:05:00|1905.5|1904.5|1907|1906.5|1907.5|1906.5|1905.5|1904.5|5596
1742483400000|2025-03-20 15:10:00|1907.5|1906|1906|1904.5|1907.5|1906.5|1905|1904|1804
1742483700000|2025-03-20 15:15:00|1905.5|1905|1903|1902.5|1905.5|1905|1902.5|1901.5|2628
1742484000000|2025-03-20 15:20:00|1902.5|1902|1902|1901|1903.5|1903|1902|1901|1235
1742484300000|2025-03-20 15:25:00|1901|1900.5|1901|1900|1901.5|1900.5|1900.5|1899.5|1068
1742484600000|2025-03-20 15:30:00|1900.5|1899.5|1899|1898|1900.5|1899.5|1898.5|1898|2854
1742484900000|2025-03-20 15:35:00|1899.5|1898.5|1900|1899|1900|1899|1898.5|1898|1101
1742485200000|2025-03-20 15:40:00|1899.5|1898.5|1900.5|1899.5|1900.5|1899.5|1899.5|1898.5|4255
1742485500000|2025-03-20 15:45:00|1901|1900|1900|1899|1901.5|1900.5|1900|1899|3844
1742485800000|2025-03-20 15:50:00|1899|1898.5|1900.5|1899.5|1900.5|1899.5|1898.5|1897.5|783
1742486100000|2025-03-20 15:55:00|1900|1899|1899|1898|1900.5|1899.5|1898.5|1898|1569
1742486400000|2025-03-20 16:00:00|1898.5|1897.5|1900.5|1900|1902.5|1901.5|1898.5|1897.5|3877
1742486700000|2025-03-20 16:05:00|1900|1899.5|1901|1900|1901|1900|1900|1899.5|407
1742487000000|2025-03-20 16:10:00|1900.5|1899.5|1901|1899.5|1901|1899.5|1899|1897.5|3516
1742487300000|2025-03-20 16:15:00|1900.5|1900|1900.5|1899.5|1901|1900|1900|1899|1288
1742487600000|2025-03-20 16:20:00|1901|1900|1899.5|1898.5|1901|1900|1899.5|1898.5|1698
1742487900000|2025-03-20 16:25:00|1899|1899|1896|1895|1899|1899|1896|1894.5|4207
1742544000000|2025-03-21 08:00:00|1906.5|1903|1908|1906.5|1914|1911|1905.5|1903|22833
1742544300000|2025-03-21 08:05:00|1907.5|1905|1911|1909|1913.5|1912|1906.5|1905|20799
1742544600000|2025-03-21 08:10:00|1908.5|1907|1910|1908.5|1910.5|1910|1907.5|1906|15330
1742544900000|2025-03-21 08:15:00|1909.5|1908|1900.5|1899|1909.5|1908|1900.5|1899|12268
1742545200000|2025-03-21 08:20:00|1899.5|1897.5|1892|1890|1899.5|1897.5|1892|1890|5058
1742545500000|2025-03-21 08:25:00|1891.5|1890.5|1885.5|1884|1893|1890.5|1885.5|1884|6280
1742545800000|2025-03-21 08:30:00|1885|1883.5|1887|1885.5|1887|1886|1883|1881|8910
1742546100000|2025-03-21 08:35:00|1887.5|1886|1891.5|1890|1894|1892.5|1887.5|1886|51876
1742546400000|2025-03-21 08:40:00|1891|1890.5|1891|1890|1893|1891.5|1890|1889|87496
1742546700000|2025-03-21 08:45:00|1891.5|1890.5|1896|1894|1896.5|1895|1891.5|1890|3387
1742547000000|2025-03-21 08:50:00|1897|1895|1896.5|1894.5|1901|1900|1896.5|1894|3030
1742547300000|2025-03-21 08:55:00|1897|1895|1896.5|1894.5|1899|1897|1896|1894|445
1742547600000|2025-03-21 09:00:00|1896|1895|1892|1890|1896.5|1895|1888|1886.5|7307
1742547900000|2025-03-21 09:05:00|1891.5|1888.5|1889|1887.5|1891.5|1889|1888.5|1886.5|1000
1742548200000|2025-03-21 09:10:00|1888.5|1887|1887|1884.5|1890|1889|1885.5|1884|2574
1742548500000|2025-03-21 09:15:00|1886.5|1884|1884.5|1883|1887.5|1885.5|1884.5|1883|5621
1742548800000|2025-03-21 09:20:00|1885|1882|1885|1884.5|1885|1884.5|1881.5|1881|5808
1742549100000|2025-03-21 09:25:00|1885.5|1883.5|1888|1886.5|1888|1886.5|1885|1883.5|546
1742549400000|2025-03-21 09:30:00|1889|1887.5|1889.5|1888|1891|1889.5|1887.5|1886|34039
1742549700000|2025-03-21 09:35:00|1890|1887.5|1889|1887.5|1890|1888|1888.5|1887.5|1910
1742550000000|2025-03-21 09:40:00|1888.5|1888|1889.5|1887.5|1890.5|1889|1887.5|1886.5|12080
1742550300000|2025-03-21 09:45:00|1889|1887|1891|1889|1891.5|1890|1888|1887|1005
1742550600000|2025-03-21 09:50:00|1890.5|1889.5|1890|1889|1891.5|1890|1890|1889|10296
1742550900000|2025-03-21 09:55:00|1890.5|1889.5|1891.5|1890|1892.5|1891.5|1889.5|1889|5028
1742551200000|2025-03-21 10:00:00|1892.5|1890.5|1894|1893|1894|1893|1891.5|1890|9573
1742551500000|2025-03-21 10:05:00|1893.5|1892.5|1891.5|1890|1893.5|1892.5|1890|1888.5|2542
1742551800000|2025-03-21 10:10:00|1891|1889.5|1891.5|1890|1892.5|1892|1890|1889.5|5964
1742552100000|2025-03-21 10:15:00|1891|1889.5|1894|1892.5|1894|1893|1891|1889.5|3361
1742552400000|2025-03-21 10:20:00|1893.5|1893|1893|1892|1896|1894.5|1893|1892|5322
1742552700000|2025-03-21 10:25:00|1894|1893|1894|1892.5|1894|1893|1894|1892.5|1793
1742553000000|2025-03-21 10:30:00|1893.5|1893|1893|1891.5|1893.5|1893.5|1892.5|1891|3751
1742553300000|2025-03-21 10:35:00|1894|1892|1893.5|1892|1894|1893.5|1893|1892|1216
1742553600000|2025-03-21 10:40:00|1894|1892.5|1895|1893.5|1895.5|1894.5|1894|1892.5|1392
1742553900000|2025-03-21 10:45:00|1895.5|1894|1896.5|1895|1897|1896|1894.5|1893.5|1976
1742554200000|2025-03-21 10:50:00|1896|1894.5|1895.5|1894|1896|1895.5|1895.5|1894|694
1742554500000|2025-03-21 10:55:00|1895|1893.5|1896|1895|1896.5|1895.5|1894.5|1893.5|7193
1742554800000|2025-03-21 11:00:00|1896.5|1894.5|1894|1893|1897.5|1896.5|1894|1893|1412
1742555100000|2025-03-21 11:05:00|1893.5|1892|1893.5|1892.5|1893.5|1892.5|1891.5|1890.5|3117
1742555400000|2025-03-21 11:10:00|1894|1892|1892.5|1891|1894|1892.5|1892|1891|2729
1742555700000|2025-03-21 11:15:00|1893|1891.5|1892.5|1891|1893|1892.5|1892.5|1891|2686
1742556000000|2025-03-21 11:20:00|1893|1891.5|1890.5|1890|1893|1892|1890.5|1889.5|2126
1742556300000|2025-03-21 11:25:00|1891|1889.5|1890.5|1889.5|1892|1891|1890.5|1889.5|1840
1742556600000|2025-03-21 11:30:00|1890|1888.5|1890|1888|1891|1890|1889|1887.5|2490
1742556900000|2025-03-21 11:35:00|1889.5|1888.5|1892|1890.5|1893|1891.5|1889.5|1888.5|2828
1742557200000|2025-03-21 11:40:00|1891.5|1891|1891.5|1890.5|1893.5|1891.5|1891|1890.5|277
1742557500000|2025-03-21 11:45:00|1891|1891|1893|1891.5|1893|1891.5|1891|1891|2762
1742557800000|2025-03-21 11:50:00|1892.5|1891|1889|1888|1893|1891|1889|1888|2698
1742558100000|2025-03-21 11:55:00|1889.5|1889|1889.5|1888|1890|1889|1887|1886.5|42464
1742558400000|2025-03-21 12:00:00|1889|1888.5|1892.5|1891.5|1893|1891.5|1889|1888.5|721
1742558700000|2025-03-21 12:05:00|1892|1890.5|1889.5|1888|1892|1890.5|1889.5|1888|859
1742559000000|2025-03-21 12:10:00|1890|1888.5|1891|1889.5|1891.5|1890.5|1890|1888.5|774
1742559300000|2025-03-21 12:15:00|1890.5|1890|1890.5|1889|1890.5|1890|1890|1888.5|1883
1742559600000|2025-03-21 12:20:00|1890|1889.5|1890.5|1889.5|1890.5|1889.5|1890|1889|79
1742559900000|2025-03-21 12:25:00|1891.5|1890|1891.5|1890|1892|1890.5|1891|1889.5|636
1742560200000|2025-03-21 12:30:00|1891|1889.5|1889|1887.5|1891.5|1890|1888.5|1887|413
1742560500000|2025-03-21 12:35:00|1888.5|1886.5|1888.5|1887|1888.5|1887|1887.5|1886|74
1742560800000|2025-03-21 12:40:00|1888|1885.5|1886|1885|1888|1885.5|1885.5|1884|1943
1742561100000|2025-03-21 12:45:00|1887|1886|1887|1886|1887.5|1886.5|1886.5|1885.5|2441
1742561400000|2025-03-21 12:50:00|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|1887.5|1886.5|2950
1742561700000|2025-03-21 12:55:00|1887|1885.5|1886|1885|1887|1885.5|1885|1884|2099
1742562000000|2025-03-21 13:00:00|1886.5|1885.5|1886|1885|1887|1886|1885|1884|2706
1742562300000|2025-03-21 13:05:00|1886.5|1885.5|1886.5|1885|1887|1886|1885.5|1884.5|1096
1742562600000|2025-03-21 13:10:00|1885.5|1884.5|1884|1882.5|1886|1884.5|1883|1882|2614
1742562900000|2025-03-21 13:15:00|1884.5|1883|1883|1882.5|1884.5|1883.5|1882.5|1882|2322
1742563200000|2025-03-21 13:20:00|1883.5|1883|1884|1882.5|1884.5|1883.5|1883|1882|17611
1742563500000|2025-03-21 13:25:00|1883.5|1882|1883.5|1882.5|1884.5|1883|1881|1880|9419
1742563800000|2025-03-21 13:30:00|1884|1883|1891.5|1890|1892.5|1892|1884|1883|18355
1742564100000|2025-03-21 13:35:00|1892|1890.5|1887.5|1886.5|1892|1890.5|1886.5|1885.5|7451
1742564400000|2025-03-21 13:40:00|1887|1886|1887.5|1886.5|1891|1890|1887|1886|13668
1742564700000|2025-03-21 13:45:00|1888|1887|1885|1883.5|1888|1887|1884.5|1883|3693
1742565000000|2025-03-21 13:50:00|1884.5|1884|1884.5|1883.5|1886|1885|1882.5|1881.5|5011
1742565300000|2025-03-21 13:55:00|1884|1883|1882|1881|1884|1883|1880.5|1879.5|5070
1742565600000|2025-03-21 14:00:00|1883|1881.5|1882.5|1881.5|1883.5|1882.5|1880|1879|7479
1742565900000|2025-03-21 14:05:00|1882|1881|1882.5|1882|1884|1883.5|1880|1879.5|5173
1742566200000|2025-03-21 14:10:00|1882|1881.5|1884|1883|1885.5|1884.5|1881.5|1881|7153
1742566500000|2025-03-21 14:15:00|1883.5|1882|1885|1883.5|1885.5|1884.5|1882.5|1881.5|3479
1742566800000|2025-03-21 14:20:00|1884.5|1884|1886|1885|1886.5|1885|1883.5|1882.5|1671
1742567100000|2025-03-21 14:25:00|1886.5|1884.5|1886|1885|1887|1885.5|1885.5|1884.5|1165
1742567400000|2025-03-21 14:30:00|1886.5|1884.5|1885.5|1884.5|1887|1885.5|1884.5|1883.5|1584
1742567700000|2025-03-21 14:35:00|1886|1884|1885.5|1884.5|1887|1886|1885.5|1884|1132
1742568000000|2025-03-21 14:40:00|1886|1884|1886|1885|1887|1886|1885.5|1884|1973
1742568300000|2025-03-21 14:45:00|1887|1885.5|1886|1885.5|1887.5|1886.5|1885.5|1884.5|1626
1742568600000|2025-03-21 14:50:00|1886.5|1885|1886.5|1885.5|1886.5|1885.5|1885|1884.5|2944
1742568900000|2025-03-21 14:55:00|1886|1885|1888|1887|1888|1887.5|1885.5|1885|57419
1742569200000|2025-03-21 15:00:00|1887.5|1886.5|1889.5|1888.5|1890|1888.5|1887|1886|891
1742569500000|2025-03-21 15:05:00|1890|1888|1889|1888|1890|1888.5|1888|1887|715
1742569800000|2025-03-21 15:10:00|1888.5|1887|1885.5|1884.5|1888.5|1887.5|1885.5|1884.5|1583
1742570100000|2025-03-21 15:15:00|1886|1885|1887|1886|1887.5|1886.5|1885|1884.5|2871
1742570400000|2025-03-21 15:20:00|1886.5|1885.5|1885|1884|1886.5|1885.5|1885|1884|2577
1742570700000|2025-03-21 15:25:00|1885.5|1884.5|1884|1883.5|1885.5|1884.5|1884|1883.5|373
1742571000000|2025-03-21 15:30:00|1884.5|1884|1885|1883.5|1885|1884|1883.5|1883|2510
1742571300000|2025-03-21 15:35:00|1884.5|1884|1886|1885|1887.5|1887|1884.5|1884|2402
1742571600000|2025-03-21 15:40:00|1885.5|1884.5|1886.5|1885.5|1886.5|1885.5|1885|1884.5|3754
1742571900000|2025-03-21 15:45:00|1887|1886|1888.5|1887|1888.5|1887|1887|1886|1038
1742572200000|2025-03-21 15:50:00|1888|1886.5|1889|1888|1889|1888.5|1887|1885.5|3378
1742572500000|2025-03-21 15:55:00|1889.5|1888.5|1888.5|1887.5|1889.5|1889|1888.5|1887.5|1215
1742572800000|2025-03-21 16:00:00|1889.5|1888|1891|1890|1895|1892|1889|1887.5|5742
1742573100000|2025-03-21 16:05:00|1890.5|1889.5|1887|1886.5|1891|1890|1887|1886.5|9680
1742573400000|2025-03-21 16:10:00|1887.5|1886|1889|1887.5|1889|1888|1887|1886|2968
1742573700000|2025-03-21 16:15:00|1889.5|1888|1891|1890|1891.5|1890.5|1888.5|1888|1574
1742574000000|2025-03-21 16:20:00|1891.5|1889.5|1890.5|1890|1891.5|1890|1890|1889|1631
1742574300000|2025-03-21 16:25:00|1890|1889.5|1891|1890|1891|1890.5|1889.5|1888.5|2113
1742803200000|2025-03-24 08:00:00|1914|1911|1925|1921.5|1926.5|1922.5|1914|1911|8705
1742803500000|2025-03-24 08:05:00|1924.5|1922|1924|1922.5|1925.5|1923.5|1921|1919|5767
1742803800000|2025-03-24 08:10:00|1925.5|1923.5|1923|1921.5|1926.5|1925|1922|1921|6269
1742804100000|2025-03-24 08:15:00|1923.5|1922|1926|1924.5|1926|1924.5|1923.5|1922|1577
1742804400000|2025-03-24 08:20:00|1925|1923.5|1933.5|1932|1933.5|1932|1925|1923.5|6707
1742804700000|2025-03-24 08:25:00|1934|1931|1932|1930.5|1934|1931|1930|1929|10264
1742805000000|2025-03-24 08:30:00|1931.5|1930|1929|1928|1932|1930.5|1929|1927.5|3434
1742805300000|2025-03-24 08:35:00|1928.5|1927.5|1926|1924.5|1928.5|1927.5|1926|1924.5|2700
1742805600000|2025-03-24 08:40:00|1926.5|1925|1927|1925|1928|1926|1926|1924.5|708
1742805900000|2025-03-24 08:45:00|1926.5|1924.5|1926|1924.5|1927.5|1926|1926|1924.5|604
1742806200000|2025-03-24 08:50:00|1925|1924|1924|1922|1925.5|1924|1924|1922|2454
1742806500000|2025-03-24 08:55:00|1923.5|1922.5|1924|1922|1924|1922.5|1923.5|1922|726
1742806800000|2025-03-24 09:00:00|1923.5|1922.5|1924|1922.5|1924|1923|1923.5|1922|308
1742807100000|2025-03-24 09:05:00|1924.5|1922|1923|1922|1925|1924|1923|1922|1584
1742807400000|2025-03-24 09:10:00|1923.5|1923|1926|1924|1927|1925|1923.5|1922|2090
1742807700000|2025-03-24 09:15:00|1925.5|1924.5|1923|1921|1925.5|1924.5|1923|1921|1812
1742808000000|2025-03-24 09:20:00|1922.5|1921.5|1922|1920|1923.5|1921.5|1921.5|1920|1913
1742808300000|2025-03-24 09:25:00|1921.5|1919.5|1923|1921|1923|1922|1920|1919.5|2023
1742808600000|2025-03-24 09:30:00|1922|1921.5|1920.5|1919.5|1923|1921.5|1920.5|1918.5|3846
1742808900000|2025-03-24 09:35:00|1921|1920.5|1922|1921.5|1923|1921.5|1921|1920|1438
1742809200000|2025-03-24 09:40:00|1922.5|1922|1923|1922|1923|1922|1922.5|1921.5|180
1742809500000|2025-03-24 09:45:00|1922.5|1921.5|1922|1920.5|1922.5|1921.5|1921|1919.5|1066
1742809800000|2025-03-24 09:50:00|1921.5|1920|1920|1918.5|1922|1920.5|1920|1918.5|2950
1742810100000|2025-03-24 09:55:00|1919.5|1917.5|1918.5|1917|1920|1918|1918.5|1917|3449
1742810400000|2025-03-24 10:00:00|1918|1917.5|1920|1918.5|1920|1918.5|1918|1916.5|6304
1742810700000|2025-03-24 10:05:00|1919.5|1918|1920.5|1919|1921|1919.5|1919.5|1917.5|1332
1742811000000|2025-03-24 10:10:00|1921|1919.5|1919.5|1918|1921|1919.5|1919.5|1918|2236
1742811300000|2025-03-24 10:15:00|1920|1917.5|1918|1917|1920|1917.5|1918|1916|144
1742811600000|2025-03-24 10:20:00|1918.5|1917.5|1920|1918.5|1920|1919|1918.5|1917|11748
1742811900000|2025-03-24 10:25:00|1921|1919|1921|1920|1921.5|1920.5|1921|1919|1911
1742812200000|2025-03-24 10:30:00|1921.5|1920.5|1922|1921|1922|1921|1921|1920|1348
1742812500000|2025-03-24 10:35:00|1922.5|1922|1923|1922|1924|1923|1922.5|1921.5|2167
1742812800000|2025-03-24 10:40:00|1922.5|1921.5|1921.5|1920.5|1922.5|1921.5|1921.5|1920|522
1742813100000|2025-03-24 10:45:00|1921||1921.5||1921.5||1921||829
1742813400000|2025-03-24 10:50:00|1921|1920|1920|1919|1921.5|1920|1920|1918.5|576
1742813700000|2025-03-24 10:55:00|1920.5|1919.5|1920.5|1919.5|1920.5|1920|1920.5|1919|1911
1742814000000|2025-03-24 11:00:00|1920|1919|1918|1916.5|1920|1919|1918|1916.5|2141
1742814300000|2025-03-24 11:05:00|1917.5|1916|1919|1917.5|1919.5|1918|1916|1915.5|3029
1742814600000|2025-03-24 11:10:00|1918.5|1917|1918.5|1917|1919|1918|1918.5|1917|1503
1742814900000|2025-03-24 11:15:00|1917.5|1918|1919|1917.5|1919.5|1918.5|1917.5|1917.5|1337
1742815200000|2025-03-24 11:20:00|1918|1917|1918|1917|1919|1917|1918|1917|1491
1742815500000|2025-03-24 11:25:00|1917.5|1916|1917.5|1916|1918|1917|1917|1916|3759
1742815800000|2025-03-24 11:30:00|1917|1915.5|1916|1914|1917|1915.5|1916|1914|1301
1742816100000|2025-03-24 11:35:00|1915|1914.5|1915|1914|1916|1914.5|1915|1913.5|2569
1742816400000|2025-03-24 11:40:00|1915.5|1915|1916|1914.5|1916.5|1916|1915.5|1914.5|1433
1742816700000|2025-03-24 11:45:00|1915.5|1915.5|1916|1914.5|1917|1916|1915.5|1914.5|7292
1742817000000|2025-03-24 11:50:00|1915|1915|1914|1913|1915.5|1915|1914|1912.5|2824
1742817300000|2025-03-24 11:55:00|1914.5|1914|1916|1914.5|1916|1915|1914.5|1913.5|2553
1742817600000|2025-03-24 12:00:00|1915.5|1914|1915|1914|1916|1914.5|1915|1914|2089
1742817900000|2025-03-24 12:05:00|1914.5|1913.5|1914|1913|1914.5|1913.5|1914|1912.5|1617
1742818200000|2025-03-24 12:10:00|1913|1912.5|1914|1913|1914.5|1913.5|1913|1912|2983
1742818500000|2025-03-24 12:15:00|1914.5|1913.5|1913.5|1912.5|1915|1914|1913.5|1912.5|4267
1742818800000|2025-03-24 12:20:00|1913|1913|1914|1913|1915|1914|1913|1913|10306
1742819100000|2025-03-24 12:25:00|1913.5|1912.5|1913|1911.5|1913.5|1912.5|1912.5|1911|1376
1742819400000|2025-03-24 12:30:00|1912|1911|1912|1910.5|1912|1911.5|1911|1910.5|1351
1742819700000|2025-03-24 12:35:00|1912.5|1911|1912|1911|1912.5|1912|1912|1911|5648
1742820000000|2025-03-24 12:40:00|1911.5|1910|1910|1909|1911.5|1910.5|1909.5|1908|4151
1742820300000|2025-03-24 12:45:00|1909.5|1908.5|1911|1909.5|1911|1910|1909.5|1908|4368
1742820600000|2025-03-24 12:50:00|1910.5|1910.5|1911|1909.5|1911.5|1910.5|1910.5|1909.5|5643
1742820900000|2025-03-24 12:55:00|1910.5|1909|1908.5|1907|1910.5|1909|1908|1907|5505
1742821200000|2025-03-24 13:00:00|1910|1907.5|1909|1908|1910|1909|1908|1907|7611
1742821500000|2025-03-24 13:05:00|1908.5|1907.5|1909|1907|1909|1907.5|1908.5|1907|424
1742821800000|2025-03-24 13:10:00|1909.5|1907.5|1910|1909|1910|1909|1909|1907.5|1183
1742822100000|2025-03-24 13:15:00|1910.5|1909.5|1911|1910|1911|1910.5|1910|1909.5|2292
1742822400000|2025-03-24 13:20:00|1912|1911|1913.5|1912.5|1914|1913|1911.5|1910.5|2530
1742822700000|2025-03-24 13:25:00|1914|1913|1914|1913.5|1914.5|1913.5|1913|1911|5359
1742823000000|2025-03-24 13:30:00|1914.5|1913|1927|1926.5|1928.5|1927.5|1914.5|1913|9963
1742823300000|2025-03-24 13:35:00|1927.5|1926|1923.5|1922|1930|1928.5|1923.5|1921.5|5249
1742823600000|2025-03-24 13:40:00|1924|1923|1924|1922.5|1927.5|1926.5|1924|1922.5|6518
1742823900000|2025-03-24 13:45:00|1925|1924|1923|1921.5|1926|1925|1922.5|1921.5|5074
1742824200000|2025-03-24 13:50:00|1922|1921|1922|1920.5|1923|1922.5|1922|1920.5|1972
1742824500000|2025-03-24 13:55:00|1921.5|1921|1921.5|1920|1923|1921.5|1918|1916.5|2359
1742824800000|2025-03-24 14:00:00|1921|1919.5|1921.5|1920|1922|1921.5|1920|1918.5|2783
1742825100000|2025-03-24 14:05:00|1921|1920.5|1921.5|1920.5|1922|1921|1920|1919.5|5371
1742825400000|2025-03-24 14:10:00|1922|1921|1921|1920|1922.5|1922|1921|1919.5|1436
1742825700000|2025-03-24 14:15:00|1921.5|1919.5|1923|1922|1923.5|1922.5|1921|1919.5|5722
1742826000000|2025-03-24 14:20:00|1923.5|1922.5|1923|1922|1923.5|1922.5|1923|1922|1703
1742826300000|2025-03-24 14:25:00|1922.5|1921.5|1924|1923|1925|1924|1922.5|1921.5|2886
1742826600000|2025-03-24 14:30:00|1923.5|1922|1920.5|1919.5|1923.5|1922|1920|1919|1193
1742826900000|2025-03-24 14:35:00|1920|1919|1919|1918|1921|1920|1918.5|1917.5|957
1742827200000|2025-03-24 14:40:00|1919.5|1918.5|1916.5|1915.5|1920|1919.5|1916.5|1915|25323
1742827500000|2025-03-24 14:45:00|1916|1915|1917.5|1916.5|1917.5|1916.5|1916|1914.5|7345
1742827800000|2025-03-24 14:50:00|1918|1917|1918.5|1917.5|1919|1918|1918|1917|943
1742828100000|2025-03-24 14:55:00|1918|1917|1914.5|1913.5|1918|1917|1914.5|1913.5|2884
1742828400000|2025-03-24 15:00:00|1915|1914|1915|1914|1916|1914.5|1913.5|1913|3623
1742828700000|2025-03-24 15:05:00|1914.5|1913.5|1913|1911.5|1915.5|1914|1913|1911.5|1981
1742829000000|2025-03-24 15:10:00|1913.5|1912|1913.5|1912|1913.5|1912.5|1912.5|1911|1298
1742829300000|2025-03-24 15:15:00|1913|1912.5|1914.5|1913.5|1915|1914|1913|1912.5|930
1742829600000|2025-03-24 15:20:00|1913.5|1912.5|1913.5|1912.5|1914|1912.5|1912.5|1911|1181
1742829900000|2025-03-24 15:25:00|1913|1911.5|1913.5|1912.5|1914|1913.5|1912.5|1911.5|2637
1742830200000|2025-03-24 15:30:00|1912.5|1911.5|1914.5|1913.5|1914.5|1913.5|1912.5|1911.5|3410
1742830500000|2025-03-24 15:35:00|1914|1914|1917|1916|1917.5|1916.5|1914|1913|4547
1742830800000|2025-03-24 15:40:00|1916.5|1915.5|1916|1915|1916.5|1915.5|1915.5|1915|5586
1742831100000|2025-03-24 15:45:00|1916.5|1915.5|1916|1915|1917.5|1916.5|1915.5|1914|5715
1742831400000|2025-03-24 15:50:00|1915.5|1914.5|1916|1914.5|1916|1915|1914.5|1913.5|3601
1742831700000|2025-03-24 15:55:00|1915.5|1915|1917|1916|1917|1916|1915|1914.5|2855
1742832000000|2025-03-24 16:00:00|1917.5|1916.5|1917|1916|1917.5|1917|1915.5|1915|7824
1742832300000|2025-03-24 16:05:00|1917.5|1915.5|1916.5|1915.5|1917.5|1916|1916.5|1915.5|3050
1742832600000|2025-03-24 16:10:00|1916|1916|1915|1914.5|1916.5|1916|1914.5|1914|5349
1742832900000|2025-03-24 16:15:00|1915.5|1915|1915.5|1914.5|1916|1915|1915|1914.5|3119
1742833200000|2025-03-24 16:20:00|1916|1915|1914.5|1913.5|1916|1915.5|1914|1913|3490
1742833500000|2025-03-24 16:25:00|1914|1913|1911|1909.5|1914|1913|1910|1909|4369
1742889600000|2025-03-25 08:00:00|1900|1893.5|1902|1900.5|1905.5|1903.5|1900|1893.5|28459
1742889900000|2025-03-25 08:05:00|1903|1901|1900|1899|1904|1901.5|1899.5|1898|2669
1742890200000|2025-03-25 08:10:00|1901|1898.5|1899|1898|1901|1899.5|1899|1897.5|2478
1742890500000|2025-03-25 08:15:00|1898.5|1897.5|1893|1892|1898.5|1897.5|1893|1891.5|3902
1742890800000|2025-03-25 08:20:00|1894|1891.5|1894|1892|1894.5|1892.5|1891|1890|5425
1742891100000|2025-03-25 08:25:00|1894.5|1892.5|1897.5|1896|1898|1897.5|1894|1892|2349
1742891400000|2025-03-25 08:30:00|1897|1896.5|1897|1896|1897.5|1897|1896.5|1896|1365
1742891700000|2025-03-25 08:35:00|1896.5|1895.5|1896|1895|1897|1895.5|1896|1895|409
1742892000000|2025-03-25 08:40:00|1897.5|1896.5|1897.5|1897|1899|1898|1897.5|1896.5|2132
1742892300000|2025-03-25 08:45:00|1898.5|1897.5|1897|1896|1899|1897.5|1897|1896|1015
1742892600000|2025-03-25 08:50:00|1896.5|1895.5|1896|1894.5|1896.5|1895.5|1895|1894|673
1742892900000|2025-03-25 08:55:00|1896.5|1895|1896.5|1895.5|1897|1895.5|1896.5|1895|5001
1742893200000|2025-03-25 09:00:00|1896|1895|1896.5|1895|1896.5|1895|1894|1893|837
1742893500000|2025-03-25 09:05:00|1897|1895.5|1896.5|1895|1897.5|1896|1896|1895|1742
1742893800000|2025-03-25 09:10:00|1897|1896|1897.5|1896|1897.5|1896.5|1897|1895.5|2528
1742894100000|2025-03-25 09:15:00|1898|1896.5|1898|1896.5|1899|1897.5|1898|1896.5|936
1742894400000|2025-03-25 09:20:00|1898.5|1897|1899|1898|1899.5|1898.5|1898.5|1897|1467
1742894700000|2025-03-25 09:25:00|1898|1897.5|1900|1898.5|1900|1898.5|1898|1897.5|1600
1742895000000|2025-03-25 09:30:00|1899.5|1899|1900|1899|1900|1899.5|1899|1898.5|2044
1742895300000|2025-03-25 09:35:00|1900.5|1899.5|1901.5|1900|1902|1900.5|1900.5|1899.5|3567
1742895600000|2025-03-25 09:40:00|1902|1900.5|1904.5|1903.5|1905|1903.5|1902|1900|3673
1742895900000|2025-03-25 09:45:00|1905|1904|1906|1904.5|1906|1904.5|1905|1903.5|2171
1742896200000|2025-03-25 09:50:00|1906.5|1905|1904.5|1903.5|1907.5|1906|1904.5|1903.5|8913
1742896500000|2025-03-25 09:55:00|1903.5|1902.5|1902.5|1901.5|1903.5|1902.5|1902|1900.5|4507
1742896800000|2025-03-25 10:00:00|1902|1901|1901|1899.5|1902|1901|1900|1898.5|2704
1742897100000|2025-03-25 10:05:00|1901.5|1900|1902|1900.5|1902|1901|1901.5|1900|3100
1742897400000|2025-03-25 10:10:00|1901.5|1899.5|1902|1900|1902|1900.5|1901|1899|490
1742897700000|2025-03-25 10:15:00|1901.5|1899.5|1903|1902|1904|1902.5|1901|1899.5|2675
1742898000000|2025-03-25 10:20:00|1904|1902.5|1903.5|1902|1904|1902.5|1903.5|1902|70
1742898300000|2025-03-25 10:25:00|1902.5|1901.5|1902.5|1901|1903.5|1902|1901|1900|3879
1742898600000|2025-03-25 10:30:00|1902||1902.5||1902.5||1901.5||2564
1742898900000|2025-03-25 10:35:00|1903|1901.5|1903|1902|1903.5|1902|1902|1901|1373
1742899200000|2025-03-25 10:40:00|1903.5|1902.5|1908.5|1907.5|1908.5|1908|1903.5|1902.5|3193
1742899500000|2025-03-25 10:45:00|1908|1907|1909|1908|1909|1908|1908|1907|1192
1742899800000|2025-03-25 10:50:00|1909.5|1908.5|1911|1909.5|1911.5|1910|1909|1908.5|2440
1742900100000|2025-03-25 10:55:00|1910|1909|1911|1909.5|1911|1909.5|1909|1908|909
1742900400000|2025-03-25 11:00:00|1910.5|1910|1909.5|1908|1911|1910|1909|1908|2069
1742900700000|2025-03-25 11:05:00|1909|1908.5|1909|1908|1910.5|1909.5|1909|1908|1492
1742901000000|2025-03-25 11:10:00|1908.5|1907|1910|1909.5|1910|1909.5|1908.5|1907|880
1742901300000|2025-03-25 11:15:00|1910.5|1909|1911|1910|1911.5|1910|1910.5|1908.5|1420
1742901600000|2025-03-25 11:20:00|1912|1910.5|1912.5|1911|1912.5|1911|1911.5|1910|3218
1742901900000|2025-03-25 11:25:00|1913|1911.5|1912.5|1911|1913|1911.5|1912.5|1911|694
1742902200000|2025-03-25 11:30:00|||||||||97
1742902500000|2025-03-25 11:35:00|1912|1911.5|1912.5|1911.5|1912.5|1911.5|1911.5|1910|3414
1742902800000|2025-03-25 11:40:00|1912|1911|1912.5|1910.5|1912.5|1911|1912|1910.5|788
1742903100000|2025-03-25 11:45:00|1912|1911|1913|1911.5|1913.5|1912.5|1912|1910.5|811
1742903400000|2025-03-25 11:50:00|1912|1911|1912|1910.5|1913|1911.5|1911.5|1910.5|4231
1742903700000|2025-03-25 11:55:00|1912.5|1911|1912.5|1911.5|1912.5|1911.5|1912.5|1910.5|839
1742904000000|2025-03-25 12:00:00|1913|1912|1913.5|1912.5|1913.5|1912.5|1912.5|1912|1596
1742904300000|2025-03-25 12:05:00|1914|1913|1914.5|1913|1915|1914.5|1913.5|1912.5|1897
1742904600000|2025-03-25 12:10:00|1915|1913.5|1915|1914|1915|1914.5|1914.5|1913.5|4594
1742904900000|2025-03-25 12:15:00|1915.5|1914.5|1916|1914.5|1916|1915|1915.5|1914|1421
1742905200000|2025-03-25 12:20:00|1915|1915|1914.5|1913.5|1915.5|1915|1914.5|1913.5|1658
1742905500000|2025-03-25 12:25:00|||||||||3091
1742905800000|2025-03-25 12:30:00|1914|1914|1913.5|1912.5|1914.5|1914|1913.5|1912.5|2713
1742906100000|2025-03-25 12:35:00|1914|1913|1914.5|1913.5|1915|1914.5|1914|1913|2008
1742906400000|2025-03-25 12:40:00|1915|1914|1915.5|1914.5|1915.5|1915|1914.5|1913.5|1861
1742906700000|2025-03-25 12:45:00|1915|1914|1914|1913|1915|1914|1914|1913|1069
1742907000000|2025-03-25 12:50:00|1914.5|1913.5|1914|1913|1914.5|1913.5|1914|1913|733
1742907300000|2025-03-25 12:55:00|1914.5|1913.5|1914.5|1913.5|1914.5|1914|1913.5|1913|2458
1742907600000|2025-03-25 13:00:00|1914|1913|1914.5|1913.5|1914.5|1914|1914|1913|1440
1742907900000|2025-03-25 13:05:00|1913.5|1912.5|1912.5|1911.5|1913.5|1912.5|1912.5|1911.5|1313
1742908200000|2025-03-25 13:10:00|1912|1911|1912|1911|1912|1911|1912|1911|995
1742908500000|2025-03-25 13:15:00|1912.5|1911.5|1912.5|1911.5|1912.5|1912|1912.5|1911.5|380
1742908800000|2025-03-25 13:20:00|1912|1911|1911.5|1910.5|1912.5|1911.5|1911.5|1910.5|3716
1742909100000|2025-03-25 13:25:00|1912.5|1911|1914.5|1913.5|1914.5|1913.5|1912.5|1911|1782
1742909400000|2025-03-25 13:30:00|1915.5|1914.5|1923.5|1922.5|1924.5|1923.5|1915.5|1914.5|21072
1742909700000|2025-03-25 13:35:00|1923|1922|1923|1922|1927.5|1927|1922|1920.5|4330
1742910000000|2025-03-25 13:40:00|1924|1921.5|1924.5|1923.5|1925.5|1924|1923|1921.5|2024
1742910300000|2025-03-25 13:45:00|1924|1923|1924|1922.5|1924.5|1923.5|1922.5|1921.5|2282
1742910600000|2025-03-25 13:50:00|1923.5|1923|1926.5|1925.5|1927|1926|1923.5|1923|4606
1742910900000|2025-03-25 13:55:00|1926|1924.5|1924.5|1923.5|1926|1924.5|1924.5|1923.5|4809
1742911200000|2025-03-25 14:00:00|1923.5|1923|1924|1922.5|1924|1923|1921|1919.5|4507
1742911500000|2025-03-25 14:05:00|1924.5|1923|1925|1924|1926|1925|1923.5|1922.5|14282
1742911800000|2025-03-25 14:10:00|1924.5|1924.5|1922.5|1922|1926|1925.5|1922.5|1922|4406
1742912100000|2025-03-25 14:15:00|1923|1921.5|1922.5|1921|1923.5|1922.5|1921|1920.5|3225
1742912400000|2025-03-25 14:20:00|1922|1920.5|1922.5|1922|1922.5|1922|1921|1919.5|1961
1742912700000|2025-03-25 14:25:00|1921.5|1920.5|1921.5|1920.5|1921.5|1921|1920.5|1919.5|4454
1742913000000|2025-03-25 14:30:00|1921|1920|1921.5|1920.5|1921.5|1920.5|1919.5|1919|6166
1742913300000|2025-03-25 14:35:00|1922|1921|1923.5|1922.5|1923.5|1922.5|1922|1921|9764
1742913600000|2025-03-25 14:40:00|1923|1922|1923.5|1922.5|1923.5|1922.5|1922.5|1921.5|6108
1742913900000|2025-03-25 14:45:00|1923|1922|1923|1922|1924.5|1923.5|1921.5|1920.5|3781
1742914200000|2025-03-25 14:50:00|1922.5|1921.5|1923.5|1922.5|1923.5|1922.5|1922|1921|845
1742914500000|2025-03-25 14:55:00|1924|1923|1924.5|1924|1924.5|1924|1923.5|1922.5|4738
1742914800000|2025-03-25 15:00:00|1924|1923.5|1921.5|1921|1924.5|1924|1921.5|1921|3090
1742915100000|2025-03-25 15:05:00|1921|1920.5|1921.5|1920.5|1921.5|1921|1921|1920|3813
1742915400000|2025-03-25 15:10:00|1921|1920|1920.5|1919.5|1921|1920|1920|1919|1860
1742915700000|2025-03-25 15:15:00|1921|1920|1919|1918|1921|1920|1919|1918|3610
1742916000000|2025-03-25 15:20:00|1918.5|1917.5|1919|1918.5|1919|1918.5|1918|1917|2627
1742916300000|2025-03-25 15:25:00|1919.5|1919|1919.5|1919|1920.5|1920|1919|1918.5|5827
1742916600000|2025-03-25 15:30:00|1919|1918.5|1920.5|1919.5|1920.5|1920|1919|1918|6383
1742916900000|2025-03-25 15:35:00|1921|1920|1921.5|1920.5|1922.5|1921.5|1920.5|1919.5|3471
1742917200000|2025-03-25 15:40:00|1922|1921|1922|1921|1922|1921|1921|1920.5|7757
1742917500000|2025-03-25 15:45:00|1921.5|1920.5|1921|1920|1922|1920.5|1920.5|1920|3048
1742917800000|2025-03-25 15:50:00|1921.5|1920.5|1922.5|1922|1922.5|1922|1921.5|1920.5|5391
1742918100000|2025-03-25 15:55:00|1921.5|1921|1920|1919|1921.5|1921|1920|1919|6092
1742918400000|2025-03-25 16:00:00|1920.5|1919.5|1920|1919|1920.5|1920|1919|1918.5|9039
1742918700000|2025-03-25 16:05:00|1920.5|1919.5|1921|1920|1921|1920|1920|1919.5|2050
1742919000000|2025-03-25 16:10:00|1921.5|1920.5|1920|1919.5|1922|1920.5|1920|1919|6833
1742919300000|2025-03-25 16:15:00|1920.5|1919|1920.5|1919|1920.5|1919.5|1920|1919|2913
1742919600000|2025-03-25 16:20:00|1921|1919.5|1923.5|1922.5|1923.5|1922.5|1921|1919.5|2761
1742919900000|2025-03-25 16:25:00|1923|1923|1923.5|1921.5|1923.5|1923|1923|1921.5|15153
1742976000000|2025-03-26 08:00:00|1944|1941.5|1939|1937|1944|1941.5|1937.5|1936.5|12528
1742976300000|2025-03-26 08:05:00|1939.5|1937.5|1940|1939|1942|1940.5|1938|1937|8741
1742976600000|2025-03-26 08:10:00|1939.5|1937.5|1940.5|1939|1941|1939.5|1936.5|1935.5|34030
1742976900000|2025-03-26 08:15:00|1941|1938|1934.5|1933.5|1941|1938|1934.5|1933.5|3154
1742977200000|2025-03-26 08:20:00|1933.5|1932|1932|1930|1935.5|1934|1931|1929|6471
1742977500000|2025-03-26 08:25:00|1932.5|1931|1931|1929|1934|1931.5|1931|1929|1231
1742977800000|2025-03-26 08:30:00|1930.5|1928.5|1934.5|1933|1934.5|1933|1929.5|1928|712
1742978100000|2025-03-26 08:35:00|1935|1934|1934|1933|1936|1935.5|1932.5|1932|9387
1742978400000|2025-03-26 08:40:00|1934.5|1933.5|1937|1935|1937.5|1936|1934|1933|1021
1742978700000|2025-03-26 08:45:00|1936.5|1934.5|1935|1933.5|1937.5|1935|1934.5|1933.5|936
1742979000000|2025-03-26 08:50:00|1934.5|1934|1937.5|1936|1937.5|1936.5|1934.5|1934|1336
1742979300000|2025-03-26 08:55:00|1938|1937|1936|1934.5|1938.5|1937|1936|1934.5|3799
1742979600000|2025-03-26 09:00:00|1935.5|1933.5|1936.5|1935|1936.5|1935|1934|1933|1161
1742979900000|2025-03-26 09:05:00|1937.5|1935.5|1939.5|1937.5|1939.5|1937.5|1937|1935.5|10
1742980200000|2025-03-26 09:10:00|1939|1937|1939.5|1937.5|1939.5|1937.5|1939|1937|1170
1742980500000|2025-03-26 09:15:00|1939|1937|1938.5|1937|1939.5|1937.5|1937|1936.5|947
1742980800000|2025-03-26 09:20:00|1938|1936.5|1937|1935.5|1938|1937|1936|1935|1697
1742981100000|2025-03-26 09:25:00|1937.5|1936|1936|1935|1937.5|1936|1936|1935|14341
1742981400000|2025-03-26 09:30:00|1937.5|1935.5|1938.5|1937.5|1939|1938|1937|1935.5|946
1742981700000|2025-03-26 09:35:00|1938|1937|1937.5|1936.5|1938.5|1937|1937.5|1936.5|5324
1742982000000|2025-03-26 09:40:00|1938|1937|1938|1937|1938.5|1937|1938|1936.5|2825
1742982300000|2025-03-26 09:45:00|1938.5|1937.5|1939.5|1938.5|1939.5|1938.5|1938|1937.5|1639
1742982600000|2025-03-26 09:50:00|1940|1939|1941|1940|1941|1940|1940|1939|1957
1742982900000|2025-03-26 09:55:00|1941.5|1939.5|1941|1940|1941.5|1940.5|1940|1939|1064
1742983200000|2025-03-26 10:00:00|1940.5|1939.5|1942.5|1941.5|1942.5|1941.5|1940.5|1939.5|2117
1742983500000|2025-03-26 10:05:00|1943|1942|1941|1940|1943|1942|1940.5|1940|1400
1742983800000|2025-03-26 10:10:00|1941.5|1940.5|1942|1941|1942|1941|1941.5|1940.5|1963
1742984100000|2025-03-26 10:15:00|1943|1941.5|1942.5|1941.5|1943|1942|1942.5|1941.5|1252
1742984400000|2025-03-26 10:20:00|1943|1942|1942.5|1941.5|1943.5|1942.5|1942.5|1941.5|1024
1742984700000|2025-03-26 10:25:00|1942|1941|1942|1941|1942.5|1941.5|1942|1941|577
1742985000000|2025-03-26 10:30:00|1942.5|1941.5|1943.5|1942.5|1944|1942.5|1942.5|1941.5|415
1742985300000|2025-03-26 10:35:00|1945|1943|1946|1945|1946.5|1945.5|1945|1943|3012
1742985600000|2025-03-26 10:40:00|1946.5|1945.5|1947.5|1946|1947.5|1947|1946.5|1945.5|1413
1742985900000|2025-03-26 10:45:00|1948|1946.5|1949|1948|1949|1948|1948|1946.5|7652
1742986200000|2025-03-26 10:50:00|1948.5|1947.5|1948|1947|1949|1948.5|1947.5|1946.5|6029
1742986500000|2025-03-26 10:55:00|1948.5|1947.5|1950|1949|1950|1949|1948.5|1947.5|2013
1742986800000|2025-03-26 11:00:00|1949.5|1948.5|1947.5|1946|1950|1948.5|1947.5|1946|2346
1742987100000|2025-03-26 11:05:00|1947|1945.5|1946|1945|1947|1945.5|1946|1945|301146
1742987400000|2025-03-26 11:10:00|1945.5|1944.5|1946.5|1945.5|1947|1946|1945.5|1944.5|3312
1742987700000|2025-03-26 11:15:00|1947|1946|1947.5|1946.5|1947.5|1946.5|1946.5|1945.5|1749
1742988000000|2025-03-26 11:20:00|1947|1946|1947|1946|1947|1946|1946|1945|1668
1742988300000|2025-03-26 11:25:00|1946.5|1945.5|1947|1946|1947|1946|1946.5|1945.5|519
1742988600000|2025-03-26 11:30:00|1946.5|1945.5|1946|1945|1946.5|1946|1945.5|1944.5|5652
1742988900000|2025-03-26 11:35:00|1946.5|1944.5|1945.5|1944|1946.5|1945|1945|1944|1783
1742989200000|2025-03-26 11:40:00|1945|1944.5|1946|1944.5|1946|1944.5|1945|1944|2226
1742989500000|2025-03-26 11:45:00|1946.5|1945|1946.5|1945.5|1946.5|1946|1946.5|1945|818
1742989800000|2025-03-26 11:50:00|1946|1946|1946|1945|1946|1946|1945.5|1945|812
1742990100000|2025-03-26 11:55:00|1945.5|1944.5|1946|1945|1946|1945|1945|1943.5|2468
1742990400000|2025-03-26 12:00:00|1945.5|1944.5|1946.5|1945|1947.5|1946|1945.5|1944.5|4138
1742990700000|2025-03-26 12:05:00|1946|1944.5|1945.5|1944.5|1946|1945.5|1945.5|1944.5|1312
1742991000000|2025-03-26 12:10:00|1945|1944|1945.5|1944.5|1946|1945|1944.5|1943.5|1931
1742991300000|2025-03-26 12:15:00|1946|1945|1946|1944.5|1946.5|1945|1945.5|1944.5|765
1742991600000|2025-03-26 12:20:00|1945.5|1945|1946.5|1945.5|1946.5|1945.5|1945.5|1944.5|421
1742991900000|2025-03-26 12:25:00|1947|1946|1947|1946|1947|1946.5|1947|1945.5|785
1742992200000|2025-03-26 12:30:00|1946|1945|1945.5|1944.5|1946.5|1946|1945.5|1944.5|4322
1742992500000|2025-03-26 12:35:00|1946.5|1945|1946.5|1945.5|1946.5|1945.5|1946|1945|2041
1742992800000|2025-03-26 12:40:00|1945|1944.5|1946.5|1946|1947|1946.5|1944|1943|4902
1742993100000|2025-03-26 12:45:00|1947|1945.5|1948|1947|1948|1947.5|1946.5|1945.5|818
1742993400000|2025-03-26 12:50:00|1947.5|1946.5|1945.5|1944.5|1947.5|1947|1945.5|1944.5|1705
1742993700000|2025-03-26 12:55:00||1945||1945||1945||1944.5|762
1742994000000|2025-03-26 13:00:00||1944.5||1945||1945||1944.5|1097
1742994300000|2025-03-26 13:05:00|1946|1945.5|1946.5|1945.5|1947|1946.5|1946|1945.5|1596
1742994600000|2025-03-26 13:10:00|1946|1945|1946.5|1945.5|1946.5|1946|1946|1945|1050
1742994900000|2025-03-26 13:15:00|1946|1946|1945.5|1945|1947.5|1947|1945.5|1944.5|1267
1742995200000|2025-03-26 13:20:00|1946|1944.5|1943|1942|1946|1944.5|1943|1942|2392
1742995500000|2025-03-26 13:25:00|1943.5|1943|1944.5|1944|1945|1944|1943|1943|1778
1742995800000|2025-03-26 13:30:00|1945|1943.5|1938.5|1937.5|1945|1943.5|1938.5|1936.5|3666
1742996100000|2025-03-26 13:35:00|1939.5|1938|1941|1939.5|1941.5|1940|1937.5|1936|2342
1742996400000|2025-03-26 13:40:00|1941.5|1940|1939|1937|1942|1940.5|1938.5|1937|1593
1742996700000|2025-03-26 13:45:00|1938.5|1937.5|1934.5|1933|1938.5|1937.5|1934.5|1933|2543
1742997000000|2025-03-26 13:50:00|1935|1933.5|1933.5|1932.5|1935|1934|1933|1932.5|2205
1742997300000|2025-03-26 13:55:00|1934.5|1933|1932|1931|1934.5|1933|1929|1928.5|6166
1742997600000|2025-03-26 14:00:00|1931.5|1930.5|1934.5|1933.5|1935|1934|1931.5|1930.5|2385
1742997900000|2025-03-26 14:05:00|1935.5|1934|1933.5|1932|1936|1935|1933|1932|2364
1742998200000|2025-03-26 14:10:00|1934|1932.5|1935|1934.5|1935|1934.5|1932.5|1931.5|3976
1742998500000|2025-03-26 14:15:00|1935.5|1935|1938|1937|1938|1937|1934.5|1933.5|1192
1742998800000|2025-03-26 14:20:00|1937.5|1936.5|1939.5|1938.5|1939.5|1938.5|1937.5|1936.5|4787
1742999100000|2025-03-26 14:25:00|1939|1938|1936|1935|1939|1938|1935.5|1935|3839
1742999400000|2025-03-26 14:30:00|1936.5|1935.5|1938|1937|1938|1937|1934.5|1934|2078
1742999700000|2025-03-26 14:35:00|1938.5|1937.5|1939|1938|1940.5|1939.5|1938.5|1937.5|8901
1743000000000|2025-03-26 14:40:00|1939.5|1938.5|1938.5|1937.5|1940|1939|1938.5|1937.5|1754
1743000300000|2025-03-26 14:45:00|1938|1938|1937.5|1936.5|1938|1938|1937.5|1936.5|820
1743000600000|2025-03-26 14:50:00|1937|1935.5|1937|1936|1937.5|1937|1937|1935.5|2001
1743000900000|2025-03-26 14:55:00|1937.5|1936.5|1936.5|1935.5|1938.5|1937.5|1936.5|1935.5|5633
1743001200000|2025-03-26 15:00:00|1936|1936|1938|1937|1938|1937|1936|1935.5|1518
1743001500000|2025-03-26 15:05:00|1937.5|1936.5|1939|1938|1939|1938|1937|1936|1439
1743001800000|2025-03-26 15:10:00|1938.5|1938.5|1939|1938|1939|1938.5|1938.5|1937.5|1587
1743002100000|2025-03-26 15:15:00|1938.5|1937.5|1938.5|1937.5|1939|1938|1938.5|1937|2428
1743002400000|2025-03-26 15:20:00|1938|1937|1938|1936.5|1938.5|1937.5|1937.5|1936.5|1341
1743002700000|2025-03-26 15:25:00|1937.5|1935.5|1933.5|1932.5|1937.5|1935.5|1933.5|1932.5|4132
1743003000000|2025-03-26 15:30:00|1934|1933|1934.5|1933.5|1934.5|1934|1934|1933|781
1743003300000|2025-03-26 15:35:00|1934|1934|1937|1936|1937|1936.5|1934|1934|3652
1743003600000|2025-03-26 15:40:00|1936.5|1935.5|1935.5|1934.5|1936.5|1935.5|1935.5|1934.5|2670
1743003900000|2025-03-26 15:45:00|1936|1935|1935.5|1934.5|1936.5|1935.5|1935.5|1934.5|1409
1743004200000|2025-03-26 15:50:00|1935|1933.5|1936|1935|1936|1935|1934.5|1933.5|2137
1743004500000|2025-03-26 15:55:00|1935|1934.5|1934.5|1933.5|1936|1935|1934|1933|2386
1743004800000|2025-03-26 16:00:00|1935|1934|1934|1932.5|1935|1934|1933.5|1932.5|3554
1743005100000|2025-03-26 16:05:00|1933.5|1933.5|1933.5|1932.5|1934|1933.5|1933|1932|7130
1743005400000|2025-03-26 16:10:00|1934|1933|1933.5|1932.5|1934|1933|1933.5|1932.5|4218
1743005700000|2025-03-26 16:15:00|1933|1932|1931.5|1930.5|1933|1932|1931.5|1930.5|6759
1743006000000|2025-03-26 16:20:00|1932|1931|1933|1932|1933.5|1932.5|1932|1930.5|3526
1743006300000|2025-03-26 16:25:00|1933.5|1932.5|1932.5|1931.5|1933.5|1932.5|1932|1931|2553
1743062400000|2025-03-27 08:00:00|1930.5|1928|1925|1923|1930.5|1928|1923|1921|13151
1743062700000|2025-03-27 08:05:00|1926|1922|1926|1923.5|1927.5|1925|1923.5|1922|9658
1743063000000|2025-03-27 08:10:00|1925.5|1921.5|1922|1921.5|1925.5|1921.5|1921.5|1920|705
1743063300000|2025-03-27 08:15:00|1922.5|1922|1927|1925.5|1927|1925.5|1922.5|1922|1515
1743063600000|2025-03-27 08:20:00|1926|1925|1926.5|1925|1926.5|1925|1925.5|1923.5|908
1743063900000|2025-03-27 08:25:00|1925.5|1924|1926|1924|1926|1924|1923|1922|860
1743064200000|2025-03-27 08:30:00|1926.5|1924.5|1925.5|1923.5|1928|1926.5|1924.5|1923.5|558
1743064500000|2025-03-27 08:35:00|1925|1924|1928|1927|1928|1927|1925|1924|1524
1743064800000|2025-03-27 08:40:00|1927.5|1926.5|1926.5|1925.5|1929|1927.5|1926.5|1925.5|693
1743065100000|2025-03-27 08:45:00|1926|1925|1925.5|1924.5|1926.5|1925.5|1925.5|1924|2113
1743065400000|2025-03-27 08:50:00|1926|1925|1925|1924|1926.5|1925|1922.5|1921.5|19329
1743065700000|2025-03-27 08:55:00|1925.5|1924.5|1926|1924.5|1926|1925|1924|1923|5247
1743066000000|2025-03-27 09:00:00|1926.5|1925|1926|1925|1926.5|1925.5|1926|1925|1771
1743066300000|2025-03-27 09:05:00|1926.5|1925.5|1928|1926.5|1928.5|1927.5|1926|1925.5|658
1743066600000|2025-03-27 09:10:00|1928.5|1927|1927.5|1926.5|1929|1928|1927|1926.5|1351
1743066900000|2025-03-27 09:15:00|1928.5|1927|1927.5|1926|1928.5|1927|1927|1926|886
1743067200000|2025-03-27 09:20:00|1926.5|1925.5|1926|1924.5|1927|1925.5|1925|1924|3034
1743067500000|2025-03-27 09:25:00|1926.5|1925|1927|1926|1927|1926|1926.5|1925|250
1743067800000|2025-03-27 09:30:00|1927.5|1926.5|1926|1924.5|1927.5|1926.5|1926|1924.5|1807
1743068100000|2025-03-27 09:35:00|1925|1923.5|1923.5|1922.5|1925|1923.5|1923|1922|2116
1743068400000|2025-03-27 09:40:00|1924|1923|1924|1922.5|1924.5|1923.5|1923.5|1922.5|516
1743068700000|2025-03-27 09:45:00|1924.5|1923|1924.5|1923|1924.5|1923|1923.5|1922|560
1743069000000|2025-03-27 09:50:00|1924|1922.5|1923.5|1922|1924.5|1923.5|1923.5|1922|1365
1743069300000|2025-03-27 09:55:00|1924|1923|1927|1925.5|1927|1925.5|1924|1922.5|721
1743069600000|2025-03-27 10:00:00|1927.5|1925|1926.5|1925.5|1927.5|1925.5|1926|1925|981
1743069900000|2025-03-27 10:05:00|1927|1926|1927.5|1926|1928|1926|1927|1926|717
1743070200000|2025-03-27 10:10:00|1929|1927.5|1929|1927.5|1929.5|1927.5|1928|1927|2153
1743070500000|2025-03-27 10:15:00|1928.5|1927|1927.5|1926.5|1929|1927.5|1926|1925.5|8396
1743070800000|2025-03-27 10:20:00|1927|1926|1928.5|1927.5|1928.5|1927.5|1927|1926|537
1743071100000|2025-03-27 10:25:00|1928|1927|1927.5|1926.5|1928|1927|1926.5|1926|3813
1743071400000|2025-03-27 10:30:00|1927|1926|1928.5|1926.5|1928.5|1927|1927|1926|232
1743071700000|2025-03-27 10:35:00|1928|1927.5|1929|1927.5|1930|1929|1928|1927.5|1010
1743072000000|2025-03-27 10:40:00|1928.5|1927|1927|1926|1928.5|1927.5|1927|1926|591
1743072300000|2025-03-27 10:45:00|1927.5|1926.5|1927.5|1926.5|1928|1927|1927|1926|406
1743072600000|2025-03-27 10:50:00|1927|1926|1926.5|1925.5|1927.5|1926.5|1926.5|1925.5|931
1743072900000|2025-03-27 10:55:00|1926|1925|1925.5|1924.5|1926|1925.5|1925.5|1924.5|988
1743073200000|2025-03-27 11:00:00|1925|1925|1926|1925|1926|1925|1925|1925|448
1743073500000|2025-03-27 11:05:00|1926.5|1924.5|1927|1925.5|1927|1926.5|1926|1924.5|1234
1743073800000|2025-03-27 11:10:00|1926.5|1925|1924.5|1923.5|1926.5|1925.5|1924.5|1923.5|974
1743074100000|2025-03-27 11:15:00|1925|1924|1925|1924|1925.5|1924.5|1925|1924|615
1743074400000|2025-03-27 11:20:00|1925.5|1923.5|1925|1924|1925.5|1924|1924.5|1923.5|226
1743074700000|2025-03-27 11:25:00|1925.5|1923.5|1923|1922.5|1925.5|1923.5|1923|1922.5|1012
1743075000000|2025-03-27 11:30:00|1923.5||1923.5||1924||1923||622
1743075300000|2025-03-27 11:35:00|1924|1922|1924.5|1923|1924.5|1923|1924|1922|251
1743075600000|2025-03-27 11:40:00|1925.5|1923.5|1924.5|1923.5|1925.5|1924|1924.5|1923.5|921
1743075900000|2025-03-27 11:45:00|1925|1924|1925|1924|1925|1924|1925|1923.5|822
1743076200000|2025-03-27 11:50:00|||||||||109
1743076500000|2025-03-27 11:55:00|1925.5|1923.5|1924.5|1924|1925.5|1924|1924.5|1923.5|3311
1743076800000|2025-03-27 12:00:00|1925|1923.5|1925|1924|1925.5|1924.5|1924.5|1923.5|1593
1743077100000|2025-03-27 12:05:00|1924.5|1923.5|1924|1923|1924.5|1923.5|1924|1923|4281
1743077400000|2025-03-27 12:10:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923|375
1743077700000|2025-03-27 12:15:00|1924|1923|1924|1923|1924.5|1923.5|1924|1923|608
1743078000000|2025-03-27 12:20:00|1924.5|1923.5|1924|1922.5|1924.5|1923.5|1923.5|1922.5|1335
1743078300000|2025-03-27 12:25:00|1923.5||1923.5||1923.5||1923.5||3152
1743078600000|2025-03-27 12:30:00|1923|1923|1924|1923|1924|1923|1923|1923|1197
1743078900000|2025-03-27 12:35:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1924|1923|263
1743079200000|2025-03-27 12:40:00|1925|1924|1924|1922.5|1925.5|1924.5|1924|1922.5|1697
1743079500000|2025-03-27 12:45:00|1924.5|1923|1924|1923|1924.5|1923.5|1923.5|1922.5|1167
1743079800000|2025-03-27 12:50:00|1923.5|1922.5|1924|1922.5|1924.5|1923.5|1923|1922.5|5398
1743080100000|2025-03-27 12:55:00|1923.5|1923|1924|1923|1924|1923|1923.5|1922.5|165
1743080400000|2025-03-27 13:00:00|1924.5|1923.5|1924|1923|1925|1923.5|1924|1923|1992
1743080700000|2025-03-27 13:05:00|1923.5|1922.5|1923|1922|1924|1922.5|1922|1921.5|3378
1743081000000|2025-03-27 13:10:00|1922.5|1921.5|1922|1921|1923|1922|1922|1921|1549
1743081300000|2025-03-27 13:15:00|1921|1920.5|1919.5|1918.5|1921.5|1920.5|1919|1918|3491
1743081600000|2025-03-27 13:20:00|1920|1919|1918.5|1917.5|1920|1919|1918.5|1917|514
1743081900000|2025-03-27 13:25:00|1918|1916|1914.5|1913|1918.5|1916.5|1913|1912|8087
1743082200000|2025-03-27 13:30:00|1915|1913.5|1908|1906.5|1916.5|1915.5|1907.5|1906.5|8586
1743082500000|2025-03-27 13:35:00|1907|1906|1910|1909|1911.5|1910.5|1906|1905|5396
1743082800000|2025-03-27 13:40:00|1910.5|1908.5|1911|1909.5|1911|1909.5|1908|1907|1530
1743083100000|2025-03-27 13:45:00|1911.5|1910|1916|1915|1916|1915|1911|1910|1701
1743083400000|2025-03-27 13:50:00|1915.5|1914.5|1918.5|1917.5|1919.5|1918.5|1915|1914|1913
1743083700000|2025-03-27 13:55:00|1919|1917|1920.5|1919.5|1921.5|1920|1918|1917|40234
1743084000000|2025-03-27 14:00:00|1920|1918.5|1919|1918.5|1920|1919|1918|1917|3120
1743084300000|2025-03-27 14:05:00|1919.5|1919|1916.5|1915|1919.5|1919|1914|1913|13554
1743084600000|2025-03-27 14:10:00|1916|1915.5|1913.5|1912|1916.5|1915.5|1912.5|1911|2533
1743084900000|2025-03-27 14:15:00|1914|1912.5|1914|1913|1914.5|1913.5|1913|1911.5|6951
1743085200000|2025-03-27 14:20:00|1914.5|1913.5|1915.5|1914.5|1916|1915|1913|1911|4395
1743085500000|2025-03-27 14:25:00|1915|1914|1917|1915.5|1917.5|1916|1915|1914|101343
1743085800000|2025-03-27 14:30:00|1916.5|1916|1917|1916|1918|1917|1916|1915|6457
1743086100000|2025-03-27 14:35:00|1917.5|1916.5|1920.5|1919.5|1920.5|1919.5|1917|1916|3111
1743086400000|2025-03-27 14:40:00|1920|1919|1919.5|1918.5|1921|1920.5|1919|1918|3816
1743086700000|2025-03-27 14:45:00|1920|1919|1919|1918.5|1920|1919|1918.5|1917.5|2805
1743087000000|2025-03-27 14:50:00|1919.5|1918|1918|1917|1919.5|1919|1917.5|1917|3391
1743087300000|2025-03-27 14:55:00|1917.5|1916.5|1917|1916|1918|1917|1916.5|1915.5|3766
1743087600000|2025-03-27 15:00:00|1917.5|1916.5|1916|1915|1917.5|1916.5|1915.5|1914.5|2271
1743087900000|2025-03-27 15:05:00|1916.5|1915.5|1916.5|1915.5|1917|1916.5|1916.5|1915.5|3079
1743088200000|2025-03-27 15:10:00|1917|1916|1918|1917|1918|1917.5|1917|1916|2303
1743088500000|2025-03-27 15:15:00|1917.5|1916.5|1917|1916|1917.5|1917|1917|1916|1149
1743088800000|2025-03-27 15:20:00|1916.5|1915.5|1914|1913|1916.5|1915.5|1914|1913|3227
1743089100000|2025-03-27 15:25:00|1913.5|1912.5|1914|1913|1914|1913|1913|1912|26240
1743089400000|2025-03-27 15:30:00|1913.5|1912.5|1914|1913|1914.5|1913.5|1912.5|1912|5188
1743089700000|2025-03-27 15:35:00|1913.5|1912.5|1911.5|1910.5|1914|1913|1911|1910.5|17355
1743090000000|2025-03-27 15:40:00|1911|1911|1912|1911.5|1912|1911.5|1910.5|1910|3469
1743090300000|2025-03-27 15:45:00|1911.5|1911|1910.5|1909.5|1912|1911.5|1910|1909.5|7126
1743090600000|2025-03-27 15:50:00|1911|1910|1910.5|1909.5|1912|1911|1910|1909.5|10511
1743090900000|2025-03-27 15:55:00|1910|1909|1911|1910|1911|1910|1909|1908|4671
1743091200000|2025-03-27 16:00:00|1910.5|1910.5|1911.5|1910.5|1911.5|1910.5|1910|1909|1860
1743091500000|2025-03-27 16:05:00|1912|1911|1914|1913|1914.5|1913|1912|1911|3191
1743091800000|2025-03-27 16:10:00|1913.5|1912.5|1913|1912|1913.5|1912.5|1912.5|1912|3648
1743092100000|2025-03-27 16:15:00|1912.5|1912.5|1915|1914|1915.5|1914.5|1912.5|1912.5|36413
1743092400000|2025-03-27 16:20:00|1914.5|1914.5|1914.5|1913.5|1914.5|1914.5|1914.5|1913.5|2212
1743092700000|2025-03-27 16:25:00|1914|1913|1914|1913|1915|1914|1913.5|1912.5|2476
1743148800000|2025-03-28 08:00:00|1919|1915|1922|1918.5|1922|1918.5|1912.5|1909|3196
1743149100000|2025-03-28 08:05:00|1923|1919|1920.5|1917.5|1923.5|1919.5|1917.5|1915|2029
1743149400000|2025-03-28 08:10:00|1921.5|1918|1921|1919.5|1921.5|1919.5|1918|1916.5|1611
1743149700000|2025-03-28 08:15:00|1920.5|1918|1918|1916.5|1920.5|1918|1918|1916.5|1040
1743150000000|2025-03-28 08:20:00|1917.5|1915.5|1917|1915|1918|1915.5|1917|1914.5|1308
1743150300000|2025-03-28 08:25:00|1916.5|1915.5|1915|1914|1917|1915.5|1915|1913|1263
1743150600000|2025-03-28 08:30:00|1916|1913.5|1915.5|1914|1917|1915|1915.5|1913.5|88
1743150900000|2025-03-28 08:35:00|1915|1915|1919|1917|1919|1917|1915|1915|934
1743151200000|2025-03-28 08:40:00|1918.5|1918|1922|1920.5|1922|1920.5|1918.5|1918|1062
1743151500000|2025-03-28 08:45:00|1921|1921|1922|1920.5|1922|1921|1921|1920.5|885
1743151800000|2025-03-28 08:50:00|1922.5|1921|1922.5|1921.5|1922.5|1921.5|1922|1921|1101
1743152100000|2025-03-28 08:55:00|1922|1921|1921|1920|1922|1921|1921|1920|20
1743152400000|2025-03-28 09:00:00|1920.5|1918.5|1922.5|1921.5|1922.5|1921.5|1920|1918.5|3401
1743152700000|2025-03-28 09:05:00|1922|1920.5|1922|1920.5|1922|1920.5|1922|1920.5|2404
1743153000000|2025-03-28 09:10:00|1921|1920|1921|1919.5|1921|1920|1920.5|1919.5|951
1743153300000|2025-03-28 09:15:00|1920.5|1920|1920|1918.5|1920.5|1920|1919.5|1918.5|1952
1743153600000|2025-03-28 09:20:00|1919.5|1917.5|1917.5|1916.5|1919.5|1917.5|1917.5|1916.5|4655
1743153900000|2025-03-28 09:25:00|1917|1916|1916.5|1915.5|1917.5|1916|1916.5|1915.5|7114
1743154200000|2025-03-28 09:30:00|1916|1915|1916|1915.5|1916|1915.5|1915.5|1914.5|2841
1743154500000|2025-03-28 09:35:00|1917|1915|1915.5|1914.5|1917|1916|1915.5|1914.5|3782
1743154800000|2025-03-28 09:40:00|1915|1914|1916|1914.5|1916|1915.5|1915|1914|4394
1743155100000|2025-03-28 09:45:00|1915.5|1914|1913|1912|1916|1914.5|1913|1912|5887
1743155400000|2025-03-28 09:50:00|1913.5|1912.5|1913|1912|1913.5|1912.5|1912.5|1912|1981
1743155700000|2025-03-28 09:55:00|1912.5|1911.5|1912.5|1912|1912.5|1912|1912|1911.5|2333
1743156000000|2025-03-28 10:00:00|1913|1912.5|1915|1913.5|1915.5|1914|1913|1912.5|659
1743156300000|2025-03-28 10:05:00|1915.5|1914|1915|1914|1915.5|1914|1914.5|1914|301
1743156600000|2025-03-28 10:10:00|1915.5|1914.5|1917|1915.5|1918|1916.5|1915|1914|2398
1743156900000|2025-03-28 10:15:00|1918|1916|1917.5|1916|1918|1916.5|1917|1916|6808
1743157200000|2025-03-28 10:20:00|1917|1916.5|1916.5|1915|1917.5|1916.5|1915.5|1915|2773
1743157500000|2025-03-28 10:25:00|1916|1915.5|1916.5|1915.5|1917.5|1916|1916|1915.5|265
1743157800000|2025-03-28 10:30:00|1917|1916|1917|1916|1917|1916|1917|1915.5|155
1743158100000|2025-03-28 10:35:00|1916.5|1916.5|1918|1916|1918.5|1916.5|1916.5|1916|468
1743158400000|2025-03-28 10:40:00|1917.5|1916.5|1917.5|1916|1918|1917|1917|1916|200
1743158700000|2025-03-28 10:45:00|1917|1916.5|1914.5|1913.5|1917|1916.5|1914.5|1913.5|2740
1743159000000|2025-03-28 10:50:00|1915|1914|1914|1913|1915|1914|1913.5|1913|2139
1743159300000|2025-03-28 10:55:00|1914.5|1913.5|1912.5|1911.5|1914.5|1913.5|1912.5|1911.5|2118
1743159600000|2025-03-28 11:00:00|1913|1912|1912.5|1911.5|1913|1912|1912|1911.5|3258
1743159900000|2025-03-28 11:05:00|1912|1911|1909.5|1908.5|1912|1911.5|1909.5|1908.5|13886
1743160200000|2025-03-28 11:10:00|1910|1909|1910|1909|1910|1909.5|1909|1908.5|14413
1743160500000|2025-03-28 11:15:00|1909|1908.5|1910.5|1909|1910.5|1909.5|1909|1908|8880
1743160800000|2025-03-28 11:20:00|1910|1908.5|1910|1909|1910.5|1909.5|1910|1908.5|960
1743161100000|2025-03-28 11:25:00|1910.5|1909.5|1910.5|1909.5|1912|1910.5|1909.5|1909|4527
1743161400000|2025-03-28 11:30:00|1909.5|1910|1910.5|1909.5|1910.5|1910|1909.5|1908.5|2727
1743161700000|2025-03-28 11:35:00|1911|1909|1910|1909|1911|1909|1909.5|1908.5|2697
1743162000000|2025-03-28 11:40:00|1912|1909.5|1913|1911.5|1913.5|1912|1912|1909|3037
1743162300000|2025-03-28 11:45:00|1913.5|1912|1914.5|1913.5|1914.5|1913.5|1913|1912|627
1743162600000|2025-03-28 11:50:00|1915|1914|1915|1914|1915|1914.5|1914.5|1914|1582
1743162900000|2025-03-28 11:55:00|1916|1914.5|1915|1914|1916|1915.5|1915|1914|2964
1743163200000|2025-03-28 12:00:00|1915.5|1914.5|1915.5|1914.5|1916|1915.5|1915.5|1914|1505
1743163500000|2025-03-28 12:05:00|1915|1914|1915.5|1914|1916|1915|1913|1912.5|9604
1743163800000|2025-03-28 12:10:00|1913.5|1913|1910.5|1909.5|1914|1913|1910.5|1909.5|3996
1743164100000|2025-03-28 12:15:00|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1909.5|1908.5|1795
1743164400000|2025-03-28 12:20:00|1909|1908|1909.5|1908.5|1909.5|1909|1909|1908|5409
1743164700000|2025-03-28 12:25:00|1909|1909.5|1910|1908.5|1910|1909.5|1909|1908.5|2780
1743165000000|2025-03-28 12:30:00|1909.5|1909|1909.5|1908|1909.5|1909|1908|1907|4925
1743165300000|2025-03-28 12:35:00|1909|1908.5|1907.5|1906|1909|1908.5|1907|1906|2751
1743165600000|2025-03-28 12:40:00|1907|1904.5|1905|1904|1907|1905|1904.5|1904|4703
1743165900000|2025-03-28 12:45:00|1904.5|1904.5|1904|1902.5|1904.5|1904.5|1903|1902.5|9819
1743166200000|2025-03-28 12:50:00|1903|1903|1904|1903|1905|1903.5|1903|1902|2693
1743166500000|2025-03-28 12:55:00|1903.5|1902.5|1903.5|1902.5|1904|1903|1903|1902|2574
1743166800000|2025-03-28 13:00:00|1903|1902|1899.5|1898.5|1903.5|1902.5|1899.5|1898.5|13453
1743167100000|2025-03-28 13:05:00|1900|1899|1905.5|1904|1905.5|1904.5|1900|1899|12588
1743167400000|2025-03-28 13:10:00|1905|1904.5|1905|1904|1905|1904.5|1904.5|1903|1057
1743167700000|2025-03-28 13:15:00|1904.5|1903.5|1904.5|1903.5|1905|1904|1903.5|1902.5|1416
1743168000000|2025-03-28 13:20:00|1904|1904|1903.5|1902.5|1904.5|1904|1903|1902|2392
1743168300000|2025-03-28 13:25:00|1904.5|1903|1908|1906.5|1908|1906.5|1904.5|1903|4350
1743168600000|2025-03-28 13:30:00|1909|1907|1913.5|1912|1918.5|1917.5|1909|1907|9054
1743168900000|2025-03-28 13:35:00|1914|1912.5|1912|1911|1917.5|1916.5|1912|1911|9458
1743169200000|2025-03-28 13:40:00|1912.5|1911.5|1908.5|1907.5|1914.5|1913|1908.5|1907.5|8046
1743169500000|2025-03-28 13:45:00|1908|1906.5|1913|1911.5|1914.5|1913|1907|1905.5|3877
1743169800000|2025-03-28 13:50:00|1913.5|1912|1914|1913|1914.5|1913.5|1912.5|1911.5|9776
1743170100000|2025-03-28 13:55:00|1914.5|1913.5|1911.5|1910.5|1914.5|1913.5|1911.5|1910.5|6847
1743170400000|2025-03-28 14:00:00|1911|1910|1912.5|1911.5|1913|1912|1910|1908|5721
1743170700000|2025-03-28 14:05:00|1913|1912|1905.5|1905|1913|1912|1905|1904.5|14687
1743171000000|2025-03-28 14:10:00|1905|1904.5|1908|1907.5|1910|1908.5|1905|1904.5|5384
1743171300000|2025-03-28 14:15:00|1907.5|1907|1906|1905|1907.5|1907|1905|1904|3903
1743171600000|2025-03-28 14:20:00|1906.5|1906|1905|1904|1907.5|1906|1905|1904|2293
1743171900000|2025-03-28 14:25:00|1904.5|1904.5|1901.5|1901|1905.5|1904.5|1901.5|1901|6988
1743172200000|2025-03-28 14:30:00|1902|1901.5|1899.5|1899|1903|1902|1899.5|1899|6979
1743172500000|2025-03-28 14:35:00|1900|1899.5|1900|1899|1900.5|1899.5|1897.5|1896.5|11078
1743172800000|2025-03-28 14:40:00|1899|1898.5|1900.5|1900|1900.5|1900|1897.5|1896.5|4787
1743173100000|2025-03-28 14:45:00|1899.5|1899|1897.5|1897|1899.5|1899|1897.5|1896.5|4490
1743173400000|2025-03-28 14:50:00|1898|1897.5|1899.5|1898|1899.5|1899|1898|1897|4726
1743173700000|2025-03-28 14:55:00|1898.5|1898.5|1894|1893|1898.5|1898.5|1893|1892|11044
1743174000000|2025-03-28 15:00:00|1893|1892.5|1896|1895|1896|1895|1893|1892.5|7679
1743174300000|2025-03-28 15:05:00|1896.5|1896|1897|1896.5|1898|1897.5|1896.5|1896|3555
1743174600000|2025-03-28 15:10:00|1898|1897|1896.5|1896|1899|1898|1896.5|1896|5646
1743174900000|2025-03-28 15:15:00|1897|1895.5|1897|1896|1897.5|1897|1897|1895.5|1605
1743175200000|2025-03-28 15:20:00|1896.5|1896.5|1900|1899|1900|1899|1896.5|1896.5|13588
1743175500000|2025-03-28 15:25:00|1899.5|1898.5|1899|1898.5|1900|1899|1899|1898.5|3887
1743175800000|2025-03-28 15:30:00|1898.5|1898|1899|1898|1899|1898|1898|1897|3635
1743176100000|2025-03-28 15:35:00|1898.5|1898.5|1901|1900|1901.5|1900|1898.5|1898|6683
1743176400000|2025-03-28 15:40:00|1900.5|1899.5|1899.5|1898|1902|1901|1898.5|1897.5|4122
1743176700000|2025-03-28 15:45:00|1899|1898.5|1898|1897|1899|1898.5|1897|1896.5|4051
1743177000000|2025-03-28 15:50:00|1897.5|1896|1898|1897.5|1898|1897.5|1895|1894.5|3169
1743177300000|2025-03-28 15:55:00|1899|1898|1897|1896|1899.5|1898.5|1897|1896|4453
1743177600000|2025-03-28 16:00:00|1898|1896.5|1897.5|1896.5|1899|1898.5|1897.5|1896|3695
1743177900000|2025-03-28 16:05:00|1897|1896|1896.5|1895.5|1897.5|1897|1896.5|1895.5|2631
1743178200000|2025-03-28 16:10:00|1897|1896|1897|1896|1897|1896.5|1897|1895.5|2490
1743178500000|2025-03-28 16:15:00|1896.5|1895.5|1896|1895|1897|1896.5|1895|1894|6433
1743178800000|2025-03-28 16:20:00|1896.5|1896|1895.5|1894.5|1896.5|1896|1894.5|1894|3296
1743179100000|2025-03-28 16:25:00|1895|1894|1893.5|1892.5|1895.5|1894.5|1893.5|1892|15442
1743404400000|2025-03-31 07:00:00|1863.5|1861|1849.5|1847|1864.5|1861.5|1849.5|1847|19927
1743404700000|2025-03-31 07:05:00|1848.5|1846.5|1841|1840|1849.5|1849|1841|1840|6164
1743405000000|2025-03-31 07:10:00|1841.5|1840.5|1845|1843.5|1847|1844.5|1840.5|1840|6489
1743405300000|2025-03-31 07:15:00|1845.5|1845|1848.5|1846.5|1848.5|1846.5|1845.5|1843|3398
1743405600000|2025-03-31 07:20:00|1850|1847|1847.5|1845.5|1852|1850.5|1846|1844.5|3108
1743405900000|2025-03-31 07:25:00|1847|1846|1846.5|1845.5|1848.5|1847|1845.5|1844.5|2507
1743406200000|2025-03-31 07:30:00|1846|1845|1841.5|1840.5|1846|1845|1841|1840|3120
1743406500000|2025-03-31 07:35:00|1842.5|1841|1845.5|1844|1847|1845.5|1842.5|1841|1221
1743406800000|2025-03-31 07:40:00|1844.5|1843.5|1843|1842.5|1844.5|1843.5|1841.5|1841|1823
1743407100000|2025-03-31 07:45:00|1843.5|1843|1841|1840.5|1843.5|1843|1841|1840.5|2056
1743407400000|2025-03-31 07:50:00|1841.5|1841.5|1847|1845.5|1848|1846.5|1841.5|1841.5|3962
1743407700000|2025-03-31 07:55:00|1846.5|1845|1846|1845|1848|1846.5|1845|1843.5|2831
1743408000000|2025-03-31 08:00:00|1847.5|1845.5|1846.5|1845|1848.5|1847.5|1846.5|1844.5|916
1743408300000|2025-03-31 08:05:00|1845.5|1844.5|1848|1847|1848|1847|1844|1843|5980
1743408600000|2025-03-31 08:10:00|1848.5|1847.5|1847|1846|1848.5|1847.5|1847|1846|5208
1743408900000|2025-03-31 08:15:00|1847.5|1846.5|1847|1845.5|1849|1848.5|1847|1845.5|1157
1743409200000|2025-03-31 08:20:00|1846|1845|1844|1843|1846|1845|1844|1843|28221
1743409500000|2025-03-31 08:25:00|1844.5|1843.5|1846|1844.5|1846|1845|1844.5|1843.5|28080
1743409800000|2025-03-31 08:30:00|1845.5|1845|1848|1847|1848.5|1847|1845.5|1844.5|2093
1743410100000|2025-03-31 08:35:00|1848.5|1847.5|1848.5|1847.5|1849|1848|1848|1847|101748
1743410400000|2025-03-31 08:40:00|1848|1847|1845.5|1844.5|1848|1847|1845|1844.5|3826
1743410700000|2025-03-31 08:45:00|1846|1845|1847|1846|1847|1846|1846|1845|1545
1743411000000|2025-03-31 08:50:00|1846.5|1845.5|1846|1845|1846.5|1845.5|1846|1845|5796
1743411300000|2025-03-31 08:55:00|1845.5|1844.5|1846|1845|1846|1845|1845|1844.5|971
1743411600000|2025-03-31 09:00:00|1845.5|1844.5|1842.5|1841.5|1845.5|1845|1842.5|1841.5|1286
1743411900000|2025-03-31 09:05:00|1842|1842|1844|1843|1845|1843.5|1842|1842|635
1743412200000|2025-03-31 09:10:00|1844.5|1842.5|1843.5|1843|1845|1844|1843|1842|836
1743412500000|2025-03-31 09:15:00|1844|1844|1844.5|1844|1845.5|1844.5|1844|1843|2015
1743412800000|2025-03-31 09:20:00|1845|1844.5|1846.5|1845.5|1846.5|1845.5|1845|1844|2919
1743413100000|2025-03-31 09:25:00|1846|1845|1846|1844.5|1846.5|1845|1846|1844.5|413
1743413400000|2025-03-31 09:30:00|1844.5|1844|1844.5|1843.5|1844.5|1844.5|1844.5|1843.5|553
1743413700000|2025-03-31 09:35:00|1844|1843|1843.5|1842.5|1844|1843|1842.5|1841|1438
1743414000000|2025-03-31 09:40:00|1843|1842|1841.5|1841|1843|1842|1841|1840.5|4885
1743414300000|2025-03-31 09:45:00|1841|1840.5|1841|1840|1841|1840.5|1841|1840|737
1743414600000|2025-03-31 09:50:00|1841.5|1840.5|1840|1838.5|1842|1841|1839.5|1838.5|2371
1743414900000|2025-03-31 09:55:00|1841|1839|1840.5|1839.5|1841|1840|1840|1838.5|2068
1743415200000|2025-03-31 10:00:00|1841|1840|1840|1839|1842.5|1841|1839.5|1838.5|2299
1743415500000|2025-03-31 10:05:00|1839.5|1838.5|1839.5|1838.5|1839.5|1839.5|1839.5|1838.5|238
1743415800000|2025-03-31 10:10:00|1839|1838|1839|1838|1839|1838|1838|1837|950
1743416100000|2025-03-31 10:15:00|1838.5|1837.5|1837|1836|1838.5|1838|1835.5|1834.5|1270
1743416400000|2025-03-31 10:20:00|1836.5|1835.5|1836|1835|1836.5|1835.5|1836|1835|1744
1743416700000|2025-03-31 10:25:00|1835.5|1834.5|1835|1834|1836|1835|1835|1834|1474
1743417000000|2025-03-31 10:30:00|||||||||463
1743417300000|2025-03-31 10:35:00|1835.5|1834.5|1834|1833|1835.5|1835|1834|1833|1901
1743417600000|2025-03-31 10:40:00|1833.5|1832.5|1833|1832|1833.5|1832.5|1833|1831.5|495
1743417900000|2025-03-31 10:45:00|1834.5|1833.5|1833|1832|1834.5|1833.5|1832.5|1831.5|4776
1743418200000|2025-03-31 10:50:00|1833.5|1832.5|1832|1831|1833.5|1832.5|1832|1831|3075
1743418500000|2025-03-31 10:55:00|1831.5|1830.5|1828.5|1827.5|1831.5|1830.5|1828.5|1827.5|916
1743418800000|2025-03-31 11:00:00|1830|1829|1831.5|1830.5|1832.5|1831.5|1830|1829|2198
1743419100000|2025-03-31 11:05:00|1831|1830|1832|1831|1832.5|1831.5|1830|1829|1447
1743419400000|2025-03-31 11:10:00|1831.5|1831.5|1833|1832|1833.5|1832.5|1831.5|1831|2946
1743419700000|2025-03-31 11:15:00|1833.5|1832.5|1834.5|1833|1835.5|1834|1833.5|1832.5|2755
1743420000000|2025-03-31 11:20:00|1834|1832.5|1831.5|1831|1834|1833|1831.5|1831|1863
1743420300000|2025-03-31 11:25:00|1831|1830|1833|1832.5|1833|1832.5|1831|1830|3674
1743420600000|2025-03-31 11:30:00|1832.5|1832|1833|1832.5|1833|1832.5|1832.5|1831.5|2903
1743420900000|2025-03-31 11:35:00|1833.5|1833|1833|1832|1834|1833|1832|1831.5|4946
1743421200000|2025-03-31 11:40:00|1832.5|1831.5|1832|1831|1832.5|1831.5|1831|1830.5|1893
1743421500000|2025-03-31 11:45:00|1832.5|1831.5|1832|1831.5|1833.5|1833|1832|1831.5|544
1743421800000|2025-03-31 11:50:00|1832.5|1832|1833|1832|1833.5|1832.5|1832.5|1832|2125
1743422100000|2025-03-31 11:55:00|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|1833.5|1832.5|650
1743422400000|2025-03-31 12:00:00|1834|1833|1831.5|1831|1834|1833|1831.5|1831|3135
1743422700000|2025-03-31 12:05:00|1831|1830|1832|1831.5|1833|1832|1831|1830|937
1743423000000|2025-03-31 12:10:00|1832.5|1832|1834.5|1833.5|1834.5|1833.5|1832.5|1831.5|3560
1743423300000|2025-03-31 12:15:00|1834|1833|1833.5|1833|1834|1833.5|1832.5|1832|2847
1743423600000|2025-03-31 12:20:00|1834|1832.5|1836|1835|1836|1835|1834|1832.5|2308
1743423900000|2025-03-31 12:25:00|1835.5|1836|1836.5|1836|1837|1836|1835.5|1836|2479
1743424200000|2025-03-31 12:30:00|1836|1835.5|1835.5|1834.5|1836|1835.5|1835.5|1834.5|1865
1743424500000|2025-03-31 12:35:00|1834.5|1833.5|1835.5|1834.5|1836|1835.5|1834.5|1833.5|1544
1743424800000|2025-03-31 12:40:00|1835|1834|1835|1834|1835|1834.5|1835|1834|283
1743425100000|2025-03-31 12:45:00|1834|1833|1835|1834|1835|1834.5|1834|1833|1935
1743425400000|2025-03-31 12:50:00|1835.5|1834.5|1836.5|1835.5|1837|1836|1835.5|1834.5|4385
1743425700000|2025-03-31 12:55:00|1835.5|1834.5|1839|1838|1839|1838|1835.5|1834.5|5015
1743426000000|2025-03-31 13:00:00|1839.5|1838.5|1839|1838.5|1840|1839|1839|1838|1998
1743426300000|2025-03-31 13:05:00|1838.5|1837.5|1838.5|1837|1838.5|1838|1838|1837|1460
1743426600000|2025-03-31 13:10:00|1838|1837.5|1841.5|1840.5|1842|1841|1838|1837.5|3994
1743426900000|2025-03-31 13:15:00|1842|1841|1842.5|1841.5|1842.5|1841.5|1842|1840.5|486
1743427200000|2025-03-31 13:20:00|1843|1842|1843|1842|1843|1842.5|1842.5|1841.5|4567
1743427500000|2025-03-31 13:25:00|1843.5|1842.5|1845|1843.5|1846|1845|1843|1842|5080
1743427800000|2025-03-31 13:30:00|1842.5|1844|1837|1836.5|1846|1845|1836|1834.5|7692
1743428100000|2025-03-31 13:35:00|1837.5|1836|1832.5|1831.5|1839.5|1838|1828|1827|4153
1743428400000|2025-03-31 13:40:00|1832|1831|1829|1828|1832|1831|1828.5|1827|2752
1743428700000|2025-03-31 13:45:00|1830|1827.5|1832|1831|1835|1833.5|1830|1827.5|7015
1743429000000|2025-03-31 13:50:00|1832.5|1831.5|1842|1841|1842|1841|1832.5|1831.5|13890
1743429300000|2025-03-31 13:55:00|1842.5|1841.5|1847|1846|1848|1846.5|1842.5|1841.5|8870
1743429600000|2025-03-31 14:00:00|1846.5|1845|1848|1847|1849|1847.5|1846|1845|6559
1743429900000|2025-03-31 14:05:00|1846.5|1846.5|1847|1845.5|1847|1846.5|1844|1843|9267
1743430200000|2025-03-31 14:10:00|1846|1845|1849|1848|1849|1848|1844.5|1843|4047
1743430500000|2025-03-31 14:15:00|1848|1847.5|1848.5|1847.5|1848.5|1848|1847|1846|5672
1743430800000|2025-03-31 14:20:00|1849|1848|1848.5|1848|1850.5|1850|1848|1847|4500
1743431100000|2025-03-31 14:25:00|1848|1847|1846|1845|1849|1848|1845.5|1844.5|11349
1743431400000|2025-03-31 14:30:00|1846.5|1845.5|1851.5|1850.5|1853|1851.5|1846.5|1845|5617
1743431700000|2025-03-31 14:35:00|1852|1851|1857|1856|1857|1856|1852|1851|57811
1743432000000|2025-03-31 14:40:00|1856.5|1855.5|1857.5|1856.5|1858.5|1857.5|1856.5|1855.5|7501
1743432300000|2025-03-31 14:45:00|1857|1857|1855|1854|1857.5|1857|1855|1854|9405
1743432600000|2025-03-31 14:50:00|1854.5|1853|1852|1851.5|1854.5|1853.5|1851.5|1850.5|6828
1743432900000|2025-03-31 14:55:00|1851.5|1851|1849.5|1849|1851.5|1851|1849.5|1849|7078
1743433200000|2025-03-31 15:00:00|1850|1848.5|1850.5|1849.5|1851|1850.5|1849|1848|2227
1743433500000|2025-03-31 15:05:00|1849.5|1848.5|1849|1848|1850|1849|1848.5|1847.5|1090
1743433800000|2025-03-31 15:10:00|1848|1847.5|1847.5|1846.5|1848|1847.5|1847|1845.5|2027
1743434100000|2025-03-31 15:15:00|1848|1846|1846.5|1845.5|1849.5|1848.5|1846.5|1845|2237
1743434400000|2025-03-31 15:20:00|1846|1846|1847|1846.5|1847|1846.5|1844.5|1843.5|4099
1743434700000|2025-03-31 15:25:00|1847.5|1847|1844.5|1843|1848|1847.5|1843.5|1843|4241
1743490800000|2025-04-01 07:00:00|1890|1889|1884|1881.5|1895|1891|1873|1871.5|18673
1743491100000|2025-04-01 07:05:00|1884.5|1882|1882|1880|1887.5|1885.5|1881|1879|13751
1743491400000|2025-04-01 07:10:00|1884.5|1880.5|1882.5|1881.5|1885|1884|1882.5|1880.5|6484
1743491700000|2025-04-01 07:15:00|1883|1879.5|1880|1878|1883|1879.5|1880|1878|2164
1743492000000|2025-04-01 07:20:00|1879.5|1878.5|1876.5|1875|1879.5|1878.5|1875|1874.5|12627
1743492300000|2025-04-01 07:25:00|1877|1874.5|1873.5|1872|1877|1875|1872|1870.5|6504
1743492600000|2025-04-01 07:30:00|1873|1872.5|1870.5|1869.5|1874|1873|1870.5|1869.5|4156
1743492900000|2025-04-01 07:35:00|1871|1870|1875|1874|1875.5|1874|1871|1870|774
1743493200000|2025-04-01 07:40:00|1875.5|1875.5|1875|1874|1876.5|1876|1875|1874|2709
1743493500000|2025-04-01 07:45:00|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1874.5|351
1743493800000|2025-04-01 07:50:00|1876.5|1875|1878.5|1877|1879.5|1877.5|1876.5|1875|4102
1743494100000|2025-04-01 07:55:00|1878|1876.5|1878|1876.5|1878|1877|1878|1876.5|1115
1743494400000|2025-04-01 08:00:00|1879|1877.5|1882.5|1881.5|1883.5|1882|1877|1876|5509
1743494700000|2025-04-01 08:05:00|1883|1882|1882.5|1881.5|1885|1884|1882.5|1881.5|1574
1743495000000|2025-04-01 08:10:00|1882|1880|1881|1879.5|1883|1880|1880|1878.5|1721
1743495300000|2025-04-01 08:15:00|1882|1880.5|1883|1880.5|1883|1881.5|1881|1879|1441
1743495600000|2025-04-01 08:20:00|1883.5|1881.5|1884|1882|1886|1884|1883|1881.5|1630
1743495900000|2025-04-01 08:25:00|1883.5|1882.5|1884|1883|1885.5|1884|1883.5|1882|454
1743496200000|2025-04-01 08:30:00|1883.5|1882.5|1884.5|1883|1884.5|1883.5|1883.5|1882.5|651
1743496500000|2025-04-01 08:35:00|1885|1883.5|1887.5|1886|1887.5|1886|1885|1883.5|1380
1743496800000|2025-04-01 08:40:00|1887|1886.5|1888.5|1887|1888.5|1887.5|1887|1886|2666
1743497100000|2025-04-01 08:45:00|1888|1888|1890|1889.5|1890.5|1889.5|1888|1888|2878
1743497400000|2025-04-01 08:50:00|1890.5|1889|1890|1889|1890.5|1889|1889|1888|3505
1743497700000|2025-04-01 08:55:00|1889.5|1888.5|1890|1889|1891.5|1890|1889.5|1888|2425
1743498000000|2025-04-01 09:00:00|1890.5|1889.5|1890|1888.5|1891|1890|1889.5|1888.5|1579
1743498300000|2025-04-01 09:05:00|1888|1889|1889.5|1888.5|1889.5|1889|1887.5|1886.5|1198
1743498600000|2025-04-01 09:10:00|1890|1889|1890.5|1889.5|1891|1890|1890|1889|2510
1743498900000|2025-04-01 09:15:00|1890|1889|1891|1890|1891|1890|1890|1889|1137
1743499200000|2025-04-01 09:20:00|1890.5|1890.5|1891.5|1890|1891.5|1890.5|1890.5|1889|3216
1743499500000|2025-04-01 09:25:00|1892|1890.5|1892.5|1891.5|1892.5|1891.5|1891.5|1890.5|3113
1743499800000|2025-04-01 09:30:00|1893|1892|1893|1892|1893|1892.5|1892|1891.5|513
1743500100000|2025-04-01 09:35:00|1892.5|1891.5|1891|1890|1893|1892|1890|1889|12592
1743500400000|2025-04-01 09:40:00|1890.5|1891|1891|1890.5|1891.5|1891|1890.5|1890|5183
1743500700000|2025-04-01 09:45:00|1890.5|1890|1890.5|1890|1890.5|1890|1890.5|1890|4928
1743501000000|2025-04-01 09:50:00|1891|1890.5|1889|1888|1891.5|1890.5|1888.5|1887.5|2719
1743501300000|2025-04-01 09:55:00|1889.5|1888.5|1889|1888.5|1890.5|1889.5|1889|1888|3322
1743501600000|2025-04-01 10:00:00|1886.5|1888|1887|1886|1887|1888|1885.5|1884.5|1885
1743501900000|2025-04-01 10:05:00|1888|1886.5|1885.5|1884|1888.5|1887|1885.5|1884|2230
1743502200000|2025-04-01 10:10:00|1885|1883.5|1885|1884|1886|1885|1884.5|1883.5|1232
1743502500000|2025-04-01 10:15:00|1885.5|1884.5|1887|1886.5|1887|1886.5|1885.5|1884|1041
1743502800000|2025-04-01 10:20:00|1887.5|1887|1888|1886.5|1888.5|1887|1887|1886.5|835
1743503100000|2025-04-01 10:25:00|1888.5|1887|1887.5|1886.5|1888.5|1887|1886.5|1886|2096
1743503400000|2025-04-01 10:30:00|1886.5|1886|1884.5|1883.5|1887|1886|1884.5|1883.5|2410
1743503700000|2025-04-01 10:35:00|1883.5|1882.5|1883|1882|1884|1882.5|1883|1882|1913
1743504000000|2025-04-01 10:40:00|1883.5|1882.5|1882|1881|1884|1882.5|1882|1881|3225
1743504300000|2025-04-01 10:45:00|1882.5|1880.5|1882|1881|1882.5|1881|1881.5|1880.5|1936
1743504600000|2025-04-01 10:50:00|1881.5|1880.5|1882.5|1881.5|1883|1881.5|1881.5|1880.5|2352
1743504900000|2025-04-01 10:55:00|1883|1882|1883|1882|1883|1882|1882.5|1882|784
1743505200000|2025-04-01 11:00:00|1882.5|1881.5|1881.5|1880.5|1882.5|1881.5|1881.5|1880.5|897
1743505500000|2025-04-01 11:05:00|1882|1881.5|1879.5|1878.5|1882|1881.5|1879.5|1878|23960
1743505800000|2025-04-01 11:10:00|||||||||1064
1743506100000|2025-04-01 11:15:00|1880|1879|1878|1877|1880|1879|1877.5|1876.5|5167
1743506400000|2025-04-01 11:20:00|1877.5|1877.5|1876.5|1875.5|1877.5|1877.5|1876.5|1875.5|3558
1743506700000|2025-04-01 11:25:00|1876|1876|1877|1876|1877|1876.5|1876|1875.5|1791
1743507000000|2025-04-01 11:30:00|1876.5|1875|1877|1876|1877.5|1876.5|1876.5|1875|3937
1743507300000|2025-04-01 11:35:00|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876.5|1875.5|664
1743507600000|2025-04-01 11:40:00|1877|1876|1877.5|1876.5|1877.5|1876.5|1877|1875.5|464
1743507900000|2025-04-01 11:45:00|1878|1877|1878|1877|1879|1878.5|1878|1877|866
1743508200000|2025-04-01 11:50:00|1878.5|1878|1879|1878|1879|1878|1878.5|1878|278
1743508500000|2025-04-01 11:55:00|1879.5|1878.5|1881|1879.5|1881|1880|1879.5|1878.5|2382
1743508800000|2025-04-01 12:00:00|1880.5|1879|1879|1877.5|1880.5|1879.5|1879|1877.5|1028
1743509100000|2025-04-01 12:05:00|1878.5|1877|1880|1879|1880|1879|1877|1876|2553
1743509400000|2025-04-01 12:10:00|1880.5|1879.5|1880|1879|1881|1880.5|1880|1879|2309
1743509700000|2025-04-01 12:15:00|1879.5|1878.5|1879|1878.5|1880|1878.5|1879|1878.5|1463
1743510000000|2025-04-01 12:20:00|1878.5|1878|1879|1878|1879|1878.5|1878.5|1878|2774
1743510300000|2025-04-01 12:25:00|1879.5|1878.5|1880|1879|1880.5|1880|1879|1878.5|1347
1743510600000|2025-04-01 12:30:00|1880.5|1879.5|1880|1879|1880.5|1879.5|1880|1879|1852
1743510900000|2025-04-01 12:35:00|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1878.5|1878|4975
1743511200000|2025-04-01 12:40:00|1879.5|1878|1878|1877.5|1879.5|1878.5|1878|1877.5|3821
1743511500000|2025-04-01 12:45:00|1878.5|1878|1878|1877.5|1878.5|1878|1877|1876.5|2149
1743511800000|2025-04-01 12:50:00|1877.5|1877|1877|1876|1877.5|1877|1877|1876|4216
1743512100000|2025-04-01 12:55:00|1876.5|1875.5|1876.5|1876|1877|1876|1876|1875.5|1250
1743512400000|2025-04-01 13:00:00|1877|1875.5|1877.5|1877|1878.5|1878|1877|1875.5|9146
1743512700000|2025-04-01 13:05:00|1876.5|1876|1876|1875|1876.5|1876|1875.5|1875|2864
1743513000000|2025-04-01 13:10:00|1875.5|1874.5|1876|1875|1876.5|1876|1875.5|1874.5|2023
1743513300000|2025-04-01 13:15:00|1876.5|1876|1877|1876.5|1877|1876.5|1876.5|1876|3444
1743513600000|2025-04-01 13:20:00|1877.5|1877.5|1877|1876|1878|1877.5|1877|1876|3322
1743513900000|2025-04-01 13:25:00|1877.5|1876.5|1878|1877|1878|1877|1875.5|1875|3621
1743514200000|2025-04-01 13:30:00|1879|1878|1875.5|1875|1882.5|1882|1874.5|1874|19711
1743514500000|2025-04-01 13:35:00|1876|1875.5|1884.5|1883|1884.5|1883.5|1874.5|1873.5|11724
1743514800000|2025-04-01 13:40:00|1884|1882.5|1881|1880|1884.5|1883.5|1879|1877.5|2925
1743515100000|2025-04-01 13:45:00|1881.5|1880.5|1882.5|1881.5|1884|1883|1881|1880|5070
1743515400000|2025-04-01 13:50:00|1882|1881|1881|1880.5|1882|1881|1879|1878.5|4837
1743515700000|2025-04-01 13:55:00|1880.5|1880|1881|1880|1882|1880.5|1877.5|1877|9493
1743516000000|2025-04-01 14:00:00|1878.5|1877|1878.5|1878|1880.5|1880|1876.5|1875.5|22757
1743516300000|2025-04-01 14:05:00|1879|1878.5|1880|1879|1880.5|1879.5|1878|1877|7528
1743516600000|2025-04-01 14:10:00|1880.5|1879.5|1872.5|1872|1881|1880.5|1872.5|1872|7183
1743516900000|2025-04-01 14:15:00|1873|1872.5|1873.5|1872|1875|1874|1873|1872|5940
1743517200000|2025-04-01 14:20:00|1873|1872.5|1876|1875|1876.5|1875.5|1872.5|1872|3819
1743517500000|2025-04-01 14:25:00|1876.5|1875.5|1878.5|1877.5|1879.5|1878.5|1876.5|1875.5|9900
1743517800000|2025-04-01 14:30:00|1878|1877|1878|1877.5|1879|1878|1877.5|1876.5|4147
1743518100000|2025-04-01 14:35:00|1878.5|1877|1880|1879|1880.5|1879|1876.5|1875.5|3114
1743518400000|2025-04-01 14:40:00|1879.5|1878.5|1883.5|1882.5|1883.5|1882.5|1879|1878|6047
1743518700000|2025-04-01 14:45:00|1883|1882|1882|1881|1883|1882|1882|1881|4593
1743519000000|2025-04-01 14:50:00|1882.5|1881.5|1883|1882|1883.5|1883|1882|1881.5|3266
1743519300000|2025-04-01 14:55:00|1882.5|1882.5|1880.5|1880|1883.5|1882.5|1880.5|1880|6191
1743519600000|2025-04-01 15:00:00|1881.5|1880.5|1886|1885|1886|1885|1881|1880|2508
1743519900000|2025-04-01 15:05:00|1886.5|1885.5|1886.5|1885.5|1888|1887|1886|1885|2968
1743520200000|2025-04-01 15:10:00|1886|1885|1888.5|1887.5|1888.5|1887.5|1886|1885|1874
1743520500000|2025-04-01 15:15:00|1889|1888|1889.5|1888.5|1891|1890|1888.5|1887.5|6596
1743520800000|2025-04-01 15:20:00|1889|1888|1888.5|1887.5|1889|1888|1887|1886|5260
1743521100000|2025-04-01 15:25:00|1889|1888|1888|1886.5|1889.5|1889|1887|1886|4052
1743490800000|2025-04-01 07:00:00|1890|1889|1884|1881.5|1895|1891|1873|1871.5|18673
1743491100000|2025-04-01 07:05:00|1884.5|1882|1882|1880|1887.5|1885.5|1881|1879|13751
1743491400000|2025-04-01 07:10:00|1884.5|1880.5|1882.5|1881.5|1885|1884|1882.5|1880.5|6484
1743491700000|2025-04-01 07:15:00|1883|1879.5|1880|1878|1883|1879.5|1880|1878|2164
1743492000000|2025-04-01 07:20:00|1879.5|1878.5|1876.5|1875|1879.5|1878.5|1875|1874.5|12627
1743492300000|2025-04-01 07:25:00|1877|1874.5|1873.5|1872|1877|1875|1872|1870.5|6504
1743492600000|2025-04-01 07:30:00|1873|1872.5|1870.5|1869.5|1874|1873|1870.5|1869.5|4156
1743492900000|2025-04-01 07:35:00|1871|1870|1875|1874|1875.5|1874|1871|1870|774
1743493200000|2025-04-01 07:40:00|1875.5|1875.5|1875|1874|1876.5|1876|1875|1874|2709
1743493500000|2025-04-01 07:45:00|1875.5|1874.5|1876|1874.5|1876|1874.5|1875.5|1874.5|351
1743493800000|2025-04-01 07:50:00|1876.5|1875|1878.5|1877|1879.5|1877.5|1876.5|1875|4102
1743494100000|2025-04-01 07:55:00|1878|1876.5|1878|1876.5|1878|1877|1878|1876.5|1115
1743494400000|2025-04-01 08:00:00|1879|1877.5|1882.5|1881.5|1883.5|1882|1877|1876|5509
1743494700000|2025-04-01 08:05:00|1883|1882|1882.5|1881.5|1885|1884|1882.5|1881.5|1574
1743495000000|2025-04-01 08:10:00|1882|1880|1881|1879.5|1883|1880|1880|1878.5|1721
1743495300000|2025-04-01 08:15:00|1882|1880.5|1883|1880.5|1883|1881.5|1881|1879|1441
1743495600000|2025-04-01 08:20:00|1883.5|1881.5|1884|1882|1886|1884|1883|1881.5|1630
1743495900000|2025-04-01 08:25:00|1883.5|1882.5|1884|1883|1885.5|1884|1883.5|1882|454
1743496200000|2025-04-01 08:30:00|1883.5|1882.5|1884.5|1883|1884.5|1883.5|1883.5|1882.5|651
1743496500000|2025-04-01 08:35:00|1885|1883.5|1887.5|1886|1887.5|1886|1885|1883.5|1380
1743496800000|2025-04-01 08:40:00|1887|1886.5|1888.5|1887|1888.5|1887.5|1887|1886|2666
1743497100000|2025-04-01 08:45:00|1888|1888|1890|1889.5|1890.5|1889.5|1888|1888|2878
1743497400000|2025-04-01 08:50:00|1890.5|1889|1890|1889|1890.5|1889|1889|1888|3505
1743497700000|2025-04-01 08:55:00|1889.5|1888.5|1890|1889|1891.5|1890|1889.5|1888|2425
1743498000000|2025-04-01 09:00:00|1890.5|1889.5|1890|1888.5|1891|1890|1889.5|1888.5|1579
1743498300000|2025-04-01 09:05:00|1888|1889|1889.5|1888.5|1889.5|1889|1887.5|1886.5|1198
1743498600000|2025-04-01 09:10:00|1890|1889|1890.5|1889.5|1891|1890|1890|1889|2510
1743498900000|2025-04-01 09:15:00|1890|1889|1891|1890|1891|1890|1890|1889|1137
1743499200000|2025-04-01 09:20:00|1890.5|1890.5|1891.5|1890|1891.5|1890.5|1890.5|1889|3216
1743499500000|2025-04-01 09:25:00|1892|1890.5|1892.5|1891.5|1892.5|1891.5|1891.5|1890.5|3113
1743499800000|2025-04-01 09:30:00|1893|1892|1893|1892|1893|1892.5|1892|1891.5|513
1743500100000|2025-04-01 09:35:00|1892.5|1891.5|1891|1890|1893|1892|1890|1889|12592
1743500400000|2025-04-01 09:40:00|1890.5|1891|1891|1890.5|1891.5|1891|1890.5|1890|5183
1743500700000|2025-04-01 09:45:00|1890.5|1890|1890.5|1890|1890.5|1890|1890.5|1890|4928
1743501000000|2025-04-01 09:50:00|1891|1890.5|1889|1888|1891.5|1890.5|1888.5|1887.5|2719
1743501300000|2025-04-01 09:55:00|1889.5|1888.5|1889|1888.5|1890.5|1889.5|1889|1888|3322
1743501600000|2025-04-01 10:00:00|1886.5|1888|1887|1886|1887|1888|1885.5|1884.5|1885
1743501900000|2025-04-01 10:05:00|1888|1886.5|1885.5|1884|1888.5|1887|1885.5|1884|2230
1743502200000|2025-04-01 10:10:00|1885|1883.5|1885|1884|1886|1885|1884.5|1883.5|1232
1743502500000|2025-04-01 10:15:00|1885.5|1884.5|1887|1886.5|1887|1886.5|1885.5|1884|1041
1743502800000|2025-04-01 10:20:00|1887.5|1887|1888|1886.5|1888.5|1887|1887|1886.5|835
1743503100000|2025-04-01 10:25:00|1888.5|1887|1887.5|1886.5|1888.5|1887|1886.5|1886|2096
1743503400000|2025-04-01 10:30:00|1886.5|1886|1884.5|1883.5|1887|1886|1884.5|1883.5|2410
1743503700000|2025-04-01 10:35:00|1883.5|1882.5|1883|1882|1884|1882.5|1883|1882|1913
1743504000000|2025-04-01 10:40:00|1883.5|1882.5|1882|1881|1884|1882.5|1882|1881|3225
1743504300000|2025-04-01 10:45:00|1882.5|1880.5|1882|1881|1882.5|1881|1881.5|1880.5|1936
1743504600000|2025-04-01 10:50:00|1881.5|1880.5|1882.5|1881.5|1883|1881.5|1881.5|1880.5|2352
1743504900000|2025-04-01 10:55:00|1883|1882|1883|1882|1883|1882|1882.5|1882|784
1743505200000|2025-04-01 11:00:00|1882.5|1881.5|1881.5|1880.5|1882.5|1881.5|1881.5|1880.5|897
1743505500000|2025-04-01 11:05:00|1882|1881.5|1879.5|1878.5|1882|1881.5|1879.5|1878|23960
1743505800000|2025-04-01 11:10:00|||||||||1064
1743506100000|2025-04-01 11:15:00|1880|1879|1878|1877|1880|1879|1877.5|1876.5|5167
1743506400000|2025-04-01 11:20:00|1877.5|1877.5|1876.5|1875.5|1877.5|1877.5|1876.5|1875.5|3558
1743506700000|2025-04-01 11:25:00|1876|1876|1877|1876|1877|1876.5|1876|1875.5|1791
1743507000000|2025-04-01 11:30:00|1876.5|1875|1877|1876|1877.5|1876.5|1876.5|1875|3937
1743507300000|2025-04-01 11:35:00|1876.5|1875.5|1876.5|1875.5|1876.5|1876|1876.5|1875.5|664
1743507600000|2025-04-01 11:40:00|1877|1876|1877.5|1876.5|1877.5|1876.5|1877|1875.5|464
1743507900000|2025-04-01 11:45:00|1878|1877|1878|1877|1879|1878.5|1878|1877|866
1743508200000|2025-04-01 11:50:00|1878.5|1878|1879|1878|1879|1878|1878.5|1878|278
1743508500000|2025-04-01 11:55:00|1879.5|1878.5|1881|1879.5|1881|1880|1879.5|1878.5|2382
1743508800000|2025-04-01 12:00:00|1880.5|1879|1879|1877.5|1880.5|1879.5|1879|1877.5|1028
1743509100000|2025-04-01 12:05:00|1878.5|1877|1880|1879|1880|1879|1877|1876|2553
1743509400000|2025-04-01 12:10:00|1880.5|1879.5|1880|1879|1881|1880.5|1880|1879|2309
1743509700000|2025-04-01 12:15:00|1879.5|1878.5|1879|1878.5|1880|1878.5|1879|1878.5|1463
1743510000000|2025-04-01 12:20:00|1878.5|1878|1879|1878|1879|1878.5|1878.5|1878|2774
1743510300000|2025-04-01 12:25:00|1879.5|1878.5|1880|1879|1880.5|1880|1879|1878.5|1347
1743510600000|2025-04-01 12:30:00|1880.5|1879.5|1880|1879|1880.5|1879.5|1880|1879|1852
1743510900000|2025-04-01 12:35:00|1879.5|1878.5|1879|1878.5|1879.5|1878.5|1878.5|1878|4975
1743511200000|2025-04-01 12:40:00|1879.5|1878|1878|1877.5|1879.5|1878.5|1878|1877.5|3821
1743511500000|2025-04-01 12:45:00|1878.5|1878|1878|1877.5|1878.5|1878|1877|1876.5|2149
1743511800000|2025-04-01 12:50:00|1877.5|1877|1877|1876|1877.5|1877|1877|1876|4216
1743512100000|2025-04-01 12:55:00|1876.5|1875.5|1876.5|1876|1877|1876|1876|1875.5|1250
1743512400000|2025-04-01 13:00:00|1877|1875.5|1877.5|1877|1878.5|1878|1877|1875.5|9146
1743512700000|2025-04-01 13:05:00|1876.5|1876|1876|1875|1876.5|1876|1875.5|1875|2864
1743513000000|2025-04-01 13:10:00|1875.5|1874.5|1876|1875|1876.5|1876|1875.5|1874.5|2023
1743513300000|2025-04-01 13:15:00|1876.5|1876|1877|1876.5|1877|1876.5|1876.5|1876|3444
1743513600000|2025-04-01 13:20:00|1877.5|1877.5|1877|1876|1878|1877.5|1877|1876|3322
1743513900000|2025-04-01 13:25:00|1877.5|1876.5|1878|1877|1878|1877|1875.5|1875|3621
1743514200000|2025-04-01 13:30:00|1879|1878|1875.5|1875|1882.5|1882|1874.5|1874|19711
1743514500000|2025-04-01 13:35:00|1876|1875.5|1884.5|1883|1884.5|1883.5|1874.5|1873.5|11724
1743514800000|2025-04-01 13:40:00|1884|1882.5|1881|1880|1884.5|1883.5|1879|1877.5|2925
1743515100000|2025-04-01 13:45:00|1881.5|1880.5|1882.5|1881.5|1884|1883|1881|1880|5070
1743515400000|2025-04-01 13:50:00|1882|1881|1881|1880.5|1882|1881|1879|1878.5|4837
1743515700000|2025-04-01 13:55:00|1880.5|1880|1881|1880|1882|1880.5|1877.5|1877|9493
1743516000000|2025-04-01 14:00:00|1878.5|1877|1878.5|1878|1880.5|1880|1876.5|1875.5|22757
1743516300000|2025-04-01 14:05:00|1879|1878.5|1880|1879|1880.5|1879.5|1878|1877|7528
1743516600000|2025-04-01 14:10:00|1880.5|1879.5|1872.5|1872|1881|1880.5|1872.5|1872|7183
1743516900000|2025-04-01 14:15:00|1873|1872.5|1873.5|1872|1875|1874|1873|1872|5940
1743517200000|2025-04-01 14:20:00|1873|1872.5|1876|1875|1876.5|1875.5|1872.5|1872|3819
1743517500000|2025-04-01 14:25:00|1876.5|1875.5|1878.5|1877.5|1879.5|1878.5|1876.5|1875.5|9900
1743517800000|2025-04-01 14:30:00|1878|1877|1878|1877.5|1879|1878|1877.5|1876.5|4147
1743518100000|2025-04-01 14:35:00|1878.5|1877|1880|1879|1880.5|1879|1876.5|1875.5|3114
1743518400000|2025-04-01 14:40:00|1879.5|1878.5|1883.5|1882.5|1883.5|1882.5|1879|1878|6047
1743518700000|2025-04-01 14:45:00|1883|1882|1882|1881|1883|1882|1882|1881|4593
1743519000000|2025-04-01 14:50:00|1882.5|1881.5|1883|1882|1883.5|1883|1882|1881.5|3266
1743519300000|2025-04-01 14:55:00|1882.5|1882.5|1880.5|1880|1883.5|1882.5|1880.5|1880|6191
1743519600000|2025-04-01 15:00:00|1881.5|1880.5|1886|1885|1886|1885|1881|1880|2508
1743519900000|2025-04-01 15:05:00|1886.5|1885.5|1886.5|1885.5|1888|1887|1886|1885|2968
1743520200000|2025-04-01 15:10:00|1886|1885|1888.5|1887.5|1888.5|1887.5|1886|1885|1874
1743520500000|2025-04-01 15:15:00|1889|1888|1889.5|1888.5|1891|1890|1888.5|1887.5|6596
1743520800000|2025-04-01 15:20:00|1889|1888|1888.5|1887.5|1889|1888|1887|1886|5260
1743521100000|2025-04-01 15:25:00|1889|1888|1888|1886.5|1889.5|1889|1887|1886|4052
1743577200000|2025-04-02 07:00:00|1864|1862|1865|1861|1871.5|1868.5|1864|1860.5|2381
1743577500000|2025-04-02 07:05:00|1864.5|1860.5|1863|1860.5|1865|1861.5|1862|1859.5|1593
1743577800000|2025-04-02 07:10:00|1862.5|1861|1864|1862|1865|1863|1862.5|1860|799
1743578100000|2025-04-02 07:15:00|1865|1862.5|1868.5|1867|1869.5|1868|1865|1862.5|4690
1743578400000|2025-04-02 07:20:00|1869.5|1867.5|1869.5|1867.5|1871.5|1869.5|1869|1867.5|1620
1743578700000|2025-04-02 07:25:00|1868.5|1867|1869|1868|1870|1868.5|1868|1866.5|4896
1743579000000|2025-04-02 07:30:00|1868.5|1866.5|1866|1865|1868.5|1866.5|1866|1865|926
1743579300000|2025-04-02 07:35:00|1865.5|1864|1864.5|1863|1865.5|1864|1863.5|1862|3370
1743579600000|2025-04-02 07:40:00|1865|1863.5|1861.5|1860.5|1865|1863.5|1861|1860.5|1574
1743579900000|2025-04-02 07:45:00|1861|1860|1861.5|1860|1863|1861|1860.5|1860|1170
1743580200000|2025-04-02 07:50:00|1862.5|1860.5|1862.5|1861|1863.5|1862|1861.5|1860.5|1758
1743580500000|2025-04-02 07:55:00|1863|1862|1864|1862.5|1865|1864|1862.5|1862|2051
1743580800000|2025-04-02 08:00:00|1863|1861.5|1862|1860.5|1863.5|1863|1862|1860.5|2242
1743581100000|2025-04-02 08:05:00|1861.5|1861|1863.5|1861.5|1864.5|1862.5|1860|1858.5|3226
1743581400000|2025-04-02 08:10:00|1864|1862|1863|1862|1864|1862|1862|1861|601
1743581700000|2025-04-02 08:15:00|1863.5|1861.5|1862|1860.5|1863.5|1862.5|1861.5|1860|1957
1743582000000|2025-04-02 08:20:00|1861.5|1861|1862|1860.5|1864|1863|1861.5|1860.5|2633
1743582300000|2025-04-02 08:25:00|1861.5|1861|1864|1863|1864|1863.5|1861.5|1860.5|1708
1743582600000|2025-04-02 08:30:00|1863|1862.5|1864|1863|1865|1864|1862|1860.5|4432
1743582900000|2025-04-02 08:35:00|1863.5|1862.5|1863.5|1862|1864|1863|1863|1862|2105
1743583200000|2025-04-02 08:40:00|1863|1862.5|1863|1861.5|1864|1863|1862.5|1861.5|1880
1743583500000|2025-04-02 08:45:00|1862.5|1862|1861|1860.5|1862.5|1862|1861|1860.5|727
1743583800000|2025-04-02 08:50:00|1861.5|1860|1860|1859|1861.5|1860.5|1860|1859|632
1743584100000|2025-04-02 08:55:00|1860.5|1858.5|1858|1857.5|1860.5|1858.5|1857.5|1857|2094
1743584400000|2025-04-02 09:00:00|1859|1858|1860.5|1859.5|1861|1859.5|1858|1856.5|2778
1743584700000|2025-04-02 09:05:00|1860|1859|1859.5|1858.5|1860.5|1859.5|1859|1858.5|1903
1743585000000|2025-04-02 09:10:00|1859|1859|1859.5|1858|1860|1859.5|1858.5|1858|5247
1743585300000|2025-04-02 09:15:00|1859|1857|1857|1856|1859|1857|1857|1856|1072
1743585600000|2025-04-02 09:20:00|1857.5|1856.5|1857|1856|1857.5|1856.5|1857|1856|872
1743585900000|2025-04-02 09:25:00|1857.5|1856.5|1859.5|1858|1859.5|1858|1857.5|1856.5|2929
1743586200000|2025-04-02 09:30:00|1859|1857.5|1858|1856.5|1859|1858|1857|1856|1390
1743586500000|2025-04-02 09:35:00|1858.5|1857|1858.5|1857.5|1859|1858.5|1858|1857|1568
1743586800000|2025-04-02 09:40:00|1858|1857|1858|1857.5|1858|1857.5|1857.5|1857|3666
1743587100000|2025-04-02 09:45:00|1859|1858.5|1860.5|1859.5|1861.5|1860.5|1859|1858.5|1312
1743587400000|2025-04-02 09:50:00|||||||||21
1743587700000|2025-04-02 09:55:00|1861.5|1860|1859.5|1858.5|1861.5|1860.5|1859.5|1858.5|1577
1743588000000|2025-04-02 10:00:00|1860.5|1859|1858|1856.5|1863|1861.5|1853.5|1852|11334
1743588300000|2025-04-02 10:05:00|1858.5|1857|1859|1857|1860|1858|1858|1856.5|791
1743588600000|2025-04-02 10:10:00|1859.5|1857.5|1856.5|1854.5|1860|1859|1856.5|1854|2661
1743588900000|2025-04-02 10:15:00|1856|1854|1856.5|1855|1857|1856|1855|1853|1651
1743589200000|2025-04-02 10:20:00|1856|1853.5|1854.5|1853.5|1856|1854|1854.5|1853|3479
1743589500000|2025-04-02 10:25:00|1854|1853|1856|1853.5|1856|1854.5|1854|1852.5|1306
1743589800000|2025-04-02 10:30:00|1855.5|1853|1854|1852.5|1856|1854.5|1854|1852|537
1743590100000|2025-04-02 10:35:00|1853.5|1852|1852|1850.5|1854|1852|1852|1850|1976
1743590400000|2025-04-02 10:40:00|1851.5|1851|1852|1850.5|1852.5|1851|1851.5|1850.5|542
1743590700000|2025-04-02 10:45:00|1852.5|1851|1853.5|1852|1854|1852.5|1850.5|1850|1895
1743591000000|2025-04-02 10:50:00|1855|1853|1858|1855.5|1868.5|1866|1854.5|1853|24480
1743591300000|2025-04-02 10:55:00|1857.5|1859.5|1867|1864.5|1874|1872.5|1857.5|1858.5|24921
1743591600000|2025-04-02 11:00:00|1865|1863|1865|1864.5|1867.5|1866|1863|1861.5|15376
1743591900000|2025-04-02 11:05:00|1866|1865|1869.5|1868|1871|1869|1866|1865|4473
1743592200000|2025-04-02 11:10:00|1869|1868.5|1869|1867|1870.5|1868.5|1868.5|1867|661
1743592500000|2025-04-02 11:15:00|1869.5|1866.5|1864.5|1862.5|1869.5|1867.5|1864.5|1862.5|823
1743592800000|2025-04-02 11:20:00|1864|1862|1864|1862.5|1865|1863.5|1863|1861|3267
1743593100000|2025-04-02 11:25:00|1864.5|1863.5|1864.5|1863.5|1865|1863.5|1864|1863.5|2553
1743593400000|2025-04-02 11:30:00|1864|1864|1865|1863.5|1865|1864|1864|1863.5|1831
1743593700000|2025-04-02 11:35:00|1864|1864|1863.5|1862|1864|1864|1863|1862|269
1743594000000|2025-04-02 11:40:00|1863|1862.5|1865|1863.5|1865|1863.5|1862.5|1861.5|1407
1743594300000|2025-04-02 11:45:00|1865.5|1863|1865.5|1864|1866|1864|1864.5|1863|3
1743594600000|2025-04-02 11:50:00|1865|1865|1866.5|1865.5|1867|1865.5|1865|1864|839
1743594900000|2025-04-02 11:55:00|1866|1864.5|1865.5|1864|1866|1864.5|1865|1864|2814
1743595200000|2025-04-02 12:00:00|1866|1864.5|1863|1862|1866.5|1865.5|1863|1862|1365
1743595500000|2025-04-02 12:05:00|1862.5|1861.5|1861|1859|1862.5|1861.5|1860|1858|6444
1743595800000|2025-04-02 12:10:00|1860.5|1859.5|1860|1858.5|1861|1859.5|1859.5|1858|1071
1743596100000|2025-04-02 12:15:00|1860.5|1859|1860.5|1858.5|1861|1860|1859.5|1858.5|761
1743596400000|2025-04-02 12:20:00|1860|1859|1860.5|1858.5|1860.5|1859|1859|1858.5|1589
1743596700000|2025-04-02 12:25:00|1860||1860||1860.5||1859.5||1037
1743597000000|2025-04-02 12:30:00|1861.5|1859|1860|1858.5|1861.5|1860.5|1860|1858|1216
1743597300000|2025-04-02 12:35:00|1859.5|1858|1862.5|1860.5|1862.5|1860.5|1859.5|1857.5|133
1743597600000|2025-04-02 12:40:00|1863|1861|1863.5|1861.5|1863.5|1862|1862.5|1860.5|2260
1743597900000|2025-04-02 12:45:00|1863|1861|1864|1862.5|1864|1862.5|1862.5|1861|1715
1743598200000|2025-04-02 12:50:00|1863.5|1863|1867|1865.5|1867|1865.5|1863.5|1862.5|1728
1743598500000|2025-04-02 12:55:00|1867.5|1866|1866.5|1866|1867.5|1866.5|1866.5|1865.5|5412
1743598800000|2025-04-02 13:00:00|1865.5|1864|1867|1865.5|1867|1866|1864.5|1863.5|2547
1743599100000|2025-04-02 13:05:00|1867.5|1866|1867.5|1866.5|1867.5|1866.5|1867|1866|774
1743599400000|2025-04-02 13:10:00|1868|1867|1867.5|1866.5|1868|1867|1867|1866|3006
1743599700000|2025-04-02 13:15:00|1867|1866|1867.5|1866|1867.5|1866|1866.5|1865.5|1847
1743600000000|2025-04-02 13:20:00|1867||1867||1867.5||1867||1945
1743600300000|2025-04-02 13:25:00|1866|1865.5|1858.5|1858|1866|1865.5|1858.5|1858|7230
1743600600000|2025-04-02 13:30:00|1857.5|1856.5|1853.5|1852|1863.5|1862|1849.5|1847.5|11437
1743600900000|2025-04-02 13:35:00|1853|1851.5|1854.5|1853|1858|1857|1850|1848|7077
1743601200000|2025-04-02 13:40:00|1854|1852.5|1848.5|1847|1854|1852.5|1846.5|1845.5|4161
1743601500000|2025-04-02 13:45:00|1848|1845.5|1841|1840|1848|1845.5|1840.5|1840|11739
1743601800000|2025-04-02 13:50:00|1840.5|1839|1837|1835.5|1844|1843|1837|1835.5|12171
1743602100000|2025-04-02 13:55:00|1836.5|1835|1840.5|1839|1840.5|1839|1835.5|1835|3052
1743602400000|2025-04-02 14:00:00|1839|1838|1842|1841|1843|1841.5|1838|1836.5|3292
1743602700000|2025-04-02 14:05:00|1842.5|1841.5|1841|1839.5|1845|1844|1840.5|1839.5|3831
1743603000000|2025-04-02 14:10:00|1840.5|1840|1844|1842.5|1844|1842.5|1838|1837|3232
1743603300000|2025-04-02 14:15:00|1844.5|1843|1848.5|1847.5|1849|1847.5|1843.5|1842.5|7062
1743603600000|2025-04-02 14:20:00|1849|1848|1849.5|1848.5|1850|1848.5|1847.5|1846.5|3127
1743603900000|2025-04-02 14:25:00|1848.5|1847.5|1849.5|1848.5|1850|1849|1848|1847.5|4734
1743604200000|2025-04-02 14:30:00|1850|1849|1851|1849.5|1851|1849.5|1849|1848.5|3719
1743604500000|2025-04-02 14:35:00|1850.5|1848.5|1848.5|1847.5|1850.5|1848.5|1847.5|1846.5|2663
1743604800000|2025-04-02 14:40:00|1848|1847|1847.5|1846.5|1849.5|1848.5|1847.5|1846.5|4598
1743605100000|2025-04-02 14:45:00|1848|1847|1847.5|1847|1848|1847|1847|1846|2201
1743605400000|2025-04-02 14:50:00|1847|1846.5|1845.5|1845|1848.5|1847|1845.5|1844.5|1557
1743605700000|2025-04-02 14:55:00|1846|1845.5|1844|1843.5|1847|1845.5|1844|1843.5|2004
1743606000000|2025-04-02 15:00:00|1845|1842|1843|1841.5|1845|1842.5|1841|1840|1904
1743606300000|2025-04-02 15:05:00|1842.5|1842|1843.5|1842.5|1844|1843.5|1842.5|1842|2868
1743606600000|2025-04-02 15:10:00|1844|1843|1842.5|1841.5|1844|1843|1842|1841.5|7062
1743606900000|2025-04-02 15:15:00|1841.5|1841|1843.5|1842.5|1843.5|1842.5|1840|1839.5|5777
1743607200000|2025-04-02 15:20:00|1844|1843|1842.5|1841.5|1844|1843|1842|1841|2912
1743607500000|2025-04-02 15:25:00|1843|1842|1843|1842.5|1844|1843.5|1843|1842|6575
1743663600000|2025-04-03 07:00:00|1771.5|1766.5|1780.5|1778|1780.5|1778|1768|1766|14044
1743663900000|2025-04-03 07:05:00|1779.5|1777|1791.5|1789.5|1791.5|1789.5|1778.5|1777|11743
1743664200000|2025-04-03 07:10:00|1792|1790|1784.5|1783.5|1793|1792|1784.5|1783.5|7747
1743664500000|2025-04-03 07:15:00|1783.5|1783|1789|1787|1791|1789|1783.5|1783|10217
1743664800000|2025-04-03 07:20:00|1789.5|1787.5|1794.5|1793|1795|1794|1789|1787|4488
1743665100000|2025-04-03 07:25:00|1795|1793.5|1801|1799.5|1802|1800|1793.5|1792.5|10444
1743665400000|2025-04-03 07:30:00|1800.5|1798.5|1797.5|1796|1802|1800|1797.5|1796|2420
1743665700000|2025-04-03 07:35:00|1797|1797|1795.5|1793.5|1799|1797|1794|1792|52984
1743666000000|2025-04-03 07:40:00|1796|1794|1794|1792|1797|1795.5|1794|1792|1395
1743666300000|2025-04-03 07:45:00|1793.5|1791.5|1797.5|1796.5|1798|1797|1793.5|1791|6850
1743666600000|2025-04-03 07:50:00|1798|1796|1797|1795.5|1798|1796.5|1796.5|1795.5|3382
1743666900000|2025-04-03 07:55:00|1797.5|1796.5|1799.5|1798|1801.5|1799.5|1797.5|1796|5054
1743667200000|2025-04-03 08:00:00|1799|1798.5|1799|1797.5|1801|1800|1799|1797.5|9529
1743667500000|2025-04-03 08:05:00|1798.5|1797|1797|1796.5|1798.5|1797.5|1796.5|1796|3766
1743667800000|2025-04-03 08:10:00|1796.5|1796|1797.5|1796.5|1797.5|1796.5|1794.5|1793|3684
1743668100000|2025-04-03 08:15:00|1798|1797|1802.5|1801.5|1802.5|1801.5|1798|1797|7308
1743668400000|2025-04-03 08:20:00|1802|1801|1799|1798|1802.5|1802|1798.5|1798|9951
1743668700000|2025-04-03 08:25:00|1799.5|1798.5|1800|1799|1800|1799|1799|1798|2725
1743669000000|2025-04-03 08:30:00|1799.5|1798.5|1800|1798|1802|1801|1799|1798|1185
1743669300000|2025-04-03 08:35:00|1800.5|1798.5|1803|1802|1803.5|1802.5|1800.5|1798.5|3067
1743669600000|2025-04-03 08:40:00|1802.5|1801.5|1802|1801|1803.5|1802|1801|1800.5|3113
1743669900000|2025-04-03 08:45:00|1801.5|1801.5|1800|1799|1802|1801.5|1799|1798.5|2646
1743670200000|2025-04-03 08:50:00|1800.5|1798.5|1798|1797|1800.5|1799|1798|1797|4255
1743670500000|2025-04-03 08:55:00|1797.5|1796.5|1794|1793|1797.5|1796.5|1793|1791.5|9151
1743670800000|2025-04-03 09:00:00|1793.5|1792.5|1793|1792.5|1794|1793|1791.5|1790|6734
1743671100000|2025-04-03 09:05:00|1792.5|1792|1790|1789|1793|1792|1790|1789|3439
1743671400000|2025-04-03 09:10:00|1789.5|1788.5|1788|1786.5|1790|1788.5|1788|1786.5|3373
1743671700000|2025-04-03 09:15:00|1788.5|1786|1787|1786|1788.5|1786|1785.5|1784.5|2890
1743672000000|2025-04-03 09:20:00|1787.5|1786.5|1787|1786.5|1788|1787|1786.5|1786|1580
1743672300000|2025-04-03 09:25:00|1786.5|1786|1790.5|1789.5|1791|1790|1786.5|1785.5|4235
1743672600000|2025-04-03 09:30:00|1789.5|1788.5|1787.5|1787|1791|1790|1787.5|1787|6199
1743672900000|2025-04-03 09:35:00|1787|1786.5|1792|1791|1792|1791|1787|1786.5|3310
1743673200000|2025-04-03 09:40:00|1791.5|1790.5|1792.5|1791|1792.5|1792|1791|1790.5|5316
1743673500000|2025-04-03 09:45:00|1792|1790.5|1787|1786.5|1792.5|1790.5|1787|1786|8845
1743673800000|2025-04-03 09:50:00|1787.5|1786|1785.5|1785|1787.5|1786|1785.5|1785|4461
1743674100000|2025-04-03 09:55:00|1785|1784.5|1785.5|1784.5|1786|1785.5|1784|1783|9969
1743674400000|2025-04-03 10:00:00|1784|1783.5|1784|1782.5|1785|1783.5|1783.5|1782.5|4703
1743674700000|2025-04-03 10:05:00|1783.5|1783|1781.5|1780.5|1784.5|1783.5|1781|1780.5|5718
1743675000000|2025-04-03 10:10:00|1782|1781|1780|1779|1783.5|1782.5|1780|1779|4165
1743675300000|2025-04-03 10:15:00|1780.5|1779.5|1781.5|1780|1782|1781|1780.5|1779|3338
1743675600000|2025-04-03 10:20:00|1780.5|1779.5|1779|1778|1780.5|1779.5|1777.5|1776|6300
1743675900000|2025-04-03 10:25:00|1778.5|1777.5|1776|1775|1778.5|1777.5|1775.5|1774.5|2890
1743676200000|2025-04-03 10:30:00|1775.5|1774|1773|1772|1775.5|1774|1772.5|1772|6414
1743676500000|2025-04-03 10:35:00|1773.5|1772.5|1775.5|1774.5|1775.5|1775|1773.5|1772|4531
1743676800000|2025-04-03 10:40:00|1776|1775|1778|1777|1778|1777|1775.5|1774.5|6289
1743677100000|2025-04-03 10:45:00|1777.5|1777.5|1776|1775|1778.5|1777.5|1775.5|1775|4219
1743677400000|2025-04-03 10:50:00|1775.5|1775.5|1775|1774|1776.5|1776|1774.5|1774|6483
1743677700000|2025-04-03 10:55:00|1775.5|1774.5|1776.5|1775.5|1777|1776.5|1775|1773.5|2479
1743678000000|2025-04-03 11:00:00|1776|1774.5|1775|1774|1776.5|1775.5|1775|1774|1167
1743678300000|2025-04-03 11:05:00|1775.5|1774.5|1776|1774.5|1777.5|1776.5|1775|1774.5|2665
1743678600000|2025-04-03 11:10:00|1775|1775|1778|1777|1778|1777|1775|1773.5|4268
1743678900000|2025-04-03 11:15:00|1778.5|1777.5|1777|1776|1778.5|1778|1774.5|1773.5|4004
1743679200000|2025-04-03 11:20:00|1777.5|1776.5|1776|1774.5|1777.5|1776.5|1775.5|1774.5|7598
1743679500000|2025-04-03 11:25:00|1775|1775|1775.5|1774.5|1775.5|1775|1773|1771.5|4223
1743679800000|2025-04-03 11:30:00|1775|1774|1778|1777|1778|1777|1775|1774|4160
1743680100000|2025-04-03 11:35:00|1777|1776|1777.5|1776.5|1778|1777|1777|1776|2361
1743680400000|2025-04-03 11:40:00|1778|1777|1778|1777|1778.5|1778|1777.5|1777|7146
1743680700000|2025-04-03 11:45:00|1777|1776.5|1775.5|1774.5|1777.5|1776.5|1775|1774.5|1964
1743681000000|2025-04-03 11:50:00|1776|1775|1775|1774|1777.5|1776.5|1775|1774|6976
1743681300000|2025-04-03 11:55:00|1774.5|1774.5|1773.5|1772.5|1775.5|1774.5|1772|1771.5|2210
1743681600000|2025-04-03 12:00:00|1773|1772|1773|1772|1774.5|1773.5|1772.5|1771.5|5813
1743681900000|2025-04-03 12:05:00|1773.5|1773|1772|1770.5|1774.5|1773.5|1771|1770.5|10570
1743682200000|2025-04-03 12:10:00|1771.5|1771|1772|1770.5|1772|1771|1769.5|1768.5|6451
1743682500000|2025-04-03 12:15:00|1771.5|1771|1770|1769|1772|1771|1770|1768.5|1425
1743682800000|2025-04-03 12:20:00|1770.5|1769.5|1769.5|1768.5|1771|1770|1769.5|1768.5|3616
1743683100000|2025-04-03 12:25:00|1769|1767.5|1768|1767|1769|1768|1767.5|1767|4876
1743683400000|2025-04-03 12:30:00|1767.5|1766.5|1764.5|1763|1768|1767|1764|1763|3400
1743683700000|2025-04-03 12:35:00|1765.5|1763.5|1764|1762.5|1767.5|1766.5|1763.5|1762|9825
1743684000000|2025-04-03 12:40:00|1763.5|1762|1762.5|1761.5|1764.5|1763.5|1762|1761.5|5619
1743684300000|2025-04-03 12:45:00|1762|1761|1763|1762|1763|1762|1761|1760|10799
1743684600000|2025-04-03 12:50:00|1762.5|1761.5|1767|1766|1767.5|1767|1762.5|1761.5|11100
1743684900000|2025-04-03 12:55:00|1767.5|1765.5|1764|1763.5|1767.5|1765.5|1764|1763.5|12687
1743685200000|2025-04-03 13:00:00|1764.5|1764.5|1761.5|1760.5|1766.5|1765.5|1761|1760|5294
1743685500000|2025-04-03 13:05:00|1761|1761|1762|1761|1762|1761.5|1760.5|1760|2814
1743685800000|2025-04-03 13:10:00|1762.5|1761.5|1761|1760|1763.5|1763|1760.5|1760|6686
1743686100000|2025-04-03 13:15:00|1760.5|1760.5|1762.5|1761.5|1763.5|1762.5|1760.5|1760.5|5959
1743686400000|2025-04-03 13:20:00|1763|1762|1758|1757|1763|1762|1757.5|1756.5|10017
1743686700000|2025-04-03 13:25:00|1758.5|1757.5|1760.5|1759.5|1761.5|1761|1758.5|1757|7109
1743687000000|2025-04-03 13:30:00|1761|1760|1757.5|1756.5|1767|1765.5|1756|1755.5|20520
1743687300000|2025-04-03 13:35:00|1757|1755.5|1764|1762.5|1765|1764|1751.5|1751|7474
1743687600000|2025-04-03 13:40:00|1762.5|1761.5|1761.5|1760|1766.5|1765|1760|1759|3718
1743687900000|2025-04-03 13:45:00|1762|1760.5|1764|1763|1768.5|1767.5|1761.5|1760|4050
1743688200000|2025-04-03 13:50:00|1763.5|1762|1763.5|1762.5|1768.5|1767|1763.5|1762|8222
1743688500000|2025-04-03 13:55:00|1764|1763|1769|1768|1769.5|1768.5|1764|1763|4378
1743688800000|2025-04-03 14:00:00|1768.5|1766.5|1771.5|1771|1772.5|1771.5|1766|1765|5598
1743689100000|2025-04-03 14:05:00|1771|1770.5|1777.5|1776.5|1781|1779.5|1771|1770.5|11845
1743689400000|2025-04-03 14:10:00|1778|1777|1778.5|1777|1779.5|1778.5|1776|1775.5|7749
1743689700000|2025-04-03 14:15:00|1779|1778|1778.5|1778|1782|1781|1778.5|1777.5|9072
1743690000000|2025-04-03 14:20:00|1779|1777.5|1783|1781.5|1783|1782|1779|1777.5|5590
1743690300000|2025-04-03 14:25:00|1784|1782|1782.5|1781.5|1786|1784.5|1781.5|1781|7578
1743690600000|2025-04-03 14:30:00|1783|1782|1783|1781.5|1786|1785.5|1782.5|1781.5|8899
1743690900000|2025-04-03 14:35:00|1782.5|1781|1779|1778|1783|1781.5|1779|1778|12350
1743691200000|2025-04-03 14:40:00|1779.5|1778.5|1785.5|1784|1785.5|1784|1778|1777|7244
1743691500000|2025-04-03 14:45:00|1785|1784.5|1782.5|1781|1785|1784.5|1782|1781|6127
1743691800000|2025-04-03 14:50:00|1782|1780.5|1782|1781.5|1783.5|1782.5|1781|1780.5|5115
1743692100000|2025-04-03 14:55:00|1782.5|1781|1776.5|1775.5|1783|1781|1776.5|1775.5|8031
1743692400000|2025-04-03 15:00:00|1776|1775|1779.5|1778|1780|1779|1775.5|1774.5|4493
1743692700000|2025-04-03 15:05:00|1779|1777|1778.5|1777|1779|1778|1777.5|1777|1314
1743693000000|2025-04-03 15:10:00|1779|1777.5|1780.5|1779.5|1781.5|1780.5|1779|1777.5|3177
1743693300000|2025-04-03 15:15:00|1781|1780|1778.5|1777.5|1782|1781.5|1778|1777|4406
1743693600000|2025-04-03 15:20:00|1778|1777|1778|1777|1779|1778|1777.5|1776|4735
1743693900000|2025-04-03 15:25:00|1778.5|1777.5|1778|1776.5|1778.5|1777.5|1776|1775|5386
1743750000000|2025-04-04 07:00:00|1763.5|1761|1751|1748.5|1764|1761|1749|1748|12888
1743750300000|2025-04-04 07:05:00|1751.5|1749|1750.5|1748|1753|1751|1748|1745|3100
1743750600000|2025-04-04 07:10:00|1751|1747.5|1753|1750|1753.5|1751.5|1749|1746.5|8853
1743750900000|2025-04-04 07:15:00|1752.5|1749.5|1752.5|1750.5|1753.5|1751.5|1749|1748|10417
1743751200000|2025-04-04 07:20:00|1752|1751|1757.5|1755.5|1758|1756|1751|1749.5|10436
1743751500000|2025-04-04 07:25:00|1757|1755|1756|1755.5|1761.5|1759|1756|1755|6775
1743751800000|2025-04-04 07:30:00|1755.5|1755|1752|1750|1756.5|1755.5|1750|1748.5|14139
1743752100000|2025-04-04 07:35:00|1752.5|1751|1755|1753|1759.5|1757.5|1752|1750.5|6920
1743752400000|2025-04-04 07:40:00|1754.5|1754|1757|1756|1757|1756|1754|1752.5|7231
1743752700000|2025-04-04 07:45:00|1758|1756.5|1756|1755|1762.5|1760.5|1756|1755|13644
1743753000000|2025-04-04 07:50:00|1756.5|1755.5|1755|1754|1758|1757|1754.5|1754|11443
1743753300000|2025-04-04 07:55:00|1755.5|1753.5|1752.5|1751.5|1755.5|1753.5|1752|1750.5|9744
1743753600000|2025-04-04 08:00:00|1752|1752|1751|1750.5|1754.5|1753|1750.5|1749.5|16004
1743753900000|2025-04-04 08:05:00|1750.5|1749.5|1750|1748.5|1750.5|1750|1747|1746.5|17114
1743754200000|2025-04-04 08:10:00|1749.5|1747.5|1746|1745|1750|1748.5|1746|1745|4150
1743754500000|2025-04-04 08:15:00|1745.5|1744.5|1747|1745.5|1747|1746|1743.5|1742.5|8668
1743754800000|2025-04-04 08:20:00|1748|1746|1747|1746|1748|1746.5|1745|1744.5|7016
1743755100000|2025-04-04 08:25:00|1748|1745.5|1746|1744.5|1749.5|1748|1746|1744.5|2134
1743755400000|2025-04-04 08:30:00|1746.5|1745|1739|1738|1746.5|1745|1739|1738|7775
1743755700000|2025-04-04 08:35:00|1739.5|1738.5|1739|1737.5|1740.5|1739|1738|1737|11415
1743756000000|2025-04-04 08:40:00|1739.5|1738|1744.5|1743|1744.5|1743|1739.5|1738|7076
1743756300000|2025-04-04 08:45:00|1745|1743.5|1746|1744|1746.5|1744.5|1744|1743|1721
1743756600000|2025-04-04 08:50:00|1745.5|1744.5|1743.5|1742|1745.5|1744.5|1741.5|1740.5|5370
1743756900000|2025-04-04 08:55:00|1742.5|1741|1744.5|1743.5|1744.5|1743.5|1741.5|1740.5|4972
1743757200000|2025-04-04 09:00:00|1745|1744|1744|1743|1746.5|1745|1743|1742|4770
1743757500000|2025-04-04 09:05:00|1744.5|1743.5|1750|1748.5|1750|1748.5|1743|1741.5|20472
1743757800000|2025-04-04 09:10:00|1750.5|1749|1745.5|1744.5|1751|1749|1744.5|1743|6764
1743758100000|2025-04-04 09:15:00|1746|1745|1744|1743|1747.5|1746|1744|1742.5|11265
1743758400000|2025-04-04 09:20:00|1743.5|1743.5|1744|1742.5|1744.5|1743.5|1743.5|1742.5|22332
1743758700000|2025-04-04 09:25:00|1743.5|1743|1741|1739.5|1745|1743.5|1740.5|1739|10891
1743759000000|2025-04-04 09:30:00|1740.5|1739|1738.5|1737|1741.5|1740|1738|1737|7652
1743759300000|2025-04-04 09:35:00|1738|1736.5|1739|1738.5|1740.5|1739.5|1737.5|1736.5|4770
1743759600000|2025-04-04 09:40:00|1740|1738|1738|1736.5|1740|1738|1738|1736.5|2158
1743759900000|2025-04-04 09:45:00|1737.5|1735.5|1741|1740|1742|1741|1737|1735.5|2967
1743760200000|2025-04-04 09:50:00|1740|1739|1736.5|1735|1740.5|1739.5|1736|1735|8896
1743760500000|2025-04-04 09:55:00|1735|1734|1736.5|1735.5|1736.5|1735.5|1733.5|1733|5455
1743760800000|2025-04-04 10:00:00|1737|1736|1737.5|1735.5|1737.5|1736.5|1736|1734.5|3674
1743761100000|2025-04-04 10:05:00|1737|1735|1714.5|1713.5|1737|1735|1714.5|1713.5|17887
1743761400000|2025-04-04 10:10:00|1713.5|1712|1713|1711.5|1719|1717.5|1710.5|1709.5|16433
1743761700000|2025-04-04 10:15:00|1711.5|1710|1704.5|1702|1711.5|1710|1704|1702|4774
1743762000000|2025-04-04 10:20:00|1703.5|1701.5|1694|1693|1704.5|1703|1692|1690|11691
1743762300000|2025-04-04 10:25:00|1695|1693.5|1683.5|1681.5|1695|1693.5|1683.5|1681|27645
1743762600000|2025-04-04 10:30:00|1684.5|1682|1686.5|1685|1690|1688.5|1683.5|1682|21364
1743762900000|2025-04-04 10:35:00|1688|1686.5|1687|1685.5|1689|1687.5|1680.5|1679|7709
1743763200000|2025-04-04 10:40:00|1686|1684|1689|1687.5|1690.5|1689|1685.5|1684|67353
1743763500000|2025-04-04 10:45:00|1689.5|1687|1682|1681|1689.5|1687.5|1681|1679|14239
1743763800000|2025-04-04 10:50:00|1683|1682|1680.5|1679.5|1683|1682|1680|1679|7052
1743764100000|2025-04-04 10:55:00|1679.5|1678|1682.5|1682|1682.5|1682|1679.5|1678|16084
1743764400000|2025-04-04 11:00:00|1684.5|1684|1687.5|1686.5|1688.5|1687|1684|1683|6678
1743764700000|2025-04-04 11:05:00|1688|1687|1686|1685|1690|1688.5|1684.5|1683.5|7879
1743765000000|2025-04-04 11:10:00|1685.5|1684.5|1687.5|1686|1688|1686.5|1683|1681.5|8423
1743765300000|2025-04-04 11:15:00|1687|1686.5|1686|1684|1688.5|1688|1685.5|1684|4626
1743765600000|2025-04-04 11:20:00|1685.5|1683.5|1682|1681|1685.5|1683.5|1680.5|1679.5|7518
1743765900000|2025-04-04 11:25:00|1681.5|1680.5|1679|1677.5|1682|1681|1676.5|1675|10859
1743766200000|2025-04-04 11:30:00|1678|1676.5|1677|1675.5|1679|1678|1675.5|1674|7156
1743766500000|2025-04-04 11:35:00|1678|1676|1684|1682.5|1685|1684|1678|1676|8246
1743766800000|2025-04-04 11:40:00|1684.5|1683|1674|1673|1684.5|1683|1674|1672.5|12378
1743767100000|2025-04-04 11:45:00|1673.5|1672|1674|1672.5|1675|1673.5|1670|1668.5|13124
1743767400000|2025-04-04 11:50:00|1673|1671.5|1674|1673|1674.5|1673.5|1672|1670|8228
1743767700000|2025-04-04 11:55:00|1675|1674|1677|1676|1680|1679|1675|1674|10371
1743768000000|2025-04-04 12:00:00|1676.5|1675.5|1672|1671|1678.5|1678|1672|1671|20916
1743768300000|2025-04-04 12:05:00|1671|1671.5|1669.5|1668|1672|1671.5|1668|1666.5|14205
1743768600000|2025-04-04 12:10:00|1669|1668.5|1665.5|1664.5|1669|1668.5|1665|1663|14454
1743768900000|2025-04-04 12:15:00|1665|1665|1667|1666|1668|1667.5|1665|1663.5|13421
1743769200000|2025-04-04 12:20:00|1666.5|1665|1669.5|1668.5|1670|1669|1665|1664|19766
1743769500000|2025-04-04 12:25:00|1670|1669|1678.5|1677.5|1680|1678.5|1670|1668.5|11663
1743769800000|2025-04-04 12:30:00|1680|1678.5|1674|1673|1682|1681|1673.5|1672.5|21499
1743770100000|2025-04-04 12:35:00|1673|1673.5|1668|1666|1673|1673.5|1666|1665|14789
1743770400000|2025-04-04 12:40:00|1666.5|1665.5|1671.5|1671|1672|1671|1665|1663.5|13367
1743770700000|2025-04-04 12:45:00|1671|1670.5|1678|1677|1678|1677|1670.5|1669.5|9342
1743771000000|2025-04-04 12:50:00|1677.5|1676.5|1672.5|1671.5|1677.5|1676.5|1672.5|1671.5|11140
1743771300000|2025-04-04 12:55:00|1672|1670.5|1667|1666|1672.5|1671.5|1665.5|1664.5|10779
1743771600000|2025-04-04 13:00:00|1668|1667|1684|1682.5|1684|1682.5|1668|1667|8080
1743771900000|2025-04-04 13:05:00|1683.5|1682|1678|1677|1684|1682.5|1672|1671|18789
1743772200000|2025-04-04 13:10:00|1678.5|1677.5|1674|1672.5|1679.5|1679|1672|1671|16634
1743772500000|2025-04-04 13:15:00|1674.5|1673|1670|1669|1676.5|1675|1669|1668|6876
1743772800000|2025-04-04 13:20:00|1670.5|1669.5|1671.5|1670.5|1671.5|1670.5|1668|1666.5|13361
1743773100000|2025-04-04 13:25:00|1672|1671|1680|1679|1680|1679|1669.5|1668.5|16884
1743773400000|2025-04-04 13:30:00|1681.5|1680|1674|1672.5|1686.5|1686|1671|1669.5|24861
1743773700000|2025-04-04 13:35:00|1674.5|1673.5|1671|1669.5|1674.5|1673.5|1664|1663|26035
1743774000000|2025-04-04 13:40:00|1669.5|1668|1664.5|1662.5|1669.5|1668.5|1661|1660|16412
1743774300000|2025-04-04 13:45:00|1664|1662|1661.5|1660.5|1669|1668|1661.5|1660|15241
1743774600000|2025-04-04 13:50:00|1660|1659|1660.5|1659.5|1662.5|1661|1655.5|1654|12253
1743774900000|2025-04-04 13:55:00|1661|1660|1663|1662|1667|1666|1660|1659|18782
1743775200000|2025-04-04 14:00:00|1662.5|1661.5|1659|1657.5|1664.5|1664|1656.5|1656|15157
1743775500000|2025-04-04 14:05:00|1658.5|1658.5|1654.5|1653.5|1660|1658.5|1654|1653.5|11036
1743775800000|2025-04-04 14:10:00|1654|1653|1647.5|1646|1654.5|1653.5|1645.5|1644.5|17845
1743776100000|2025-04-04 14:15:00|1647|1645.5|1646|1645.5|1648.5|1647|1643|1642.5|12707
1743776400000|2025-04-04 14:20:00|1646.5|1646|1643.5|1642.5|1649|1648|1643|1642.5|15393
1743776700000|2025-04-04 14:25:00|1644|1643|1646|1645|1647|1646|1641|1640|22349
1743777000000|2025-04-04 14:30:00|1645.5|1645.5|1645.5|1645|1649.5|1649|1645.5|1645|20643
1743777300000|2025-04-04 14:35:00|1646|1643.5|1642|1640.5|1646|1645|1642|1640.5|38190
1743777600000|2025-04-04 14:40:00|1641.5|1641|1631.5|1630.5|1641.5|1641|1631.5|1630.5|14468
1743777900000|2025-04-04 14:45:00|1631|1630|1622.5|1621|1631|1630|1620.5|1619.5|20577
1743778200000|2025-04-04 14:50:00|1622|1620.5|1634|1633|1636.5|1635.5|1619|1618.5|15479
1743778500000|2025-04-04 14:55:00|1633|1632|1633.5|1632.5|1637.5|1636.5|1629.5|1629|22503
1743778800000|2025-04-04 15:00:00|1634.5|1633|1656.5|1655|1657|1656.5|1633|1632|25188
1743779100000|2025-04-04 15:05:00|1656|1655.5|1649.5|1648|1657|1655.5|1648.5|1647.5|17670
1743779400000|2025-04-04 15:10:00|1650|1647|1658|1656.5|1661|1659.5|1647|1646|18632
1743779700000|2025-04-04 15:15:00|1659|1657.5|1656.5|1655.5|1663.5|1662|1656.5|1655.5|28186
1743780000000|2025-04-04 15:20:00|1657|1655|1658|1656.5|1664|1663|1654.5|1654|37302
1743780300000|2025-04-04 15:25:00|1657|1656|1649.5|1647|1657.5|1656|1648.5|1647|19685
1744009200000|2025-04-07 07:00:00|1588|1578.5|1576.5|1573|1588|1578.5|1567.5|1564.5|38808
1744009500000|2025-04-07 07:05:00|1577|1573.5|1572.5|1568.5|1578.5|1574.5|1566.5|1563.5|15775
1744009800000|2025-04-07 07:10:00|1572|1569|1588.5|1585.5|1590|1586.5|1568.5|1565.5|32371
1744010100000|2025-04-07 07:15:00|1588|1586|1576|1574|1588|1586|1575.5|1573|15661
1744010400000|2025-04-07 07:20:00|1575.5|1573.5|1578.5|1577|1586|1582.5|1575.5|1573|10128
1744010700000|2025-04-07 07:25:00|1578|1576|1570|1568|1579|1576|1567|1565.5|15042
1744011000000|2025-04-07 07:30:00|1568.5|1567.5|1566|1563.5|1569|1567.5|1560|1558.5|11484
1744011300000|2025-04-07 07:35:00|1565.5|1564|1569.5|1568|1569.5|1568|1561.5|1560|6401
1744011600000|2025-04-07 07:40:00|1570|1568.5|1577|1575.5|1581|1579|1570|1568.5|9855
1744011900000|2025-04-07 07:45:00|1578|1576|1586.5|1584|1587|1586.5|1576.5|1575.5|8272
1744012200000|2025-04-07 07:50:00|1586|1583.5|1581|1578|1587|1585|1578.5|1575.5|6098
1744012500000|2025-04-07 07:55:00|1581.5|1579|1581|1579|1582|1580.5|1578.5|1577|6054
1744012800000|2025-04-07 08:00:00|1578.5|1578|1584|1582|1584.5|1583.5|1578.5|1576|7789
1744013100000|2025-04-07 08:05:00|1584.5|1583.5|1590|1589.5|1595|1593.5|1584.5|1583.5|14717
1744013400000|2025-04-07 08:10:00|1589|1587.5|1583|1582|1590.5|1588|1581|1578.5|9538
1744013700000|2025-04-07 08:15:00|1583.5|1583|1591.5|1589.5|1591.5|1589.5|1583.5|1583|8883
1744014000000|2025-04-07 08:20:00|1592|1590|1593|1592.5|1596|1594|1589.5|1588|17226
1744014300000|2025-04-07 08:25:00|1592.5|1592|1590.5|1590|1596|1594|1590|1588.5|14423
1744014600000|2025-04-07 08:30:00|1590|1589.5|1587.5|1586|1591|1589.5|1584.5|1582.5|7852
1744014900000|2025-04-07 08:35:00|1588.5|1586.5|1588|1587|1590.5|1589|1586|1584.5|6257
1744015200000|2025-04-07 08:40:00|1589|1587.5|1594.5|1592.5|1596|1594.5|1589|1587.5|16147
1744015500000|2025-04-07 08:45:00|1595|1593.5|1596|1594.5|1597|1594.5|1591.5|1590|4474
1744015800000|2025-04-07 08:50:00|1595.5|1594|1595|1593.5|1602|1601|1595|1593.5|3575
1744016100000|2025-04-07 08:55:00|1595.5|1593|1600|1599.5|1603.5|1602|1595|1593|9355
1744016400000|2025-04-07 09:00:00|1601.5|1598.5|1596.5|1595.5|1601.5|1598.5|1596|1595|7952
1744016700000|2025-04-07 09:05:00|1596|1595|1596|1594.5|1596.5|1595|1591.5|1590.5|5200
1744017000000|2025-04-07 09:10:00|1597|1595|1601|1600|1602.5|1601.5|1596|1594.5|3200
1744017300000|2025-04-07 09:15:00|1600.5|1599|1591.5|1589.5|1601|1599.5|1591.5|1589.5|3668
1744017600000|2025-04-07 09:20:00|1590.5|1589|1589.5|1588|1593|1592|1588|1587.5|10224
1744017900000|2025-04-07 09:25:00|1590|1588.5|1593|1591.5|1593.5|1592.5|1589|1587.5|6064
1744018200000|2025-04-07 09:30:00|1592.5|1590|1604|1602.5|1604|1603|1592|1590|6588
1744018500000|2025-04-07 09:35:00|1603.5|1603|1603.5|1603|1604.5|1603.5|1601|1600|4976
1744018800000|2025-04-07 09:40:00|1604|1603.5|1604|1602.5|1607|1606|1602|1601.5|5418
1744019100000|2025-04-07 09:45:00|1603.5|1602|1610.5|1609|1610.5|1609.5|1601|1600|6765
1744019400000|2025-04-07 09:50:00|1612|1610|1609.5|1608|1613.5|1612|1607|1606|15073
1744019700000|2025-04-07 09:55:00|1609|1608.5|1608|1607|1611|1610|1606.5|1605.5|6236
1744020000000|2025-04-07 10:00:00|1609|1607.5|1617.5|1616|1622|1620.5|1609|1607.5|8665
1744020300000|2025-04-07 10:05:00|1617|1615.5|1622.5|1621.5|1624.5|1622.5|1617|1615|4566
1744020600000|2025-04-07 10:10:00|1623|1621|1623|1620.5|1630.5|1629.5|1622|1620.5|5725
1744020900000|2025-04-07 10:15:00|1622.5|1622|1631|1629|1631|1629|1622.5|1621|2871
1744021200000|2025-04-07 10:20:00|1630.5|1629.5|1631.5|1630|1634|1632.5|1629.5|1629|10022
1744021500000|2025-04-07 10:25:00|1631|1629.5|1626.5|1624.5|1632|1629.5|1625.5|1624|3642
1744021800000|2025-04-07 10:30:00|1626|1624|1629|1627.5|1629|1628|1623|1621|2758
1744022100000|2025-04-07 10:35:00|1628|1626.5|1631.5|1630.5|1631.5|1630.5|1625|1622.5|2608
1744022400000|2025-04-07 10:40:00|1631|1630|1635.5|1633.5|1637|1635.5|1629.5|1628.5|13114
1744022700000|2025-04-07 10:45:00|1636|1634|1633|1631|1640.5|1639.5|1632|1631|5452
1744023000000|2025-04-07 10:50:00|1632|1631.5|1629.5|1628.5|1633.5|1633|1629|1627.5|4198
1744023300000|2025-04-07 10:55:00|1630|1629|1630.5|1629|1630.5|1629|1626|1624.5|3519
1744023600000|2025-04-07 11:00:00|1629.5|1628.5|1643.5|1642.5|1643.5|1642.5|1623.5|1622.5|9631
1744023900000|2025-04-07 11:05:00|1643|1641.5|1646.5|1644.5|1648|1646.5|1641.5|1640|7224
1744024200000|2025-04-07 11:10:00|1646|1645|1629.5|1627.5|1646|1645|1629|1626.5|7815
1744024500000|2025-04-07 11:15:00|1629|1627|1636|1633.5|1636|1634|1627|1626|2281
1744024800000|2025-04-07 11:20:00|1637|1634|1637|1635|1640.5|1638.5|1634|1633.5|7185
1744025100000|2025-04-07 11:25:00|1637.5|1635.5|1632|1630.5|1637.5|1635.5|1630.5|1628|4915
1744025400000|2025-04-07 11:30:00|1631.5|1629.5|1629|1627.5|1631.5|1629.5|1626.5|1625|7325
1744025700000|2025-04-07 11:35:00|1628|1627|1628|1626|1630|1628.5|1624|1622|5009
1744026000000|2025-04-07 11:40:00|1627.5|1625.5|1626.5|1624.5|1629|1627.5|1625|1623.5|4633
1744026300000|2025-04-07 11:45:00|1625.5|1623.5|1624.5|1623|1626.5|1625|1623.5|1621.5|8078
1744026600000|2025-04-07 11:50:00|1624|1622.5|1622.5|1620.5|1626.5|1625|1621|1620|6940
1744026900000|2025-04-07 11:55:00|1623|1621|1623.5|1622.5|1628.5|1627|1623|1621|8260
1744027200000|2025-04-07 12:00:00|1624|1622|1625|1623.5|1628.5|1627|1622.5|1621.5|15367
1744027500000|2025-04-07 12:05:00|1624.5|1623|1625|1623.5|1629.5|1626.5|1619|1618|7399
1744027800000|2025-04-07 12:10:00|1626|1624.5|1625.5|1623|1630|1627|1620|1618.5|12191
1744028100000|2025-04-07 12:15:00|1625|1623.5|1624.5|1623|1627.5|1624.5|1621|1619|71377
1744028400000|2025-04-07 12:20:00|1624|1622.5|1630|1628.5|1630|1629|1622.5|1621.5|4831
1744028700000|2025-04-07 12:25:00|1629.5|1628|1634.5|1633.5|1637|1635|1627.5|1626|11411
1744029000000|2025-04-07 12:30:00|1635.5|1634|1629|1627.5|1637|1635.5|1624.5|1623.5|11848
1744029300000|2025-04-07 12:35:00|1628.5|1627|1629.5|1629|1632.5|1630|1626|1625|9374
1744029600000|2025-04-07 12:40:00|1628.5|1628.5|1627|1625|1631.5|1630|1626|1625|24789
1744029900000|2025-04-07 12:45:00|1626.5|1625.5|1632.5|1630|1637|1634|1622|1620|7279
1744030200000|2025-04-07 12:50:00|1634.5|1630.5|1640|1638.5|1640|1638.5|1634|1630|6260
1744030500000|2025-04-07 12:55:00|1640.5|1639.5|1641|1639.5|1643|1642|1639|1637.5|6744
1744030800000|2025-04-07 13:00:00|1640.5|1639|1638.5|1637.5|1644.5|1642.5|1638|1636.5|18106
1744031100000|2025-04-07 13:05:00|1638|1636.5|1639|1638|1640.5|1639.5|1636.5|1636|4265
1744031400000|2025-04-07 13:10:00|1638.5|1637.5|1635.5|1634.5|1641|1640|1634|1632.5|8963
1744031700000|2025-04-07 13:15:00|1635|1634|1633|1632|1635.5|1634|1631|1630.5|4386
1744032000000|2025-04-07 13:20:00|1633.5|1632.5|1636.5|1635|1638|1637|1632.5|1631.5|4839
1744032300000|2025-04-07 13:25:00|1637|1634|1632|1631.5|1637|1634|1631|1629|7621
1744032600000|2025-04-07 13:30:00|1631.5|1630.5|1621|1619.5|1631.5|1630.5|1618|1616.5|23502
1744032900000|2025-04-07 13:35:00|1620.5|1618.5|1615.5|1613|1620.5|1619|1609|1608|24461
1744033200000|2025-04-07 13:40:00|1616|1613.5|1618.5|1616.5|1619|1616.5|1612|1610|6619
1744033500000|2025-04-07 13:45:00|1620|1618|1637.5|1636|1641|1639.5|1617.5|1616.5|13583
1744033800000|2025-04-07 13:50:00|1638.5|1637|1651|1650.5|1652.5|1650.5|1638.5|1637|7614
1744034100000|2025-04-07 13:55:00|1651.5|1650|1675|1673|1677|1675|1651|1649.5|24841
1744034400000|2025-04-07 14:00:00|1675.5|1674|1669.5|1668|1680|1679|1661|1660|38861
1744034700000|2025-04-07 14:05:00|1668|1667.5|1672.5|1671|1676|1675|1665.5|1664.5|20987
1744035000000|2025-04-07 14:10:00|1673|1672|1709.5|1707|1718.5|1717|1672.5|1671.5|22064
1744035300000|2025-04-07 14:15:00|1710|1707.5|1704.5|1702|1725|1722.5|1702|1700.5|42757
1744035600000|2025-04-07 14:20:00|1705.5|1701.5|1681|1679|1705.5|1702.5|1680.5|1678.5|18372
1744035900000|2025-04-07 14:25:00|1680.5|1679.5|1667.5|1665.5|1686.5|1683.5|1667|1665.5|13396
1744036200000|2025-04-07 14:30:00|1667|1667|1680.5|1679|1688.5|1687|1667|1665|69222
1744036500000|2025-04-07 14:35:00|1681|1679.5|1671.5|1670|1682|1680.5|1669.5|1668|14002
1744036800000|2025-04-07 14:40:00|1671|1669|1679|1677|1679.5|1677|1670|1668.5|10482
1744037100000|2025-04-07 14:45:00|1679.5|1677.5|1680.5|1678.5|1683.5|1681|1676.5|1675|13672
1744037400000|2025-04-07 14:50:00|1682|1679|1700.5|1698.5|1701|1699|1680|1679|14396
1744037700000|2025-04-07 14:55:00|1700|1697.5|1694.5|1692|1702.5|1701|1693|1690.5|17660
1744038000000|2025-04-07 15:00:00|1695|1692.5|1699.5|1697.5|1704|1702|1693.5|1691.5|90330
1744038300000|2025-04-07 15:05:00|1698.5|1697|1686|1684|1699|1697|1685|1683.5|12532
1744038600000|2025-04-07 15:10:00|1685.5|1683.5|1671|1669.5|1686|1685|1666.5|1662.5|14210
1744038900000|2025-04-07 15:15:00|1672|1669|1670.5|1668|1674|1670.5|1662.5|1661|15171
1744039200000|2025-04-07 15:20:00|1670|1667.5|1662|1660|1673.5|1671.5|1661.5|1660|10970
1744039500000|2025-04-07 15:25:00|1661.5|1660.5|1657|1655|1665|1663|1656|1654|12829
1744095600000|2025-04-08 07:00:00|1673|1670.5|1677|1674|1680.5|1679.5|1671|1666.5|26687
1744095900000|2025-04-08 07:05:00|1676|1673.5|1670.5|1668.5|1681.5|1678.5|1668.5|1666|8904
1744096200000|2025-04-08 07:10:00|1670|1667|1669.5|1668|1671.5|1669.5|1667.5|1665.5|12606
1744096500000|2025-04-08 07:15:00|1670.5|1668.5|1667|1665|1674.5|1673.5|1667|1665|5029
1744096800000|2025-04-08 07:20:00|1668|1666|1676.5|1673.5|1676.5|1674|1668|1665.5|2759
1744097100000|2025-04-08 07:25:00|1676|1674|1672.5|1671|1676.5|1674|1669.5|1667.5|3511
1744097400000|2025-04-08 07:30:00|1672|1670|1671.5|1669.5|1673.5|1672|1667|1666|4310
1744097700000|2025-04-08 07:35:00|1671|1669|1672|1670|1672.5|1670.5|1669.5|1668.5|2178
1744098000000|2025-04-08 07:40:00|1671.5|1670.5|1671.5|1669.5|1672|1671|1668.5|1667|5024
1744098300000|2025-04-08 07:45:00|1672.5|1670|1667|1665.5|1672.5|1671|1667|1665.5|4240
1744098600000|2025-04-08 07:50:00|1666.5|1665|1670|1669.5|1672.5|1670.5|1666|1665|2583
1744098900000|2025-04-08 07:55:00|1671|1669|1669|1668|1673.5|1673|1669|1668|2202
1744099200000|2025-04-08 08:00:00|1668.5|1667.5|1664|1662.5|1669|1668|1663.5|1662.5|6864
1744099500000|2025-04-08 08:05:00|1663|1661.5|1664.5|1663|1666.5|1665.5|1662.5|1661.5|5849
1744099800000|2025-04-08 08:10:00|1663.5|1662|1661.5|1659.5|1664.5|1663|1660.5|1659.5|5906
1744100100000|2025-04-08 08:15:00|1661|1660|1666.5|1664.5|1670|1668.5|1661|1659.5|4125
1744100400000|2025-04-08 08:20:00|1667|1666|1664|1662.5|1670|1668|1663.5|1662|2903
1744100700000|2025-04-08 08:25:00|1664.5|1662|1660|1658.5|1665.5|1664|1659.5|1658|7333
1744101000000|2025-04-08 08:30:00|1659|1658|1660|1658.5|1660|1659|1657.5|1657|6615
1744101300000|2025-04-08 08:35:00|1660.5|1659|1666.5|1664|1666.5|1664.5|1660.5|1659|1894
1744101600000|2025-04-08 08:40:00|1667|1664.5|1662.5|1661.5|1667|1665.5|1662|1661|3864
1744101900000|2025-04-08 08:45:00|1663|1661|1663.5|1662|1666.5|1664.5|1663|1661|5990
1744102200000|2025-04-08 08:50:00|1663|1663|1662.5|1661|1663|1663|1661|1659.5|3016
1744102500000|2025-04-08 08:55:00|1663.5|1661.5|1668|1666.5|1668.5|1667|1662.5|1661|2342
1744102800000|2025-04-08 09:00:00|1668.5|1667|1670|1668.5|1670|1668.5|1667.5|1666.5|3563
1744103100000|2025-04-08 09:05:00|1669.5|1668|1669|1667.5|1670|1668.5|1668|1666|1512
1744103400000|2025-04-08 09:10:00|1669.5|1667|1668|1666.5|1669.5|1668|1666|1664|2417
1744103700000|2025-04-08 09:15:00|1668.5|1666|1666.5|1665|1668.5|1667.5|1666.5|1665|1647
1744104000000|2025-04-08 09:20:00|1666|1663.5|1664.5|1663|1666|1664|1664|1662.5|2370
1744104300000|2025-04-08 09:25:00|1664|1662.5|1665.5|1664|1665.5|1665|1662.5|1660.5|3323
1744104600000|2025-04-08 09:30:00|1666.5|1665|1667.5|1666|1669|1667|1666.5|1665|1191
1744104900000|2025-04-08 09:35:00|1667|1664.5|1665.5|1663.5|1667|1664.5|1664.5|1662.5|1437
1744105200000|2025-04-08 09:40:00|1666|1664|1666|1664.5|1667.5|1666|1665|1663.5|1479
1744105500000|2025-04-08 09:45:00|1666.5|1664|1667|1665.5|1667.5|1666|1665.5|1664|977
1744105800000|2025-04-08 09:50:00|1666.5|1665|1667.5|1665.5|1670|1669|1666.5|1665|1385
1744106100000|2025-04-08 09:55:00|1666.5|1666|1664.5|1663.5|1667|1666|1664|1662.5|1018
1744106400000|2025-04-08 10:00:00|1664|1662.5|1668|1666.5|1668|1666.5|1663|1662.5|6889
1744106700000|2025-04-08 10:05:00|1668.5|1666|1668|1667|1669.5|1668|1668|1666|1194
1744107000000|2025-04-08 10:10:00|1667.5|1666.5|1661|1660|1667.5|1666.5|1660|1659.5|11211
1744107300000|2025-04-08 10:15:00|1662|1660.5|1665|1664|1666|1664.5|1661|1659.5|4937
1744107600000|2025-04-08 10:20:00|1665.5|1663.5|1664|1662.5|1666.5|1664.5|1664|1662.5|2661
1744107900000|2025-04-08 10:25:00|1664.5|1663.5|1664.5|1663.5|1664.5|1663.5|1663.5|1662|4779
1744108200000|2025-04-08 10:30:00|1664|1663|1664.5|1663|1664.5|1663|1663|1662|3589
1744108500000|2025-04-08 10:35:00|1665|1664|1665.5|1664|1666|1665|1665|1664|2723
1744108800000|2025-04-08 10:40:00|1665|1664.5|1667|1665.5|1667.5|1666.5|1665|1664|2495
1744109100000|2025-04-08 10:45:00|1665.5|1664.5|1667|1665.5|1667|1666|1664|1663.5|3087
1744109400000|2025-04-08 10:50:00|1666.5|1664|1666|1665|1666.5|1665.5|1664.5|1663.5|2170
1744109700000|2025-04-08 10:55:00|1666.5|1665.5|1668.5|1667.5|1670.5|1669|1666.5|1665.5|6477
1744110000000|2025-04-08 11:00:00|1668|1667|1666.5|1665.5|1669.5|1668.5|1666.5|1665.5|5399
1744110300000|2025-04-08 11:05:00|1666|1665|1671.5|1671|1671.5|1671|1664|1662.5|17503
1744110600000|2025-04-08 11:10:00|1672|1670.5|1670|1668.5|1676|1675|1668|1666.5|12540
1744110900000|2025-04-08 11:15:00|1669.5|1669|1673|1672|1675|1673.5|1669.5|1669|5317
1744111200000|2025-04-08 11:20:00|1673.5|1672.5|1672.5|1671.5|1674.5|1673|1672.5|1670.5|2275
1744111500000|2025-04-08 11:25:00|1672|1670.5|1675|1674|1675|1674|1671.5|1670.5|1121
1744111800000|2025-04-08 11:30:00|1674|1673|1675|1673.5|1678|1676.5|1674|1673|3053
1744112100000|2025-04-08 11:35:00|1676|1674|1678|1676.5|1678|1676.5|1674.5|1673.5|2780
1744112400000|2025-04-08 11:40:00|1677.5|1675.5|1676|1675|1677.5|1675.5|1676|1674|4957
1744112700000|2025-04-08 11:45:00|1675.5|1674|1679|1677.5|1680|1679.5|1674.5|1673.5|3978
1744113000000|2025-04-08 11:50:00|1679.5|1678|1678|1677|1679.5|1678|1677|1675.5|5481
1744113300000|2025-04-08 11:55:00|1679|1676.5|1679|1678|1681.5|1680|1678|1676.5|6041
1744113600000|2025-04-08 12:00:00|1679.5|1679|1678|1676|1681|1680|1678|1676|8354
1744113900000|2025-04-08 12:05:00|1677.5|1675|1681.5|1680.5|1681.5|1681|1676|1675|4872
1744114200000|2025-04-08 12:10:00|1681|1680|1683|1682|1684|1682.5|1680|1678.5|3651
1744114500000|2025-04-08 12:15:00|1682.5|1680.5|1682|1680.5|1683|1681|1681|1680|1872
1744114800000|2025-04-08 12:20:00|1680.5|1679|1677.5|1676.5|1681|1679.5|1676|1675.5|7963
1744115100000|2025-04-08 12:25:00|1676.5|1675|1678.5|1677.5|1679|1678|1675|1674|3730
1744115400000|2025-04-08 12:30:00|1678|1677|1677.5|1676.5|1679.5|1679|1677|1675.5|5050
1744115700000|2025-04-08 12:35:00|1678.5|1677|1677.5|1676.5|1679|1678|1677|1675|4636
1744116000000|2025-04-08 12:40:00|1677|1675.5|1677|1676|1681|1679.5|1676|1675.5|5003
1744116300000|2025-04-08 12:45:00|1678|1676.5|1680|1679|1680|1679.5|1678|1676|1345
1744116600000|2025-04-08 12:50:00|1679|1678|1681|1680|1681|1680|1679|1677.5|4517
1744116900000|2025-04-08 12:55:00|1681.5|1680.5|1684.5|1683.5|1684.5|1684|1681|1680.5|5812
1744117200000|2025-04-08 13:00:00|1684|1683|1683.5|1682|1684|1683|1683|1682|1721
1744117500000|2025-04-08 13:05:00|1685|1684|1690.5|1688.5|1690.5|1689.5|1684|1682|5056
1744117800000|2025-04-08 13:10:00|1690|1688|1692|1690.5|1713|1705.5|1689.5|1688|12316
1744118100000|2025-04-08 13:15:00|1691.5|1689|1696.5|1695|1697|1695.5|1690|1688.5|4952
1744118400000|2025-04-08 13:20:00|1696|1695.5|1692.5|1691|1696|1695.5|1690.5|1689|3055
1744118700000|2025-04-08 13:25:00|1693|1692|1692|1690.5|1694.5|1693|1690.5|1690|8178
1744119000000|2025-04-08 13:30:00|1692.5|1691.5|1688|1687|1694.5|1693.5|1685|1684|16090
1744119300000|2025-04-08 13:35:00|1687.5|1686|1680|1678|1687.5|1686|1676|1674|10542
1744119600000|2025-04-08 13:40:00|1679.5|1677|1679|1677.5|1684.5|1683.5|1676.5|1675|10381
1744119900000|2025-04-08 13:45:00|1679.5|1678|1669.5|1667.5|1679.5|1678|1669.5|1667.5|10457
1744120200000|2025-04-08 13:50:00|1670.5|1668|1669|1667.5|1670.5|1669|1665|1664|15450
1744120500000|2025-04-08 13:55:00|1668.5|1667|1672.5|1671|1672.5|1671.5|1667.5|1666.5|5213
1744120800000|2025-04-08 14:00:00|1673.5|1670.5|1670.5|1669|1674.5|1673.5|1667.5|1666|8693
1744121100000|2025-04-08 14:05:00|1670|1669.5|1669.5|1668.5|1672|1670.5|1665|1664|30734
1744121400000|2025-04-08 14:10:00|1670|1669|1667.5|1667|1671.5|1670.5|1664|1663|13887
1744121700000|2025-04-08 14:15:00|1668.5|1667.5|1671|1669.5|1672.5|1671|1665.5|1665|10054
1744122000000|2025-04-08 14:20:00|1671.5|1670|1668|1666|1676.5|1675|1667|1665.5|7860
1744122300000|2025-04-08 14:25:00|1667.5|1667|1667|1665.5|1669|1668.5|1662|1660.5|8219
1744122600000|2025-04-08 14:30:00|1666|1665|1669|1667.5|1669|1667.5|1662|1661|8770
1744122900000|2025-04-08 14:35:00|1669.5|1668|1669|1668|1670.5|1669.5|1665.5|1664|7585
1744123200000|2025-04-08 14:40:00|1668.5|1667.5|1659.5|1658.5|1668.5|1667.5|1659.5|1658.5|17890
1744123500000|2025-04-08 14:45:00|1659|1658|1656|1654.5|1661.5|1661|1655|1654|9957
1744123800000|2025-04-08 14:50:00|1655.5|1654|1652|1650.5|1657.5|1656.5|1651.5|1650.5|12222
1744124100000|2025-04-08 14:55:00|1651.5|1650|1643.5|1642|1651.5|1650.5|1643.5|1642|11617
1744124400000|2025-04-08 15:00:00|1644|1642.5|1646|1645|1648.5|1647|1638|1637|10800
1744124700000|2025-04-08 15:05:00|1645.5|1644.5|1641.5|1640|1646.5|1645.5|1638.5|1638|6640
1744125000000|2025-04-08 15:10:00|1641|1641.5|1638|1637|1643.5|1642|1636.5|1636|10727
1744125300000|2025-04-08 15:15:00|1638.5|1637.5|1635.5|1634.5|1638.5|1637.5|1630.5|1629.5|16580
1744125600000|2025-04-08 15:20:00|1636|1635|1636|1634.5|1640|1638.5|1632.5|1632|19672
1744125900000|2025-04-08 15:25:00|1635.5|1634|1633|1631.5|1637|1636|1633|1631.5|16772
1744182000000|2025-04-09 07:00:00|1575.5|1573|1597|1593|1598|1596|1575.5|1573|20790
1744182300000|2025-04-09 07:05:00|1598|1594|1600.5|1598|1603|1599.5|1595.5|1593|8335
1744182600000|2025-04-09 07:10:00|1603|1598.5|1614|1612.5|1614.5|1612.5|1603|1598.5|7807
1744182900000|2025-04-09 07:15:00|1616|1613|1617.5|1614.5|1621.5|1619|1610|1607.5|6059
1744183200000|2025-04-09 07:20:00|1616.5|1615|1620.5|1619.5|1621.5|1620|1615.5|1614.5|4323
1744183500000|2025-04-09 07:25:00|1619.5|1618.5|1624.5|1622|1625.5|1624.5|1619.5|1618.5|2661
1744183800000|2025-04-09 07:30:00|1623|1622.5|1626.5|1624.5|1626.5|1624.5|1616|1614|4169
1744184100000|2025-04-09 07:35:00|1626|1625|1635.5|1633.5|1635.5|1633.5|1625.5|1624.5|5610
1744184400000|2025-04-09 07:40:00|1636|1634|1636.5|1634|1639.5|1638|1634.5|1633.5|3666
1744184700000|2025-04-09 07:45:00|1637.5|1635.5|1639|1637|1640|1639|1635|1634|3661
1744185000000|2025-04-09 07:50:00|1638.5|1636.5|1634.5|1632.5|1639|1637|1633.5|1632|1482
1744185300000|2025-04-09 07:55:00|1634|1632|1628|1627|1637|1635|1628|1626.5|2830
1744185600000|2025-04-09 08:00:00|1629|1626.5|1619.5|1617.5|1631.5|1629.5|1618|1617|5683
1744185900000|2025-04-09 08:05:00|1620|1617|1613.5|1611.5|1620|1617|1610.5|1608|6670
1744186200000|2025-04-09 08:10:00|1614|1611|1609|1606.5|1614|1612|1606.5|1605.5|19701
1744186500000|2025-04-09 08:15:00|1607.5|1607|1612|1610|1612|1611|1606.5|1606|3308
1744186800000|2025-04-09 08:20:00|1611.5|1610.5|1611|1610|1613.5|1612|1608.5|1607.5|5775
1744187100000|2025-04-09 08:25:00|1611.5|1610.5|1605|1603|1612|1611|1603.5|1602.5|5531
1744187400000|2025-04-09 08:30:00|1604.5|1601|1604|1602.5|1604.5|1602.5|1599|1598|10230
1744187700000|2025-04-09 08:35:00|1603.5|1602|1604|1602.5|1604.5|1603.5|1602|1600.5|3821
1744188000000|2025-04-09 08:40:00|1603.5|1603|1607|1605.5|1607|1605.5|1603|1601|5103
1744188300000|2025-04-09 08:45:00|1606.5|1605|1606.5|1604.5|1607.5|1606.5|1604|1602|4923
1744188600000|2025-04-09 08:50:00|1606|1603.5|1610|1608|1610|1608|1605|1603.5|15777
1744188900000|2025-04-09 08:55:00|1610.5|1608.5|1619|1617|1620|1618.5|1610|1608.5|67814
1744189200000|2025-04-09 09:00:00|1617.5|1617.5|1616.5|1615|1618|1617.5|1615|1614.5|6553
1744189500000|2025-04-09 09:05:00|1617|1615.5|1618|1617.5|1621|1619.5|1617|1615|3338
1744189800000|2025-04-09 09:10:00|1618.5|1617|1621|1620|1621.5|1621|1618.5|1617|3348
1744190100000|2025-04-09 09:15:00|1621.5|1619|1620.5|1619.5|1621.5|1620|1619.5|1617.5|5760
1744190400000|2025-04-09 09:20:00|1621|1620|1620.5|1618.5|1621.5|1621|1620|1618.5|3434
1744190700000|2025-04-09 09:25:00|1620|1619|1617|1616.5|1620|1619|1616.5|1615|5793
1744191000000|2025-04-09 09:30:00|1617.5|1616|1620.5|1619|1620.5|1619.5|1617|1616|6818
1744191300000|2025-04-09 09:35:00|1620|1618.5|1620|1619|1621.5|1620.5|1619.5|1618.5|2905
1744191600000|2025-04-09 09:40:00|1619.5|1617.5|1618|1617.5|1619.5|1618|1616|1615|5185
1744191900000|2025-04-09 09:45:00|1618.5|1618|1616.5|1614.5|1619|1618|1616.5|1614.5|5498
1744192200000|2025-04-09 09:50:00|1616|1614|1615.5|1614|1616.5|1615.5|1614|1612.5|4290
1744192500000|2025-04-09 09:55:00|1615|1614.5|1612.5|1611|1616|1615.5|1612|1611|4213
1744192800000|2025-04-09 10:00:00|1612|1610.5|1607.5|1606.5|1612|1610.5|1607.5|1606.5|3794
1744193100000|2025-04-09 10:05:00|1607|1606|1607|1605.5|1607.5|1607|1605|1604|4758
1744193400000|2025-04-09 10:10:00|1607.5|1606|1609|1607.5|1609|1608|1606|1605|5269
1744193700000|2025-04-09 10:15:00|1608.5|1608|1609|1607.5|1612|1611|1607.5|1606.5|3565
1744194000000|2025-04-09 10:20:00|1609.5|1607|1609|1608|1609.5|1609|1607.5|1606|4207
1744194300000|2025-04-09 10:25:00|1608.5|1608.5|1609.5|1608|1611|1610.5|1608|1607|3130
1744194600000|2025-04-09 10:30:00|1609|1607.5|1607.5|1606|1609|1608.5|1606|1605|5050
1744194900000|2025-04-09 10:35:00|1608|1606.5|1607.5|1606.5|1608|1607.5|1605.5|1604|6015
1744195200000|2025-04-09 10:40:00|1608|1607|1607.5|1606|1613|1612|1607.5|1606|5669
1744195500000|2025-04-09 10:45:00|1608.5|1607|1611|1609.5|1611.5|1611|1608|1606|2817
1744195800000|2025-04-09 10:50:00|1610.5|1610|1614|1612.5|1614.5|1613.5|1610.5|1609.5|2726
1744196100000|2025-04-09 10:55:00|1613.5|1612|1596.5|1594.5|1614|1612.5|1596.5|1593.5|18238
1744196400000|2025-04-09 11:00:00|1595.5|1593.5|1591|1590|1597|1595|1584.5|1583|20850
1744196700000|2025-04-09 11:05:00|1590.5|1589.5|1588.5|1587.5|1593|1592|1585.5|1584|5371
1744197000000|2025-04-09 11:10:00|1589|1588|1594.5|1593|1596|1595|1589|1587|5172
1744197300000|2025-04-09 11:15:00|1594|1592|1593|1591.5|1600|1598|1593|1591.5|3883
1744197600000|2025-04-09 11:20:00|1592.5|1591|1592.5|1590.5|1594|1593|1590|1588.5|6234
1744197900000|2025-04-09 11:25:00|1593.5|1590|1596.5|1595.5|1599|1597.5|1593.5|1590|5766
1744198200000|2025-04-09 11:30:00|1596|1594.5|1588.5|1586|1596.5|1595.5|1588|1586|2413
1744198500000|2025-04-09 11:35:00|1588|1586.5|1585|1583.5|1588|1587|1584|1582.5|6602
1744198800000|2025-04-09 11:40:00|1584.5|1583|1580.5|1579|1587.5|1586.5|1579|1577.5|7512
1744199100000|2025-04-09 11:45:00|1580|1578.5|1590.5|1589|1595.5|1593.5|1580|1578.5|7979
1744199400000|2025-04-09 11:50:00|1591|1590|1585.5|1583.5|1593.5|1592|1584.5|1583.5|8796
1744199700000|2025-04-09 11:55:00|1587|1584|1588|1586.5|1588.5|1587.5|1586.5|1584|2931
1744200000000|2025-04-09 12:00:00|1588.5|1586|1590.5|1589|1590.5|1589|1586.5|1585|4568
1744200300000|2025-04-09 12:05:00|1590|1588|1590.5|1589|1591|1589.5|1588.5|1587|3617
1744200600000|2025-04-09 12:10:00|1591|1589.5|1590.5|1589.5|1591|1590|1589|1587|5036
1744200900000|2025-04-09 12:15:00|1590|1589|1588|1586.5|1590.5|1589.5|1587|1585.5|3160
1744201200000|2025-04-09 12:20:00|1588.5|1587|1583|1581.5|1589.5|1588|1583|1581.5|4782
1744201500000|2025-04-09 12:25:00|1582.5|1580.5|1580|1578.5|1583|1581|1579|1578|4193
1744201800000|2025-04-09 12:30:00|1579|1577.5|1586|1584.5|1588|1586.5|1579|1577.5|4478
1744202100000|2025-04-09 12:35:00|1585.5|1583|1584.5|1583.5|1588|1586|1584|1583|6761
1744202400000|2025-04-09 12:40:00|1584|1582.5|1587.5|1586|1590.5|1588|1583.5|1582.5|5207
1744202700000|2025-04-09 12:45:00|1588|1585.5|1591|1590|1591.5|1590|1587|1585|2238
1744203000000|2025-04-09 12:50:00|1591.5|1589.5|1593|1592|1593.5|1592|1590.5|1588.5|1894
1744203300000|2025-04-09 12:55:00|1594.5|1592.5|1594.5|1593|1596|1594.5|1592.5|1591.5|13982
1744203600000|2025-04-09 13:00:00|1595|1591.5|1599|1597|1601.5|1599.5|1593.5|1591.5|8238
1744203900000|2025-04-09 13:05:00|1598|1596|1597|1595.5|1602.5|1600|1596|1594.5|3797
1744204200000|2025-04-09 13:10:00|1598|1596|1599.5|1597.5|1599.5|1598|1596.5|1595|3529
1744204500000|2025-04-09 13:15:00|1601.5|1598|1604.5|1602.5|1604.5|1603|1601|1597.5|2641
1744204800000|2025-04-09 13:20:00|1604|1602|1598|1597|1604|1602|1598|1595.5|2821
1744205100000|2025-04-09 13:25:00|1597.5|1597.5|1598|1597|1599.5|1598|1595.5|1594|9043
1744205400000|2025-04-09 13:30:00|1597.5|1596.5|1601|1600|1606|1605|1593|1592|15883
1744205700000|2025-04-09 13:35:00|1600.5|1599.5|1610|1608.5|1610.5|1609.5|1595.5|1594|15007
1744206000000|2025-04-09 13:40:00|1610.5|1609.5|1602|1601|1617|1616|1602|1599.5|134746
1744206300000|2025-04-09 13:45:00|1601.5|1600|1605|1603.5|1605|1603.5|1596.5|1595|17062
1744206600000|2025-04-09 13:50:00|1604.5|1604|1609|1608|1615.5|1614|1604.5|1602.5|19883
1744206900000|2025-04-09 13:55:00|1609.5|1608.5|1609.5|1608.5|1613|1612|1609|1607.5|13332
1744207200000|2025-04-09 14:00:00|1611|1608|1606|1604|1615|1614.5|1605.5|1603|19369
1744207500000|2025-04-09 14:05:00|1606.5|1604.5|1597|1595.5|1607.5|1606|1594.5|1592.5|10010
1744207800000|2025-04-09 14:10:00|1596.5|1594.5|1597|1596|1605|1603|1596|1594|5927
1744208100000|2025-04-09 14:15:00|1598|1596.5|1603|1601|1604|1603.5|1598|1596.5|6492
1744208400000|2025-04-09 14:20:00|1602.5|1601.5|1609|1607|1612|1610.5|1600|1598.5|5966
1744208700000|2025-04-09 14:25:00|1608|1606|1604.5|1603|1609.5|1608|1601|1599.5|8960
1744209000000|2025-04-09 14:30:00|1604|1602|1614.5|1613.5|1614.5|1613.5|1604|1602|4649
1744209300000|2025-04-09 14:35:00|1614|1613|1608.5|1607|1614|1613|1606.5|1605|8623
1744209600000|2025-04-09 14:40:00|1608|1606.5|1605.5|1604|1608|1607|1604|1602.5|7043
1744209900000|2025-04-09 14:45:00|1606|1605|1602.5|1601|1611|1610|1601.5|1600.5|7510
1744210200000|2025-04-09 14:50:00|1603|1601.5|1597|1595.5|1604.5|1603|1594.5|1593|6616
1744210500000|2025-04-09 14:55:00|1597.5|1596.5|1595.5|1594.5|1599.5|1598|1595|1594|5198
1744210800000|2025-04-09 15:00:00|1595|1594|1605.5|1604.5|1605.5|1604.5|1595|1594|6633
1744211100000|2025-04-09 15:05:00|1605|1604|1607.5|1606.5|1611.5|1611|1605|1604|11654
1744211400000|2025-04-09 15:10:00|1608|1607|1609|1608|1610|1609|1606.5|1606|6945
1744211700000|2025-04-09 15:15:00|1609.5|1608.5|1607|1606|1613.5|1612|1606.5|1605|18915
1744212000000|2025-04-09 15:20:00|1606.5|1605.5|1608|1607|1610|1608.5|1606|1605|4904
1744212300000|2025-04-09 15:25:00|1606.5|1606.5|1608.5|1607|1610|1609|1605|1604|14299
1744268700000|2025-04-10 07:05:00|1738.5|1736|1723|1721|1741|1739.5|1720.5|1717.5|25463
1744269000000|2025-04-10 07:10:00|1722|1720.5|1716|1715.5|1723|1722|1711.5|1711|25903
1744269300000|2025-04-10 07:15:00|1716.5|1716|1711|1710.5|1716.5|1716|1710|1709.5|34293
1744269600000|2025-04-10 07:20:00|1711.5|1710|1713|1711.5|1719|1718|1709|1708|50253
1744269900000|2025-04-10 07:25:00|1714|1713.5|1706.5|1706|1715|1714|1699.5|1698.5|46233
1744270200000|2025-04-10 07:30:00|1709|1706.5|1713|1711|1718|1716|1707|1705.5|21336
1744270500000|2025-04-10 07:35:00|1712.5|1711.5|1713.5|1712.5|1716|1714.5|1712|1711|7808
1744270800000|2025-04-10 07:40:00|1713|1712|1710|1709|1715.5|1714.5|1709|1707.5|15444
1744271100000|2025-04-10 07:45:00|1711|1709.5|1713|1711.5|1715.5|1714|1708.5|1706|9809
1744271400000|2025-04-10 07:50:00|1713.5|1712|1715|1714|1716|1714.5|1712.5|1711.5|7591
1744271700000|2025-04-10 07:55:00|1714.5|1713.5|1708.5|1707|1715|1713.5|1708|1707|5027
1744272000000|2025-04-10 08:00:00|1709.5|1709|1709.5|1708|1710|1709|1706|1705|15383
1744272300000|2025-04-10 08:05:00|1709|1708.5|1713|1712|1714|1712.5|1708.5|1708.5|1552
1744272600000|2025-04-10 08:10:00|1712.5|1712.5|1710.5|1709.5|1713.5|1713|1709.5|1708.5|2666
1744272900000|2025-04-10 08:15:00|1711|1709|1709.5|1708.5|1711.5|1711|1707.5|1706.5|5442
1744273200000|2025-04-10 08:20:00|1710.5|1709|1701.5|1701|1710.5|1709|1701.5|1701|2745
1744273500000|2025-04-10 08:25:00|1701|1700|1705.5|1704|1706|1704.5|1700.5|1698.5|2752
1744273800000|2025-04-10 08:30:00|1705|1703.5|1696.5|1694.5|1705.5|1704|1695|1694|3940
1744274100000|2025-04-10 08:35:00|1697|1695|1696|1695|1699.5|1698.5|1695|1693.5|3274
1744274400000|2025-04-10 08:40:00|1697|1695.5|1698|1697|1698.5|1697|1696.5|1695.5|5555
1744274700000|2025-04-10 08:45:00|1698.5|1697.5|1697.5|1697|1699|1698.5|1696|1695|15581
1744275000000|2025-04-10 08:50:00|1697|1696.5|1697.5|1696.5|1698.5|1698|1697|1696.5|7062
1744275300000|2025-04-10 08:55:00|1697|1696|1692|1691|1697.5|1696|1691.5|1690.5|18881
1744275600000|2025-04-10 09:00:00|1691.5|1690.5|1691|1690.5|1693|1692.5|1689.5|1689|3878
1744275900000|2025-04-10 09:05:00|1692|1691|1691|1689.5|1693.5|1691.5|1689|1688.5|6645
1744276200000|2025-04-10 09:10:00|1690|1690|1691|1690.5|1692|1691.5|1690|1689.5|3497
1744276500000|2025-04-10 09:15:00|1690|1690|1690.5|1689|1690.5|1690|1687|1685.5|4705
1744276800000|2025-04-10 09:20:00|1691|1690.5|1695|1694|1695.5|1694|1691|1690.5|2980
1744277100000|2025-04-10 09:25:00|1695.5|1693.5|1692.5|1692|1695.5|1693.5|1692.5|1692|6959
1744277400000|2025-04-10 09:30:00|1693.5|1691.5|1692|1690.5|1693.5|1691.5|1690.5|1689|42360
1744277700000|2025-04-10 09:35:00|1691|1689.5|1691.5|1691|1692|1691|1691|1689.5|34425
1744278000000|2025-04-10 09:40:00|1693|1691.5|1690.5|1689.5|1693|1692|1690|1689|36748
1744278300000|2025-04-10 09:45:00|1690|1690|1691|1690.5|1692|1691|1690|1689|4241
1744278600000|2025-04-10 09:50:00|1690.5|1690|1688.5|1687.5|1691|1690|1688|1686.5|32710
1744278900000|2025-04-10 09:55:00|1690|1689|1688|1686.5|1690.5|1690|1687.5|1686.5|17155
1744279200000|2025-04-10 10:00:00|1687|1686|1687|1686.5|1688.5|1687|1685.5|1684.5|3018
1744279500000|2025-04-10 10:05:00|1688|1687|1692|1691|1692|1691|1687.5|1686|33974
1744279800000|2025-04-10 10:10:00|1691.5|1690.5|1696|1695|1696|1695|1691.5|1690|12727
1744280100000|2025-04-10 10:15:00|1696.5|1696.5|1698|1696.5|1699|1697|1696|1694.5|1273
1744280400000|2025-04-10 10:20:00|1697.5|1696|1695|1694|1697.5|1696|1694.5|1693.5|2118
1744280700000|2025-04-10 10:25:00|1695.5|1694.5|1696|1695|1697|1696|1695|1693.5|1826
1744281000000|2025-04-10 10:30:00|1696.5|1695.5|1700.5|1699|1701|1700|1696|1695|4861
1744281300000|2025-04-10 10:35:00|1701|1697.5|1699.5|1698.5|1701|1699.5|1697.5|1697|2314
1744281600000|2025-04-10 10:40:00|1700|1699|1697.5|1696.5|1700|1699|1696.5|1695|2198
1744281900000|2025-04-10 10:45:00|1698|1696|1700|1698.5|1701.5|1700|1698|1695.5|3372
1744282200000|2025-04-10 10:50:00|1699.5|1699|1700|1698.5|1702.5|1700.5|1699.5|1698.5|733
1744282500000|2025-04-10 10:55:00|1700.5|1699|1699.5|1698.5|1700.5|1700|1698.5|1697.5|1094
1744282800000|2025-04-10 11:00:00|1700|1699|1699.5|1699|1701.5|1700.5|1698.5|1697.5|2069
1744283100000|2025-04-10 11:05:00|1700|1698|1700|1698|1700|1698.5|1699.5|1697.5|3139
1744283400000|2025-04-10 11:10:00|1700.5|1698.5|1699.5|1698.5|1700.5|1699.5|1699|1698|336
1744283700000|2025-04-10 11:15:00|1699|1699|1698.5|1697.5|1699|1699|1698|1696.5|641
1744284000000|2025-04-10 11:20:00|1699|1698|1700|1699|1700|1699.5|1698.5|1697.5|578
1744284300000|2025-04-10 11:25:00|1699.5|1698.5|1696.5|1695|1700|1698.5|1696.5|1695|1207
1744284600000|2025-04-10 11:30:00|1696|1694|1698|1697|1698|1697|1695|1694|1311
1744284900000|2025-04-10 11:35:00|1697|1696.5|1696|1695|1697|1697|1694.5|1693.5|1979
1744285200000|2025-04-10 11:40:00|1696.5|1695.5|1696.5|1695|1698|1696|1695.5|1694.5|1363
1744285500000|2025-04-10 11:45:00|1696|1695.5|1695.5|1694.5|1696|1695.5|1695.5|1694|2418
1744285800000|2025-04-10 11:50:00|1695|1694|1694|1693|1697|1696.5|1694|1693|3720
1744286100000|2025-04-10 11:55:00|1694.5|1693.5|1694.5|1693|1695|1694|1694|1693|1324
1744286400000|2025-04-10 12:00:00|1695|1693.5|1693|1691.5|1695|1694|1692.5|1691.5|611
1744286700000|2025-04-10 12:05:00|1692.5|1692|1695|1693.5|1695|1694|1692.5|1691.5|1961
1744287000000|2025-04-10 12:10:00|1694|1694|1692.5|1691|1694|1694|1691.5|1691|1118
1744287300000|2025-04-10 12:15:00|1692|1690.5|1692|1691|1693.5|1692.5|1691.5|1690.5|1489
1744287600000|2025-04-10 12:20:00|1691.5|1690.5|1688.5|1688|1691.5|1690.5|1688.5|1688|1179
1744287900000|2025-04-10 12:25:00|1689|1687.5|1690|1689|1691|1690.5|1689|1687.5|1431
1744288200000|2025-04-10 12:30:00|1691|1690|1696|1694|1700.5|1698.5|1691|1690|4596
1744288500000|2025-04-10 12:35:00|1695.5|1693.5|1690|1688|1695.5|1693.5|1688.5|1686.5|3567
1744288800000|2025-04-10 12:40:00|1689.5|1687|1688|1686|1690|1687.5|1687.5|1685.5|497
1744289100000|2025-04-10 12:45:00|1687.5|1686.5|1687.5|1686|1688.5|1687.5|1687.5|1685.5|2293
1744289400000|2025-04-10 12:50:00|1687|1685.5|1686.5|1686|1687|1686|1684.5|1683|1620
1744289700000|2025-04-10 12:55:00|1687|1685.5|1688|1686.5|1688.5|1687|1685|1684|1868
1744290000000|2025-04-10 13:00:00|1688.5|1687|1690|1688.5|1691|1690.5|1688.5|1687|1996
1744290300000|2025-04-10 13:05:00|1690.5|1689|1692.5|1691|1692.5|1691.5|1689.5|1688.5|1745
1744290600000|2025-04-10 13:10:00|1692|1691.5|1693|1692.5|1693|1692.5|1689.5|1688.5|4159
1744290900000|2025-04-10 13:15:00|1693.5|1693|1699.5|1698|1699.5|1699|1693|1692|3367
1744291200000|2025-04-10 13:20:00|1700|1698.5|1698|1697|1700|1699|1696|1695|2328
1744291500000|2025-04-10 13:25:00|1699|1697.5|1695.5|1695|1699|1698.5|1695|1693|2821
1744291800000|2025-04-10 13:30:00|1697|1696.5|1696|1695|1702.5|1701.5|1692.5|1691|24484
1744292100000|2025-04-10 13:35:00|1698|1697|1687.5|1686|1698.5|1697|1687|1685.5|10943
1744292400000|2025-04-10 13:40:00|1686|1685|1686|1685|1687.5|1686|1682.5|1681.5|4425
1744292700000|2025-04-10 13:45:00|1686.5|1685.5|1693|1692|1697.5|1696.5|1686.5|1685|7975
1744293000000|2025-04-10 13:50:00|1692|1691|1686.5|1685|1694.5|1693.5|1685|1683.5|5815
1744293300000|2025-04-10 13:55:00|1685.5|1684.5|1679.5|1678|1687.5|1687|1678.5|1677|5455
1744293600000|2025-04-10 14:00:00|1680.5|1680|1680|1679|1682.5|1681|1676|1675|11361
1744293900000|2025-04-10 14:05:00|1680.5|1679.5|1686.5|1685|1690|1688.5|1680.5|1679.5|13889
1744294200000|2025-04-10 14:10:00|1686|1686|1686.5|1685.5|1687|1686.5|1681.5|1680|129057
1744294500000|2025-04-10 14:15:00|1687.5|1686|1688|1687|1693|1692|1686.5|1685.5|365283
1744294800000|2025-04-10 14:20:00|1689.5|1688|1692.5|1691|1693|1691.5|1688.5|1687|5737
1744295100000|2025-04-10 14:25:00|1693|1691.5|1690.5|1689|1694.5|1692.5|1690.5|1689|5496
1744295400000|2025-04-10 14:30:00|1691.5|1690|1700.5|1699|1700.5|1699|1691.5|1690|5255
1744295700000|2025-04-10 14:35:00|1700|1698.5|1701.5|1700.5|1702.5|1701.5|1699.5|1698|6041
1744296000000|2025-04-10 14:40:00|1700.5|1700|1697.5|1696.5|1701|1701|1697|1696|5054
1744296300000|2025-04-10 14:45:00|1698.5|1698|1695|1694|1699|1698|1694|1693|10019
1744296600000|2025-04-10 14:50:00|1694.5|1693.5|1691|1690|1695|1693.5|1689|1688|6775
1744296900000|2025-04-10 14:55:00|1692|1690.5|1685.5|1685|1692|1691|1685.5|1685|5872
1744297200000|2025-04-10 15:00:00|1685|1684.5|1683.5|1682.5|1685|1684.5|1682.5|1681.5|8662
1744297500000|2025-04-10 15:05:00|1682.5|1681.5|1683|1682|1683.5|1682.5|1682|1680.5|109280
1744297800000|2025-04-10 15:10:00|1683.5|1682.5|1679.5|1678.5|1684.5|1683.5|1679|1678|17452
1744298100000|2025-04-10 15:15:00|1679|1677|1676.5|1675|1679.5|1677|1675|1673.5|28631
1744298400000|2025-04-10 15:20:00|1676|1675.5|1668.5|1667.5|1676.5|1675.5|1668|1667.5|16834
1744298700000|2025-04-10 15:25:00|1668|1667|1665|1664|1668.5|1667.5|1664.5|1663.5|17605
1744354800000|2025-04-11 07:00:00|1697.5|1694.5|1685|1683.5|1697.5|1694.5|1685|1683.5|22663
1744355100000|2025-04-11 07:05:00|1684.5|1682|1682|1680.5|1685|1684|1680|1677.5|2170
1744355400000|2025-04-11 07:10:00|1682.5|1681|1681.5|1680|1685|1684.5|1680.5|1679|4728
1744355700000|2025-04-11 07:15:00|1682.5|1682|1683|1682.5|1687|1686|1681.5|1679|7331
1744356000000|2025-04-11 07:20:00|1683.5|1682|1686|1683.5|1686|1684|1682|1679.5|3665
1744356300000|2025-04-11 07:25:00|1685.5|1684|1682.5|1681|1686|1685.5|1682.5|1681|1317
1744356600000|2025-04-11 07:30:00|1684|1682|1691|1690|1691.5|1690|1683.5|1681.5|12038
1744356900000|2025-04-11 07:35:00|1691.5|1689|1687.5|1685.5|1692|1691|1687.5|1685.5|4745
1744357200000|2025-04-11 07:40:00|1689|1686|1690|1689.5|1690.5|1690|1689|1686|4780
1744357500000|2025-04-11 07:45:00|1689|1689|1685|1683.5|1689.5|1689|1685|1683.5|1998
1744357800000|2025-04-11 07:50:00|1684|1683|1681.5|1681|1685|1683|1680.5|1678.5|594
1744358100000|2025-04-11 07:55:00|1680.5|1680.5|1681|1680|1681|1680.5|1680.5|1678.5|3069
1744358400000|2025-04-11 08:00:00|1680.5|1679.5|1672|1669.5|1680.5|1679.5|1667|1665.5|3924
1744358700000|2025-04-11 08:05:00|1671.5|1669|1676|1675|1676.5|1675|1671.5|1669|3661
1744359000000|2025-04-11 08:10:00|1675.5|1674.5|1678.5|1676.5|1679.5|1678|1674.5|1672.5|7894
1744359300000|2025-04-11 08:15:00|1679|1677|1675|1673.5|1679|1678|1674.5|1673|1211
1744359600000|2025-04-11 08:20:00|1674|1672|1673.5|1671.5|1674.5|1674|1671.5|1670.5|628
1744359900000|2025-04-11 08:25:00|1672.5|1672|1672.5|1670.5|1674.5|1673|1672|1670|915
1744360200000|2025-04-11 08:30:00|1672|1670|1668.5|1666.5|1674|1672.5|1668.5|1666.5|860
1744360500000|2025-04-11 08:35:00|1667.5|1665.5|1669.5|1668|1670.5|1669|1667.5|1665.5|3107
1744360800000|2025-04-11 08:40:00|1669|1667.5|1660|1659|1669|1668|1660|1658|1673
1744361100000|2025-04-11 08:45:00|1660.5|1659.5|1658.5|1657|1661|1659.5|1657|1655.5|10056
1744361400000|2025-04-11 08:50:00|1659|1658|1655.5|1654|1660.5|1659.5|1655|1653.5|3174
1744361700000|2025-04-11 08:55:00|1655|1653.5|1654|1652.5|1657.5|1657|1654|1652.5|2247
1744362000000|2025-04-11 09:00:00|1653|1651.5|1656|1655|1657|1656|1653|1651.5|8234
1744362300000|2025-04-11 09:05:00|1655.5|1654|1655|1653|1656|1655.5|1653.5|1652|6622
1744362600000|2025-04-11 09:10:00|1653.5|1651.5|1657|1656|1657|1656|1651|1650|1694
1744362900000|2025-04-11 09:15:00|1657.5|1656.5|1660|1658.5|1660|1658.5|1657.5|1656|2579
1744363200000|2025-04-11 09:20:00|1661.5|1659.5|1663.5|1662|1663.5|1663|1661.5|1659.5|3308
1744363500000|2025-04-11 09:25:00|1662.5|1661|1661|1659.5|1662.5|1661.5|1661|1659.5|639
1744363800000|2025-04-11 09:30:00|1660.5|1658.5|1662.5|1661.5|1663|1662|1659.5|1658|2345
1744364100000|2025-04-11 09:35:00|1663|1661|1666.5|1665.5|1667.5|1665.5|1662|1660.5|1501
1744364400000|2025-04-11 09:40:00|1665.5|1665|1666|1664.5|1666|1665|1664.5|1664|2603
1744364700000|2025-04-11 09:45:00|1665.5|1664|1668|1666.5|1668|1667|1665.5|1664|1357
1744365000000|2025-04-11 09:50:00|1667|1665.5|1668.5|1667|1668.5|1667|1665.5|1663.5|3372
1744365300000|2025-04-11 09:55:00|1669.5|1668|1675|1673|1675|1673.5|1669.5|1668|6604
1744365600000|2025-04-11 10:00:00|1674|1672|1675.5|1674|1675.5|1674|1672|1670|6115
1744365900000|2025-04-11 10:05:00|1675|1673.5|1674.5|1672.5|1675|1674|1674|1672.5|1469
1744366200000|2025-04-11 10:10:00|1675|1673|1675.5|1673.5|1675.5|1674|1674|1672.5|257
1744366500000|2025-04-11 10:15:00|1675|1674|1675.5|1674|1676|1674|1674.5|1673.5|1236
1744366800000|2025-04-11 10:20:00|1676|1674.5|1678|1677|1678|1677|1676|1674.5|1961
1744367100000|2025-04-11 10:25:00|1677|1675.5|1679|1677.5|1680|1678.5|1676.5|1674.5|3721
1744367400000|2025-04-11 10:30:00|1679.5|1678|1679.5|1678|1680.5|1679|1679|1677|4096
1744367700000|2025-04-11 10:35:00|1680|1678.5|1680|1678.5|1680|1678.5|1679.5|1678.5|260
1744368000000|2025-04-11 10:40:00|1679.5|1679.5|1681.5|1680|1682.5|1681|1679.5|1678|3431
1744368300000|2025-04-11 10:45:00|1682|1681|1683|1681.5|1683|1682|1681.5|1680.5|569
1744368600000|2025-04-11 10:50:00|1682.5|1681|1681.5|1680|1683|1682|1681.5|1680|777
1744368900000|2025-04-11 10:55:00|1682|1681.5|1683.5|1682|1684|1683|1682|1681.5|2025
1744369200000|2025-04-11 11:00:00|1683|1681.5|1680.5|1679|1683.5|1682|1680.5|1679|817
1744369500000|2025-04-11 11:05:00|1681|1680|1682.5|1681|1682.5|1682|1680|1679|3058
1744369800000|2025-04-11 11:10:00|1682|1681.5|1682.5|1681|1682.5|1682|1682|1680.5|776
1744370100000|2025-04-11 11:15:00|1682|1680.5|1682|1680.5|1682.5|1681|1680.5|1678.5|635
1744370400000|2025-04-11 11:20:00|1681.5|1681|1681.5|1680|1682.5|1681|1680.5|1678.5|1261
1744370700000|2025-04-11 11:25:00|1681|1679.5|1681|1679|1681.5|1680|1679.5|1678|818
1744371000000|2025-04-11 11:30:00|1681.5|1679.5|1681.5|1679.5|1681.5|1680|1679.5|1678|2423
1744371300000|2025-04-11 11:35:00|1681|1679|1679.5|1678|1681|1679|1678.5|1677|1473
1744371600000|2025-04-11 11:40:00|1680.5|1679|1681|1680|1681|1680|1680.5|1679|2313
1744371900000|2025-04-11 11:45:00|1681.5|1679.5|1681|1680|1682|1681|1681|1679.5|1053
1744372200000|2025-04-11 11:50:00|1680.5|1679|1680.5|1680|1680.5|1680|1678|1677|2917
1744372500000|2025-04-11 11:55:00|1681|1679.5|1685|1683|1685|1684|1681|1679.5|1150
1744372800000|2025-04-11 12:00:00|1684.5|1684|1684.5|1683.5|1685|1684|1683.5|1682.5|1279
1744373100000|2025-04-11 12:05:00|1685|1684|1685.5|1684.5|1685.5|1684.5|1684|1682.5|3445
1744373400000|2025-04-11 12:10:00|1685|1684|1684|1683|1685.5|1685|1683|1682.5|5405
1744373700000|2025-04-11 12:15:00|1683.5|1682.5|1684|1682.5|1684.5|1684|1683|1682|1980
1744374000000|2025-04-11 12:20:00|1684.5|1683|1684.5|1683|1686.5|1686|1684|1682.5|2521
1744374300000|2025-04-11 12:25:00|1685|1684|1685.5|1685|1685.5|1685|1683.5|1683|4266
1744374600000|2025-04-11 12:30:00|1687|1684.5|1690|1688.5|1690|1688.5|1687|1684.5|1900
1744374900000|2025-04-11 12:35:00|1689.5|1689|1688.5|1687|1690.5|1690|1688.5|1687|2216
1744375200000|2025-04-11 12:40:00|1687.5|1686|1686.5|1685|1687.5|1686|1686.5|1685|642
1744375500000|2025-04-11 12:45:00|1687|1685.5|1687.5|1686|1689.5|1688.5|1686.5|1685|1477
1744375800000|2025-04-11 12:50:00|1687|1685.5|1688.5|1686.5|1689|1687.5|1687|1685.5|751
1744376100000|2025-04-11 12:55:00|1688|1686|1687|1685|1688.5|1687|1686|1684.5|3731
1744376400000|2025-04-11 13:00:00|1687.5|1685.5|1687.5|1686|1689.5|1689|1686|1684.5|4245
1744376700000|2025-04-11 13:05:00|1688|1685.5|1687.5|1686.5|1689.5|1688.5|1686.5|1685.5|6808
1744377000000|2025-04-11 13:10:00|1688|1687|1688.5|1686.5|1689|1688|1687|1685.5|1269
1744377300000|2025-04-11 13:15:00|1689|1687|1685|1683.5|1690|1689|1684.5|1683|3792
1744377600000|2025-04-11 13:20:00|1685.5|1684|1683.5|1682|1685.5|1684|1681.5|1680|1291
1744377900000|2025-04-11 13:25:00|1683|1683|1689|1687.5|1689|1687.5|1683|1682.5|3227
1744378200000|2025-04-11 13:30:00|1688.5|1688|1698.5|1697|1700|1699.5|1687.5|1686.5|19434
1744378500000|2025-04-11 13:35:00|1699.5|1698|1708|1706|1709.5|1708.5|1699|1697.5|13996
1744378800000|2025-04-11 13:40:00|1707.5|1705.5|1713.5|1711.5|1714.5|1713.5|1703|1701.5|11658
1744379100000|2025-04-11 13:45:00|1712|1711|1715.5|1714.5|1717|1716|1711.5|1710|18272
1744379400000|2025-04-11 13:50:00|1715|1714|1718|1716|1720.5|1719|1710|1708|16527
1744379700000|2025-04-11 13:55:00|1717|1715|1712|1710|1717.5|1716.5|1711.5|1710|9761
1744380000000|2025-04-11 14:00:00|1709|1709.5|1713|1712.5|1714|1712.5|1706.5|1705|8536
1744380300000|2025-04-11 14:05:00|1713.5|1711.5|1719|1717|1722|1720|1712.5|1710.5|4619
1744380600000|2025-04-11 14:10:00|1719.5|1717.5|1715|1713|1719.5|1718|1709.5|1708|9854
1744380900000|2025-04-11 14:15:00|1714|1712.5|1711.5|1710|1717|1715.5|1711.5|1710|12860
1744381200000|2025-04-11 14:20:00|1711|1709.5|1702.5|1701|1712.5|1711|1700|1699|7898
1744381500000|2025-04-11 14:25:00|1702|1700.5|1696.5|1694.5|1702.5|1702|1695.5|1694|6472
1744381800000|2025-04-11 14:30:00|1695.5|1693.5|1699.5|1698.5|1700|1699|1694.5|1693|9125
1744382100000|2025-04-11 14:35:00|1700|1698|1702.5|1701|1703|1702|1699|1697.5|5786
1744382400000|2025-04-11 14:40:00|1702|1700.5|1706|1705|1706|1705|1698.5|1697|7792
1744382700000|2025-04-11 14:45:00|1707|1704.5|1707.5|1706|1709|1707.5|1706.5|1704.5|3159
1744383000000|2025-04-11 14:50:00|1706.5|1705.5|1705|1703.5|1706.5|1707|1701.5|1700|5986
1744383300000|2025-04-11 14:55:00|1704.5|1703|1702.5|1701|1706|1704.5|1701.5|1700.5|2044
1744383600000|2025-04-11 15:00:00|1702|1702|1704|1703|1718|1716.5|1702|1702|10061
1744383900000|2025-04-11 15:05:00|1704.5|1702.5|1705.5|1704|1706|1704.5|1701|1700.5|5950
1744384200000|2025-04-11 15:10:00|1705|1703.5|1705|1703.5|1707|1705.5|1704.5|1703.5|4920
1744384500000|2025-04-11 15:15:00|1704.5|1703|1708.5|1707.5|1709|1708|1704|1702.5|6984
1744384800000|2025-04-11 15:20:00|1709|1708|1709.5|1708.5|1712|1711|1708.5|1707.5|8553
1744385100000|2025-04-11 15:25:00|1710|1709|1711.5|1709.5|1713|1711.5|1709|1708|8235
1744614000000|2025-04-14 07:00:00|1739|1734.5|1742.5|1741|1744.5|1741.5|1734.5|1731|23147
1744614300000|2025-04-14 07:05:00|1743|1741.5|1743.5|1742.5|1746.5|1745|1740.5|1738|15109
1744614600000|2025-04-14 07:10:00|1744|1742|1741|1738.5|1744.5|1742.5|1741|1738.5|5693
1744614900000|2025-04-14 07:15:00|1740.5|1739|1738.5|1736.5|1740.5|1739|1737.5|1735.5|2559
1744615200000|2025-04-14 07:20:00|1739|1737|1741.5|1740.5|1741.5|1740.5|1738|1736.5|3394
1744615500000|2025-04-14 07:25:00|1740.5|1740|1744.5|1742.5|1745.5|1744|1740.5|1738.5|2783
1744615800000|2025-04-14 07:30:00|1744|1743|1743|1741|1747.5|1746|1743|1740.5|4210
1744616100000|2025-04-14 07:35:00|1742.5|1740.5|1750|1748|1750|1748|1739.5|1738|2846
1744616400000|2025-04-14 07:40:00|1750.5|1747.5|1748.5|1746|1750.5|1747.5|1746|1744.5|4474
1744616700000|2025-04-14 07:45:00|1749|1746.5|1747|1745.5|1749|1747|1744.5|1744|3158
1744617000000|2025-04-14 07:50:00|1748|1746|1748.5|1746.5|1749.5|1748|1747.5|1745.5|4630
1744617300000|2025-04-14 07:55:00|1747.5|1746|1747.5|1746|1748|1746.5|1747|1745.5|4324
1744617600000|2025-04-14 08:00:00|1748|1746.5|1747|1746|1748.5|1746.5|1745|1743.5|4491
1744617900000|2025-04-14 08:05:00|1745|1745.5|1744|1742.5|1745|1745.5|1743.5|1742.5|1457
1744618200000|2025-04-14 08:10:00|1743.5|1742|1742|1740|1743.5|1742.5|1739|1737.5|3012
1744618500000|2025-04-14 08:15:00|1742.5|1740.5|1741.5|1740|1742.5|1742|1741|1739.5|1872
1744618800000|2025-04-14 08:20:00|1741|1739.5|1745|1744|1746|1744.5|1741|1739.5|6054
1744619100000|2025-04-14 08:25:00|1744|1743.5|1743.5|1743|1745.5|1744|1743|1741.5|2140
1744619400000|2025-04-14 08:30:00|1743|1742|1742.5|1740.5|1743.5|1742|1741.5|1740|2864
1744619700000|2025-04-14 08:35:00|1742|1741.5|1744|1742.5|1744|1742.5|1741|1739.5|4204
1744620000000|2025-04-14 08:40:00|1745.5|1742|1745|1744|1745.5|1744|1744.5|1742|9822
1744620300000|2025-04-14 08:45:00|1745.5|1744.5|1746.5|1745|1746.5|1745|1744.5|1743.5|1581
1744620600000|2025-04-14 08:50:00|1745.5|1745.5|1745.5|1744.5|1746|1745.5|1745|1743.5|3306
1744620900000|2025-04-14 08:55:00|1746|1745|1747.5|1746|1747.5|1746|1744.5|1744|3342
1744621200000|2025-04-14 09:00:00|1748.5|1746.5|1749|1748.5|1749|1748.5|1748|1746.5|1395
1744621500000|2025-04-14 09:05:00|1749.5|1748|1748.5|1748|1749.5|1748.5|1748|1747|3387
1744621800000|2025-04-14 09:10:00|1748|1747.5|1750|1748|1750|1749|1748|1747|3886
1744622100000|2025-04-14 09:15:00|1749.5|1749|1746.5|1745|1750|1749|1746.5|1745|2322
1744622400000|2025-04-14 09:20:00|1747|1746|1745.5|1744|1748|1747|1745|1744|3774
1744622700000|2025-04-14 09:25:00|1745|1743.5|1744.5|1742.5|1745|1744|1743.5|1742|8803
1744623000000|2025-04-14 09:30:00|1745|1743|1745.5|1744.5|1746|1745.5|1745|1742.5|2108
1744623300000|2025-04-14 09:35:00|1746|1745|1744.5|1743|1746|1745|1744.5|1743|2042
1744623600000|2025-04-14 09:40:00|1744|1742.5|1744.5|1743|1744.5|1744|1743.5|1742.5|1806
1744623900000|2025-04-14 09:45:00|1745|1744|1744.5|1742.5|1745|1744|1743.5|1742|2662
1744624200000|2025-04-14 09:50:00|1744|1743|1744|1743|1745|1744.5|1743.5|1742.5|3359
1744624500000|2025-04-14 09:55:00|1743.5|1742.5|1743|1742|1743.5|1742.5|1743|1742|4236
1744624800000|2025-04-14 10:00:00|1744|1742.5|1746|1745|1746|1745|1744|1742.5|1320
1744625100000|2025-04-14 10:05:00|1747|1745.5|1743|1741.5|1747|1745.5|1743|1741.5|1484
1744625400000|2025-04-14 10:10:00|1743.5|1742|1744|1743|1744|1743.5|1743.5|1742|2028
1744625700000|2025-04-14 10:15:00|1743.5|1743.5|1743.5|1742|1744|1743.5|1743.5|1742|3040
1744626000000|2025-04-14 10:20:00|1743|1741|1740|1738|1743.5|1741|1739.5|1738|2172
1744626300000|2025-04-14 10:25:00|1739.5|1737.5|1740.5|1739|1741|1740.5|1738.5|1737.5|3429
1744626600000|2025-04-14 10:30:00|1741|1740|1743|1741.5|1743|1742|1740.5|1739.5|2890
1744626900000|2025-04-14 10:35:00|1742.5|1742|1742|1741|1743.5|1743|1742|1741|1490
1744627200000|2025-04-14 10:40:00|1742.5|1741.5|1743|1741.5|1744|1743|1742.5|1741.5|2289
1744627500000|2025-04-14 10:45:00|1742.5|1741|1742.5|1741|1743.5|1742|1741.5|1741|2384
1744627800000|2025-04-14 10:50:00|1742|1740.5|1742|1740.5|1743.5|1742.5|1742|1740.5|2809
1744628100000|2025-04-14 10:55:00|1741.5|1741|1742|1740.5|1742|1741|1741.5|1740|713
1744628400000|2025-04-14 11:00:00|1741.5|1740|1743|1742|1743|1742|1741|1740|2001
1744628700000|2025-04-14 11:05:00|1742.5|1741.5|1741|1740|1743|1741.5|1741|1740|3667
1744629000000|2025-04-14 11:10:00|1740.5|1739.5|1742|1741|1742.5|1742|1739.5|1738.5|2829
1744629300000|2025-04-14 11:15:00|1742.5|1741.5|1743|1741.5|1744|1742.5|1742|1741|1292
1744629600000|2025-04-14 11:20:00|1742|1742|1741.5|1740.5|1743|1742|1741.5|1740|1603
1744629900000|2025-04-14 11:25:00|1742|1740|1742|1740.5|1743.5|1742.5|1742|1740|1525
1744630200000|2025-04-14 11:30:00|1741|1740|1741.5|1740.5|1741.5|1740.5|1741|1740|1500
1744630500000|2025-04-14 11:35:00|1741|1740|1740|1739|1741|1740.5|1740|1738.5|1119
1744630800000|2025-04-14 11:40:00|1742|1741|1744|1743|1744|1743|1742|1740.5|3076
1744631100000|2025-04-14 11:45:00|1744.5|1742.5|1745.5|1744.5|1745.5|1745|1744|1742.5|7598
1744631400000|2025-04-14 11:50:00|1746|1744|1744.5|1743|1746|1745|1744|1743|1619
1744631700000|2025-04-14 11:55:00|1744|1742.5|1743.5|1742|1744.5|1743|1743|1741.5|3366
1744632000000|2025-04-14 12:00:00|1744|1742.5|1744.5|1743|1744.5|1743|1743|1741.5|1214
1744632300000|2025-04-14 12:05:00|1744|1742.5|1743|1742|1745|1743|1742.5|1741.5|1420
1744632600000|2025-04-14 12:10:00|1742.5|1741.5|1742.5|1741|1743.5|1742|1742|1740.5|1368
1744632900000|2025-04-14 12:15:00|1743|1741.5|1742.5|1741|1743|1742|1742|1741|784
1744633200000|2025-04-14 12:20:00|1742|1740.5|1742.5|1740.5|1743|1742|1741.5|1740.5|2773
1744633500000|2025-04-14 12:25:00|1742|1741|1742.5|1741.5|1742.5|1742|1742|1740.5|587
1744633800000|2025-04-14 12:30:00|1742|1741|1742|1741|1742|1742|1740.5|1739.5|2284
1744634100000|2025-04-14 12:35:00|1743|1741.5|1744.5|1743|1744.5|1743.5|1742.5|1741|4163
1744634400000|2025-04-14 12:40:00|1744|1742.5|1744|1742.5|1744.5|1743|1743|1741.5|1393
1744634700000|2025-04-14 12:45:00|1744.5|1743|1747|1746|1747.5|1746|1744.5|1742.5|3202
1744635000000|2025-04-14 12:50:00|1747.5|1746.5|1748.5|1747|1749|1748|1747|1745.5|2227
1744635300000|2025-04-14 12:55:00|1748|1747.5|1748.5|1747|1750|1748.5|1747.5|1746.5|5616
1744635600000|2025-04-14 13:00:00|1747.5|1747.5|1747|1745.5|1749.5|1748|1745.5|1744.5|5793
1744635900000|2025-04-14 13:05:00|1747.5|1746|1744.5|1743|1747.5|1746|1744.5|1743|2766
1744636200000|2025-04-14 13:10:00|1745.5|1744.5|1744.5|1743|1745.5|1744.5|1743.5|1742.5|2506
1744636500000|2025-04-14 13:15:00|1744|1743.5|1746.5|1745.5|1747|1745.5|1744|1743|2578
1744636800000|2025-04-14 13:20:00|1747|1746|1746.5|1745|1747.5|1746|1745.5|1744.5|3035
1744637100000|2025-04-14 13:25:00|1745.5|1744.5|1743|1742.5|1746|1745|1743|1742.5|2933
1744637400000|2025-04-14 13:30:00|1741.5|1740|1743|1741.5|1743|1741.5|1736|1735|12901
1744637700000|2025-04-14 13:35:00|1742.5|1741|1743.5|1742.5|1744.5|1743|1739|1738|4918
1744638000000|2025-04-14 13:40:00|1743|1741|1741|1739.5|1743|1741.5|1738|1737|4334
1744638300000|2025-04-14 13:45:00|1742|1741|1742|1740.5|1743.5|1742.5|1737.5|1736|4788
1744638600000|2025-04-14 13:50:00|1743|1741|1747|1745|1747|1746|1740.5|1739.5|9287
1744638900000|2025-04-14 13:55:00|1746.5|1744.5|1747|1746|1749|1748|1743.5|1741.5|5197
1744639200000|2025-04-14 14:00:00|1747.5|1746.5|1751|1749.5|1751.5|1751|1745|1744.5|5814
1744639500000|2025-04-14 14:05:00|1750|1749|1751|1749.5|1753|1752|1750|1749|7021
1744639800000|2025-04-14 14:10:00|1750.5|1749|1749.5|1748|1750.5|1749.5|1747|1745.5|3009
1744640100000|2025-04-14 14:15:00|1750|1748.5|1751.5|1750.5|1751.5|1750.5|1747.5|1746|4412
1744640400000|2025-04-14 14:20:00|1752|1751|1753|1751.5|1754|1753.5|1751.5|1750|3510
1744640700000|2025-04-14 14:25:00|1752.5|1752|1753|1751.5|1754.5|1754|1752|1751|3045
1744641000000|2025-04-14 14:30:00|1753.5|1752.5|1752|1751|1753.5|1752.5|1750.5|1749.5|9685
1744641300000|2025-04-14 14:35:00|1752.5|1750|1751|1750|1752.5|1751|1750|1749|3969
1744641600000|2025-04-14 14:40:00|1750.5|1749.5|1752|1751|1753|1751.5|1749|1748|3509
1744641900000|2025-04-14 14:45:00|1753|1751.5|1756.5|1755|1756.5|1755|1752|1751|4690
1744642200000|2025-04-14 14:50:00|1755.5|1754|1756|1754.5|1757|1756|1754.5|1753|4870
1744642500000|2025-04-14 14:55:00|1755.5|1755|1752.5|1751.5|1755.5|1755|1751|1750|6095
1744642800000|2025-04-14 15:00:00|1753|1751|1752|1751.5|1753|1752|1750.5|1749.5|8283
1744643100000|2025-04-14 15:05:00|1752.5|1751|1751|1750|1753|1752.5|1750.5|1749|6426
1744643400000|2025-04-14 15:10:00|1751.5|1750.5|1751.5|1750.5|1753|1752|1750|1748.5|4515
1744643700000|2025-04-14 15:15:00|1751|1750|1749.5|1748|1751.5|1750.5|1749|1748|2765
1744644000000|2025-04-14 15:20:00|1749|1747|1747|1746|1750|1749|1747|1746|5396
1744644300000|2025-04-14 15:25:00|1747.5|1746.5|1744|1742|1747.5|1746.5|1743|1742|9305
1744700400000|2025-04-15 07:00:00|1774.5|1761|1756|1753.5|1774.5|1764|1754|1752|22241
1744700700000|2025-04-15 07:05:00|1755.5|1752.5|1757|1756|1757|1756|1752.5|1751|2870
1744701000000|2025-04-15 07:10:00|1756.5|1755.5|1757|1755|1759|1757|1755.5|1754|5168
1744701300000|2025-04-15 07:15:00|1757.5|1755.5|1761.5|1759|1761.5|1759|1756|1755.5|4899
1744701600000|2025-04-15 07:20:00|1760.5|1760|1757.5|1756|1761.5|1760|1756.5|1755.5|3964
1744701900000|2025-04-15 07:25:00|1758|1756.5|1759|1757.5|1759.5|1759|1756.5|1756|4434
1744702200000|2025-04-15 07:30:00|1758.5|1757|1761|1760.5|1762.5|1761|1757.5|1757|3203
1744702500000|2025-04-15 07:35:00|1760.5|1759.5|1761|1760|1764|1762|1760.5|1759.5|2093
1744702800000|2025-04-15 07:40:00|1760.5|1759.5|1760.5|1759|1761|1760|1758|1756.5|3054
1744703100000|2025-04-15 07:45:00|1761|1759.5|1761|1759.5|1762.5|1762|1760|1759.5|3361
1744703400000|2025-04-15 07:50:00|1760.5|1760|1759.5|1758|1761|1760|1759|1758|1417
1744703700000|2025-04-15 07:55:00|1759|1758.5|1761|1760|1762|1761|1759|1758.5|1796
1744704000000|2025-04-15 08:00:00|1760.5|1759.5|1754|1752.5|1760.5|1759.5|1753.5|1752.5|4470
1744704300000|2025-04-15 08:05:00|1753|1753|1754.5|1754|1756|1755|1753|1752.5|2236
1744704600000|2025-04-15 08:10:00|1755|1753.5|1757.5|1756|1758|1757.5|1754.5|1753.5|2739
1744704900000|2025-04-15 08:15:00|1758.5|1757|1758|1757|1760|1758|1757.5|1756.5|812
1744705200000|2025-04-15 08:20:00|1759|1756.5|1758.5|1757.5|1761|1759|1758|1756.5|607
1744705500000|2025-04-15 08:25:00|1758|1758|1758|1757|1760.5|1759|1758|1757|4036
1744705800000|2025-04-15 08:30:00|1759|1757.5|1754|1753.5|1759.5|1758|1754|1753.5|2680
1744706100000|2025-04-15 08:35:00|1753.5|1753|1757|1756|1757|1756|1753|1752.5|6625
1744706400000|2025-04-15 08:40:00|1756.5|1756.5|1758|1757|1759|1757|1756.5|1755.5|4240
1744706700000|2025-04-15 08:45:00|1758.5|1755.5|1759.5|1758.5|1759.5|1758.5|1756.5|1755.5|3026
1744707000000|2025-04-15 08:50:00|1760|1759|1760|1759|1762.5|1761|1759|1758.5|1674
1744707300000|2025-04-15 08:55:00|1760.5|1758.5|1760|1759|1760.5|1759|1759.5|1758.5|1515
1744707600000|2025-04-15 09:00:00|1759.5|1758.5|1757.5|1756.5|1760|1759|1756|1755.5|2044
1744707900000|2025-04-15 09:05:00|1757|1757|1759|1758|1760.5|1759|1757|1756|2712
1744708200000|2025-04-15 09:10:00|1759.5|1759|1756|1755|1760.5|1759|1756|1755|1906
1744708500000|2025-04-15 09:15:00|1756.5|1755.5|1757|1756.5|1757.5|1756.5|1755.5|1755|2639
1744708800000|2025-04-15 09:20:00|1757.5|1756|1758.5|1758|1758.5|1758|1756.5|1755.5|3250
1744709100000|2025-04-15 09:25:00|1758|1757|1756.5|1755.5|1758.5|1757|1756.5|1755.5|1843
1744709400000|2025-04-15 09:30:00|1756|1756|1756.5|1755.5|1758|1757|1756|1755.5|2204
1744709700000|2025-04-15 09:35:00|1756|1755|1756|1754.5|1757|1756|1755|1754.5|1171
1744710000000|2025-04-15 09:40:00|1755.5|1755|1755.5|1754|1756.5|1755|1755|1754|1699
1744710300000|2025-04-15 09:45:00|1756|1755|1756|1754.5|1757.5|1756|1755.5|1754|1616
1744710600000|2025-04-15 09:50:00|1756.5|1755|1756|1754.5|1756.5|1755|1755.5|1753.5|1216
1744710900000|2025-04-15 09:55:00|1756.5|1755|1756.5|1755.5|1757.5|1756|1756.5|1754.5|1676
1744711200000|2025-04-15 10:00:00|1757|1756|1757.5|1755.5|1758|1756.5|1755.5|1754.5|1137
1744711500000|2025-04-15 10:05:00|1757|1754.5|1761|1759|1761.5|1760|1756.5|1754.5|1748
1744711800000|2025-04-15 10:10:00|1761.5|1759.5|1761|1759.5|1762|1760.5|1760.5|1759|637
1744712100000|2025-04-15 10:15:00|1760.5|1759|1759|1757.5|1760.5|1759.5|1759|1757.5|877
1744712400000|2025-04-15 10:20:00|1759.5|1758|1760|1759|1761|1759.5|1759.5|1757.5|3655
1744712700000|2025-04-15 10:25:00|1760.5|1758.5|1760|1758.5|1760.5|1759|1759|1758.5|1978
1744713000000|2025-04-15 10:30:00|1759.5|1758|1757|1755.5|1760|1758.5|1756.5|1755.5|2252
1744713300000|2025-04-15 10:35:00|1756.5|1755|1756.5|1755|1756.5|1755|1755|1754.5|745
1744713600000|2025-04-15 10:40:00|1756|1754.5|1755|1753.5|1756.5|1755|1754.5|1753.5|1398
1744713900000|2025-04-15 10:45:00|1754.5|1754|1755.5|1754|1756|1754.5|1754|1753.5|1254
1744714200000|2025-04-15 10:50:00|1756|1755.5|1757|1755.5|1757.5|1755.5|1755|1754|2412
1744714500000|2025-04-15 10:55:00|1756.5|1756|1757.5|1756.5|1758|1757|1756|1755.5|1000
1744714800000|2025-04-15 11:00:00|1758|1757|1757.5|1756|1758.5|1757.5|1756|1755.5|1203
1744715100000|2025-04-15 11:05:00|1757|1755.5|1757.5|1756.5|1758|1757|1755.5|1754.5|1536
1744715400000|2025-04-15 11:10:00|1757|1756|1757|1755.5|1758|1756|1756|1755|935
1744715700000|2025-04-15 11:15:00|1756.5|1755|1755.5|1754.5|1757|1756|1755.5|1754.5|3689
1744716000000|2025-04-15 11:20:00|1755|1754|1755|1753.5|1756|1755|1754.5|1753.5|2341
1744716300000|2025-04-15 11:25:00|1754.5|1752.5|1753.5|1753|1755|1754|1753.5|1752.5|2706
1744716600000|2025-04-15 11:30:00|1754|1753.5|1754.5|1753.5|1755.5|1754.5|1753|1752.5|10577
1744716900000|2025-04-15 11:35:00|1754|1753|1753.5|1753|1754.5|1753.5|1753|1752.5|7824
1744717200000|2025-04-15 11:40:00|1754|1753.5|1752|1751.5|1755.5|1754.5|1752|1751|9942
1744717500000|2025-04-15 11:45:00|1752.5|1752|1749.5|1749|1753|1752.5|1749.5|1748.5|7443
1744717800000|2025-04-15 11:50:00|1749|1748.5|1748|1747.5|1750|1749|1746.5|1745.5|3910
1744718100000|2025-04-15 11:55:00|1747.5|1747|1748|1746.5|1749.5|1748|1747|1746.5|811
1744718400000|2025-04-15 12:00:00|1747.5|1747|1748|1747|1748.5|1747.5|1746|1745.5|2162
1744718700000|2025-04-15 12:05:00|1748.5|1748|1749.5|1748.5|1749.5|1748.5|1747.5|1747.5|2678
1744719000000|2025-04-15 12:10:00|1749|1749|1749|1748.5|1751|1750|1749|1748|2568
1744719300000|2025-04-15 12:15:00|1749.5|1748|1747.5|1747|1750|1749|1747.5|1746.5|4279
1744719600000|2025-04-15 12:20:00|1748|1747.5|1752|1751|1752|1751|1748|1747.5|3944
1744719900000|2025-04-15 12:25:00|1751.5|1750.5|1749|1748.5|1752|1751|1748.5|1748|2805
1744720200000|2025-04-15 12:30:00|1750.5|1749.5|1747.5|1746.5|1750.5|1749.5|1747|1746|5365
1744720500000|2025-04-15 12:35:00|1748|1747|1750|1749.5|1750.5|1749.5|1747.5|1746.5|7034
1744720800000|2025-04-15 12:40:00|1750.5|1750|1754|1753|1754.5|1753.5|1750|1749.5|2964
1744721100000|2025-04-15 12:45:00|1753.5|1752.5|1754|1753|1754.5|1753.5|1753.5|1752.5|1012
1744721400000|2025-04-15 12:50:00|1754.5|1753.5|1755|1753.5|1755.5|1754|1754|1753|593
1744721700000|2025-04-15 12:55:00|1755.5|1754|1755.5|1754.5|1755.5|1754.5|1755|1753.5|833
1744722000000|2025-04-15 13:00:00|1756|1755|1755.5|1754.5|1756.5|1756|1755.5|1754.5|1982
1744722300000|2025-04-15 13:05:00|1755|1754|1753|1751.5|1755|1754|1751.5|1751|975
1744722600000|2025-04-15 13:10:00|1752.5|1752|1755|1753.5|1755.5|1754|1752.5|1751.5|557
1744722900000|2025-04-15 13:15:00|1755.5|1754.5|1755.5|1754.5|1755.5|1755|1755|1754|991
1744723200000|2025-04-15 13:20:00||1754||1754||1755||1753.5|1862
1744723500000|2025-04-15 13:25:00|1755|1753.5|1753.5|1752|1756|1754.5|1753.5|1752|2561
1744723800000|2025-04-15 13:30:00|1756|1751.5|1752.5|1750.5|1757.5|1756.5|1751.5|1750|3111
1744724100000|2025-04-15 13:35:00|1752|1749|1752|1750.5|1753.5|1751.5|1750|1748|1807
1744724400000|2025-04-15 13:40:00|1752.5|1751|1756.5|1755|1757|1756|1752|1751|2810
1744724700000|2025-04-15 13:45:00|1756|1755.5|1757.5|1756|1758.5|1758|1756|1755.5|3272
1744725000000|2025-04-15 13:50:00|1756.5|1755.5|1756.5|1755|1759|1758|1755|1754|3053
1744725300000|2025-04-15 13:55:00|1757.5|1755.5|1756.5|1755|1759|1758.5|1756.5|1755|65507
1744725600000|2025-04-15 14:00:00|1756|1754.5|1756.5|1754.5|1758|1756.5|1755|1754|15568
1744725900000|2025-04-15 14:05:00|1756|1755|1754.5|1753.5|1757|1756|1754|1752.5|3913
1744726200000|2025-04-15 14:10:00|1755|1754|1754|1753|1757|1755.5|1753.5|1752|1587
1744726500000|2025-04-15 14:15:00|1754.5|1753.5|1755|1753.5|1759|1758|1753.5|1752|6906
1744726800000|2025-04-15 14:20:00|1754.5|1753|1754|1753|1756.5|1755|1753|1751.5|2024
1744727100000|2025-04-15 14:25:00|1753.5|1752.5|1754.5|1753|1755|1753.5|1751|1749.5|1735
1744727400000|2025-04-15 14:30:00|1755|1754|1760|1758.5|1760.5|1759.5|1755|1754|7423
1744727700000|2025-04-15 14:35:00|1759.5|1758|1754.5|1753|1759.5|1758|1754.5|1753|397
1744728000000|2025-04-15 14:40:00|1755|1752.5|1758.5|1757|1758.5|1757|1754|1752.5|3881
1744728300000|2025-04-15 14:45:00|1758|1756.5|1755.5|1754.5|1759|1757.5|1754|1752|3117
1744728600000|2025-04-15 14:50:00|1755|1754|1757|1756|1757.5|1756.5|1754.5|1753|611
1744728900000|2025-04-15 14:55:00|1756|1756.5|1754.5|1753.5|1757|1756.5|1754.5|1753.5|4684
1744729200000|2025-04-15 15:00:00|1755|1754|1757.5|1756|1757.5|1756.5|1755|1753.5|1785
1744729500000|2025-04-15 15:05:00|1756.5|1755.5|1754.5|1753.5|1756.5|1755.5|1753.5|1752.5|2323
1744729800000|2025-04-15 15:10:00|1755|1754|1755.5|1754.5|1756|1755|1753.5|1752.5|3698
1744730100000|2025-04-15 15:15:00|1756|1755|1760.5|1759.5|1760.5|1759.5|1755.5|1754.5|6661
1744730400000|2025-04-15 15:20:00|1761|1760|1762.5|1761.5|1762.5|1761.5|1761|1760|3959
1744730700000|2025-04-15 15:25:00|1761.5|1760.5|1759|1756.5|1762|1761|1759|1756.5|5882
1744786800000|2025-04-16 07:00:00|1745|1727|1732|1729.5|1749.5|1743|1732|1727|5672
1744787100000|2025-04-16 07:05:00|1734.5|1730.5|1731|1728.5|1735|1730.5|1731|1727.5|1213
1744787400000|2025-04-16 07:10:00|1735.5|1729|1734|1731.5|1736.5|1734|1734|1728.5|179
1744787700000|2025-04-16 07:15:00|1733.5|1730.5|1731|1728.5|1733.5|1730.5|1731|1728.5|1135
1744788000000|2025-04-16 07:20:00|1733.5|1730|1730|1727.5|1733.5|1730|1729|1726|1282
1744788300000|2025-04-16 07:25:00|1729.5|1728|1727.5|1726|1729.5|1728.5|1727.5|1725.5|638
1744788600000|2025-04-16 07:30:00|1727|1725.5|1728|1726|1730|1728.5|1727|1725.5|4678
1744788900000|2025-04-16 07:35:00|1730|1726.5|1728|1726.5|1730|1728.5|1728|1726|1207
1744789200000|2025-04-16 07:40:00|1727.5|1726|1726.5|1725|1727.5|1726|1725|1724|1990
1744789500000|2025-04-16 07:45:00|1726|1725.5|1726|1724|1726.5|1725.5|1726|1724|656
1744789800000|2025-04-16 07:50:00|1724.5|1722.5|1723|1721|1724.5|1722.5|1722.5|1721|3563
1744790100000|2025-04-16 07:55:00|1722|1722|1725|1723|1725.5|1723.5|1722|1722|977
1744790400000|2025-04-16 08:00:00|1724|1722|1719.5|1718|1725|1722.5|1717|1714.5|9563
1744790700000|2025-04-16 08:05:00|1719|1716.5|1718|1716.5|1720|1718.5|1718|1716.5|2294
1744791000000|2025-04-16 08:10:00|1718.5|1717|1720|1718|1720|1718|1718|1717|581
1744791300000|2025-04-16 08:15:00|1720.5|1718.5|1719|1717.5|1721|1720|1719|1716.5|3685
1744791600000|2025-04-16 08:20:00|1719.5|1718|1718|1716.5|1719.5|1719|1718|1715.5|1733
1744791900000|2025-04-16 08:25:00|1717.5|1715.5|1731.5|1729|1734.5|1731|1717.5|1715.5|9278
1744792200000|2025-04-16 08:30:00|1732|1730|1725|1723.5|1732|1730.5|1725|1723.5|533
1744792500000|2025-04-16 08:35:00|1727|1726|1727|1724|1727|1726|1724|1723.5|2225
1744792800000|2025-04-16 08:40:00|1728|1725|1730|1728|1730.5|1729.5|1728|1725|2035
1744793100000|2025-04-16 08:45:00|1729|1727.5|1728.5|1726.5|1729.5|1727.5|1727|1725.5|1239
1744793400000|2025-04-16 08:50:00|1729.5|1728|1728.5|1726.5|1729.5|1728|1728|1726.5|1188
1744793700000|2025-04-16 08:55:00|1729|1727|1726.5|1725|1729.5|1727.5|1726.5|1725|5113
1744794000000|2025-04-16 09:00:00|1727|1725.5|1728|1726|1728.5|1726.5|1726|1725|1159
1744794300000|2025-04-16 09:05:00|1727|1726.5|1728.5|1726.5|1728.5|1726.5|1727|1726|805
1744794600000|2025-04-16 09:10:00|1728|1726|1728|1726.5|1728.5|1727.5|1728|1726|568
1744794900000|2025-04-16 09:15:00|1728.5|1727|1731|1729|1731.5|1730.5|1727.5|1726|6138
1744795200000|2025-04-16 09:20:00|1730|1728.5|1731|1728.5|1731.5|1728.5|1730|1728.5|0
1744795500000|2025-04-16 09:25:00|1731.5|1729|1733|1731.5|1737|1735.5|1731|1729|2261
1744795800000|2025-04-16 09:30:00|1730|1728.5|1730|1728.5|1731.5|1729.5|1727.5|1727|2690
1744796100000|2025-04-16 09:35:00|1730.5|1729|1732|1730|1732.5|1731|1729.5|1728|1460
1744796400000|2025-04-16 09:40:00|1731.5|1729.5|1730|1728|1732|1729.5|1729|1728|1393
1744796700000|2025-04-16 09:45:00|1730.5|1728.5|1731.5|1729.5|1731.5|1730|1730.5|1728|650
1744797000000|2025-04-16 09:50:00|1731|1730.5|1735|1733|1735|1733|1731|1730.5|1206
1744797300000|2025-04-16 09:55:00|1734|1731.5|1732|1730.5|1734.5|1731.5|1732|1730.5|962
1744797600000|2025-04-16 10:00:00|1732.5|1730|1733.5|1731|1733.5|1731|1731|1730|291
1744797900000|2025-04-16 10:05:00|1732|1731.5|1731.5|1729|1733.5|1731.5|1731.5|1729|4053
1744798200000|2025-04-16 10:10:00|1733|1729.5|1733|1730.5|1733|1731|1731.5|1729|2997
1744798500000|2025-04-16 10:15:00|1732|1730|1735.5|1732.5|1736|1735.5|1732|1729|2972
1744798800000|2025-04-16 10:20:00|1735|1733|1735.5|1733.5|1735.5|1733.5|1735|1733|1
1744799100000|2025-04-16 10:25:00|1735|1734|1734.5|1732|1735.5|1734|1734.5|1732|469
1744799400000|2025-04-16 10:30:00|1733.5|1731.5|1734.5|1732|1734.5|1732.5|1733.5|1731.5|1009
1744799700000|2025-04-16 10:35:00|1734||1733.5||1734.5||1733.5||0
1744800000000|2025-04-16 10:40:00|1733|1731.5|1734|1732.5|1734|1733|1733|1731|1479
1744800300000|2025-04-16 10:45:00|1733|1733|1734|1732.5|1734|1733|1733|1732|2653
1744800600000|2025-04-16 10:50:00|1734.5|1733|1734|1732.5|1736.5|1735.5|1734|1732.5|2675
1744800900000|2025-04-16 10:55:00|1733.5|1731.5|1733|1731|1733.5|1731.5|1730.5|1729|2084
1744801200000|2025-04-16 11:00:00|1732.5|1731.5|1732.5|1731|1733|1732|1732.5|1731|939
1744801500000|2025-04-16 11:05:00|1733|1731.5|1732.5|1731|1734|1733|1731|1730.5|2413
1744801800000|2025-04-16 11:10:00|1733.5|1731.5|1733|1731.5|1733.5|1732.5|1732.5|1730.5|846
1744802100000|2025-04-16 11:15:00|1733.5|1732|1735|1734.5|1735|1734.5|1733.5|1731.5|1459
1744802400000|2025-04-16 11:20:00|1734.5|1734|1736|1733.5|1736.5|1734.5|1734.5|1733|952
1744802700000|2025-04-16 11:25:00|1735|1732.5|1735.5|1733.5|1736|1735|1735|1731.5|529
1744803000000|2025-04-16 11:30:00|1735|1734|1734.5|1733|1735.5|1734|1734|1731.5|2151
1744803300000|2025-04-16 11:35:00|1734|1732|1734|1732|1734.5|1734|1734|1731.5|888
1744803600000|2025-04-16 11:40:00|1736|1732.5|1735.5|1733|1736|1735|1735.5|1732.5|948
1744803900000|2025-04-16 11:45:00|1735|1733.5|1735|1733.5|1736|1734|1734.5|1733.5|2271
1744804200000|2025-04-16 11:50:00|1736|1734|1735.5|1734.5|1736|1735|1734.5|1732.5|3283
1744804500000|2025-04-16 11:55:00|1735|1734|1735.5|1735|1736.5|1735.5|1735|1733.5|381
1744804800000|2025-04-16 12:00:00|1735|1734|1735.5|1735|1736|1735|1734.5|1732.5|1539
1744805100000|2025-04-16 12:05:00|1735|1734.5|1739|1737.5|1739|1737.5|1735|1733.5|913
1744805400000|2025-04-16 12:10:00|1739.5|1738|1739.5|1738|1740|1738|1739|1738|202
1744805700000|2025-04-16 12:15:00|1740|1739|1740|1739|1740|1739|1740|1739|481
1744806000000|2025-04-16 12:20:00|1740.5|1739.5|1739.5|1738.5|1740.5|1739.5|1739|1737|251
1744806300000|2025-04-16 12:25:00|1739|1738|1740.5|1737.5|1740.5|1739.5|1739|1737|530
1744806600000|2025-04-16 12:30:00|1740|1738|1740.5|1738.5|1740.5|1739.5|1739|1736|464
1744806900000|2025-04-16 12:35:00|1740|1739|1739|1737|1740.5|1739.5|1737.5|1735.5|323
1744807200000|2025-04-16 12:40:00|1738.5|1737.5|1739|1737.5|1739.5|1738|1738.5|1736|185
1744807500000|2025-04-16 12:45:00|1738.5|1737|1738|1737|1739|1738|1738|1736.5|321
1744807800000|2025-04-16 12:50:00|1738.5|1737.5|1739|1738|1739|1738.5|1738.5|1736.5|1818
1744808100000|2025-04-16 12:55:00|1738.5|1737|1737.5|1736.5|1738.5|1737.5|1737.5|1736.5|1087
1744808400000|2025-04-16 13:00:00|1737|1735|1735|1733.5|1737|1735|1733.5|1732.5|1794
1744808700000|2025-04-16 13:05:00|1734.5|1734|1733.5|1733|1734.5|1734|1732.5|1730.5|1378
1744809000000|2025-04-16 13:10:00|1734|1732.5|1733|1730|1734|1732.5|1732|1730|544
1744809300000|2025-04-16 13:15:00|1732.5|1731|1730|1728.5|1732.5|1731|1730|1728.5|1048
1744809600000|2025-04-16 13:20:00|1729.5|1727|1728|1726|1730|1729|1728|1726|976
1744809900000|2025-04-16 13:25:00|1727.5|1726.5|1730|1728.5|1730|1728.5|1727|1725.5|1613
1744810200000|2025-04-16 13:30:00|1731|1730.5|1734|1732.5|1736.5|1734|1729|1726.5|5375
1744810500000|2025-04-16 13:35:00|1736.5|1735|1731.5|1730.5|1736.5|1735|1731|1729|2764
1744810800000|2025-04-16 13:40:00|1731|1730|1729.5|1727.5|1732|1731.5|1727.5|1726|3096
1744811100000|2025-04-16 13:45:00|1729|1728|1734|1732.5|1734|1732.5|1727|1725|1552
1744811400000|2025-04-16 13:50:00|1733|1731.5|1728.5|1726.5|1734|1732.5|1727.5|1725.5|4548
1744811700000|2025-04-16 13:55:00|1728|1726|1729|1727|1731|1730|1727|1725.5|1397
1744812000000|2025-04-16 14:00:00|1728|1726|1735|1733.5|1735|1733.5|1728|1726|2176
1744812300000|2025-04-16 14:05:00|1734.5|1734|1735|1733|1738.5|1737.5|1734.5|1733|6042
1744812600000|2025-04-16 14:10:00|1734.5|1734|1734|1733|1736|1735|1733.5|1732.5|251057
1744812900000|2025-04-16 14:15:00|1734.5|1733.5|1735.5|1734|1735.5|1734|1732.5|1731|3856
1744813200000|2025-04-16 14:20:00|1735|1733.5|1738.5|1737.5|1739|1738|1734|1733|4479
1744813500000|2025-04-16 14:25:00|1739|1738|1735.5|1735|1740|1738.5|1735.5|1734.5|6796
1744813800000|2025-04-16 14:30:00|1736|1734.5|1738|1736.5|1738.5|1737.5|1736|1734.5|2852
1744814100000|2025-04-16 14:35:00|1738.5|1737|1735.5|1734|1739|1737.5|1735|1733|3313
1744814400000|2025-04-16 14:40:00|1736|1734.5|1736|1734.5|1736|1735|1734.5|1733|4676
1744814700000|2025-04-16 14:45:00|1735.5|1735|1732.5|1731|1735.5|1735|1732.5|1731|3846
1744815000000|2025-04-16 14:50:00|1731.5|1730.5|1730.5|1730|1731.5|1730.5|1730.5|1729.5|2160
1744815300000|2025-04-16 14:55:00|1731|1729|1729|1727.5|1731|1729.5|1728|1727|9507
1744815600000|2025-04-16 15:00:00|1729.5|1728.5|1730.5|1729.5|1731.5|1730.5|1728.5|1727.5|7104
1744815900000|2025-04-16 15:05:00|1731|1730|1733.5|1732|1733.5|1732.5|1730.5|1729.5|7365
1744816200000|2025-04-16 15:10:00|1734|1732.5|1739|1737.5|1739|1738|1732.5|1732|3895
1744816500000|2025-04-16 15:15:00|1738.5|1738|1737|1736|1739|1738.5|1737|1735.5|3473
1744816800000|2025-04-16 15:20:00|1737.5|1736.5|1740.5|1739.5|1740.5|1739.5|1737.5|1736.5|9200
1744817100000|2025-04-16 15:25:00|1741|1740|1744.5|1742.5|1744.5|1743.5|1741|1740|2632
1744873200000|2025-04-17 07:00:00|1755|1746.5|1749|1746|1758.5|1748.5|1742.5|1740|4469
1744873500000|2025-04-17 07:05:00|1750.5|1746.5|1748.5|1745|1750.5|1746.5|1748|1743.5|1642
1744873800000|2025-04-17 07:10:00|1748|1744.5|1749.5|1747|1752|1750|1746|1742|1698
1744874100000|2025-04-17 07:15:00|1749|1746.5|1752.5|1750|1754.5|1752.5|1746|1742.5|987
1744874400000|2025-04-17 07:20:00|1752|1749.5|1752.5|1750.5|1752.5|1751|1751.5|1748.5|40
1744874700000|2025-04-17 07:25:00|1755|1753.5|1754|1752|1756.5|1754.5|1754|1752|2528
1744875000000|2025-04-17 07:30:00|1755.5|1752.5|1756.5|1755|1756.5|1755|1753.5|1752|1932
1744875300000|2025-04-17 07:35:00|1756|1755.5|1751|1748.5|1756|1755.5|1750.5|1748|946
1744875600000|2025-04-17 07:40:00|1751.5|1749|1751.5|1750|1753|1751.5|1751|1749|1057
1744875900000|2025-04-17 07:45:00|1751|1748.5|1749.5|1747.5|1751|1749|1749.5|1747.5|330
1744876200000|2025-04-17 07:50:00|1749|1747|1751.5|1750|1751.5|1750|1749|1747|3420
1744876500000|2025-04-17 07:55:00|1751|1749.5|1751.5|1749.5|1751.5|1750|1750.5|1749|1656
1744876800000|2025-04-17 08:00:00|1749.5|1750.5|1751|1749|1752|1750.5|1749.5|1748.5|2401
1744877100000|2025-04-17 08:05:00|1752|1748.5|1753.5|1751.5|1754|1752.5|1752|1748.5|369
1744877400000|2025-04-17 08:10:00|1754|1752.5|1753.5|1751.5|1756|1754|1753|1750.5|400
1744877700000|2025-04-17 08:15:00|1752.5|1751|1750.5|1748.5|1754|1752|1750.5|1748|965
1744878000000|2025-04-17 08:20:00|1750|1748|1748.5|1747|1750|1748.5|1747|1745.5|840
1744878300000|2025-04-17 08:25:00|1748|1746.5|1749|1747.5|1749|1747.5|1748|1746.5|179
1744878600000|2025-04-17 08:30:00|1750|1748.5|1748.5|1746.5|1750|1748.5|1748.5|1746.5|2411
1744878900000|2025-04-17 08:35:00|1749|1747|1750|1747.5|1750|1748|1749|1746.5|1108
1744879200000|2025-04-17 08:40:00|1749.5|1748.5|1749.5|1748|1749.5|1749|1749.5|1747.5|598
1744879500000|2025-04-17 08:45:00|1750|1747.5|1748.5|1746.5|1750|1748|1748.5|1746.5|1800
1744879800000|2025-04-17 08:50:00|1749.5|1747|1751|1749|1751.5|1750|1749|1746.5|2772
1744880100000|2025-04-17 08:55:00|1750|1748.5|1751.5|1749.5|1752|1750|1749.5|1748.5|1037
1744880400000|2025-04-17 09:00:00|1751|1750|1752|1750.5|1752.5|1751|1750|1749|656
1744880700000|2025-04-17 09:05:00|1751|1750|1752|1750.5|1752|1751|1751|1749.5|859
1744881000000|2025-04-17 09:10:00|1751.5|1750|1752.5|1751|1752.5|1751|1750|1748.5|1303
1744881300000|2025-04-17 09:15:00|1752|1750.5|1751.5|1750.5|1753|1752|1751|1749.5|1154
1744881600000|2025-04-17 09:20:00|1751|1750|1752|1751|1753|1752.5|1751|1750|1974
1744881900000|2025-04-17 09:25:00|1753|1751.5|1754|1752|1754.5|1753|1752.5|1751.5|952
1744882200000|2025-04-17 09:30:00|1753.5|1751.5|1754|1752|1754|1752.5|1752.5|1751.5|1439
1744882500000|2025-04-17 09:35:00|1754.5|1752.5|1752.5|1750.5|1754.5|1753|1752|1750.5|1208
1744882800000|2025-04-17 09:40:00|1752|1748.5|1750.5|1749.5|1752.5|1750|1750|1748.5|3885
1744883100000|2025-04-17 09:45:00|1750|1749|1750|1749|1750.5|1750|1749|1748|2198
1744883400000|2025-04-17 09:50:00|1749.5|1748.5|1750|1748.5|1750.5|1749.5|1749.5|1748|1861
1744883700000|2025-04-17 09:55:00|1749.5|1748|1750|1748|1750.5|1749|1749.5|1748|806
1744884000000|2025-04-17 10:00:00|1749.5|1749|1748.5|1747|1750.5|1749|1748.5|1747|1538
1744884300000|2025-04-17 10:05:00|1748|1746.5|1748.5|1746.5|1748.5|1747.5|1748|1746|1535
1744884600000|2025-04-17 10:10:00|1748|1747|1744.5|1743|1748.5|1747|1744.5|1743|1733
1744884900000|2025-04-17 10:15:00|1744|1742.5|1744.5|1743|1745|1744|1743|1741.5|1856
1744885200000|2025-04-17 10:20:00|1744|1742.5|1746.5|1745.5|1746.5|1745.5|1743.5|1742|883
1744885500000|2025-04-17 10:25:00|1745.5|1744|1746|1744|1748.5|1746.5|1745.5|1743.5|2188
1744885800000|2025-04-17 10:30:00|1746.5|1745|1747|1746|1747|1746|1746.5|1744.5|1234
1744886100000|2025-04-17 10:35:00||1745.5||1745.5||1746.5||1745.5|69
1744886400000|2025-04-17 10:40:00|1748.5|1746.5|1748.5|1747|1749|1747.5|1748|1746|685
1744886700000|2025-04-17 10:45:00|1749|1746|1749|1748|1749|1748|1747.5|1745|746
1744887000000|2025-04-17 10:50:00|1749.5|1747.5|1749.5|1748|1749.5|1748|1749|1747|2712
1744887300000|2025-04-17 10:55:00|1749|1747.5|1749|1747.5|1749.5|1748|1748|1746.5|387
1744887600000|2025-04-17 11:00:00|1749.5|1748.5|1747.5|1746|1750|1748.5|1747.5|1746|1543
1744887900000|2025-04-17 11:05:00|1747|1746.5|1745|1743.5|1747.5|1746.5|1745|1743|623
1744888200000|2025-04-17 11:10:00|1744.5|1744|1745|1743.5|1745.5|1744|1744.5|1743.5|1128
1744888500000|2025-04-17 11:15:00|1745.5|1744|1745.5|1744|1745.5|1744.5|1745|1743.5|15
1744888800000|2025-04-17 11:20:00|1746|1745|1746|1744.5|1746|1745|1745.5|1744.5|614
1744889100000|2025-04-17 11:25:00|1745|1743.5|1745|1743.5|1745.5|1744|1744.5|1743|209
1744889400000|2025-04-17 11:30:00|1744.5|1743|1743|1741.5|1744.5|1743|1741.5|1740|2981
1744889700000|2025-04-17 11:35:00|1742.5|1742|1741.5|1739.5|1742.5|1742|1741.5|1739.5|839
1744890000000|2025-04-17 11:40:00|1741|1740|1741|1739.5|1742.5|1741.5|1741|1739.5|1161
1744890300000|2025-04-17 11:45:00|1741.5|1740|1743|1741.5|1743|1742.5|1741|1739.5|914
1744890600000|2025-04-17 11:50:00|1743.5|1742|1744|1742|1744|1742|1743.5|1742|243
1744890900000|2025-04-17 11:55:00|1743.5|1742.5|1745|1743|1745|1743|1743|1742|186
1744891200000|2025-04-17 12:00:00|1745.5|1743.5|1747|1746|1750.5|1749|1745.5|1743.5|4751
1744891500000|2025-04-17 12:05:00|1747.5|1746.5|1744.5|1743|1748|1746.5|1743|1742|5023
1744891800000|2025-04-17 12:10:00|1744|1743.5|1745.5|1744|1745.5|1744|1744|1743|1556
1744892100000|2025-04-17 12:15:00|1746|1744.5|1745.5|1744.5|1746|1745.5|1745.5|1744.5|2422
1744892400000|2025-04-17 12:20:00|1745|1743.5|1744|1743|1745.5|1744.5|1744|1743|1882
1744892700000|2025-04-17 12:25:00|1745|1744|1746|1745|1747|1745|1744.5|1744|951
1744893000000|2025-04-17 12:30:00|1746.5|1745.5|1747|1745.5|1747.5|1746.5|1746.5|1745.5|2635
1744893300000|2025-04-17 12:35:00|1746.5|1746|1745.5|1744.5|1746.5|1746|1745|1744.5|1814
1744893600000|2025-04-17 12:40:00|1745|1745|1743.5|1742.5|1746|1745|1743|1742.5|2216
1744893900000|2025-04-17 12:45:00|1744.5|1743.5|1744.5|1743.5|1744.5|1743.5|1743.5|1742.5|1379
1744894200000|2025-04-17 12:50:00|1745|1744|1743.5|1742.5|1745|1744|1743|1742.5|979
1744894500000|2025-04-17 12:55:00|1743|1742|1742|1740.5|1743|1742|1742|1740.5|3145
1744894800000|2025-04-17 13:00:00|1742.5|1742|1742.5|1742|1743.5|1742.5|1742|1741|4875
1744895100000|2025-04-17 13:05:00|1743|1741.5|1743.5|1742.5|1744|1743|1743|1741.5|1150
1744895400000|2025-04-17 13:10:00|1743|1742|1744|1743|1745|1744.5|1742.5|1742|4007
1744895700000|2025-04-17 13:15:00|1743.5|1742.5|1745|1744|1745|1744|1743.5|1742|1152
1744896000000|2025-04-17 13:20:00|1745.5|1743.5|1746|1745|1747|1745.5|1745.5|1743.5|4803
1744896300000|2025-04-17 13:25:00|1745.5|1744.5|1747|1746.5|1747.5|1746.5|1744|1742.5|1989
1744896600000|2025-04-17 13:30:00|1748|1747|1766|1764.5|1771.5|1770|1748|1746.5|11532
1744896900000|2025-04-17 13:35:00|1766.5|1765.5|1762|1760|1769.5|1767.5|1760.5|1759|10825
1744897200000|2025-04-17 13:40:00|1761.5|1759.5|1760|1758.5|1762|1760.5|1757|1755.5|4562
1744897500000|2025-04-17 13:45:00|1759.5|1758|1765|1764|1765.5|1764|1759|1758|1400
1744897800000|2025-04-17 13:50:00|1765.5|1764.5|1765.5|1764|1766.5|1765.5|1762.5|1760.5|2266
1744898100000|2025-04-17 13:55:00|1766|1764.5|1765|1763.5|1766.5|1765.5|1763|1761.5|2652
1744898400000|2025-04-17 14:00:00|1764.5|1764|1764|1763|1765|1764|1762|1761|3442
1744898700000|2025-04-17 14:05:00|1764.5|1763.5|1764|1762.5|1767.5|1765.5|1763.5|1762|2545
1744899000000|2025-04-17 14:10:00|1764.5|1763.5|1763.5|1762|1767|1765.5|1763.5|1762|1472
1744899300000|2025-04-17 14:15:00|1763|1762.5|1761.5|1760.5|1764.5|1763|1760|1759|1976
1744899600000|2025-04-17 14:20:00|1761|1760|1761|1759.5|1762.5|1761.5|1760|1759|1238
1744899900000|2025-04-17 14:25:00|1760.5|1759|1755|1753.5|1761|1759.5|1755|1753.5|2837
1744900200000|2025-04-17 14:30:00|1755.5|1753|1754.5|1752.5|1755.5|1754.5|1753|1751.5|2234
1744900500000|2025-04-17 14:35:00|1754|1752|1751|1750|1754|1752|1750|1748.5|2926
1744900800000|2025-04-17 14:40:00|1751.5|1748.5|1751|1749.5|1751.5|1750.5|1749|1747.5|2656
1744901100000|2025-04-17 14:45:00|1751.5|1750.5|1752|1751.5|1753.5|1752|1751|1750|2756
1744901400000|2025-04-17 14:50:00|1752.5|1751|1751.5|1750.5|1753.5|1752|1751|1749.5|1694
1744901700000|2025-04-17 14:55:00|1751|1751|1749.5|1748|1751.5|1751|1749.5|1748|2126
1744902000000|2025-04-17 15:00:00|1749|1747.5|1752|1751|1752|1751.5|1748.5|1747.5|2849
1744902300000|2025-04-17 15:05:00|1751|1750|1751|1750|1754|1753|1750|1749|13042
1744902600000|2025-04-17 15:10:00|1750.5|1749|1753.5|1752.5|1753.5|1752.5|1750.5|1748.5|674
1744902900000|2025-04-17 15:15:00|1754|1753|1754.5|1753.5|1755|1753.5|1752.5|1751.5|1884
1744903200000|2025-04-17 15:20:00|1755|1754|1755|1754|1755|1754|1753|1752|3111
1744903500000|2025-04-17 15:25:00|1754.5|1753.5|1753|1751.5|1754.5|1753.5|1752|1751|5683
1745305200000|2025-04-22 07:00:00|1776|1771.5|1775|1771.5|1776|1772|1766.5|1761|14772
1745305500000|2025-04-22 07:05:00|1774.5|1772|1772.5|1770.5|1776|1772|1766|1764|7362
1745305800000|2025-04-22 07:10:00|1773|1771|1772|1769|1773|1772|1771|1769|2236
1745306100000|2025-04-22 07:15:00|1771|1769.5|1774|1772|1774.5|1773.5|1770.5|1769|6492
1745306400000|2025-04-22 07:20:00|1773.5|1772.5|1770|1768|1774|1773|1769.5|1767.5|1411
1745306700000|2025-04-22 07:25:00|1770.5|1768.5|1766|1765|1770.5|1769|1766|1765|2216
1745307000000|2025-04-22 07:30:00|1765.5|1763.5|1764.5|1763|1765.5|1765|1764.5|1763|2595
1745307300000|2025-04-22 07:35:00|1765|1763.5|1765|1763|1765|1763.5|1764.5|1763|1797
1745307600000|2025-04-22 07:40:00|1765.5|1763.5|1769.5|1768|1769.5|1768.5|1765.5|1763.5|3259
1745307900000|2025-04-22 07:45:00|1769|1767.5|1768|1766.5|1769.5|1768|1768|1766|1289
1745308200000|2025-04-22 07:50:00|1769|1766|1767.5|1766|1769|1767.5|1767.5|1766|2428
1745308500000|2025-04-22 07:55:00|||||||||175
1745308800000|2025-04-22 08:00:00|1769|1767|1771.5|1769.5|1773|1771|1768|1766|2341
1745309100000|2025-04-22 08:05:00|1772|1770|1771|1769.5|1773|1770.5|1767.5|1766.5|1681
1745309400000|2025-04-22 08:10:00|1772|1770.5|1771|1769|1773|1771.5|1770|1769|2135
1745309700000|2025-04-22 08:15:00|1770.5|1769.5|1771.5|1770|1771.5|1770|1770.5|1769|401
1745310000000|2025-04-22 08:20:00|1772.5|1770.5|1772.5|1770.5|1772.5|1771|1769|1768.5|3278
1745310300000|2025-04-22 08:25:00|1773|1771|1775|1774|1775.5|1774.5|1773|1771|1327
1745310600000|2025-04-22 08:30:00|1774.5|1773|1775.5|1774|1775.5|1774.5|1774|1773|1351
1745310900000|2025-04-22 08:35:00|1775|1773.5|1772.5|1771.5|1775|1774|1771.5|1770.5|708
1745311200000|2025-04-22 08:40:00|1774|1772.5|1773.5|1772|1774|1772.5|1773|1772|465
1745311500000|2025-04-22 08:45:00|1773|1772.5|1771|1769|1773.5|1772.5|1771|1768.5|3735
1745311800000|2025-04-22 08:50:00|1770.5|1769.5|1771.5|1770|1771.5|1770.5|1770|1769|3605
1745312100000|2025-04-22 08:55:00|1771|1770.5|1769.5|1768|1771|1770.5|1769|1767.5|421
1745312400000|2025-04-22 09:00:00|1770|1768.5|1773|1771.5|1773|1771.5|1770|1768.5|886
1745312700000|2025-04-22 09:05:00|1773.5|1772|1771.5|1770|1775.5|1774.5|1771|1770|2533
1745313000000|2025-04-22 09:10:00|1771|1770.5|1773.5|1772|1773.5|1772|1771|1770|529
1745313300000|2025-04-22 09:15:00|1773|1772.5|1774|1773|1774|1773.5|1773|1772.5|5498
1745313600000|2025-04-22 09:20:00|1773|1772.5|1775|1773.5|1775|1773.5|1773|1771.5|1869
1745313900000|2025-04-22 09:25:00|1775.5|1774|1777.5|1776|1778.5|1776.5|1775|1774|2879
1745314200000|2025-04-22 09:30:00|1778|1776.5|1776.5|1775.5|1778.5|1776.5|1776|1774.5|949
1745314500000|2025-04-22 09:35:00|1775.5|1774.5|1777.5|1775.5|1777.5|1776|1775.5|1774.5|498
1745314800000|2025-04-22 09:40:00|1776|1775|1774|1772.5|1777|1775.5|1773.5|1772|2354
1745315100000|2025-04-22 09:45:00|1774.5|1773|1775|1774|1775|1774|1774.5|1773|982
1745315400000|2025-04-22 09:50:00|1774.5|1773.5|1774.5|1773.5|1775|1774|1774.5|1773.5|805
1745315700000|2025-04-22 09:55:00|1775|1774|1774.5|1773|1775|1774|1773.5|1773|529
1745316000000|2025-04-22 10:00:00|1774|1772.5|1774.5|1773|1775|1773|1774|1772.5|772
1745316300000|2025-04-22 10:05:00|1774|1773.5|1773|1772|1774.5|1773.5|1773|1772|126
1745316600000|2025-04-22 10:10:00|1773.5|1772.5|1769.5|1768.5|1773.5|1772.5|1769|1768|8135
1745316900000|2025-04-22 10:15:00|1769|1768|1769.5|1768|1769.5|1768|1767|1766|1151
1745317200000|2025-04-22 10:20:00|1768.5|1767.5|1771|1769.5|1771|1770|1768.5|1767.5|5078
1745317500000|2025-04-22 10:25:00|1770.5|1769|1769.5|1768|1770.5|1769|1769|1768|3189
1745317800000|2025-04-22 10:30:00|1770|1768.5|1771|1770|1771|1770|1769.5|1768.5|2745
1745318100000|2025-04-22 10:35:00|1771.5|1769.5|1770|1769.5|1771.5|1769.5|1770|1769.5|489
1745318400000|2025-04-22 10:40:00|1770.5|1769|1771|1769.5|1771|1769.5|1770|1769|3424
1745318700000|2025-04-22 10:45:00|1770.5|1768|1770|1769|1770.5|1769.5|1769|1768|1146
1745319000000|2025-04-22 10:50:00|1771.5|1769.5|1771|1770|1772|1770.5|1769.5|1768|1261
1745319300000|2025-04-22 10:55:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|978
1745319600000|2025-04-22 11:00:00|1771|1770|1771|1769.5|1771.5|1770|1770|1769|920
1745319900000|2025-04-22 11:05:00|1770.5|1768|1771|1769.5|1771|1769.5|1769|1768|291
1745320200000|2025-04-22 11:10:00|1770.5|1769|1770.5|1769.5|1770.5|1769.5|1769.5|1768.5|1618
1745320500000|2025-04-22 11:15:00|1770|1770|1771.5|1770|1771.5|1770|1770|1770|257
1745320800000|2025-04-22 11:20:00|1772|1770.5|1773|1771.5|1773|1771.5|1771.5|1770.5|91
1745321100000|2025-04-22 11:25:00|1772.5|1771|1773|1771.5|1773.5|1772|1772|1771|2742
1745321400000|2025-04-22 11:30:00|1773.5|1772|1773|1771.5|1773.5|1772.5|1772.5|1771.5|121
1745321700000|2025-04-22 11:35:00|1773.5|1772|1773.5|1771.5|1773.5|1772.5|1772|1770.5|201
1745322000000|2025-04-22 11:40:00|1773|1772|1771.5|1770.5|1773.5|1772|1771|1769.5|1421
1745322300000|2025-04-22 11:45:00|||||||||35
1745322600000|2025-04-22 11:50:00|1772.5|1771.5|1771.5|1770.5|1773.5|1772|1771.5|1770.5|766
1745322900000|2025-04-22 11:55:00|1771|1770|1770.5|1769|1772|1770.5|1770.5|1769|753
1745323200000|2025-04-22 12:00:00|1770|1768.5|1769|1768|1771|1769|1768.5|1767|551
1745323500000|2025-04-22 12:05:00|1769.5|1768.5|1769.5|1769|1770|1769|1769|1768|1530
1745323800000|2025-04-22 12:10:00|1770|1768.5|1772.5|1771.5|1772.5|1771.5|1769|1768|2267
1745324100000|2025-04-22 12:15:00|1773.5|1772|1774|1773|1775|1773.5|1773.5|1772|805
1745324400000|2025-04-22 12:20:00|1773.5|1772.5|1773.5|1772.5|1774|1773|1773.5|1772|514
1745324700000|2025-04-22 12:25:00|1774|1773|1774.5|1773.5|1775|1774|1774|1772.5|444
1745325000000|2025-04-22 12:30:00|1774|1774|1775.5|1774.5|1776|1775|1774|1774|807
1745325300000|2025-04-22 12:35:00|1776|1775|1776.5|1775|1776.5|1775|1775|1773.5|4890
1745325600000|2025-04-22 12:40:00|1776|1774.5|1775|1773.5|1776.5|1775.5|1775|1773.5|886
1745325900000|2025-04-22 12:45:00|1775.5|1774|1775.5|1774.5|1776.5|1775|1774.5|1773.5|1022
1745326200000|2025-04-22 12:50:00|1774.5|1774|1773.5|1772.5|1775.5|1774.5|1773.5|1772|760
1745326500000|2025-04-22 12:55:00|1772.5|1772|1771|1770|1772.5|1772|1771|1770|1391
1745326800000|2025-04-22 13:00:00|1770.5|1772|1773.5|1772|1774.5|1773|1770.5|1770|2950
1745327100000|2025-04-22 13:05:00|1773|1771.5|1771.5|1770|1773|1771.5|1771|1770|941
1745327400000|2025-04-22 13:10:00|1772.5|1770.5|1773.5|1772.5|1775|1773|1772.5|1770|1442
1745327700000|2025-04-22 13:15:00|1773|1771.5|1773.5|1772|1774|1772.5|1772|1770.5|1094
1745328000000|2025-04-22 13:20:00|1773|1771.5|1773.5|1772.5|1773.5|1772.5|1771|1770|1661
1745328300000|2025-04-22 13:25:00|1773|1772|1771.5|1771|1773|1772|1770|1768.5|3793
1745328600000|2025-04-22 13:30:00|1774|1772.5|1773.5|1772.5|1774.5|1774|1770|1769|6178
1745328900000|2025-04-22 13:35:00|1773|1773|1770|1769|1775|1774|1769|1767.5|12287
1745329200000|2025-04-22 13:40:00|1769|1768.5|1769|1768|1770|1769|1767.5|1766.5|7535
1745329500000|2025-04-22 13:45:00|1769.5|1768.5|1772|1770.5|1772|1771|1767|1766|4821
1745329800000|2025-04-22 13:50:00|1771.5|1771|1770.5|1769.5|1772.5|1771.5|1770.5|1769|559
1745330100000|2025-04-22 13:55:00|1771|1770|1773.5|1772.5|1773.5|1773|1770|1769|3776
1745330400000|2025-04-22 14:00:00|1774.5|1774|1779|1778|1779|1778|1774|1773|5227
1745330700000|2025-04-22 14:05:00|1779.5|1778.5|1777|1776|1779.5|1778.5|1776|1774.5|3182
1745331000000|2025-04-22 14:10:00|1778|1777.5|1779|1778.5|1780|1778.5|1777.5|1776.5|3328
1745331300000|2025-04-22 14:15:00|1779.5|1779|1778.5|1777.5|1780.5|1779.5|1777|1776|4209
1745331600000|2025-04-22 14:20:00|1778|1777|1780.5|1779.5|1780.5|1780|1777.5|1777|2359
1745331900000|2025-04-22 14:25:00|1780|1779|1776|1775|1780|1779|1775.5|1774.5|4926
1745332200000|2025-04-22 14:30:00|1775.5|1774.5|1775|1774|1775.5|1774.5|1772.5|1771|6018
1745332500000|2025-04-22 14:35:00|1774.5|1774.5|1778|1777|1778.5|1777.5|1774.5|1773.5|4290
1745332800000|2025-04-22 14:40:00|1777.5|1776.5|1777.5|1776.5|1778|1777|1775.5|1774.5|5887
1745333100000|2025-04-22 14:45:00|1777|1775.5|1779.5|1778.5|1780|1779|1777|1775.5|4135
1745333400000|2025-04-22 14:50:00|1780|1779|1779.5|1779|1780.5|1780|1779.5|1778.5|2946
1745333700000|2025-04-22 14:55:00|1779|1778.5|1780.5|1779.5|1781|1780.5|1778.5|1777.5|7847
1745334000000|2025-04-22 15:00:00|1780|1779|1780.5|1779|1781.5|1781|1779.5|1779|5896
1745334300000|2025-04-22 15:05:00|1780|1779.5|1780|1778.5|1781|1780.5|1778.5|1778|3406
1745334600000|2025-04-22 15:10:00|1780.5|1779|1782.5|1781.5|1782.5|1781.5|1780.5|1779|4308
1745334900000|2025-04-22 15:15:00|1783|1782|1783|1782|1786|1785|1783|1782|6659
1745335200000|2025-04-22 15:20:00|1784|1783.5|1786.5|1786|1786.5|1786|1784|1783|5486
1745335500000|2025-04-22 15:25:00|1786|1785.5|1782|1780.5|1786|1785.5|1781.5|1780.5|6146
1745391600000|2025-04-23 07:00:00|1820|1818|1836.5|1834|1841.5|1839|1820|1818|27049
1745391900000|2025-04-23 07:05:00|1835.5|1832.5|1826|1824|1835.5|1833|1826|1823.5|7659
1745392200000|2025-04-23 07:10:00|1825.5|1823.5|1827|1825|1829.5|1827.5|1824.5|1821|5294
1745392500000|2025-04-23 07:15:00|1827.5|1825.5|1830|1828.5|1830|1829|1827|1824|1074
1745392800000|2025-04-23 07:20:00|1831.5|1829|1836.5|1835|1837.5|1836|1831.5|1828.5|4632
1745393100000|2025-04-23 07:25:00|1835.5|1834|1843.5|1841.5|1844|1842|1835.5|1834|12355
1745393400000|2025-04-23 07:30:00|1844|1842|1843|1842.5|1846|1844|1841.5|1840|10679
1745393700000|2025-04-23 07:35:00|1842|1842|1846|1844|1846.5|1844|1840.5|1838|7598
1745394000000|2025-04-23 07:40:00|1845.5|1844.5|1842.5|1840|1846|1845|1841|1839|8857
1745394300000|2025-04-23 07:45:00|1842|1841|1844.5|1843|1844.5|1843|1841|1840|1629
1745394600000|2025-04-23 07:50:00|1845|1843.5|1848.5|1847|1849.5|1848|1845|1843.5|1818
1745394900000|2025-04-23 07:55:00|1847.5|1846|1851|1849|1851.5|1849.5|1847.5|1846|5227
1745395200000|2025-04-23 08:00:00|1849|1848.5|1849|1847.5|1850|1848.5|1847|1846.5|2339
1745395500000|2025-04-23 08:05:00|1848|1847|1847|1845|1848.5|1847|1844.5|1843.5|3732
1745395800000|2025-04-23 08:10:00|1846.5|1845.5|1841.5|1839.5|1847.5|1846|1841.5|1839.5|1652
1745396100000|2025-04-23 08:15:00|1841|1840|1843|1841.5|1843|1841.5|1840.5|1839|1126
1745396400000|2025-04-23 08:20:00|1843.5|1842|1843|1841.5|1844|1843|1843|1841.5|2117
1745396700000|2025-04-23 08:25:00|1842|1841|1845|1843.5|1845|1844.5|1842|1840|1174
1745397000000|2025-04-23 08:30:00|1846.5|1845|1847|1845.5|1847.5|1845.5|1844.5|1842.5|2772
1745397300000|2025-04-23 08:35:00|1846|1846.5|1849|1847.5|1849.5|1848|1846|1846.5|1094
1745397600000|2025-04-23 08:40:00|1848.5|1848|1847.5|1846|1848.5|1848|1847|1845.5|581
1745397900000|2025-04-23 08:45:00|1847|1845|1845.5|1844|1847.5|1845|1845|1843.5|2078
1745398200000|2025-04-23 08:50:00|1846|1844.5|1845.5|1844|1846|1844.5|1844.5|1843.5|1736
1745398500000|2025-04-23 08:55:00|1846|1845|1847.5|1846|1847.5|1847|1846|1845|3751
1745398800000|2025-04-23 09:00:00|1846.5|1845.5|1848|1847|1848|1847.5|1846.5|1845.5|918
1745399100000|2025-04-23 09:05:00|1847.5|1845|1846|1844.5|1848|1845|1845|1844|3365
1745399400000|2025-04-23 09:10:00|1847|1844|1846.5|1845|1847.5|1846.5|1846|1844|2859
1745399700000|2025-04-23 09:15:00|1847.5|1846|1846.5|1845|1847.5|1846|1846.5|1845|780
1745400000000|2025-04-23 09:20:00|1845.5|1844.5|1844|1842.5|1845.5|1844.5|1844|1842|1733
1745400300000|2025-04-23 09:25:00|1844.5|1843|1845|1843|1845|1844|1844|1842.5|4152
1745400600000|2025-04-23 09:30:00|1844.5|1843.5|1844.5|1843.5|1845|1843.5|1842.5|1841|2151
1745400900000|2025-04-23 09:35:00|1845|1844|1848|1847|1849|1847.5|1845|1844|3867
1745401200000|2025-04-23 09:40:00|1847|1846.5|1848|1846.5|1848.5|1847|1847|1846|1823
1745401500000|2025-04-23 09:45:00|1849|1847.5|1849|1847.5|1850.5|1849|1848|1846.5|6514
1745401800000|2025-04-23 09:50:00|1849.5|1848|1848.5|1846.5|1850|1849|1848|1846.5|1097
1745402100000|2025-04-23 09:55:00|1848|1847|1846|1845|1848.5|1847.5|1846|1845|1014
1745402400000|2025-04-23 10:00:00|1845.5|1844|1846|1844|1846|1844|1844.5|1843.5|996
1745402700000|2025-04-23 10:05:00|1846.5|1844.5|1848.5|1847|1849.5|1847.5|1846|1844.5|487
1745403000000|2025-04-23 10:10:00|1848|1847.5|1847|1845|1848|1847.5|1846|1845|839
1745403300000|2025-04-23 10:15:00|1846.5|1845.5|1849|1847|1849|1847.5|1846|1845|943
1745403600000|2025-04-23 10:20:00|1848.5|1846.5|1849|1847.5|1849|1848|1848|1846.5|2137
1745403900000|2025-04-23 10:25:00|1848.5|1847|1849|1847.5|1849|1847.5|1848|1846.5|3672
1745404200000|2025-04-23 10:30:00|1848.5|1847|1847.5|1846|1848.5|1847|1847.5|1846|396
1745404500000|2025-04-23 10:35:00|1848|1846.5|1849.5|1847.5|1849.5|1848|1847.5|1846|582
1745404800000|2025-04-23 10:40:00|1849|1848|1847|1845.5|1849|1848|1846|1845.5|2140
1745405100000|2025-04-23 10:45:00|1846|1845|1848|1846.5|1848|1846.5|1845.5|1845|1332
1745405400000|2025-04-23 10:50:00|1848.5|1846|1847.5|1846|1849|1847.5|1846.5|1846|895
1745405700000|2025-04-23 10:55:00|1848|1846.5|1846.5|1845.5|1848.5|1847|1846.5|1845.5|1400
1745406000000|2025-04-23 11:00:00|1846|1845|1845|1843.5|1847|1845.5|1844.5|1843.5|1475
1745406300000|2025-04-23 11:05:00|1844.5|1844|1844|1843.5|1845.5|1844|1843.5|1842.5|2702
1745406600000|2025-04-23 11:10:00|1845|1842.5|1847|1846|1847|1846|1843.5|1842|1193
1745406900000|2025-04-23 11:15:00|1846.5|1845.5|1848|1846.5|1848|1846.5|1846.5|1845|576
1745407200000|2025-04-23 11:20:00|1848.5|1846|1847|1845|1848.5|1847.5|1845.5|1845|4144
1745407500000|2025-04-23 11:25:00|1846.5|1844.5|1847|1845|1847|1845|1846|1844.5|801
1745407800000|2025-04-23 11:30:00|1846|1845.5|1844.5|1843.5|1846|1845.5|1844|1843|2119
1745408100000|2025-04-23 11:35:00|1845|1844|1846|1844|1846|1844|1844.5|1843.5|115
1745408400000|2025-04-23 11:40:00|1845.5|1843.5|1847|1845.5|1848.5|1847|1845.5|1843.5|712
1745408700000|2025-04-23 11:45:00|1846.5||1847||1847||1846.5||300
1745409000000|2025-04-23 11:50:00|1846.5|1846|1846.5|1845|1846.5|1846|1846|1844.5|308
1745409300000|2025-04-23 11:55:00|1846|1844.5|1845|1843.5|1846|1845|1844.5|1843.5|420
1745409600000|2025-04-23 12:00:00|1844|1843|1844.5|1843|1845.5|1843.5|1844|1843|1515
1745409900000|2025-04-23 12:05:00|1843.5|1842.5|1845|1843.5|1845|1843.5|1843|1842|1351
1745410200000|2025-04-23 12:10:00|1845.5|1844|1847.5|1846|1847.5|1846|1845|1844|1168
1745410500000|2025-04-23 12:15:00|1846|1845|1846|1845|1846.5|1845|1845|1844|1721
1745410800000|2025-04-23 12:20:00|1846.5|1845.5|1846|1845|1847|1845.5|1845.5|1844|430
1745411100000|2025-04-23 12:25:00|1845.5|1845.5|1846|1844.5|1847|1845.5|1845|1844|451
1745411400000|2025-04-23 12:30:00|1845.5|1844|1847|1845.5|1847.5|1846|1845|1844|1823
1745411700000|2025-04-23 12:35:00|1847.5|1846.5|1848|1847|1849|1847.5|1847.5|1846.5|463
1745412000000|2025-04-23 12:40:00|1848.5|1847.5|1847|1845.5|1848.5|1847.5|1846|1844.5|549
1745412300000|2025-04-23 12:45:00|1846.5|1845|1846.5|1845.5|1847.5|1845.5|1846|1844.5|574
1745412600000|2025-04-23 12:50:00|1846|1845|1845|1844|1846|1845.5|1845|1844|824
1745412900000|2025-04-23 12:55:00|1844.5|1843.5|1846|1844.5|1847|1845.5|1844.5|1843.5|1987
1745413200000|2025-04-23 13:00:00|1845.5|1844|1845.5|1844|1846.5|1845|1844.5|1844|2501
1745413500000|2025-04-23 13:05:00|1845|1842|1842|1840.5|1845|1843|1842|1840.5|1722
1745413800000|2025-04-23 13:10:00|1842.5|1841|1842.5|1841|1843.5|1841.5|1840|1838.5|2991
1745414100000|2025-04-23 13:15:00|1843|1841.5|1841|1840|1843|1841.5|1840|1838.5|3467
1745414400000|2025-04-23 13:20:00|1840.5|1840.5|1843.5|1842|1844|1842|1840.5|1840.5|558
1745414700000|2025-04-23 13:25:00|1843|1841|1833.5|1832|1843|1841|1833.5|1832|4466
1745415000000|2025-04-23 13:30:00|1832.5|1830.5|1842.5|1840.5|1842.5|1840.5|1829|1828|6580
1745415300000|2025-04-23 13:35:00|1842|1841|1847|1845|1860.5|1858|1839|1838|9226
1745415600000|2025-04-23 13:40:00|1847.5|1846|1856.5|1853|1858|1855|1847|1845|10648
1745415900000|2025-04-23 13:45:00|1856|1853.5|1860|1859|1862|1859.5|1855.5|1853.5|3582
1745416200000|2025-04-23 13:50:00|1860.5|1858|1857|1855|1860.5|1859|1852.5|1852|6975
1745416500000|2025-04-23 13:55:00|1857.5|1855.5|1858.5|1857|1858.5|1857|1854|1853|6969
1745416800000|2025-04-23 14:00:00|1860.5|1858.5|1857.5|1855.5|1864|1862|1853|1852|5580
1745417100000|2025-04-23 14:05:00|1857|1854.5|1859|1857.5|1862.5|1860|1855|1854.5|3144
1745417400000|2025-04-23 14:10:00|1859.5|1855.5|1855|1853|1859.5|1856.5|1853.5|1852.5|3065
1745417700000|2025-04-23 14:15:00|1854.5|1852.5|1850|1848|1854.5|1852.5|1848|1847|3864
1745418000000|2025-04-23 14:20:00|1850.5|1848.5|1852.5|1851.5|1854|1852.5|1848.5|1847|2248
1745418300000|2025-04-23 14:25:00|1853|1851|1853.5|1852.5|1856|1854|1851.5|1850|5021
1745418600000|2025-04-23 14:30:00|1852.5|1851.5|1855.5|1853.5|1855.5|1854.5|1852.5|1851.5|1650
1745418900000|2025-04-23 14:35:00|1855|1854|1852|1851|1855.5|1854|1851|1850|4959
1745419200000|2025-04-23 14:40:00|1852.5|1850.5|1851.5|1850|1852.5|1851|1847.5|1846|5208
1745419500000|2025-04-23 14:45:00|1851|1851|1851|1850|1852.5|1851.5|1850.5|1849|4012
1745419800000|2025-04-23 14:50:00|1850|1849|1851.5|1850|1851.5|1850.5|1849|1848|7374
1745420100000|2025-04-23 14:55:00|1851|1849.5|1851.5|1850|1851.5|1850.5|1849|1848.5|6266
1745420400000|2025-04-23 15:00:00|1851|1850.5|1846.5|1845|1852|1850.5|1843.5|1843|9486
1745420700000|2025-04-23 15:05:00|1846|1845.5|1847|1846|1849|1847.5|1846|1845.5|4002
1745421000000|2025-04-23 15:10:00|1846|1845|1844.5|1844|1846.5|1845.5|1844.5|1843.5|3329
1745421300000|2025-04-23 15:15:00|1844|1843.5|1842|1841|1844.5|1843.5|1842|1841|5363
1745421600000|2025-04-23 15:20:00|1841.5|1840|1841.5|1840|1845|1844|1837.5|1835.5|8416
1745421900000|2025-04-23 15:25:00|1841|1839.5|1837.5|1836|1841|1840|1836|1835|14043
1745478000000|2025-04-24 07:00:00|1827.5|1820|1835.5|1832|1838|1834.5|1827|1820|6123
1745478300000|2025-04-24 07:05:00|1836|1833|1829|1827|1836|1833|1828|1825.5|2615
1745478600000|2025-04-24 07:10:00|1828.5|1826.5|1830|1827.5|1831.5|1829|1828|1825.5|362
1745478900000|2025-04-24 07:15:00|1830.5|1826.5|1827|1825.5|1830.5|1826.5|1827|1824.5|1
1745479200000|2025-04-24 07:20:00|1826.5|1825|1825.5|1823.5|1828|1826|1825|1823.5|888
1745479500000|2025-04-24 07:25:00|1827|1825|1824.5|1822.5|1827|1825.5|1824.5|1822.5|1634
1745479800000|2025-04-24 07:30:00|1824|1822|1824.5|1823|1826|1824.5|1824|1821.5|2094
1745480100000|2025-04-24 07:35:00|1823.5|1822.5|1823.5|1822|1825|1823.5|1823.5|1822|287
1745480400000|2025-04-24 07:40:00|1824|1822.5|1823.5|1822|1824|1823.5|1822.5|1820.5|2214
1745480700000|2025-04-24 07:45:00|1824|1821.5|1823|1821.5|1824|1822|1821|1820|2819
1745481000000|2025-04-24 07:50:00|1823.5|1822|1823|1821.5|1823.5|1822|1823|1821.5|53
1745481300000|2025-04-24 07:55:00|1822.5|1821|1822|1821|1822.5|1821.5|1820|1818.5|2373
1745481600000|2025-04-24 08:00:00|1824|1821.5|1822|1821|1824.5|1823.5|1821|1819|1181
1745481900000|2025-04-24 08:05:00||1820.5||1820.5||1821||1820.5|881
1745482200000|2025-04-24 08:10:00|1823|1821|1820|1818.5|1823|1822.5|1820|1818.5|6342
1745482500000|2025-04-24 08:15:00|1820.5|1819|1818|1816.5|1822|1821|1818|1816|5029
1745482800000|2025-04-24 08:20:00|1819|1817.5|1817.5|1816.5|1819|1817.5|1817|1816.5|931
1745483100000|2025-04-24 08:25:00|1818|1817|1818.5|1817.5|1818.5|1817.5|1817|1816.5|1130
1745483400000|2025-04-24 08:30:00|1819|1817|1819.5|1818.5|1819.5|1818.5|1818.5|1817|2109
1745483700000|2025-04-24 08:35:00|1819|1818|1818.5|1816.5|1819.5|1819|1818|1816|3237
1745484000000|2025-04-24 08:40:00|1818|1816|1816.5|1815|1818|1816.5|1816.5|1815|2111
1745484300000|2025-04-24 08:45:00|1817|1816|1815|1813.5|1817|1816.5|1814|1813|883
1745484600000|2025-04-24 08:50:00|1814.5|1814|1813.5|1813|1815.5|1814.5|1813|1811.5|1884
1745484900000|2025-04-24 08:55:00|1815.5|1814|1816.5|1815|1816.5|1815|1815|1813.5|986
1745485200000|2025-04-24 09:00:00|1817|1816|1818.5|1816.5|1818.5|1817|1816.5|1815|1535
1745485500000|2025-04-24 09:05:00|1818|1816|1817|1815|1818.5|1816.5|1817|1815|313
1745485800000|2025-04-24 09:10:00|1816.5|1816.5|1818|1816.5|1818|1816.5|1816|1814.5|2389
1745486100000|2025-04-24 09:15:00|1817.5|1816|1817|1815.5|1818|1816.5|1817|1815.5|552
1745486400000|2025-04-24 09:20:00|1816|1816|1815|1813.5|1816|1816|1815|1813.5|2668
1745486700000|2025-04-24 09:25:00|1815.5|1815|1817.5|1816|1818|1816.5|1815|1815|1507
1745487000000|2025-04-24 09:30:00|1817|1815|1817|1816|1817.5|1816|1816.5|1815|383
1745487300000|2025-04-24 09:35:00|1816.5|1816.5|1818|1816.5|1818|1816.5|1816.5|1816|661
1745487600000|2025-04-24 09:40:00|1817.5|1817|1820|1819|1820|1819|1817.5|1817|2331
1745487900000|2025-04-24 09:45:00|1819.5|1819.5|1821|1820.5|1821.5|1820.5|1819.5|1819|1028
1745488200000|2025-04-24 09:50:00|1821.5|1820|1821|1820|1821.5|1820|1819.5|1818.5|1277
1745488500000|2025-04-24 09:55:00|1820.5|1819|1821.5|1820.5|1821.5|1820.5|1820|1819|595
1745488800000|2025-04-24 10:00:00|1822|1821|1822|1821.5|1822|1821.5|1822|1821|2764
1745489100000|2025-04-24 10:05:00||1821||1821||1821||1821|3653
1745489400000|2025-04-24 10:10:00|1823|1821.5|1823.5|1823|1823.5|1823|1823|1821.5|2044
1745489700000|2025-04-24 10:15:00|1824|1823.5|1824.5|1823|1825|1824|1824|1823|2010
1745490000000|2025-04-24 10:20:00|1824|1824|1825|1824|1825|1824|1824|1824|329
1745490300000|2025-04-24 10:25:00|1824|1823.5|1824|1823|1824|1823.5|1823.5|1823|1217
1745490600000|2025-04-24 10:30:00|1825|1823.5|1829|1828|1829|1828|1825|1823.5|2220
1745490900000|2025-04-24 10:35:00|1828.5|1827|1827.5|1826|1829|1827.5|1827|1825.5|601
1745491200000|2025-04-24 10:40:00|1827|1826.5|1826.5|1824.5|1827.5|1826.5|1826|1824|1552
1745491500000|2025-04-24 10:45:00|1826|1825|1826.5|1825.5|1827|1826|1826|1824|1415
1745491800000|2025-04-24 10:50:00|1827.5|1825|1827.5|1826.5|1827.5|1826.5|1827.5|1825|37
1745492100000|2025-04-24 10:55:00|1828|1827.5|1828.5|1826.5|1828.5|1827.5|1828|1826|906
1745492400000|2025-04-24 11:00:00|1828|1827|1828.5|1827|1828.5|1827|1828|1827|15
1745492700000|2025-04-24 11:05:00|1828|1826.5|1828|1826.5|1828.5|1826.5|1828|1826.5|2508
1745493000000|2025-04-24 11:10:00|1828.5|1826|1828.5|1826.5|1828.5|1827|1827.5|1826|161
1745493300000|2025-04-24 11:15:00|1829|1827.5|1827.5|1826|1829|1827.5|1827.5|1826|866
1745493600000|2025-04-24 11:20:00|1827|1826.5|1827|1826|1827.5|1826.5|1826.5|1826|132
1745493900000|2025-04-24 11:25:00|1827.5|1826.5|1828|1826.5|1829|1827|1827|1826|1438
1745494200000|2025-04-24 11:30:00|1827.5|1827|1828|1826.5|1828.5|1827.5|1827.5|1826.5|28
1745494500000|2025-04-24 11:35:00|1827.5|1826|1831|1829|1833|1831.5|1826.5|1825|3504
1745494800000|2025-04-24 11:40:00|1830.5|1828|1830|1828|1831|1829|1827.5|1826|2073
1745495100000|2025-04-24 11:45:00|1830.5|1828.5|1831|1830|1832.5|1831|1830|1827.5|1006
1745495400000|2025-04-24 11:50:00|1831.5|1830.5|1831|1829.5|1832|1831|1830|1828.5|152
1745495700000|2025-04-24 11:55:00|1831.5|1829|1832.5|1830.5|1833|1831.5|1831|1829|189
1745496000000|2025-04-24 12:00:00|1833|1831|1833|1831.5|1833|1831.5|1832.5|1831|1
1745496300000|2025-04-24 12:05:00|1834|1832|1834.5|1833|1834.5|1833|1832|1831.5|2847
1745496600000|2025-04-24 12:10:00|1834|1832.5|1833|1831.5|1834.5|1833|1833|1831.5|509
1745496900000|2025-04-24 12:15:00|1833.5|1832|1832.5|1831.5|1834|1832.5|1832.5|1831.5|608
1745497200000|2025-04-24 12:20:00|1830.5|1830|1832.5|1831|1833|1832|1830.5|1830|857
1745497500000|2025-04-24 12:25:00|1833.5|1831.5|1833.5|1832.5|1834|1832.5|1833.5|1831|273
1745497800000|2025-04-24 12:30:00|1834|1833|1833.5|1832|1834.5|1833|1833.5|1832|215
1745498100000|2025-04-24 12:35:00|1834|1832.5|1835|1834|1835|1834|1833.5|1832.5|381
1745498400000|2025-04-24 12:40:00|1835.5|1834.5|1836|1834.5|1836.5|1835|1835.5|1834|858
1745498700000|2025-04-24 12:45:00|1835.5|1833.5|1834|1832.5|1836|1833.5|1833.5|1832.5|140
1745499000000|2025-04-24 12:50:00|1833.5|1833|1835.5|1834.5|1835.5|1834.5|1833.5|1833|618
1745499300000|2025-04-24 12:55:00|1835|1833.5|1835|1834|1835.5|1834.5|1834|1832.5|774
1745499600000|2025-04-24 13:00:00|1834.5|1833.5|1835|1834|1835.5|1834|1833.5|1832.5|232
1745499900000|2025-04-24 13:05:00|1835.5|1833|1833.5|1832.5|1835.5|1833|1833.5|1832.5|932
1745500200000|2025-04-24 13:10:00|1833|1831.5|1833.5|1832.5|1833.5|1833|1833|1831.5|731
1745500500000|2025-04-24 13:15:00|1834|1833|1834.5|1833.5|1834.5|1833.5|1834|1832.5|1357
1745500800000|2025-04-24 13:20:00|1834|1834|1835|1834|1835|1834|1834|1833.5|1625
1745501100000|2025-04-24 13:25:00|1834.5|1833.5|1835|1834.5|1835|1834.5|1829|1827.5|7052
1745501400000|2025-04-24 13:30:00|1834.5|1833.5|1834|1832|1835|1834.5|1830.5|1829|7243
1745501700000|2025-04-24 13:35:00|1833.5|1832.5|1829|1828|1834|1832.5|1827.5|1826|2136
1745502000000|2025-04-24 13:40:00|1829.5|1828.5|1830.5|1829|1831|1830|1828|1827|2330
1745502300000|2025-04-24 13:45:00|1831|1829.5|1836.5|1835|1836.5|1835.5|1830.5|1828.5|2466
1745502600000|2025-04-24 13:50:00|1836|1835.5|1842.5|1841|1842.5|1841.5|1836|1835.5|3545
1745502900000|2025-04-24 13:55:00|1842|1840|1838|1836.5|1842.5|1841|1838|1836.5|2860
1745503200000|2025-04-24 14:00:00|1837|1836|1838.5|1837|1839.5|1838|1835.5|1834|3539
1745503500000|2025-04-24 14:05:00|1838|1836.5|1835.5|1834.5|1838|1837|1835.5|1834|2587
1745503800000|2025-04-24 14:10:00|1835|1834|1831.5|1830.5|1835|1834|1831.5|1830.5|1101
1745504100000|2025-04-24 14:15:00|1831|1829.5|1831|1829.5|1831|1829.5|1828.5|1827.5|2371
1745504400000|2025-04-24 14:20:00|1830.5|1830|1833|1832|1833|1832|1830.5|1830|1276
1745504700000|2025-04-24 14:25:00|1834|1832.5|1834.5|1833.5|1835.5|1834|1834|1832|5882
1745505000000|2025-04-24 14:30:00|1834|1833|1833|1832|1834|1833.5|1832|1831|1565
1745505300000|2025-04-24 14:35:00|1833.5|1832.5|1835.5|1834.5|1835.5|1834.5|1833|1832.5|706
1745505600000|2025-04-24 14:40:00|1835|1835|1835|1834|1837.5|1836.5|1833|1831.5|3822
1745505900000|2025-04-24 14:45:00|1835.5|1834.5|1835|1833.5|1835.5|1834.5|1833.5|1831.5|2527
1745506200000|2025-04-24 14:50:00|1835.5|1834|1836|1835|1836|1835|1835|1834|1475
1745506500000|2025-04-24 14:55:00|1836.5|1835.5|1836|1835|1838.5|1837.5|1836|1835|1414
1745506800000|2025-04-24 15:00:00|1836.5|1835.5|1841.5|1840.5|1843|1841.5|1836|1835|8903
1745507100000|2025-04-24 15:05:00|1840.5|1839.5|1839.5|1838.5|1840.5|1839.5|1839.5|1838|1796
1745507400000|2025-04-24 15:10:00|1839|1838|1839.5|1838.5|1840|1838.5|1838|1837|1874
1745507700000|2025-04-24 15:15:00|1841|1839.5|1840|1839.5|1842|1841|1840|1839.5|1741
1745508000000|2025-04-24 15:20:00|1840.5|1839|1839|1838|1840.5|1839|1838.5|1837.5|2384
1745508300000|2025-04-24 15:25:00|1839.5|1838.5|1840.5|1839.5|1841.5|1840|1839|1838|19888
1745564400000|2025-04-25 07:00:00|1830.5|1826|1837|1833|1838|1834.5|1829|1824|5867
1745564700000|2025-04-25 07:05:00|1836.5|1834|1842|1839|1842|1839.5|1834|1833|11618
1745565000000|2025-04-25 07:10:00|1842.5|1839.5|1835|1833.5|1844|1841.5|1834.5|1833.5|499
1745565300000|2025-04-25 07:15:00|1834.5|1833|1833|1831|1836|1834.5|1831.5|1830.5|6395
1745565600000|2025-04-25 07:20:00|1832.5|1830.5|1831.5|1830|1832.5|1830.5|1829|1828|4880
1745565900000|2025-04-25 07:25:00|1832.5|1830.5|1834|1832|1835|1834|1832.5|1830.5|1209
1745566200000|2025-04-25 07:30:00|1833.5|1831|1830|1828|1833.5|1831|1829|1827|372
1745566500000|2025-04-25 07:35:00|1830.5|1827.5|1830|1828|1830.5|1829|1829.5|1827|297
1745566800000|2025-04-25 07:40:00|1831|1827.5|1831|1828.5|1832.5|1830.5|1831|1827.5|235
1745567100000|2025-04-25 07:45:00|1830.5|1828|1832.5|1830.5|1832.5|1832|1830|1827.5|618
1745567400000|2025-04-25 07:50:00|1832|1831.5|1832|1830|1832.5|1831.5|1832|1830|485
1745567700000|2025-04-25 07:55:00|1831.5|1830.5|1833|1832|1833|1832.5|1831|1829|5200
1745568000000|2025-04-25 08:00:00|1832.5|1830.5|1832.5|1830.5|1834|1832.5|1831.5|1829.5|710
1745568300000|2025-04-25 08:05:00|1834|1831|1836|1834|1838|1836|1834|1831|3736
1745568600000|2025-04-25 08:10:00|1836.5|1833.5|1834.5|1833|1836.5|1834|1834.5|1833|3
1745568900000|2025-04-25 08:15:00|1836|1834|1836|1834|1836.5|1834.5|1835.5|1833|511
1745569200000|2025-04-25 08:20:00|1835.5|1833.5|1836.5|1834.5|1836.5|1834.5|1835|1833|253
1745569500000|2025-04-25 08:25:00|1837|1835|1835|1833.5|1839|1837|1835|1833.5|971
1745569800000|2025-04-25 08:30:00|1834.5|1834|1835|1833|1835.5|1834|1834.5|1833|1637
1745570100000|2025-04-25 08:35:00|1835.5|1833.5|1837|1835|1837.5|1835.5|1834.5|1833.5|624
1745570400000|2025-04-25 08:40:00|1837.5|1836|1836.5|1834.5|1837.5|1836|1834|1833|1261
1745570700000|2025-04-25 08:45:00|1836|1834|1838|1836|1838|1836|1836|1834|2453
1745571000000|2025-04-25 08:50:00|1837.5|1836.5|1838|1836|1838|1836.5|1837.5|1836|1543
1745571300000|2025-04-25 08:55:00|1837.5|1836.5|1837.5|1836|1838|1836.5|1836.5|1835.5|1552
1745571600000|2025-04-25 09:00:00|1837|1835.5|1835.5|1834|1837|1835.5|1835|1833|636
1745571900000|2025-04-25 09:05:00|1836|1833|1832.5|1831|1836|1833|1832|1831|855
1745572200000|2025-04-25 09:10:00|1832|1830|1831|1829.5|1832|1830.5|1831|1829.5|678
1745572500000|2025-04-25 09:15:00|1830.5|1829|1830|1828.5|1831|1830|1829|1828|749
1745572800000|2025-04-25 09:20:00|1831|1828|1829|1828|1831|1829.5|1829|1828|598
1745573100000|2025-04-25 09:25:00|1830|1828.5|1831|1829|1831|1830|1829|1828|1698
1745573400000|2025-04-25 09:30:00|1830.5|1830|1830|1829|1831|1830|1830|1829|1058
1745573700000|2025-04-25 09:35:00|1829.5|1828.5|1829.5|1828.5|1830|1829|1829.5|1828.5|664
1745574000000|2025-04-25 09:40:00|1828.5|1827.5|1828|1827|1829|1828.5|1827.5|1827|736
1745574300000|2025-04-25 09:45:00|1828.5|1827.5|1828|1826.5|1828.5|1827.5|1826.5|1826|1537
1745574600000|2025-04-25 09:50:00|1828.5|1827.5|1829.5|1827.5|1829.5|1828.5|1828|1827.5|1624
1745574900000|2025-04-25 09:55:00|1830|1828.5|1829.5|1828|1830|1828.5|1829.5|1828|1150
1745575200000|2025-04-25 10:00:00|1829|1828.5|1828|1826.5|1829|1828.5|1828|1826.5|2744
1745575500000|2025-04-25 10:05:00|1829|1827.5|1828.5|1827|1829|1828|1828.5|1826.5|1649
1745575800000|2025-04-25 10:10:00||1826.5||1826.5||1827||1826|0
1745576100000|2025-04-25 10:15:00|1828|1827|1833|1830.5|1833.5|1832|1826.5|1825.5|2683
1745576400000|2025-04-25 10:20:00|1832.5|1831|1831|1828.5|1833|1831|1830|1828|499
1745576700000|2025-04-25 10:25:00|1830.5|1827.5|1830|1828|1831.5|1829|1829.5|1827.5|2211
1745577000000|2025-04-25 10:30:00|1831|1828.5|1829|1827|1831.5|1829|1828|1825.5|2022
1745577300000|2025-04-25 10:35:00|1828.5|1826.5|1828|1826.5|1828.5|1826.5|1826.5|1825|617
1745577600000|2025-04-25 10:40:00|1828.5|1826|1828|1826.5|1829|1828|1828|1826|202
1745577900000|2025-04-25 10:45:00|1828.5|1826|1827.5|1826|1828.5|1826.5|1826|1824.5|47237
1745578200000|2025-04-25 10:50:00|1828|1827|1829|1827.5|1829|1827.5|1828|1827|2447
1745578500000|2025-04-25 10:55:00|1829.5|1828|1829.5|1828|1830|1828.5|1829.5|1827.5|1220
1745578800000|2025-04-25 11:00:00|1829|1828.5|1828.5|1827|1829|1829|1828.5|1826.5|521
1745579100000|2025-04-25 11:05:00||1827.5||1827.5||1827.5||1827.5|273
1745579400000|2025-04-25 11:10:00|1828|1827|1826|1824.5|1828|1827|1826|1824.5|1588
1745579700000|2025-04-25 11:15:00|1825.5|1824|1825|1824|1825.5|1824.5|1824|1823|1694
1745580000000|2025-04-25 11:20:00|1825.5|1824.5|1826.5|1825|1827|1825.5|1825|1824|528
1745580300000|2025-04-25 11:25:00|1826|1824.5|1827|1825.5|1827.5|1825.5|1826|1824.5|66
1745580600000|2025-04-25 11:30:00|1826.5||1826.5||1826.5||1826.5||0
1745580900000|2025-04-25 11:35:00|1826|1825|1826|1824.5|1826|1825|1826|1824.5|38
1745581200000|2025-04-25 11:40:00|1825.5|1825|1825.5|1824.5|1826|1825|1825.5|1824.5|756
1745581500000|2025-04-25 11:45:00|1826.5|1825.5|1826.5|1825.5|1826.5|1826|1826|1825|611
1745581800000|2025-04-25 11:50:00|1826|1825|1826.5|1825.5|1826.5|1825.5|1826|1824.5|573
1745582100000|2025-04-25 11:55:00|1826|1826|1827|1825.5|1827.5|1826|1826|1825|111
1745582400000|2025-04-25 12:00:00|1827.5|1825|1826.5|1825|1827.5|1826|1826|1824.5|1049
1745582700000|2025-04-25 12:05:00|1826|1824.5|1826|1824.5|1826|1824.5|1826|1824.5|1934
1745583000000|2025-04-25 12:10:00|1825.5|1824|1826.5|1825.5|1826.5|1825.5|1825|1824|44
1745583300000|2025-04-25 12:15:00|1827|1826.5|1828.5|1827.5|1828.5|1827.5|1827|1826.5|961
1745583600000|2025-04-25 12:20:00|1826.5|1827|1826.5|1825|1827.5|1827.5|1824.5|1823.5|691
1745583900000|2025-04-25 12:25:00|1826|1824.5|1826.5|1824.5|1826.5|1825|1826|1824|2
1745584200000|2025-04-25 12:30:00||1825.5||1825||1825.5||1825|134
1745584500000|2025-04-25 12:35:00|1827.5|1826.5|1827|1825.5|1828.5|1827.5|1827|1825.5|954
1745584800000|2025-04-25 12:40:00|1826.5|1825|1826.5|1825|1827.5|1826.5|1826.5|1825|201
1745585100000|2025-04-25 12:45:00|1826|1824.5|1825|1823.5|1826|1825|1825|1823.5|308
1745585400000|2025-04-25 12:50:00|1824.5||1824.5||1825||1824.5||189
1745585700000|2025-04-25 12:55:00|1824|1823|1824|1823|1824.5|1824|1824|1822.5|1454
1745586000000|2025-04-25 13:00:00|1823|1822.5|1823.5|1822.5|1824|1823|1822.5|1821|215
1745586300000|2025-04-25 13:05:00|1827|1826.5|1825.5|1824|1829.5|1828.5|1824.5|1823|6146
1745586600000|2025-04-25 13:10:00|1825|1823.5|1825.5|1824|1826|1825|1825|1823.5|1840
1745586900000|2025-04-25 13:15:00|1823.5|1823.5|1826|1825|1826.5|1825|1823.5|1822.5|1130
1745587200000|2025-04-25 13:20:00|1826.5|1825.5|1826|1824.5|1826.5|1825.5|1826|1824.5|257
1745587500000|2025-04-25 13:25:00|1825.5|1825|1827|1825.5|1828.5|1827.5|1825.5|1825|10997
1745587800000|2025-04-25 13:30:00|1827.5|1826|1818.5|1817|1828|1826.5|1814.5|1813.5|5070
1745588100000|2025-04-25 13:35:00|1819|1818|1819.5|1818|1820|1819.5|1816.5|1815|2249
1745588400000|2025-04-25 13:40:00|1820|1818.5|1818.5|1817|1821.5|1820.5|1818.5|1817|3526
1745588700000|2025-04-25 13:45:00|1819|1817.5|1817.5|1816.5|1821.5|1821|1817.5|1816|2897
1745589000000|2025-04-25 13:50:00|1818|1817.5|1815|1814|1818.5|1817.5|1814.5|1813.5|2171
1745589300000|2025-04-25 13:55:00|1815.5|1813.5|1814|1812.5|1815.5|1814|1813.5|1812.5|1107
1745589600000|2025-04-25 14:00:00|1814.5|1813|1815.5|1814|1818|1816|1814|1812.5|1136
1745589900000|2025-04-25 14:05:00|1815|1813.5|1817.5|1816|1817.5|1816.5|1815|1813.5|1431
1745590200000|2025-04-25 14:10:00|1818|1816.5|1816|1815|1818|1817|1816|1815|3626
1745590500000|2025-04-25 14:15:00|1815.5|1814.5|1815.5|1814.5|1816|1815.5|1814.5|1814|1902
1745590800000|2025-04-25 14:20:00|1815|1814|1814.5|1813.5|1815|1814.5|1809.5|1808|3280
1745591100000|2025-04-25 14:25:00|1814|1813|1810.5|1809|1814.5|1813|1808.5|1807.5|3090
1745591400000|2025-04-25 14:30:00|1810|1808.5|1809.5|1808.5|1810|1809.5|1808|1807|4794
1745591700000|2025-04-25 14:35:00|1809|1809|1806.5|1805.5|1809.5|1809|1806|1805|11401
1745592000000|2025-04-25 14:40:00|1806|1805|1809.5|1808.5|1809.5|1808.5|1805|1804.5|9019
1745592300000|2025-04-25 14:45:00|1808.5|1807.5|1810.5|1809|1810.5|1809|1806.5|1806|3389
1745592600000|2025-04-25 14:50:00|1810|1808.5|1808.5|1807.5|1810|1808.5|1808|1807|4054
1745592900000|2025-04-25 14:55:00|1808|1806.5|1809|1807.5|1809|1808|1806|1805|13054
1745593200000|2025-04-25 15:00:00|1808.5|1808.5|1808.5|1807.5|1809|1808.5|1807.5|1807|2169
1745593500000|2025-04-25 15:05:00|1809|1808|1809.5|1808.5|1809.5|1808.5|1808.5|1807.5|2259
1745593800000|2025-04-25 15:10:00|1810|1809|1809.5|1808.5|1810.5|1809.5|1808.5|1807.5|2806
1745594100000|2025-04-25 15:15:00|1809|1809|1811|1810|1812|1811|1809|1808|3263
1745594400000|2025-04-25 15:20:00|1810.5|1809.5|1810.5|1809.5|1811|1810|1810.5|1809.5|1247
1745594700000|2025-04-25 15:25:00|1810|1809|1809|1808|1810|1809|1809|1808|8096
1745823600000|2025-04-28 07:00:00|1806.5|1802.5|1811.5|1808.5|1813.5|1810|1806|1801|7372
1745823900000|2025-04-28 07:05:00|1812|1806|1811.5|1808|1812.5|1810.5|1808.5|1806|2529
1745824200000|2025-04-28 07:10:00|1812|1809|1811.5|1809.5|1812.5|1809.5|1810|1807.5|4265
1745824500000|2025-04-28 07:15:00|1811|1809|1813|1810.5|1814|1812|1809|1808|7924
1745824800000|2025-04-28 07:20:00|1812.5|1811|1812.5|1810|1812.5|1812|1810.5|1810|1452
1745825100000|2025-04-28 07:25:00|1813|1810.5|1813.5|1811|1814|1812.5|1813|1810.5|2196
1745825400000|2025-04-28 07:30:00|1812.5|1810|1811.5|1810.5|1812.5|1811|1811.5|1810|1493
1745825700000|2025-04-28 07:35:00|1812|1811|1812|1811|1812|1811|1811|1810.5|727
1745826000000|2025-04-28 07:40:00|1811|1810.5|1810|1808.5|1812|1810.5|1809.5|1808.5|1646
1745826300000|2025-04-28 07:45:00|1810.5||1810||1810.5||1809.5||655
1745826600000|2025-04-28 07:50:00|1809.5||1810||1810||1809.5||1
1745826900000|2025-04-28 07:55:00|1809.5|1809|1810.5|1809.5|1810.5|1809.5|1809|1809|3750
1745827200000|2025-04-28 08:00:00|1810|1808.5|1806|1805|1810|1808.5|1804.5|1803.5|2262
1745827500000|2025-04-28 08:05:00|1806.5|1804.5|1806.5|1805.5|1806.5|1805.5|1805.5|1804.5|2413
1745827800000|2025-04-28 08:10:00|1807|1806|1807|1805.5|1807|1806|1806.5|1805|209
1745828100000|2025-04-28 08:15:00|1807.5|1805|1809.5|1808.5|1809.5|1808.5|1807.5|1805|240
1745828400000|2025-04-28 08:20:00|1808.5|1807|1808|1807|1808.5|1807|1808|1807|144
1745828700000|2025-04-28 08:25:00|1807.5|1806.5|1810|1809|1810|1809|1807.5|1805.5|889
1745829000000|2025-04-28 08:30:00|1810.5|1810|1809.5|1808|1810.5|1810|1808.5|1806.5|679
1745829300000|2025-04-28 08:35:00|1810.5|1809|1810.5|1809|1810.5|1809.5|1810.5|1809|668
1745829600000|2025-04-28 08:40:00|||||||||434
1745829900000|2025-04-28 08:45:00|1810|1808.5|1808.5|1808|1810.5|1808.5|1808.5|1807.5|2278
1745830200000|2025-04-28 08:50:00||1807||1807||1807.5||1807|458
1745830500000|2025-04-28 08:55:00|1809.5|1808|1809.5|1807.5|1809.5|1808|1809.5|1807.5|1133
1745830800000|2025-04-28 09:00:00|1810|1808|1810|1808|1810.5|1808.5|1809.5|1807.5|125
1745831100000|2025-04-28 09:05:00|1810.5|1808.5|1808.5|1807|1810.5|1808.5|1808.5|1807|94
1745831400000|2025-04-28 09:10:00|1808|1806|1805.5|1804|1808|1806|1805.5|1804|861
1745831700000|2025-04-28 09:15:00|1806|1805|1806.5|1805|1806.5|1805|1806|1805|864
1745832000000|2025-04-28 09:20:00|1806|1804.5|1806.5|1804.5|1806.5|1805.5|1805.5|1804|457
1745832300000|2025-04-28 09:25:00|1806|1805|1807|1805|1807.5|1806|1805.5|1804.5|551
1745832600000|2025-04-28 09:30:00|1807.5|1805.5|1807.5|1805.5|1808|1806.5|1806.5|1805.5|4471
1745832900000|2025-04-28 09:35:00|1806.5|1806|1807|1806|1807|1806|1806.5|1805|79
1745833200000|2025-04-28 09:40:00||1805.5||1806||1806||1805.5|0
1745833500000|2025-04-28 09:45:00|1806.5|1805.5|1806.5|1805.5|1806.5|1805.5|1806.5|1804.5|935
1745833800000|2025-04-28 09:50:00|1807.5|1806.5|1808|1806.5|1808|1807|1807.5|1806|469
1745834100000|2025-04-28 09:55:00|1807|1805.5|1807|1806|1808|1807|1807|1805.5|380
1745834400000|2025-04-28 10:00:00|1806.5|1805.5|1806.5|1805.5|1806.5|1806|1806.5|1805.5|0
1745834700000|2025-04-28 10:05:00|||||||||2
1745835000000|2025-04-28 10:10:00|||||||||10
1745835300000|2025-04-28 10:15:00|1807|1806|1807|1805.5|1807|1806|1807|1805.5|793
1745835600000|2025-04-28 10:20:00|1806.5|1805|1806|1804.5|1806.5|1805|1806|1804|60
1745835900000|2025-04-28 10:25:00|1806.5|1805|1805.5|1804|1807|1805|1805.5|1803.5|2474
1745836200000|2025-04-28 10:30:00|1806.5|1804.5|1807|1805.5|1807|1806|1806|1804.5|916
1745836500000|2025-04-28 10:35:00|1808|1806|1808|1806.5|1808|1806.5|1807.5|1805.5|372
1745836800000|2025-04-28 10:40:00|1807.5|1806|1808|1806|1808|1806.5|1807.5|1805.5|776
1745837100000|2025-04-28 10:45:00|1807.5|1806.5|1807|1805|1807.5|1806.5|1806.5|1805|12432
1745837400000|2025-04-28 10:50:00|1806.5|1805.5|1806.5|1805.5|1807|1805.5|1806.5|1805|4
1745837700000|2025-04-28 10:55:00|1806|1805|1805|1804|1806|1805|1805|1804|711
1745838000000|2025-04-28 11:00:00|1805.5|1803.5|1805.5|1803.5|1805.5|1803.5|1804|1802.5|1712
1745838300000|2025-04-28 11:05:00|1805|1803|1805|1803.5|1805.5|1803.5|1804|1802.5|702
1745838600000|2025-04-28 11:10:00|1804.5|1803|1805|1803.5|1805|1804|1804.5|1803|1998
1745838900000|2025-04-28 11:15:00|1804.5|1803|1805|1803.5|1805|1804|1804.5|1803|1
1745839200000|2025-04-28 11:20:00|1804.5|1803|1805|1803.5|1805|1803.5|1804.5|1803|21
1745839500000|2025-04-28 11:25:00|1805.5|1804|1806.5|1804.5|1806.5|1805.5|1805.5|1803.5|232
1745839800000|2025-04-28 11:30:00|1806|1805|1807|1806|1807|1806|1806|1804.5|356
1745840100000|2025-04-28 11:35:00|1807.5|1806.5|1808.5|1807|1808.5|1807|1807.5|1806|109
1745840400000|2025-04-28 11:40:00|1809|1807.5|1809|1808|1809.5|1808|1808|1807.5|293
1745840700000|2025-04-28 11:45:00|1808|1806.5|1808|1806.5|1808.5|1807|1808|1806.5|592
1745841000000|2025-04-28 11:50:00||1806||1806||1806.5||1806|0
1745841300000|2025-04-28 11:55:00|1807.5|1805.5|1807|1805.5|1807.5|1806|1807|1805.5|30
1745841600000|2025-04-28 12:00:00|1806.5|1806|1807|1805.5|1807.5|1806|1806.5|1805.5|202
1745841900000|2025-04-28 12:05:00|1806.5|1804|1806.5|1805|1807|1805.5|1806|1804|1316
1745842200000|2025-04-28 12:10:00|1807|1805.5|1807|1805.5|1808|1806.5|1806.5|1805|945
1745842500000|2025-04-28 12:15:00|1808|1806.5|1808|1806.5|1808.5|1807|1807.5|1805.5|902
1745842800000|2025-04-28 12:20:00|1807.5|1806|1809.5|1808|1809.5|1808.5|1807.5|1806|512
1745843100000|2025-04-28 12:25:00|1809|1807.5|1808.5|1806.5|1809|1807.5|1808|1806.5|66
1745843400000|2025-04-28 12:30:00|1808|1807|1808.5|1807|1808.5|1807.5|1808|1806.5|276
1745843700000|2025-04-28 12:35:00|1808|1807.5|1808.5|1807.5|1808.5|1807.5|1808|1807.5|119
1745844000000|2025-04-28 12:40:00|1808|1807|1806.5|1805.5|1808|1807.5|1806.5|1804.5|953
1745844300000|2025-04-28 12:45:00|||||||||32
1745844600000|2025-04-28 12:50:00|1806|1805|1807|1806|1807.5|1806|1806|1805|1525
1745844900000|2025-04-28 12:55:00|1806.5|1805|1806.5|1805|1806.5|1805.5|1806.5|1805|229
1745845200000|2025-04-28 13:00:00|1806|1804.5|1806|1805|1806|1805|1803.5|1803|3268
1745845500000|2025-04-28 13:05:00|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|1805.5|1804.5|373
1745845800000|2025-04-28 13:10:00|1806|1805|1805.5|1804.5|1806|1805|1805.5|1804.5|779
1745846100000|2025-04-28 13:15:00|1806|1805|1804.5|1803|1806|1805|1804|1803|3233
1745846400000|2025-04-28 13:20:00|1805|1803.5|1805|1804|1805|1804.5|1804|1803.5|1270
1745846700000|2025-04-28 13:25:00|||||||||56
1745847000000|2025-04-28 13:30:00|1804|1803.5|1804.5|1803.5|1807.5|1806|1800|1799|7064
1745847300000|2025-04-28 13:35:00|1805.5|1803|1806.5|1805.5|1808.5|1807.5|1804.5|1803|3328
1745847600000|2025-04-28 13:40:00|1806|1805|1807.5|1806.5|1808.5|1807|1806|1805|5046
1745847900000|2025-04-28 13:45:00|1808|1807|1803.5|1802.5|1809|1807.5|1802.5|1802|3782
1745848200000|2025-04-28 13:50:00|1804.5|1803.5|1800.5|1799.5|1805|1804|1800|1799|11130
1745848500000|2025-04-28 13:55:00|1800|1799|1800|1799|1801|1800|1799.5|1798.5|4929
1745848800000|2025-04-28 14:00:00|1800.5|1799.5|1804|1803|1804|1803|1800|1799.5|3743
1745849100000|2025-04-28 14:05:00|1804.5|1803.5|1802.5|1801.5|1806|1804.5|1802.5|1801|2314
1745849400000|2025-04-28 14:10:00|1803.5|1802|1803.5|1802|1804.5|1803.5|1803.5|1801.5|1512
1745849700000|2025-04-28 14:15:00|1804|1802.5|1806.5|1805.5|1806.5|1806|1804|1802.5|2372
1745850000000|2025-04-28 14:20:00|1807|1806|1810|1808.5|1810|1808.5|1807|1806|2036
1745850300000|2025-04-28 14:25:00|1809|1807.5|1808|1807|1809.5|1808.5|1808|1807|1755
1745850600000|2025-04-28 14:30:00|1808.5|1807.5|1807.5|1806|1808.5|1807.5|1806|1805|1271
1745850900000|2025-04-28 14:35:00|1807|1806.5|1809|1808|1810|1808.5|1807|1806|1926
1745851200000|2025-04-28 14:40:00|1808.5|1807|1807.5|1806|1808.5|1807|1806.5|1805|1417
1745851500000|2025-04-28 14:45:00|1808|1806.5|1805.5|1804.5|1808.5|1807.5|1805.5|1804.5|1454
1745851800000|2025-04-28 14:50:00|1805|1803.5|1802.5|1801.5|1805|1804|1802.5|1801.5|1734
1745852100000|2025-04-28 14:55:00|1802|1801|1801|1800|1802|1801|1800|1799|5334
1745852400000|2025-04-28 15:00:00|1802|1800.5|1802|1800.5|1802.5|1801.5|1801.5|1800.5|3145
1745852700000|2025-04-28 15:05:00|1801.5|1800|1798.5|1797|1801.5|1800|1798|1797|5327
1745853000000|2025-04-28 15:10:00|1798|1797.5|1800|1799|1800|1799.5|1798|1797|3485
1745853300000|2025-04-28 15:15:00|1799.5|1798.5|1801.5|1800|1801.5|1800|1799.5|1798|4207
1745853600000|2025-04-28 15:20:00|1801|1799.5|1805|1803.5|1805|1803.5|1801|1799.5|3962
1745853900000|2025-04-28 15:25:00|1803.5|1802.5|1799|1797.5|1803.5|1802.5|1798.5|1797.5|6435
1745910000000|2025-04-29 07:00:00|1825|1820|1830|1827|1830.5|1827|1822.5|1819|7678
1745910300000|2025-04-29 07:05:00|1829.5|1828|1831|1829|1831|1830|1828.5|1825.5|5128
1745910600000|2025-04-29 07:10:00|1831.5|1828|1830.5|1828|1832|1831|1827|1825|1239
1745910900000|2025-04-29 07:15:00|1831|1829|1830|1827.5|1831.5|1829|1829|1827.5|2031
1745911200000|2025-04-29 07:20:00|1829.5|1828|1833|1831.5|1833.5|1833|1829.5|1828|379
1745911500000|2025-04-29 07:25:00|1833.5|1832.5|1833.5|1832|1835.5|1833.5|1833|1831.5|1644
1745911800000|2025-04-29 07:30:00|1832.5|1831|1834.5|1833.5|1835|1834|1832.5|1831|1126
1745912100000|2025-04-29 07:35:00|1833.5|1831.5|1833.5|1831.5|1834.5|1833.5|1833|1831.5|1714
1745912400000|2025-04-29 07:40:00|1832|1832|1834.5|1834|1834.5|1834|1832|1832|1748
1745912700000|2025-04-29 07:45:00|1835|1833|1837|1836.5|1837|1836.5|1835|1833|960
1745913000000|2025-04-29 07:50:00|1837.5|1837|1837|1836|1837.5|1837|1836.5|1835|5261
1745913300000|2025-04-29 07:55:00|1837.5|1836.5|1837|1835.5|1837.5|1837|1836.5|1835|321
1745913600000|2025-04-29 08:00:00|1836.5|1834.5|1834|1832|1836.5|1834.5|1833.5|1831.5|1135
1745913900000|2025-04-29 08:05:00|1833.5|1831|1835.5|1833.5|1836|1834|1832.5|1830.5|431
1745914200000|2025-04-29 08:10:00|1833.5|1833|1832|1830.5|1834.5|1833|1832|1830.5|898
1745914500000|2025-04-29 08:15:00|1831.5|1830|1833.5|1832|1834|1832.5|1831.5|1829.5|749
1745914800000|2025-04-29 08:20:00|1833|1831|1833.5|1832|1833.5|1832.5|1832.5|1831|112
1745915100000|2025-04-29 08:25:00|1834|1832.5|1834.5|1834|1834.5|1834|1833.5|1832|1826
1745915400000|2025-04-29 08:30:00|1835|1834.5|1837|1836|1837|1836|1835|1834|588
1745915700000|2025-04-29 08:35:00|1836|1834.5|1834.5|1832.5|1836.5|1835|1834|1832.5|238
1745916000000|2025-04-29 08:40:00|1834|1832|1833|1832|1834.5|1833|1832.5|1831.5|990
1745916300000|2025-04-29 08:45:00|1832.5|1831|1834|1832|1834|1833|1832|1831|1345
1745916600000|2025-04-29 08:50:00|1835.5|1832.5|1834|1833.5|1835.5|1834|1834|1832|971
1745916900000|2025-04-29 08:55:00|1833.5|1833|1834.5|1833|1835|1833.5|1833.5|1831.5|1190
1745917200000|2025-04-29 09:00:00|1833.5|1832|1835|1832.5|1835|1833|1832.5|1832|5985
1745917500000|2025-04-29 09:05:00|1834.5|1833|1837.5|1837|1838.5|1837|1834|1833|1481
1745917800000|2025-04-29 09:10:00|1838|1836.5|1837.5|1836|1838.5|1837|1836.5|1835.5|2693
1745918100000|2025-04-29 09:15:00|1838.5|1836.5|1838.5|1837.5|1838.5|1837.5|1837|1835.5|1229
1745918400000|2025-04-29 09:20:00|1839|1838|1839|1838|1839.5|1838.5|1839|1838|323
1745918700000|2025-04-29 09:25:00|1839.5|1838.5|1839.5|1839|1840|1839|1839.5|1838|2821
1745919000000|2025-04-29 09:30:00|1840|1839.5|1841.5|1840.5|1842|1841|1840|1839.5|3523
1745919300000|2025-04-29 09:35:00|1842|1841|1842.5|1842|1843.5|1842|1842|1841|1891
1745919600000|2025-04-29 09:40:00|1842|1840.5|1843|1841.5|1843|1841.5|1842|1840.5|1221
1745919900000|2025-04-29 09:45:00|1843.5|1842|1843|1842.5|1843.5|1843|1843|1842|673
1745920200000|2025-04-29 09:50:00|1843.5|1843|1845|1844|1845|1844.5|1843.5|1843|1114
1745920500000|2025-04-29 09:55:00|1844.5|1844.5|1844.5|1844|1845|1844.5|1844|1843.5|2520
1745920800000|2025-04-29 10:00:00|1845|1843.5|1844.5|1843.5|1845|1844|1844|1842.5|7273
1745921100000|2025-04-29 10:05:00|1845|1844|1844.5|1843.5|1845.5|1844.5|1844.5|1843.5|450
1745921400000|2025-04-29 10:10:00|1843.5|1842.5|1844.5|1844|1845.5|1844.5|1843.5|1842.5|1363
1745921700000|2025-04-29 10:15:00|1844|1843.5|1842.5|1841.5|1844|1843.5|1842.5|1841|413
1745922000000|2025-04-29 10:20:00|1843|1842|1845.5|1844|1845.5|1844.5|1842.5|1841.5|1707
1745922300000|2025-04-29 10:25:00|1845|1843.5|1845|1844|1846.5|1845.5|1844.5|1843|2072
1745922600000|2025-04-29 10:30:00|1845.5|1843|1844|1843|1845.5|1844|1844|1842.5|390
1745922900000|2025-04-29 10:35:00|1844.5|1843.5|1844|1843|1844.5|1843.5|1844|1843|5163
1745923200000|2025-04-29 10:40:00|1843.5|1842|1842.5|1841|1843.5|1842|1842.5|1841|418
1745923500000|2025-04-29 10:45:00|1843|1842|1842.5|1841|1843|1842|1840.5|1840|785
1745923800000|2025-04-29 10:50:00|1843|1841.5|1843|1842|1843|1842|1842|1841|149
1745924100000|2025-04-29 10:55:00|||||||||206
1745924400000|2025-04-29 11:00:00|1842|1841|1838|1837|1842.5|1841|1837.5|1836|4756
1745924700000|2025-04-29 11:05:00|1837.5|1837.5|1839|1837.5|1839.5|1838.5|1837.5|1836.5|5148
1745925000000|2025-04-29 11:10:00|1839.5|1838.5|1840.5|1839|1841|1839|1839|1838.5|31
1745925300000|2025-04-29 11:15:00|1841.5|1839.5|1839|1837.5|1841.5|1839.5|1837.5|1836|2755
1745925600000|2025-04-29 11:20:00|1839.5|1838|1839.5|1838|1840|1839|1839|1837.5|292
1745925900000|2025-04-29 11:25:00|1839|1837.5|1837.5|1836.5|1839.5|1838|1837|1835.5|876
1745926200000|2025-04-29 11:30:00|1838|1837|1839|1837.5|1839|1837.5|1837.5|1836.5|424
1745926500000|2025-04-29 11:35:00|1838.5|1838|1839|1838|1839.5|1838|1838.5|1838|6414
1745926800000|2025-04-29 11:40:00|1838.5|1837.5|1838|1837|1838.5|1837.5|1838|1837|1545
1745927100000|2025-04-29 11:45:00|1838.5|1837.5|1839|1837|1839|1837.5|1838|1837|6237
1745927400000|2025-04-29 11:50:00|1838.5|1837.5|1838|1837.5|1838.5|1838|1838|1837.5|360
1745927700000|2025-04-29 11:55:00|1838.5|1838|1839.5|1838|1839.5|1838|1838|1838|50
1745928000000|2025-04-29 12:00:00|1838|1837.5|1838|1837|1839.5|1838|1838|1836.5|1450
1745928300000|2025-04-29 12:05:00|1839|1837.5|1839.5|1838|1840|1838|1838.5|1837.5|922
1745928600000|2025-04-29 12:10:00|1840|1838.5|1839.5|1838|1840|1838.5|1839.5|1838|475
1745928900000|2025-04-29 12:15:00|1838.5|1837.5|1838|1836.5|1839.5|1838|1837.5|1836.5|956
1745929200000|2025-04-29 12:20:00|1837|1836|1836.5|1835.5|1837.5|1836|1836|1835|344
1745929500000|2025-04-29 12:25:00|1837|1836|1838.5|1837|1838.5|1837|1837|1836|1579
1745929800000|2025-04-29 12:30:00|1839|1837.5|1839.5|1838|1839.5|1838|1837|1836|820
1745930100000|2025-04-29 12:35:00|1840|1837|1838.5|1837.5|1840|1838|1838|1837|219
1745930400000|2025-04-29 12:40:00|1838|1837|1838|1837|1838|1837|1838|1837|505
1745930700000|2025-04-29 12:45:00|1837|1836|1837.5|1836|1837.5|1836.5|1837|1836|1086
1745931000000|2025-04-29 12:50:00|1837|1836.5|1835.5|1835|1837.5|1836.5|1835.5|1835|1300
1745931300000|2025-04-29 12:55:00|1836|1834|1834|1833|1836|1834|1833.5|1833|999
1745931600000|2025-04-29 13:00:00|1833.5|1832.5|1827|1826|1833.5|1833|1827|1825.5|4608
1745931900000|2025-04-29 13:05:00|1828|1826.5|1829.5|1828|1830.5|1828.5|1827.5|1826.5|88
1745932200000|2025-04-29 13:10:00|1829|1827|1829.5|1828|1830.5|1829|1828.5|1827|355755
1745932500000|2025-04-29 13:15:00|1828.5|1827.5|1830|1829|1831|1829|1828|1827|658
1745932800000|2025-04-29 13:20:00|1829|1828|1830|1828.5|1831|1829.5|1829|1828|3247
1745933100000|2025-04-29 13:25:00|1829|1828|1830|1829|1831.5|1830|1829|1828|3628
1745933400000|2025-04-29 13:30:00|1829.5|1828|1827|1826|1830.5|1830|1826.5|1825|5343
1745933700000|2025-04-29 13:35:00|1826|1825.5|1823.5|1822|1826|1826.5|1821|1820|6024
1745934000000|2025-04-29 13:40:00|1824|1822.5|1824|1823|1825.5|1824.5|1823|1822|9818
1745934300000|2025-04-29 13:45:00|1824.5|1822.5|1821.5|1820|1825.5|1824|1820.5|1820|2029
1745934600000|2025-04-29 13:50:00|1821|1820.5|1823|1822|1823.5|1822|1821|1819.5|2367
1745934900000|2025-04-29 13:55:00|1822.5|1821.5|1821|1819|1823|1822|1820.5|1819|1415
1745935200000|2025-04-29 14:00:00|1818.5|1818|1817.5|1816.5|1821.5|1819.5|1817.5|1816.5|8013
1745935500000|2025-04-29 14:05:00|1818.5|1817|1816.5|1815|1819.5|1818|1816.5|1815|2353
1745935800000|2025-04-29 14:10:00|1816|1814.5|1817|1815.5|1818|1817|1815|1814|1867
1745936100000|2025-04-29 14:15:00|1816.5|1816|1816|1815|1817.5|1816.5|1815|1814|2093
1745936400000|2025-04-29 14:20:00|1815.5|1814.5|1813.5|1813|1815.5|1815|1813.5|1813|2702
1745936700000|2025-04-29 14:25:00|1814|1812|1814|1813|1814|1813|1813.5|1812|2358
1745937000000|2025-04-29 14:30:00|1813.5|1812.5|1815|1814|1815|1814|1813|1812|3064
1745937300000|2025-04-29 14:35:00|1814.5|1813.5|1815.5|1814.5|1817.5|1816|1814|1813|2559
1745937600000|2025-04-29 14:40:00|1816|1815|1817|1815.5|1817.5|1816.5|1816|1814.5|3568
1745937900000|2025-04-29 14:45:00|1817.5|1816|1818.5|1817.5|1818.5|1818|1817|1815.5|3325
1745938200000|2025-04-29 14:50:00|1818|1817|1820.5|1819|1820.5|1819.5|1818|1817|2715
1745938500000|2025-04-29 14:55:00|1821|1819.5|1821|1819.5|1821.5|1820.5|1820|1819|1329
1745938800000|2025-04-29 15:00:00|1821.5|1820.5|1819.5|1818.5|1822|1821|1819.5|1818.5|3167
1745939100000|2025-04-29 15:05:00|1820|1819|1820|1819|1821.5|1820.5|1819.5|1819|5363
1745939400000|2025-04-29 15:10:00|1819.5|1818.5|1819.5|1818.5|1820|1819|1819|1818|1902
1745939700000|2025-04-29 15:15:00|1820.5|1819|1818.5|1818|1820.5|1819.5|1818.5|1818|2212
1745940000000|2025-04-29 15:20:00|1819|1818.5|1816|1815.5|1819|1818.5|1816|1815|3441
1745940300000|2025-04-29 15:25:00|1816.5|1816|1817|1816|1817.5|1816.5|1816.5|1816|4666
1745996400000|2025-04-30 07:00:00|1835|1817.5|1810|1807|1835|1817.5|1807.5|1806|18618
1745996700000|2025-04-30 07:05:00|1811.5|1809|1809.5|1807.5|1814.5|1812|1809.5|1807.5|7283
1745997000000|2025-04-30 07:10:00|1810|1808|1818.5|1815.5|1818.5|1816|1810|1808|7964
1745997300000|2025-04-30 07:15:00|1818|1815|1811.5|1810|1818.5|1815|1811.5|1810|1030
1745997600000|2025-04-30 07:20:00|1810.5|1809|1808|1807.5|1810.5|1809|1808|1807.5|836
1745997900000|2025-04-30 07:25:00|1807.5|1807|1805|1804|1807.5|1807|1803.5|1803|4581
1745998200000|2025-04-30 07:30:00|1804.5|1803|1800|1799|1805|1804.5|1799.5|1798|20044
1745998500000|2025-04-30 07:35:00|1799.5|1799.5|1796|1795.5|1799.5|1799.5|1796|1795.5|4151
1745998800000|2025-04-30 07:40:00|1795.5|1794.5|1795.5|1795|1797|1795.5|1795|1794.5|2406
1745999100000|2025-04-30 07:45:00|1796.5|1795.5|1796.5|1795|1797.5|1796.5|1796.5|1795|3999
1745999400000|2025-04-30 07:50:00|1796|1794|1793.5|1792|1796|1794|1793.5|1792|745
1745999700000|2025-04-30 07:55:00|1793|1792.5|1792.5|1791.5|1794|1792.5|1792.5|1791.5|1577
1746000000000|2025-04-30 08:00:00|1793.5|1792|1788.5|1787|1793.5|1792.5|1788.5|1787|4185
1746000300000|2025-04-30 08:05:00|1787.5|1787.5|1787|1786|1787.5|1787.5|1785.5|1784|2843
1746000600000|2025-04-30 08:10:00|1786.5|1785.5|1786|1784.5|1786.5|1786|1785|1784|2391
1746000900000|2025-04-30 08:15:00|1785.5|1784|1787.5|1785.5|1788.5|1788|1784.5|1783.5|4453
1746001200000|2025-04-30 08:20:00|1788.5|1786|1788|1786|1789|1787.5|1787.5|1786|1034
1746001500000|2025-04-30 08:25:00|1787.5|1786.5|1786.5|1785.5|1788.5|1787|1785.5|1784|700
1746001800000|2025-04-30 08:30:00|1787|1786|1784.5|1783|1787.5|1787|1784.5|1783|2313
1746002100000|2025-04-30 08:35:00|1784|1782.5|1785|1783.5|1785.5|1783.5|1783|1782.5|754
1746002400000|2025-04-30 08:40:00|1785.5|1784|1785|1783.5|1785.5|1784.5|1784.5|1783|201
1746002700000|2025-04-30 08:45:00|1785.5|1784|1783.5|1782.5|1787|1785.5|1783.5|1782.5|2769
1746003000000|2025-04-30 08:50:00|1783|1782|1784|1783|1785|1783.5|1783|1782|980
1746003300000|2025-04-30 08:55:00|1783.5|1782.5|1783|1782|1784|1782.5|1783|1781.5|1053
1746003600000|2025-04-30 09:00:00|1783.5|1781|1780|1779|1783.5|1781.5|1780|1778.5|2836
1746003900000|2025-04-30 09:05:00|1779.5|1779.5|1780.5|1779.5|1780.5|1780|1779.5|1779|585
1746004200000|2025-04-30 09:10:00|1781|1780|1781|1780|1782|1781|1780|1779|3040
1746004500000|2025-04-30 09:15:00|1780.5|1779|1778.5|1777.5|1781|1779.5|1778.5|1777.5|1258
1746004800000|2025-04-30 09:20:00|1778|1778|1779|1777.5|1779|1778|1778|1776.5|8631
1746005100000|2025-04-30 09:25:00|1780|1778|1776.5|1775.5|1780|1779|1776.5|1775.5|3621
1746005400000|2025-04-30 09:30:00|1777|1776|1779|1778|1779|1778|1777|1775.5|1569
1746005700000|2025-04-30 09:35:00|1779.5|1778.5|1781|1779.5|1782|1781.5|1779.5|1778|2188
1746006000000|2025-04-30 09:40:00|1780|1779|1777|1776|1780.5|1779.5|1776.5|1775.5|5181
1746006300000|2025-04-30 09:45:00|1777.5|1776.5|1778|1777|1778.5|1778|1776.5|1776|2418
1746006600000|2025-04-30 09:50:00|1779|1777.5|1777.5|1776.5|1779|1777.5|1776.5|1775.5|3236
1746006900000|2025-04-30 09:55:00|1778|1777|1777.5|1776|1779.5|1778|1776.5|1775.5|1524
1746007200000|2025-04-30 10:00:00|1777|1775.5|1775.5|1774.5|1777|1776|1775|1774|6882
1746007500000|2025-04-30 10:05:00|1776|1775|1777|1776.5|1777|1776.5|1774.5|1773.5|3995
1746007800000|2025-04-30 10:10:00|1778|1775.5|1776.5|1775.5|1778|1777.5|1776.5|1775.5|2718
1746008100000|2025-04-30 10:15:00|1777|1776|1779|1778|1779.5|1778.5|1777|1775.5|1252
1746008400000|2025-04-30 10:20:00|1778.5|1777|1779|1777.5|1780|1779|1778|1777|1214
1746008700000|2025-04-30 10:25:00|1778.5|1778|1776.5|1776|1778.5|1778|1776.5|1776|3431
1746009000000|2025-04-30 10:30:00|1775.5|1775|1773|1772|1776|1775|1773|1771.5|3104
1746009300000|2025-04-30 10:35:00|1773.5|1771.5|1771|1770.5|1773.5|1772|1771|1770|241
1746009600000|2025-04-30 10:40:00|1771.5|1770|1771.5|1771|1772.5|1771.5|1771|1770|2031
1746009900000|2025-04-30 10:45:00|1771|1770.5|1772|1771.5|1772.5|1772|1771|1770.5|3104
1746010200000|2025-04-30 10:50:00|1771.5|1771|1771|1769.5|1772|1771.5|1770|1769.5|4833
1746010500000|2025-04-30 10:55:00|1770.5|1769|1770.5|1770|1771|1770.5|1769.5|1768.5|6395
1746010800000|2025-04-30 11:00:00|1771|1770.5|1770.5|1769.5|1771|1770.5|1770|1768.5|7762
1746011100000|2025-04-30 11:05:00|1771|1770|1771.5|1770|1773|1772|1770.5|1769.5|1501
1746011400000|2025-04-30 11:10:00|1771|1769.5|1769|1768|1771|1770.5|1769|1767.5|2667
1746011700000|2025-04-30 11:15:00|1768.5|1767.5|1770.5|1769.5|1770.5|1770|1768.5|1767|5764
1746012000000|2025-04-30 11:20:00|1770|1770|1770|1769.5|1771|1770|1769.5|1768|2622
1746012300000|2025-04-30 11:25:00|1771|1770|1771|1770|1771.5|1771|1770|1769|2775
1746012600000|2025-04-30 11:30:00|1771.5|1769.5|1771.5|1771|1771.5|1771|1769.5|1768|2614
1746012900000|2025-04-30 11:35:00|1770.5|1770.5|1770.5|1770|1771|1770.5|1770.5|1769.5|1081
1746013200000|2025-04-30 11:40:00|1771|1769|1771.5|1770.5|1772.5|1772|1770|1769|2838
1746013500000|2025-04-30 11:45:00|1770.5|1771|1768.5|1767.5|1770.5|1771|1767.5|1766.5|1374
1746013800000|2025-04-30 11:50:00|1768|1767|1769|1768|1770|1769|1767|1766|2376
1746014100000|2025-04-30 11:55:00|1768.5|1768.5|1769|1768|1769|1768.5|1768|1767|1317
1746014400000|2025-04-30 12:00:00|1768.5|1767.5|1767.5|1766.5|1768.5|1767.5|1767.5|1766.5|1246
1746014700000|2025-04-30 12:05:00|1767|1767|1768.5|1767.5|1769.5|1768.5|1767|1766|2956
1746015000000|2025-04-30 12:10:00|1768|1767|1768.5|1766.5|1769.5|1768.5|1766.5|1766|3513
1746015300000|2025-04-30 12:15:00|1768|1767|1768|1767|1768|1767|1767|1765.5|3028
1746015600000|2025-04-30 12:20:00|1767.5|1766.5|1768|1767|1768|1767.5|1766|1765|3614
1746015900000|2025-04-30 12:25:00|1767.5|1766.5|1769.5|1768|1769.5|1768.5|1767.5|1766|78631
1746016200000|2025-04-30 12:30:00|1769|1768.5|1759|1758|1769|1768.5|1758|1757|2235
1746016500000|2025-04-30 12:35:00|1758|1757|1752.5|1751|1758.5|1757|1752.5|1751|2571
1746016800000|2025-04-30 12:40:00|1752|1750|1751|1749.5|1752.5|1750.5|1748|1746.5|1810
1746017100000|2025-04-30 12:45:00|1750.5|1750|1755.5|1753.5|1755.5|1753.5|1749|1748|3489
1746017400000|2025-04-30 12:50:00|1756|1754|1757.5|1756|1759|1757|1754.5|1753|1891
1746017700000|2025-04-30 12:55:00|1757|1755|1755.5|1754|1757|1755|1754.5|1753.5|862
1746018000000|2025-04-30 13:00:00|1756|1754.5|1757.5|1756|1758|1756|1754|1753|1961
1746018300000|2025-04-30 13:05:00|1758|1755.5|1752|1751.5|1758|1755.5|1752|1750.5|1442
1746018600000|2025-04-30 13:10:00|1752.5|1752|1756.5|1755|1759.5|1758.5|1752.5|1751.5|4197
1746018900000|2025-04-30 13:15:00|1756|1753.5|1754|1752.5|1756.5|1754|1752.5|1751.5|1745
1746019200000|2025-04-30 13:20:00|1753.5|1752|1757.5|1756.5|1758.5|1756.5|1752.5|1751|1823
1746019500000|2025-04-30 13:25:00|1757|1756|1760|1759|1760|1759|1756|1754.5|2133
1746019800000|2025-04-30 13:30:00|1759|1758.5|1759.5|1758|1761|1760|1754.5|1753.5|7933
1746020100000|2025-04-30 13:35:00|1758.5|1758.5|1756|1754|1759.5|1759|1754.5|1753|4154
1746020400000|2025-04-30 13:40:00|1756.5|1754.5|1758|1756|1758.5|1758|1753.5|1751.5|3920
1746020700000|2025-04-30 13:45:00|1757.5|1755.5|1761|1759|1762.5|1762|1755.5|1754|2494
1746021000000|2025-04-30 13:50:00|1760.5|1758|1756.5|1755.5|1760.5|1758|1755.5|1755|1984
1746021300000|2025-04-30 13:55:00|1757|1756|1754.5|1753.5|1759|1757.5|1754.5|1753.5|2351
1746021600000|2025-04-30 14:00:00|1756.5|1755|1758.5|1757.5|1759.5|1758|1755|1753.5|1940
1746021900000|2025-04-30 14:05:00|1759|1758|1762|1761|1762.5|1761|1757|1756|3265
1746022200000|2025-04-30 14:10:00|1762.5|1760.5|1764.5|1763|1768|1767|1761|1760.5|2530
1746022500000|2025-04-30 14:15:00|1764|1762.5|1768|1766.5|1768|1767|1763|1762|8070
1746022800000|2025-04-30 14:20:00|1768.5|1766|1766.5|1765.5|1768.5|1767.5|1766|1765.5|5745
1746023100000|2025-04-30 14:25:00|1765.5|1765|1766|1765|1766.5|1766|1765|1764|2685
1746023400000|2025-04-30 14:30:00|1765.5|1765.5|1766|1765|1769|1767.5|1765.5|1765|5343
1746023700000|2025-04-30 14:35:00|1765.5|1764.5|1765.5|1764|1766.5|1766|1763.5|1762|3613
1746024000000|2025-04-30 14:40:00|1765|1763|1768|1767|1769|1768.5|1763.5|1763|2490
1746024300000|2025-04-30 14:45:00|1767.5|1766.5|1766|1765|1768|1767|1765.5|1764.5|3173
1746024600000|2025-04-30 14:50:00|1765.5|1764.5|1767|1765.5|1767.5|1766.5|1762.5|1762|6096
1746024900000|2025-04-30 14:55:00|1766|1765|1766.5|1765.5|1767.5|1767|1765.5|1764.5|4115
1746025200000|2025-04-30 15:00:00|1767|1766|1770|1769|1770.5|1769.5|1766.5|1765.5|4549
1746025500000|2025-04-30 15:05:00|1769.5|1768.5|1770.5|1770|1770.5|1770|1768|1767.5|3324
1746025800000|2025-04-30 15:10:00|1771.5|1770.5|1769|1768|1771.5|1770.5|1769|1767.5|9148
1746026100000|2025-04-30 15:15:00|1768.5|1767.5|1767.5|1766.5|1770|1769.5|1767.5|1766.5|6558
1746026400000|2025-04-30 15:20:00|1767|1767|1767|1766|1768.5|1768|1766.5|1766|11086
1746026700000|2025-04-30 15:25:00|1767.5|1766.5|1767.5|1766|1767.5|1766.5|1764.5|1764|4414
1746082800000|2025-05-01 07:00:00|1839.5|1821|1811.5|1807|1840|1828|1811|1807|14439
1746083100000|2025-05-01 07:05:00|1811|1808|1811.5|1808.5|1813.5|1810|1809|1808|5084
1746083400000|2025-05-01 07:10:00|1812|1809|1818|1814.5|1818|1814.5|1811.5|1809|1537
1746083700000|2025-05-01 07:15:00|1817.5|1815|1818|1816|1818|1817|1816|1814.5|6894
1746084000000|2025-05-01 07:20:00|1818.5|1817|1816|1814.5|1818.5|1817|1815|1814.5|1829
1746084300000|2025-05-01 07:25:00|1816.5|1815|1817.5|1816|1818|1816.5|1816.5|1815|1121
1746084600000|2025-05-01 07:30:00|1817|1814.5|1817.5|1815.5|1817.5|1816.5|1816.5|1814.5|553
1746084900000|2025-05-01 07:35:00|1816|1816.5|1819.5|1817.5|1819.5|1817.5|1816|1816.5|473
1746085200000|2025-05-01 07:40:00|1819|1819|1819.5|1818.5|1819.5|1819|1818.5|1818.5|678
1746085500000|2025-05-01 07:45:00|1817.5|1817|1815|1813.5|1819|1817|1814.5|1813.5|3145
1746085800000|2025-05-01 07:50:00|1813.5|1812.5|1810|1808.5|1814.5|1813|1808.5|1807|1717
1746086100000|2025-05-01 07:55:00|1811|1809|1812.5|1811|1812.5|1811|1810.5|1809|806
1746086400000|2025-05-01 08:00:00|1812|1812|1815.5|1813.5|1815.5|1813.5|1812|1812|36
1746086700000|2025-05-01 08:05:00|1816|1814.5|1817.5|1816.5|1818.5|1816.5|1816|1814.5|662
1746087000000|2025-05-01 08:10:00|1816.5|1815|1815.5|1813.5|1816.5|1815|1814|1812.5|4790
1746087300000|2025-05-01 08:15:00|1816|1814|1816.5|1815|1817|1816|1816|1814|250
1746087600000|2025-05-01 08:20:00|1817|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|1017
1746087900000|2025-05-01 08:25:00|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|0
1746088200000|2025-05-01 08:30:00|1817|1814|1815|1814|1817|1814|1815|1814|1201
1746088500000|2025-05-01 08:35:00|1813.5|1811.5|1813|1811.5|1814|1811.5|1812|1810.5|255
1746088800000|2025-05-01 08:40:00|1813.5||1813||1813.5||1813||1602
1746089100000|2025-05-01 08:45:00|1813.5|1812.5|1813.5|1812|1814.5|1812.5|1813.5|1812|1576
1746089400000|2025-05-01 08:50:00|1814.5|1812.5|1813|1811.5|1815.5|1813.5|1813|1811.5|1341
1746089700000|2025-05-01 08:55:00|1812|1810.5|1814|1812|1814|1812|1811.5|1810.5|2741
1746090000000|2025-05-01 09:00:00|1814.5|1812.5|1815|1813|1815.5|1814|1814|1812.5|261
1746090300000|2025-05-01 09:05:00|1814.5|1812.5|1813|1812|1814.5|1812.5|1813|1812|829
1746090600000|2025-05-01 09:10:00|1814|1812.5|1814|1812|1814|1812.5|1814|1812|968
1746090900000|2025-05-01 09:15:00|1815.5|1812.5|1817|1815|1817|1815|1815.5|1812.5|28
1746091200000|2025-05-01 09:20:00|1816.5|1814.5|1815|1814|1816.5|1815|1815|1814|980
1746091500000|2025-05-01 09:25:00|1816|1814.5|1815.5|1814|1816|1814.5|1815|1814|540
1746091800000|2025-05-01 09:30:00|1815|1814.5|1816|1814|1816|1814.5|1815|1814|1116
1746092100000|2025-05-01 09:35:00|1817|1814.5|1817|1815|1817|1815|1817|1814|599
1746092400000|2025-05-01 09:40:00|1816.5|1814.5|1817.5|1815.5|1817.5|1815.5|1816.5|1814.5|46
1746092700000|2025-05-01 09:45:00|1818.5|1816.5|1818|1816.5|1818.5|1817|1818|1816.5|282
1746093000000|2025-05-01 09:50:00|1818.5|1815.5|1818|1816.5|1818.5|1816.5|1818|1815.5|1285
1746093300000|2025-05-01 09:55:00|1819|1817|1813|1812|1819|1817|1813|1812|3234
1746093600000|2025-05-01 10:00:00|1812.5|1811.5|1812.5|1811|1812.5|1812|1812.5|1811|5362
1746093900000|2025-05-01 10:05:00|||||||||212
1746094200000|2025-05-01 10:10:00|||||||||164
1746094500000|2025-05-01 10:15:00|1811.5|1810.5|1810|1809.5|1811.5|1810.5|1810|1809|1623
1746094800000|2025-05-01 10:20:00|1810.5|1810|1812|1811|1812.5|1811|1810.5|1810|549
1746095100000|2025-05-01 10:25:00|1812.5||1812||1813||1812||680
1746095400000|2025-05-01 10:30:00|1811.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|1396
1746095700000|2025-05-01 10:35:00|||||||||375
1746096000000|2025-05-01 10:40:00|1812|1810.5|1811|1810|1812|1810.5|1811|1810|314
1746096300000|2025-05-01 10:45:00|1810.5|1809.5|1810|1809|1810.5|1809.5|1809.5|1809|877
1746096600000|2025-05-01 10:50:00|1810.5||1810||1810.5||1810||583
1746096900000|2025-05-01 10:55:00|1809.5|1810|1811.5|1810|1811.5|1810|1809.5|1810|407
1746097200000|2025-05-01 11:00:00|1811|1807.5|1810|1809|1811.5|1809|1809|1807.5|1776
1746097500000|2025-05-01 11:05:00|1810.5|1809.5|1810|1808.5|1811|1809.5|1810|1808.5|1220
1746097800000|2025-05-01 11:10:00|1810.5|1809.5|1812|1810.5|1812|1810.5|1810.5|1809.5|154
1746098100000|2025-05-01 11:15:00|1811.5|1810|1811.5|1810|1812|1811|1811.5|1810|212
1746098400000|2025-05-01 11:20:00|1811|1810.5|1811.5|1810|1812|1810.5|1811|1810|409
1746098700000|2025-05-01 11:25:00|1812||1812||1812||1811||875
1746099000000|2025-05-01 11:30:00|1811|1811|1812|1810|1812|1811|1811|1810|44
1746099300000|2025-05-01 11:35:00||1811||1810||1811||1810|142
1746099600000|2025-05-01 11:40:00|1811.5|1810.5|1812|1810|1812|1810.5|1811.5|1810|200
1746099900000|2025-05-01 11:45:00|1811.5|1811|1812|1810.5|1812|1811|1811.5|1810|575
1746100200000|2025-05-01 11:50:00|1811.5|1810|1812|1810.5|1812|1810.5|1811.5|1809.5|338
1746100500000|2025-05-01 11:55:00|1812.5|1811|1812|1810.5|1813|1811|1812|1810.5|968
1746100800000|2025-05-01 12:00:00|1811.5|1810|1811.5|1809.5|1812|1810|1811.5|1809.5|376
1746101100000|2025-05-01 12:05:00|1812|1810|1811.5|1810|1812|1810|1811|1809.5|822
1746101400000|2025-05-01 12:10:00|1811|1810.5|1812|1810.5|1812|1811|1811|1810.5|719
1746101700000|2025-05-01 12:15:00|1811|1811|1811.5|1811|1812|1811|1811|1811|866
1746102000000|2025-05-01 12:20:00|1811|1810|1811.5|1810|1811.5|1810.5|1811|1810|1880
1746102300000|2025-05-01 12:25:00|1811|1810.5|1811|1810|1811|1810.5|1811|1809.5|0
1746102600000|2025-05-01 12:30:00|1810.5|1809.5|1809.5|1808|1811|1810|1809.5|1808|1784
1746102900000|2025-05-01 12:35:00|1809|1807.5|1811|1809.5|1811|1809.5|1808.5|1807.5|588
1746103200000|2025-05-01 12:40:00|1810.5|1809|1811.5|1810.5|1811.5|1810.5|1809.5|1809|1055
1746103500000|2025-05-01 12:45:00|1812|1811|1811|1810|1812|1811|1811|1809.5|1115
1746103800000|2025-05-01 12:50:00|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809.5|1621
1746104100000|2025-05-01 12:55:00|1810|1808.5|1810.5|1809|1811|1809.5|1810|1808.5|2065
1746104400000|2025-05-01 13:00:00|1810|1808.5|1810.5|1809|1810.5|1809.5|1809.5|1808.5|269
1746104700000|2025-05-01 13:05:00|1811.5|1809.5|1811.5|1810|1811.5|1810|1811.5|1809|937
1746105000000|2025-05-01 13:10:00|1812.5|1811|1811|1810|1813.5|1812|1810.5|1809|2869
1746105300000|2025-05-01 13:15:00|1810.5|1809.5|1810|1808.5|1811|1809.5|1809|1807.5|949
1746105600000|2025-05-01 13:20:00|1809.5|1808|1809|1807.5|1809.5|1808.5|1808|1807.5|444
1746105900000|2025-05-01 13:25:00|1809.5|1808.5|1809.5|1808.5|1811|1809.5|1809.5|1808.5|1064
1746106200000|2025-05-01 13:30:00|1809|1808|1808|1806|1809|1808|1800|1798.5|6263
1746106500000|2025-05-01 13:35:00|1807.5|1805|1807.5|1806.5|1810|1808.5|1803.5|1803|4227
1746106800000|2025-05-01 13:40:00|1809|1807|1812|1810.5|1812|1810.5|1808|1807|4558
1746107100000|2025-05-01 13:45:00|1811.5|1810|1810|1808.5|1812|1810|1807|1806|2991
1746107400000|2025-05-01 13:50:00|1810.5|1809|1809.5|1808.5|1810.5|1809.5|1809|1808.5|2853
1746107700000|2025-05-01 13:55:00|1809|1807.5|1796|1795|1809.5|1807.5|1796|1795|3072
1746108000000|2025-05-01 14:00:00|1798|1796.5|1799|1797.5|1802|1800.5|1798|1796.5|1394
1746108300000|2025-05-01 14:05:00|1799.5|1798|1798.5|1798|1803|1801|1798.5|1797|1498
1746108600000|2025-05-01 14:10:00|1799|1798.5|1805|1803|1805|1803.5|1799|1798.5|155
1746108900000|2025-05-01 14:15:00|1803.5|1803.5|1800|1799|1804.5|1803.5|1800|1799|2775
1746109200000|2025-05-01 14:20:00|1799.5|1798.5|1798|1797.5|1800|1798.5|1796.5|1794.5|1175
1746109500000|2025-05-01 14:25:00|1798.5|1797|1795.5|1794|1799.5|1798|1795|1793.5|1484
1746109800000|2025-05-01 14:30:00|1794.5|1792.5|1794|1792.5|1795.5|1793.5|1793|1792|3456
1746110100000|2025-05-01 14:35:00|1793.5|1793|1796|1794.5|1796|1794.5|1793|1793|1122
1746110400000|2025-05-01 14:40:00|1796.5|1795|1796.5|1796|1798.5|1797|1796.5|1795|3289
1746110700000|2025-05-01 14:45:00|1797|1795.5|1798|1796.5|1798.5|1797.5|1796|1795.5|3924
1746111000000|2025-05-01 14:50:00|1797.5|1796|1799.5|1798|1799.5|1798|1796.5|1796|801
1746111300000|2025-05-01 14:55:00|1800|1798.5|1800.5|1799|1802|1800.5|1799.5|1798.5|2637
1746111600000|2025-05-01 15:00:00|1801|1799.5|1800.5|1799|1801.5|1800|1799|1798.5|2591
1746111900000|2025-05-01 15:05:00|1801|1799.5|1800|1799|1801.5|1800.5|1799.5|1799|1861
1746112200000|2025-05-01 15:10:00|1799.5|1798.5|1800.5|1799.5|1801|1799.5|1799|1798|4087
1746112500000|2025-05-01 15:15:00|1800|1799|1800|1798.5|1801.5|1800.5|1798.5|1797.5|5801
1746112800000|2025-05-01 15:20:00|1799.5|1799|1800|1799|1801.5|1800|1799.5|1799|1020
1746113100000|2025-05-01 15:25:00|1800.5|1799.5|1802|1801.5|1803|1802.5|1800.5|1799.5|7926
1746082800000|2025-05-01 07:00:00|1839.5|1821|1811.5|1807|1840|1828|1811|1807|14439
1746083100000|2025-05-01 07:05:00|1811|1808|1811.5|1808.5|1813.5|1810|1809|1808|5084
1746083400000|2025-05-01 07:10:00|1812|1809|1818|1814.5|1818|1814.5|1811.5|1809|1537
1746083700000|2025-05-01 07:15:00|1817.5|1815|1818|1816|1818|1817|1816|1814.5|6894
1746084000000|2025-05-01 07:20:00|1818.5|1817|1816|1814.5|1818.5|1817|1815|1814.5|1829
1746084300000|2025-05-01 07:25:00|1816.5|1815|1817.5|1816|1818|1816.5|1816.5|1815|1121
1746084600000|2025-05-01 07:30:00|1817|1814.5|1817.5|1815.5|1817.5|1816.5|1816.5|1814.5|553
1746084900000|2025-05-01 07:35:00|1816|1816.5|1819.5|1817.5|1819.5|1817.5|1816|1816.5|473
1746085200000|2025-05-01 07:40:00|1819|1819|1819.5|1818.5|1819.5|1819|1818.5|1818.5|678
1746085500000|2025-05-01 07:45:00|1817.5|1817|1815|1813.5|1819|1817|1814.5|1813.5|3145
1746085800000|2025-05-01 07:50:00|1813.5|1812.5|1810|1808.5|1814.5|1813|1808.5|1807|1717
1746086100000|2025-05-01 07:55:00|1811|1809|1812.5|1811|1812.5|1811|1810.5|1809|806
1746086400000|2025-05-01 08:00:00|1812|1812|1815.5|1813.5|1815.5|1813.5|1812|1812|36
1746086700000|2025-05-01 08:05:00|1816|1814.5|1817.5|1816.5|1818.5|1816.5|1816|1814.5|662
1746087000000|2025-05-01 08:10:00|1816.5|1815|1815.5|1813.5|1816.5|1815|1814|1812.5|4790
1746087300000|2025-05-01 08:15:00|1816|1814|1816.5|1815|1817|1816|1816|1814|250
1746087600000|2025-05-01 08:20:00|1817|1815.5|1817|1815.5|1817|1815.5|1816.5|1815.5|1017
1746087900000|2025-05-01 08:25:00|1817.5|1816|1817.5|1816|1817.5|1816|1817.5|1816|0
1746088200000|2025-05-01 08:30:00|1817|1814|1815|1814|1817|1814|1815|1814|1201
1746088500000|2025-05-01 08:35:00|1813.5|1811.5|1813|1811.5|1814|1811.5|1812|1810.5|255
1746088800000|2025-05-01 08:40:00|1813.5||1813||1813.5||1813||1602
1746089100000|2025-05-01 08:45:00|1813.5|1812.5|1813.5|1812|1814.5|1812.5|1813.5|1812|1576
1746089400000|2025-05-01 08:50:00|1814.5|1812.5|1813|1811.5|1815.5|1813.5|1813|1811.5|1341
1746089700000|2025-05-01 08:55:00|1812|1810.5|1814|1812|1814|1812|1811.5|1810.5|2741
1746090000000|2025-05-01 09:00:00|1814.5|1812.5|1815|1813|1815.5|1814|1814|1812.5|261
1746090300000|2025-05-01 09:05:00|1814.5|1812.5|1813|1812|1814.5|1812.5|1813|1812|829
1746090600000|2025-05-01 09:10:00|1814|1812.5|1814|1812|1814|1812.5|1814|1812|968
1746090900000|2025-05-01 09:15:00|1815.5|1812.5|1817|1815|1817|1815|1815.5|1812.5|28
1746091200000|2025-05-01 09:20:00|1816.5|1814.5|1815|1814|1816.5|1815|1815|1814|980
1746091500000|2025-05-01 09:25:00|1816|1814.5|1815.5|1814|1816|1814.5|1815|1814|540
1746091800000|2025-05-01 09:30:00|1815|1814.5|1816|1814|1816|1814.5|1815|1814|1116
1746092100000|2025-05-01 09:35:00|1817|1814.5|1817|1815|1817|1815|1817|1814|599
1746092400000|2025-05-01 09:40:00|1816.5|1814.5|1817.5|1815.5|1817.5|1815.5|1816.5|1814.5|46
1746092700000|2025-05-01 09:45:00|1818.5|1816.5|1818|1816.5|1818.5|1817|1818|1816.5|282
1746093000000|2025-05-01 09:50:00|1818.5|1815.5|1818|1816.5|1818.5|1816.5|1818|1815.5|1285
1746093300000|2025-05-01 09:55:00|1819|1817|1813|1812|1819|1817|1813|1812|3234
1746093600000|2025-05-01 10:00:00|1812.5|1811.5|1812.5|1811|1812.5|1812|1812.5|1811|5362
1746093900000|2025-05-01 10:05:00|||||||||212
1746094200000|2025-05-01 10:10:00|||||||||164
1746094500000|2025-05-01 10:15:00|1811.5|1810.5|1810|1809.5|1811.5|1810.5|1810|1809|1623
1746094800000|2025-05-01 10:20:00|1810.5|1810|1812|1811|1812.5|1811|1810.5|1810|549
1746095100000|2025-05-01 10:25:00|1812.5||1812||1813||1812||680
1746095400000|2025-05-01 10:30:00|1811.5|1810.5|1811|1810|1811.5|1810.5|1810.5|1810|1396
1746095700000|2025-05-01 10:35:00|||||||||375
1746096000000|2025-05-01 10:40:00|1812|1810.5|1811|1810|1812|1810.5|1811|1810|314
1746096300000|2025-05-01 10:45:00|1810.5|1809.5|1810|1809|1810.5|1809.5|1809.5|1809|877
1746096600000|2025-05-01 10:50:00|1810.5||1810||1810.5||1810||583
1746096900000|2025-05-01 10:55:00|1809.5|1810|1811.5|1810|1811.5|1810|1809.5|1810|407
1746097200000|2025-05-01 11:00:00|1811|1807.5|1810|1809|1811.5|1809|1809|1807.5|1776
1746097500000|2025-05-01 11:05:00|1810.5|1809.5|1810|1808.5|1811|1809.5|1810|1808.5|1220
1746097800000|2025-05-01 11:10:00|1810.5|1809.5|1812|1810.5|1812|1810.5|1810.5|1809.5|154
1746098100000|2025-05-01 11:15:00|1811.5|1810|1811.5|1810|1812|1811|1811.5|1810|212
1746098400000|2025-05-01 11:20:00|1811|1810.5|1811.5|1810|1812|1810.5|1811|1810|409
1746098700000|2025-05-01 11:25:00|1812||1812||1812||1811||875
1746099000000|2025-05-01 11:30:00|1811|1811|1812|1810|1812|1811|1811|1810|44
1746099300000|2025-05-01 11:35:00||1811||1810||1811||1810|142
1746099600000|2025-05-01 11:40:00|1811.5|1810.5|1812|1810|1812|1810.5|1811.5|1810|200
1746099900000|2025-05-01 11:45:00|1811.5|1811|1812|1810.5|1812|1811|1811.5|1810|575
1746100200000|2025-05-01 11:50:00|1811.5|1810|1812|1810.5|1812|1810.5|1811.5|1809.5|338
1746100500000|2025-05-01 11:55:00|1812.5|1811|1812|1810.5|1813|1811|1812|1810.5|968
1746100800000|2025-05-01 12:00:00|1811.5|1810|1811.5|1809.5|1812|1810|1811.5|1809.5|376
1746101100000|2025-05-01 12:05:00|1812|1810|1811.5|1810|1812|1810|1811|1809.5|822
1746101400000|2025-05-01 12:10:00|1811|1810.5|1812|1810.5|1812|1811|1811|1810.5|719
1746101700000|2025-05-01 12:15:00|1811|1811|1811.5|1811|1812|1811|1811|1811|866
1746102000000|2025-05-01 12:20:00|1811|1810|1811.5|1810|1811.5|1810.5|1811|1810|1880
1746102300000|2025-05-01 12:25:00|1811|1810.5|1811|1810|1811|1810.5|1811|1809.5|0
1746102600000|2025-05-01 12:30:00|1810.5|1809.5|1809.5|1808|1811|1810|1809.5|1808|1784
1746102900000|2025-05-01 12:35:00|1809|1807.5|1811|1809.5|1811|1809.5|1808.5|1807.5|588
1746103200000|2025-05-01 12:40:00|1810.5|1809|1811.5|1810.5|1811.5|1810.5|1809.5|1809|1055
1746103500000|2025-05-01 12:45:00|1812|1811|1811|1810|1812|1811|1811|1809.5|1115
1746103800000|2025-05-01 12:50:00|1810.5|1809.5|1810.5|1809.5|1811|1809.5|1810.5|1809.5|1621
1746104100000|2025-05-01 12:55:00|1810|1808.5|1810.5|1809|1811|1809.5|1810|1808.5|2065
1746104400000|2025-05-01 13:00:00|1810|1808.5|1810.5|1809|1810.5|1809.5|1809.5|1808.5|269
1746104700000|2025-05-01 13:05:00|1811.5|1809.5|1811.5|1810|1811.5|1810|1811.5|1809|937
1746105000000|2025-05-01 13:10:00|1812.5|1811|1811|1810|1813.5|1812|1810.5|1809|2869
1746105300000|2025-05-01 13:15:00|1810.5|1809.5|1810|1808.5|1811|1809.5|1809|1807.5|949
1746105600000|2025-05-01 13:20:00|1809.5|1808|1809|1807.5|1809.5|1808.5|1808|1807.5|444
1746105900000|2025-05-01 13:25:00|1809.5|1808.5|1809.5|1808.5|1811|1809.5|1809.5|1808.5|1064
1746106200000|2025-05-01 13:30:00|1809|1808|1808|1806|1809|1808|1800|1798.5|6263
1746106500000|2025-05-01 13:35:00|1807.5|1805|1807.5|1806.5|1810|1808.5|1803.5|1803|4227
1746106800000|2025-05-01 13:40:00|1809|1807|1812|1810.5|1812|1810.5|1808|1807|4558
1746107100000|2025-05-01 13:45:00|1811.5|1810|1810|1808.5|1812|1810|1807|1806|2991
1746107400000|2025-05-01 13:50:00|1810.5|1809|1809.5|1808.5|1810.5|1809.5|1809|1808.5|2853
1746107700000|2025-05-01 13:55:00|1809|1807.5|1796|1795|1809.5|1807.5|1796|1795|3072
1746108000000|2025-05-01 14:00:00|1798|1796.5|1799|1797.5|1802|1800.5|1798|1796.5|1394
1746108300000|2025-05-01 14:05:00|1799.5|1798|1798.5|1798|1803|1801|1798.5|1797|1498
1746108600000|2025-05-01 14:10:00|1799|1798.5|1805|1803|1805|1803.5|1799|1798.5|155
1746108900000|2025-05-01 14:15:00|1803.5|1803.5|1800|1799|1804.5|1803.5|1800|1799|2775
1746109200000|2025-05-01 14:20:00|1799.5|1798.5|1798|1797.5|1800|1798.5|1796.5|1794.5|1175
1746109500000|2025-05-01 14:25:00|1798.5|1797|1795.5|1794|1799.5|1798|1795|1793.5|1484
1746109800000|2025-05-01 14:30:00|1794.5|1792.5|1794|1792.5|1795.5|1793.5|1793|1792|3456
1746110100000|2025-05-01 14:35:00|1793.5|1793|1796|1794.5|1796|1794.5|1793|1793|1122
1746110400000|2025-05-01 14:40:00|1796.5|1795|1796.5|1796|1798.5|1797|1796.5|1795|3289
1746110700000|2025-05-01 14:45:00|1797|1795.5|1798|1796.5|1798.5|1797.5|1796|1795.5|3924
1746111000000|2025-05-01 14:50:00|1797.5|1796|1799.5|1798|1799.5|1798|1796.5|1796|801
1746111300000|2025-05-01 14:55:00|1800|1798.5|1800.5|1799|1802|1800.5|1799.5|1798.5|2637
1746111600000|2025-05-01 15:00:00|1801|1799.5|1800.5|1799|1801.5|1800|1799|1798.5|2591
1746111900000|2025-05-01 15:05:00|1801|1799.5|1800|1799|1801.5|1800.5|1799.5|1799|1861
1746112200000|2025-05-01 15:10:00|1799.5|1798.5|1800.5|1799.5|1801|1799.5|1799|1798|4087
1746112500000|2025-05-01 15:15:00|1800|1799|1800|1798.5|1801.5|1800.5|1798.5|1797.5|5801
1746112800000|2025-05-01 15:20:00|1799.5|1799|1800|1799|1801.5|1800|1799.5|1799|1020
1746113100000|2025-05-01 15:25:00|1800.5|1799.5|1802|1801.5|1803|1802.5|1800.5|1799.5|7926
1746169200000|2025-05-02 07:00:00|1838|1834.5|1841|1837.5|1847|1844|1837|1833|32482
1746169500000|2025-05-02 07:05:00|1840|1838|1839.5|1837|1842|1840.5|1836|1833|7641
1746169800000|2025-05-02 07:10:00|1839|1837.5|1834.5|1833|1840|1837.5|1834.5|1833|6028
1746170100000|2025-05-02 07:15:00|1835|1833.5|1832|1831.5|1835|1833.5|1831.5|1830.5|1601
1746170400000|2025-05-02 07:20:00|1833|1830.5|1837|1835|1838.5|1836|1833|1830.5|3793
1746170700000|2025-05-02 07:25:00|1838|1835.5|1839.5|1837.5|1842.5|1840|1837|1835.5|9396
1746171000000|2025-05-02 07:30:00|1838|1836|1835.5|1833.5|1838|1836|1835|1833|665
1746171300000|2025-05-02 07:35:00|1835|1833|1834|1832|1835|1834|1834|1832|470
1746171600000|2025-05-02 07:40:00|1833.5|1831|1833.5|1832.5|1833.5|1833|1831.5|1830.5|1339
1746171900000|2025-05-02 07:45:00|1833|1833|1831|1829.5|1833|1833|1830.5|1829.5|1665
1746172200000|2025-05-02 07:50:00|1830|1830|1831.5|1830.5|1831.5|1831|1830|1829.5|1215
1746172500000|2025-05-02 07:55:00|1831|1830|1829.5|1827.5|1831.5|1831|1829.5|1827.5|717
1746172800000|2025-05-02 08:00:00|1829|1827|1825.5|1824.5|1829|1827.5|1824.5|1823.5|2162
1746173100000|2025-05-02 08:05:00|1826|1825|1824.5|1823|1826|1825|1823.5|1822|1829
1746173400000|2025-05-02 08:10:00|1823.5|1821.5|1824|1823|1825|1824|1823|1821|2368
1746173700000|2025-05-02 08:15:00|1824.5|1823.5|1827.5|1827|1827.5|1827|1824.5|1823.5|5590
1746174000000|2025-05-02 08:20:00|1828|1826.5|1823.5|1822|1828|1826.5|1823|1821.5|1244
1746174300000|2025-05-02 08:25:00|1823|1821.5|1823|1822|1823|1822|1820.5|1819|1162
1746174600000|2025-05-02 08:30:00|1822.5|1821|1820.5|1819|1822.5|1821|1820.5|1818.5|1750
1746174900000|2025-05-02 08:35:00|1821|1820|1823.5|1822|1824|1822.5|1821|1820|2846
1746175200000|2025-05-02 08:40:00|1824|1822.5|1823|1821.5|1824.5|1823|1823|1821.5|574
1746175500000|2025-05-02 08:45:00|1822.5|1820.5|1822.5|1821|1823|1822|1821.5|1820|3562
1746175800000|2025-05-02 08:50:00|1822|1821.5|1822.5|1821|1822.5|1821.5|1822|1820.5|1324
1746176100000|2025-05-02 08:55:00|1822|1820.5|1821|1820|1822|1820.5|1821|1820|184
1746176400000|2025-05-02 09:00:00|1820.5|1819.5|1818|1816.5|1820.5|1819.5|1817.5|1816|476
1746176700000|2025-05-02 09:05:00|1819|1817.5|1818.5|1816.5|1820|1818|1818.5|1816.5|447
1746177000000|2025-05-02 09:10:00|1819|1817|1819|1817.5|1819|1817.5|1819|1817|3721
1746177300000|2025-05-02 09:15:00|1818.5|1817|1818|1816.5|1819|1817|1818|1816.5|531
1746177600000|2025-05-02 09:20:00|1818.5|1817|1817.5|1816.5|1818.5|1817.5|1817|1816|1414
1746177900000|2025-05-02 09:25:00|1817|1816|1817|1816|1817.5|1816.5|1816.5|1816|851
1746178200000|2025-05-02 09:30:00|1816.5|1815.5|1818|1817|1818|1817|1816.5|1815.5|2549
1746178500000|2025-05-02 09:35:00|1818.5|1818|1819.5|1818.5|1819.5|1818.5|1818.5|1817.5|2572
1746178800000|2025-05-02 09:40:00|1820|1818|1819.5|1818|1820|1818.5|1819.5|1818|1204
1746179100000|2025-05-02 09:45:00|1819|1817.5|1821.5|1820|1821.5|1820|1818.5|1817.5|376
1746179400000|2025-05-02 09:50:00|1822|1820.5|1822|1820.5|1823.5|1821.5|1822|1820.5|3
1746179700000|2025-05-02 09:55:00|1823|1821|1821.5|1821|1823|1821.5|1821.5|1821|865
1746180000000|2025-05-02 10:00:00|1822|1820|1821|1819|1822|1821|1820.5|1819|968
1746180300000|2025-05-02 10:05:00|1820.5|1818.5|1818.5|1817.5|1821|1818.5|1818.5|1817.5|231
1746180600000|2025-05-02 10:10:00|1818|1817|1816.5|1815|1818|1817|1816|1815|162
1746180900000|2025-05-02 10:15:00|1816|1816|1817|1816|1817.5|1816|1816|1815|741
1746181200000|2025-05-02 10:20:00|1817.5|1816.5|1816.5|1815|1817.5|1816.5|1816.5|1815|2509
1746181500000|2025-05-02 10:25:00|1816|1815.5|1817.5|1816.5|1817.5|1817|1816|1815.5|3013
1746181800000|2025-05-02 10:30:00|1818|1816|1819|1818|1819|1818.5|1818|1816|1377
1746182100000|2025-05-02 10:35:00|1818.5|1817.5|1819|1818|1819|1818.5|1818.5|1817|668
1746182400000|2025-05-02 10:40:00|1820|1818.5|1819|1818|1820|1818.5|1819|1818|283
1746182700000|2025-05-02 10:45:00|1818.5|1818.5|1820.5|1819|1820.5|1819.5|1818.5|1817.5|632
1746183000000|2025-05-02 10:50:00|1821|1820|1820.5|1819.5|1821|1820|1820.5|1819.5|540
1746183300000|2025-05-02 10:55:00|1820|1819|1819.5|1818|1820|1819|1819|1818|374
1746183600000|2025-05-02 11:00:00|1819|1817.5|1819|1818|1819|1818.5|1819|1817|119
1746183900000|2025-05-02 11:05:00|1820|1819|1821|1820|1821|1820|1819.5|1819|680
1746184200000|2025-05-02 11:10:00|1820.5|1819.5|1820.5|1819|1820.5|1820.5|1820.5|1819|1552
1746184500000|2025-05-02 11:15:00|1820|1819.5|1821.5|1820.5|1821.5|1820.5|1820|1819.5|905
1746184800000|2025-05-02 11:20:00|1820.5|1821|1820.5|1819.5|1821|1821|1820|1819|1073
1746185100000|2025-05-02 11:25:00|1821|1820|1820.5|1819.5|1821|1820|1820|1819|791
1746185400000|2025-05-02 11:30:00|1820|1818.5|1820|1818.5|1820|1819|1819|1818|696
1746185700000|2025-05-02 11:35:00|1819.5|1818|1819.5|1818.5|1819.5|1819|1819|1817.5|1128
1746186000000|2025-05-02 11:40:00|1819|1818|1819.5|1818.5|1820|1819.5|1819|1818|1083
1746186300000|2025-05-02 11:45:00|1819|1818|1820.5|1819.5|1820.5|1820|1819|1817.5|358
1746186600000|2025-05-02 11:50:00|1820|1819|1820.5|1820|1820.5|1820|1819.5|1818.5|1851
1746186900000|2025-05-02 11:55:00|1820|1819|1819.5|1818|1820|1819.5|1819.5|1817.5|496
1746187200000|2025-05-02 12:00:00|1819|1818.5|1820.5|1819|1820.5|1819.5|1818.5|1817.5|2005
1746187500000|2025-05-02 12:05:00|1820|1819.5|1822.5|1821.5|1822.5|1822|1820|1819|1351
1746187800000|2025-05-02 12:10:00|1823|1822|1822.5|1821.5|1823.5|1823|1821.5|1821|830
1746188100000|2025-05-02 12:15:00|1823|1821|1825.5|1824.5|1825.5|1824.5|1823|1821|2197
1746188400000|2025-05-02 12:20:00|1826.5|1825|1825.5|1824.5|1827|1825.5|1825|1824.5|1179
1746188700000|2025-05-02 12:25:00|1825|1824|1825.5|1824.5|1826|1825.5|1825|1824|2934
1746189000000|2025-05-02 12:30:00|1827.5|1826.5|1831|1830|1832.5|1831|1827.5|1826.5|7871
1746189300000|2025-05-02 12:35:00|1831.5|1830.5|1831.5|1830.5|1833|1832.5|1831.5|1830|1496
1746189600000|2025-05-02 12:40:00|1830.5|1829|1832|1831|1832|1831|1830.5|1829|834
1746189900000|2025-05-02 12:45:00|1833|1830.5|1836.5|1835.5|1836.5|1835.5|1832.5|1830.5|2175
1746190200000|2025-05-02 12:50:00|1837|1836|1837.5|1836.5|1837.5|1837|1835.5|1834|3626
1746190500000|2025-05-02 12:55:00|1838|1837.5|1839|1838|1839|1838|1838|1836.5|1998
1746190800000|2025-05-02 13:00:00|1838.5|1837.5|1838|1837.5|1839|1838|1838|1837.5|829
1746191100000|2025-05-02 13:05:00|1837.5|1837|1838|1837|1838|1837|1837|1836.5|2877
1746191400000|2025-05-02 13:10:00|1837.5|1836.5|1838.5|1837|1838.5|1838|1837|1836|3799
1746191700000|2025-05-02 13:15:00|1838|1836.5|1836|1835|1838|1837|1836|1835|882
1746192000000|2025-05-02 13:20:00|1835|1834.5|1834.5|1833|1836.5|1835|1834|1833|1953
1746192300000|2025-05-02 13:25:00|1834|1832.5|1833|1832|1834|1832.5|1833|1831.5|529
1746192600000|2025-05-02 13:30:00|1832.5|1831.5|1836|1834|1842|1841|1832.5|1830.5|5968
1746192900000|2025-05-02 13:35:00|1836.5|1834.5|1831|1830|1836.5|1835|1828|1827|3170
1746193200000|2025-05-02 13:40:00|1832|1830.5|1827.5|1826|1834|1832.5|1827|1825.5|6671
1746193500000|2025-05-02 13:45:00|1828|1827|1826|1825|1829|1828|1824|1823|1871
1746193800000|2025-05-02 13:50:00|1826.5|1825.5|1825.5|1824.5|1826.5|1825.5|1823|1821.5|2255
1746194100000|2025-05-02 13:55:00|1825|1824|1824.5|1823|1826|1824.5|1822.5|1821|1807
1746194400000|2025-05-02 14:00:00|1824|1822.5|1825|1823.5|1827.5|1826|1824|1822.5|3348
1746194700000|2025-05-02 14:05:00|1824.5|1824|1830.5|1829.5|1830.5|1829.5|1824.5|1823.5|3537
1746195000000|2025-05-02 14:10:00|1831|1830|1835.5|1834|1835.5|1834.5|1831|1829.5|5478
1746195300000|2025-05-02 14:15:00|1835|1834.5|1835.5|1834.5|1836.5|1835.5|1833.5|1832.5|3503
1746195600000|2025-05-02 14:20:00|1835|1834|1835.5|1833.5|1835.5|1834.5|1833|1832.5|1621
1746195900000|2025-05-02 14:25:00|1836|1834|1836.5|1835.5|1838.5|1837.5|1836|1834|3972
1746196200000|2025-05-02 14:30:00|1836|1835|1833.5|1832.5|1836|1835|1832|1831|2230
1746196500000|2025-05-02 14:35:00|1832.5|1831.5|1833.5|1832|1833.5|1833|1831.5|1830.5|5197
1746196800000|2025-05-02 14:40:00|1833|1832.5|1832.5|1832|1833.5|1832.5|1831.5|1830.5|2336
1746197100000|2025-05-02 14:45:00|1832|1831|1831.5|1830.5|1834|1833|1831.5|1830.5|1254
1746197400000|2025-05-02 14:50:00|1832|1831.5|1832|1831|1833.5|1832.5|1831.5|1830.5|2470
1746197700000|2025-05-02 14:55:00|1832.5|1831.5|1832|1831.5|1833|1832|1831.5|1830.5|3921
1746198000000|2025-05-02 15:00:00|1832.5|1831|1830|1829|1832.5|1831|1829|1828|2675
1746198300000|2025-05-02 15:05:00|1829.5|1829.5|1830.5|1830|1833|1832|1829.5|1829.5|4278
1746198600000|2025-05-02 15:10:00|1831|1830.5|1833|1832.5|1833.5|1833|1830.5|1830|5798
1746198900000|2025-05-02 15:15:00|1832.5|1832|1832.5|1832|1834|1833|1832|1831|5570
1746199200000|2025-05-02 15:20:00|1833|1831|1833|1832.5|1833|1832.5|1831.5|1830.5|2507
1746199500000|2025-05-02 15:25:00|1832.5|1832|1832|1831|1832.5|1832|1831|1830.5|8253
1746514800000|2025-05-06 07:00:00|1838|1836|1828.5|1825.5|1838|1836|1826|1825.5|4850
1746515100000|2025-05-06 07:05:00|1829.5|1825|1825.5|1821.5|1829.5|1825.5|1823|1820.5|1514
1746515400000|2025-05-06 07:10:00|1826|1822|1828|1826|1829|1826|1826|1822|946
1746515700000|2025-05-06 07:15:00|1827|1825.5|1828|1826|1828|1826|1826.5|1825.5|1532
1746516000000|2025-05-06 07:20:00|1827.5|1826.5|1825|1824|1828|1826.5|1825|1823.5|1730
1746516300000|2025-05-06 07:25:00|1824.5|1823.5|1822.5|1821|1825|1823.5|1822.5|1820.5|938
1746516600000|2025-05-06 07:30:00|1823|1820.5|1819|1818|1823|1821|1819|1818|1898
1746516900000|2025-05-06 07:35:00|1818.5|1817.5|1819.5|1817|1821|1818.5|1817.5|1815|2129
1746517200000|2025-05-06 07:40:00|1820.5|1817.5|1819|1817.5|1820.5|1818.5|1818.5|1817.5|616
1746517500000|2025-05-06 07:45:00|1819.5|1818|1818|1816|1820.5|1818.5|1816.5|1816|4642
1746517800000|2025-05-06 07:50:00|1817.5|1815|1816|1814.5|1817.5|1816|1815.5|1813.5|2180
1746518100000|2025-05-06 07:55:00|1815|1814|1819|1817|1819|1817|1814|1813|2813
1746518400000|2025-05-06 08:00:00|1816.5|1816|1812|1810|1816.5|1816|1810.5|1808|2882
1746518700000|2025-05-06 08:05:00|1811.5|1810.5|1808|1806|1811.5|1810.5|1807|1805|2300
1746519000000|2025-05-06 08:10:00|1807.5|1807|1804.5|1803.5|1808|1807|1804.5|1803.5|3895
1746519300000|2025-05-06 08:15:00|1804|1804|1807|1805|1808.5|1807|1804|1803.5|2956
1746519600000|2025-05-06 08:20:00|1805.5|1804|1804|1803|1805.5|1805|1802.5|1801.5|5972
1746519900000|2025-05-06 08:25:00|1805|1803.5|1804.5|1803|1806.5|1805|1803.5|1803|2249
1746520200000|2025-05-06 08:30:00|1804|1803.5|1803|1802|1804.5|1803.5|1801|1800|1887
1746520500000|2025-05-06 08:35:00|1802.5|1800|1802|1801.5|1803.5|1801.5|1800.5|1800|1389
1746520800000|2025-05-06 08:40:00|1802.5|1801|1804|1803|1804|1803|1801.5|1800.5|4731
1746521100000|2025-05-06 08:45:00|1804.5|1803.5|1806.5|1804.5|1806.5|1805|1803.5|1803|1570
1746521400000|2025-05-06 08:50:00|1807|1805|1807|1805.5|1807.5|1806|1806|1805|601
1746521700000|2025-05-06 08:55:00|1806.5|1806|1808|1806.5|1808.5|1806.5|1806|1805|7931
1746522000000|2025-05-06 09:00:00|1808.5|1806|1806|1804.5|1808.5|1806|1805|1803|2795
1746522300000|2025-05-06 09:05:00|1806.5|1805|1804|1803|1807|1805.5|1803.5|1802.5|2498
1746522600000|2025-05-06 09:10:00|1803.5|1802.5|1804.5|1803.5|1807|1806|1803|1802.5|3037
1746522900000|2025-05-06 09:15:00|1805|1804|1803|1802|1805.5|1804|1803|1801.5|1995
1746523200000|2025-05-06 09:20:00|1804|1802.5|1803.5|1803|1804|1803|1802.5|1801.5|2349
1746523500000|2025-05-06 09:25:00|1803|1802.5|1799.5|1798|1803|1802.5|1799|1797.5|4270
1746523800000|2025-05-06 09:30:00|1800|1798.5|1803|1802|1803.5|1802|1800|1798.5|2227
1746524100000|2025-05-06 09:35:00|1804|1802.5|1804|1802.5|1804.5|1803|1803.5|1802.5|2537
1746524400000|2025-05-06 09:40:00|1803.5|1802|1803|1801.5|1803.5|1802|1801|1799.5|3436
1746524700000|2025-05-06 09:45:00|1804|1802|1805|1803.5|1805|1803.5|1803.5|1802|1841
1746525000000|2025-05-06 09:50:00|1806.5|1804|1805.5|1805|1807.5|1806.5|1805.5|1804|6009
1746525300000|2025-05-06 09:55:00|1807.5|1806.5|1810|1808|1812|1810.5|1807.5|1806.5|2624
1746525600000|2025-05-06 10:00:00|1809.5|1807|1808|1807|1810|1808|1808|1807|703
1746525900000|2025-05-06 10:05:00|1807.5|1805.5|1804|1803|1807.5|1806|1803.5|1803|1572
1746526200000|2025-05-06 10:10:00|1803.5|1802.5|1805|1804|1805|1804|1801.5|1801|4563
1746526500000|2025-05-06 10:15:00|1804.5|1803.5|1806.5|1806|1808.5|1807|1804|1803.5|2481
1746526800000|2025-05-06 10:20:00|1807|1805.5|1807|1806|1808.5|1807|1806.5|1805.5|2389
1746527100000|2025-05-06 10:25:00|1806.5|1806.5|1807|1806|1808|1807|1806.5|1806|810
1746527400000|2025-05-06 10:30:00|1806.5|1805.5|1807|1806|1807.5|1806.5|1806|1805.5|617
1746527700000|2025-05-06 10:35:00|1808.5|1807.5|1807|1806|1809.5|1808|1807|1806|10873
1746528000000|2025-05-06 10:40:00|1806.5|1805.5|1806|1804.5|1806.5|1805.5|1804.5|1803.5|2542
1746528300000|2025-05-06 10:45:00|1806.5|1805|1809|1807.5|1809.5|1808|1805.5|1804.5|1565
1746528600000|2025-05-06 10:50:00|1809.5|1807|1806|1805|1809.5|1807.5|1806|1805|3158
1746528900000|2025-05-06 10:55:00|1805.5|1804|1806|1805|1806|1805|1804|1803.5|1243
1746529200000|2025-05-06 11:00:00|1806.5|1805.5|1807.5|1806.5|1808|1806.5|1806.5|1805.5|605
1746529500000|2025-05-06 11:05:00|1807|1806|1806|1805|1807.5|1806|1806|1805|5686
1746529800000|2025-05-06 11:10:00|1806.5|1805.5|1807|1805.5|1807.5|1806|1806|1805|468
1746530100000|2025-05-06 11:15:00|1807.5|1806|1807.5|1806|1808|1807|1807|1806|791
1746530400000|2025-05-06 11:20:00|1807|1806.5|1805|1804|1808|1807|1803.5|1803|1888
1746530700000|2025-05-06 11:25:00|1805.5|1804.5|1807|1805.5|1807|1805.5|1805.5|1804.5|669
1746531000000|2025-05-06 11:30:00|1806|1805|1804.5|1804|1807|1805|1804|1803.5|2383
1746531300000|2025-05-06 11:35:00|1805|1804.5|1805.5|1804.5|1806.5|1805|1804.5|1804.5|674
1746531600000|2025-05-06 11:40:00|1805|1804|1804|1803|1805.5|1804.5|1803.5|1803|2454
1746531900000|2025-05-06 11:45:00|1804.5|1803.5|1804|1802.5|1804.5|1803.5|1803|1802|1094
1746532200000|2025-05-06 11:50:00|1803|1802|1802.5|1801|1804|1802.5|1801.5|1800.5|1123
1746532500000|2025-05-06 11:55:00|1802|1801.5|1807|1806|1807|1806|1802|1801|705
1746532800000|2025-05-06 12:00:00|1804.5|1806.5|1807|1805.5|1807|1806.5|1804.5|1804|869
1746533100000|2025-05-06 12:05:00|1807.5|1806|1808|1807|1809|1808|1807|1806|3485
1746533400000|2025-05-06 12:10:00|1808.5|1807.5|1809|1808|1809.5|1808.5|1807.5|1807|1982
1746533700000|2025-05-06 12:15:00|1808.5|1807.5|1809|1807.5|1809|1807.5|1807|1806.5|1475
1746534000000|2025-05-06 12:20:00|1808|1809|1809.5|1808|1810|1809.5|1808|1808|768
1746534300000|2025-05-06 12:25:00|1809|1807|1808|1807|1809|1807|1807.5|1806.5|319
1746534600000|2025-05-06 12:30:00|1808.5|1807.5|1808.5|1807.5|1808.5|1807.5|1807|1806.5|1719
1746534900000|2025-05-06 12:35:00|1809|1808|1809.5|1808.5|1810|1809.5|1809|1808|1855
1746535200000|2025-05-06 12:40:00|1809|1809|1811|1810|1811.5|1810.5|1809|1809|674
1746535500000|2025-05-06 12:45:00|1810.5|1810.5|1811.5|1811|1812.5|1811.5|1810.5|1810.5|1427
1746535800000|2025-05-06 12:50:00|1811|1810.5|1812|1810.5|1812|1810.5|1810|1809.5|1560
1746536100000|2025-05-06 12:55:00|1811|1811|1811.5|1811|1812|1811|1811|1810.5|276
1746536400000|2025-05-06 13:00:00|1812|1811.5|1814.5|1813.5|1816|1815|1812|1811.5|1490
1746536700000|2025-05-06 13:05:00|1814|1813|1811.5|1810.5|1814|1813|1811|1810.5|1302
1746537000000|2025-05-06 13:10:00|1812|1811.5|1815|1814|1815|1814|1812|1811|2169
1746537300000|2025-05-06 13:15:00|1814.5|1813.5|1816|1815|1816|1815|1814.5|1813.5|1060
1746537600000|2025-05-06 13:20:00|1816.5|1816|1819|1818|1819|1818|1816.5|1816|1428
1746537900000|2025-05-06 13:25:00|1818.5|1817.5|1815.5|1813.5|1818.5|1817.5|1815|1813.5|4304
1746538200000|2025-05-06 13:30:00|1816|1815.5|1822|1821|1822|1821.5|1816|1815.5|7857
1746538500000|2025-05-06 13:35:00|1822.5|1822|1820.5|1819.5|1823.5|1822.5|1819|1818|7578
1746538800000|2025-05-06 13:40:00|1820|1820|1819.5|1818.5|1823.5|1822|1818.5|1818|5471
1746539100000|2025-05-06 13:45:00|1819|1818|1817|1816|1821|1820|1817|1816|40445
1746539400000|2025-05-06 13:50:00|1816.5|1815.5|1814|1813|1817|1815.5|1812|1810.5|5456
1746539700000|2025-05-06 13:55:00|1814.5|1813.5|1816.5|1815.5|1817|1816.5|1813|1812|1941
1746540000000|2025-05-06 14:00:00|1817|1816.5|1819.5|1818|1819.5|1818.5|1816.5|1815.5|2431
1746540300000|2025-05-06 14:05:00|1819|1818.5|1820|1818.5|1821|1820.5|1818|1817.5|4468
1746540600000|2025-05-06 14:10:00|1819.5|1819|1820|1819.5|1820.5|1819.5|1819|1818.5|2514
1746540900000|2025-05-06 14:15:00|1820.5|1820|1823|1821.5|1824|1823|1820.5|1820|1727
1746541200000|2025-05-06 14:20:00|1822.5|1822|1824.5|1823.5|1825|1824|1822.5|1822|1101
1746541500000|2025-05-06 14:25:00|1823.5|1824|1822|1821.5|1823.5|1824|1822|1821.5|7698
1746541800000|2025-05-06 14:30:00|1821.5|1820.5|1821|1820|1821.5|1820.5|1819.5|1818.5|2412
1746542100000|2025-05-06 14:35:00|1820.5|1819.5|1821|1820.5|1821|1820.5|1819.5|1819|3477
1746542400000|2025-05-06 14:40:00|1820.5|1819.5|1818.5|1817|1820.5|1819.5|1818|1816.5|1882
1746542700000|2025-05-06 14:45:00|1819|1817.5|1821|1820|1821.5|1820|1819|1817.5|1428
1746543000000|2025-05-06 14:50:00|1820.5|1819.5|1820|1818.5|1820.5|1820|1819.5|1818.5|1033
1746543300000|2025-05-06 14:55:00|1821|1819|1820.5|1819.5|1822|1821.5|1820.5|1819|3287
1746543600000|2025-05-06 15:00:00|1820|1818.5|1822|1821|1822|1821|1819.5|1818|1504
1746543900000|2025-05-06 15:05:00|1821.5|1820.5|1820|1819|1821.5|1821|1820|1819|4703
1746544200000|2025-05-06 15:10:00|1821|1819.5|1824|1823|1824|1823.5|1820|1819.5|7445
1746544500000|2025-05-06 15:15:00|1824.5|1823.5|1823.5|1822.5|1824.5|1824|1822.5|1821|5072
1746544800000|2025-05-06 15:20:00|1822.5|1821.5|1822.5|1822|1823|1822.5|1821|1820|4234
1746545100000|2025-05-06 15:25:00|1823|1821.5|1821|1820.5|1823|1822|1820.5|1820|9707
1746601200000|2025-05-07 07:00:00|1833.5|1828|1835|1831.5|1837|1833|1830|1828|6374
1746601500000|2025-05-07 07:05:00|1835.5|1832|1834|1831.5|1835.5|1832.5|1831.5|1829.5|1951
1746601800000|2025-05-07 07:10:00|1834.5|1832|1837|1834.5|1837|1836|1832.5|1830|3269
1746602100000|2025-05-07 07:15:00|1832|1831.5|1831|1828.5|1836.5|1834|1831|1828.5|2529
1746602400000|2025-05-07 07:20:00|1830.5|1828|1833|1830.5|1833.5|1831.5|1830.5|1828|787
1746602700000|2025-05-07 07:25:00|1833.5|1830|1836.5|1834.5|1836.5|1835.5|1833.5|1829.5|2336
1746603000000|2025-05-07 07:30:00|1835.5|1833.5|1834.5|1833.5|1835.5|1833.5|1832|1830.5|2357
1746603300000|2025-05-07 07:35:00|1835|1834|1837.5|1836|1837.5|1836.5|1835|1833.5|2604
1746603600000|2025-05-07 07:40:00|1838.5|1836.5|1837.5|1835|1839|1837|1837|1834.5|630
1746603900000|2025-05-07 07:45:00|1837|1835.5|1839|1837.5|1839|1837.5|1836.5|1835.5|378
1746604200000|2025-05-07 07:50:00|1839.5|1838|1838|1836.5|1840|1838|1837.5|1835.5|607
1746604500000|2025-05-07 07:55:00|1837.5|1836|1837.5|1836.5|1838|1836.5|1837|1835|5488
1746604800000|2025-05-07 08:00:00|1838|1837|1839.5|1838|1840|1838.5|1838|1836|4120
1746605100000|2025-05-07 08:05:00|1839|1837.5|1840|1839|1840|1839|1838.5|1836.5|3586
1746605400000|2025-05-07 08:10:00|1841.5|1839.5|1840.5|1839.5|1841.5|1839.5|1839.5|1837.5|2318
1746605700000|2025-05-07 08:15:00|1840|1838|1842|1840.5|1842.5|1841.5|1839.5|1838|3002
1746606000000|2025-05-07 08:20:00|1842.5|1841|1841|1840|1843|1842|1840.5|1840|539
1746606300000|2025-05-07 08:25:00|1840.5|1839.5|1842|1840.5|1842.5|1841|1840.5|1839.5|1243
1746606600000|2025-05-07 08:30:00|1841.5|1841|1836|1834|1841.5|1841|1836|1834|220
1746606900000|2025-05-07 08:35:00|1835|1833.5|1837.5|1835|1837.5|1835.5|1835|1833.5|674
1746607200000|2025-05-07 08:40:00|1837|1835.5|1837|1835|1837.5|1835.5|1836.5|1835|133
1746607500000|2025-05-07 08:45:00|1836.5|1835.5|1835.5|1835|1836.5|1836|1835.5|1835|792
1746607800000|2025-05-07 08:50:00|1835|1834.5|1835|1833.5|1835.5|1834.5|1833.5|1832.5|381
1746608100000|2025-05-07 08:55:00|1835.5|1834|1835.5|1833.5|1835.5|1834|1835|1833.5|101
1746608400000|2025-05-07 09:00:00|1835|1833|1836|1835|1837|1835|1835|1833|2481
1746608700000|2025-05-07 09:05:00|1835.5|1834.5|1835|1833|1836.5|1834.5|1834.5|1833|779
1746609000000|2025-05-07 09:10:00|1834|1832.5|1833.5|1832|1834.5|1832.5|1832|1831|9247
1746609300000|2025-05-07 09:15:00|1833|1831|1834.5|1833|1835|1834|1832.5|1831|1918
1746609600000|2025-05-07 09:20:00|1834|1832.5|1832|1830.5|1834|1834|1832|1830|83
1746609900000|2025-05-07 09:25:00|1831.5|1830|1831|1829|1832.5|1830.5|1829|1828.5|1368
1746610200000|2025-05-07 09:30:00|1832.5|1829.5|1831.5|1830|1833|1831|1831.5|1829|4907
1746610500000|2025-05-07 09:35:00|1831|1830.5|1832|1830.5|1832|1830.5|1831|1830|228
1746610800000|2025-05-07 09:40:00|1833|1830|1832.5|1831.5|1833.5|1832.5|1832.5|1830|1325
1746611100000|2025-05-07 09:45:00|1833|1832|1833|1831.5|1833|1832|1833|1831.5|501
1746611400000|2025-05-07 09:50:00|1832.5|1832|1832.5|1831.5|1832.5|1832|1832.5|1831.5|551
1746611700000|2025-05-07 09:55:00|1832|1830.5|1832|1830.5|1832|1831.5|1832|1830.5|234
1746612000000|2025-05-07 10:00:00|1831.5|1830|1831|1830|1831.5|1830.5|1830.5|1830|1379
1746612300000|2025-05-07 10:05:00|1830.5|1829.5|1831.5|1830|1831.5|1830|1830.5|1829.5|764
1746612600000|2025-05-07 10:10:00|1832.5|1831|1832|1831|1832.5|1831|1831.5|1830.5|820
1746612900000|2025-05-07 10:15:00||1830.5||1831||1831.5||1830.5|544
1746613200000|2025-05-07 10:20:00|1832.5|1830.5|1831|1830|1832.5|1831.5|1830.5|1830|517
1746613500000|2025-05-07 10:25:00|1830.5|1830.5|1831.5|1830.5|1831.5|1830.5|1830|1829.5|1151
1746613800000|2025-05-07 10:30:00|1831|1830|1832.5|1831.5|1833|1831.5|1831|1830|600
1746614100000|2025-05-07 10:35:00|1833|1832|1832|1831.5|1833.5|1832|1832|1831|3316
1746614400000|2025-05-07 10:40:00|1832.5|1831|1832.5|1831|1833|1831.5|1832|1830.5|941
1746614700000|2025-05-07 10:45:00|1832|1831.5|1833|1832.5|1834.5|1833|1832|1831|978
1746615000000|2025-05-07 10:50:00|1834|1832|1832.5|1831.5|1834|1832|1832|1831|1605
1746615300000|2025-05-07 10:55:00|1832|1831|1831.5|1830.5|1832.5|1831.5|1831.5|1830.5|5982
1746615600000|2025-05-07 11:00:00|1832|1831|1834.5|1833|1834.5|1833.5|1832|1831|1076
1746615900000|2025-05-07 11:05:00|1834|1833.5|1834|1833|1834.5|1834|1833.5|1832.5|1023
1746616200000|2025-05-07 11:10:00|1833.5|1832|1832|1831|1834|1832|1832|1831|616
1746616500000|2025-05-07 11:15:00|1832.5|1831.5|1833|1832|1833|1832.5|1832|1831.5|8000
1746616800000|2025-05-07 11:20:00|1832.5|1831.5|1831|1830|1832.5|1831.5|1830.5|1830|299
1746617100000|2025-05-07 11:25:00|1831.5|1830.5|1831.5|1830|1831.5|1830.5|1830.5|1830|1366
1746617400000|2025-05-07 11:30:00|1832|1830.5|1832.5|1831.5|1833|1832|1831|1830|3087
1746617700000|2025-05-07 11:35:00|1833|1832.5|1834.5|1833|1835|1833.5|1833|1832.5|272
1746618000000|2025-05-07 11:40:00|1834|1832.5|1833.5|1832.5|1834|1832.5|1833.5|1832|615
1746618300000|2025-05-07 11:45:00|1834|1833|1834.5|1833|1835|1834|1834|1833|3496
1746618600000|2025-05-07 11:50:00|1834|1832|1832.5|1831|1834|1832|1831.5|1830.5|1324
1746618900000|2025-05-07 11:55:00|1832|1830.5|1831|1830.5|1832.5|1832|1831|1830.5|929
1746619200000|2025-05-07 12:00:00|1831.5|1830|1832|1830.5|1832|1831|1831|1830|582
1746619500000|2025-05-07 12:05:00|1832.5|1831.5|1832|1831|1833.5|1832|1832|1831|3907
1746619800000|2025-05-07 12:10:00|1832.5|1830.5|1832|1831|1832.5|1831.5|1831|1830|260
1746620100000|2025-05-07 12:15:00|1831.5|1830|1830.5|1829|1831.5|1831|1830|1829|1790
1746620400000|2025-05-07 12:20:00|1830|1829.5|1828|1827.5|1830|1829.5|1828|1827|430
1746620700000|2025-05-07 12:25:00|1827.5|1826.5|1828.5|1827|1828.5|1827.5|1827|1826|787
1746621000000|2025-05-07 12:30:00|1828|1826.5|1827|1826|1828|1827|1827|1826|235
1746621300000|2025-05-07 12:35:00|1826.5|1826.5|1827.5|1826.5|1828.5|1827|1826.5|1826.5|383
1746621600000|2025-05-07 12:40:00|1828.5|1827|1829|1828|1830|1828.5|1828.5|1827|1714
1746621900000|2025-05-07 12:45:00|1828.5|1827|1828|1827|1830|1827|1827.5|1827|2491
1746622200000|2025-05-07 12:50:00|1827.5|1826|1827.5|1826.5|1828|1827|1827|1826|900
1746622500000|2025-05-07 12:55:00|1828|1827|1828|1827|1828|1827|1827.5|1826.5|3048
1746622800000|2025-05-07 13:00:00|1827.5|1826|1825.5|1824.5|1827.5|1826|1825|1823.5|707
1746623100000|2025-05-07 13:05:00|1825|1825|1824|1822.5|1825|1825|1824|1822.5|933
1746623400000|2025-05-07 13:10:00|1824.5|1823|1825|1824|1825.5|1825|1824|1822.5|5298
1746623700000|2025-05-07 13:15:00|1826|1824.5|1824.5|1823.5|1826.5|1825.5|1824.5|1823.5|612
1746624000000|2025-05-07 13:20:00|1825|1823|1826|1824.5|1826.5|1825|1823|1822|1047
1746624300000|2025-05-07 13:25:00|1826.5|1824|1818.5|1817|1826.5|1825|1818.5|1817|2482
1746624600000|2025-05-07 13:30:00|1818|1816.5|1818.5|1816.5|1821|1819.5|1814|1812.5|6925
1746624900000|2025-05-07 13:35:00|1817.5|1815.5|1815.5|1814|1820|1818|1815.5|1814|3084
1746625200000|2025-05-07 13:40:00|1816.5|1814.5|1816.5|1815|1818.5|1817.5|1815|1813|2297
1746625500000|2025-05-07 13:45:00|1817|1815.5|1812.5|1811|1817.5|1816|1811|1810|3231
1746625800000|2025-05-07 13:50:00|1812|1810.5|1815|1813.5|1815.5|1814|1812|1810.5|2800
1746626100000|2025-05-07 13:55:00|1814.5|1814|1817.5|1816.5|1818.5|1817.5|1814|1814|3715
1746626400000|2025-05-07 14:00:00|1816.5|1816|1818.5|1818|1819|1818.5|1816|1815|1474
1746626700000|2025-05-07 14:05:00|1819.5|1818.5|1814|1813.5|1820|1819|1814|1812.5|5034
1746627000000|2025-05-07 14:10:00|1813.5|1813|1813|1811.5|1813.5|1813|1811|1810.5|9872
1746627300000|2025-05-07 14:15:00|1813.5|1812.5|1816|1815|1816|1815|1813.5|1812|7437
1746627600000|2025-05-07 14:20:00|1815.5|1814.5|1816.5|1816|1817|1816|1815|1814.5|13285
1746627900000|2025-05-07 14:25:00|1816|1815|1815|1814.5|1816.5|1815.5|1814.5|1814|8389
1746628200000|2025-05-07 14:30:00|1814|1814|1817|1816|1817|1816|1814|1813.5|5741
1746628500000|2025-05-07 14:35:00|1816.5|1815.5|1816|1815.5|1817.5|1817|1815.5|1815|3639
1746628800000|2025-05-07 14:40:00|1815.5|1815|1815|1814|1817|1816|1815|1814|1936
1746629100000|2025-05-07 14:45:00|1815.5|1814.5|1817|1815.5|1817|1815.5|1815|1814|5189
1746629400000|2025-05-07 14:50:00|1816.5|1816|1816|1815|1818|1816.5|1815.5|1815|14810
1746629700000|2025-05-07 14:55:00|1815.5|1814.5|1814.5|1814|1817.5|1816.5|1814.5|1814|6257
1746630000000|2025-05-07 15:00:00|1815|1814.5|1819|1818|1819|1818|1815|1814.5|10155
1746630300000|2025-05-07 15:05:00|1818.5|1817.5|1819|1818|1819.5|1818.5|1816.5|1815.5|18516
1746630600000|2025-05-07 15:10:00|1818.5|1818.5|1819.5|1818.5|1819.5|1819|1818|1817.5|4926
1746630900000|2025-05-07 15:15:00|1820.5|1819|1821|1820.5|1821.5|1820.5|1820.5|1819|2754
1746631200000|2025-05-07 15:20:00|1821.5|1821|1823|1822.5|1823.5|1822.5|1820|1819|7085
1746631500000|2025-05-07 15:25:00|1823.5|1823|1826|1824.5|1829.5|1828|1823.5|1823|14763
1746687600000|2025-05-08 07:00:00|1823|1820.5|1817|1814|1825|1821|1815|1811|29547
1746687900000|2025-05-08 07:05:00|1816.5|1813|1822|1818.5|1823|1819.5|1815.5|1812.5|2393
1746688200000|2025-05-08 07:10:00|1820.5|1819|1822.5|1819|1828|1824.5|1820.5|1819|2217
1746688500000|2025-05-08 07:15:00|1822|1819.5|1814.5|1812|1822|1819.5|1814|1812|1512
1746688800000|2025-05-08 07:20:00|1813|1811.5|1816.5|1815|1817.5|1815|1812.5|1810.5|3623
1746689100000|2025-05-08 07:25:00|1817.5|1815.5|1814.5|1814|1817.5|1815.5|1814.5|1814|2588
1746689400000|2025-05-08 07:30:00|1815.5|1813|1812|1810.5|1815.5|1813|1809|1808|34372
1746689700000|2025-05-08 07:35:00|1813.5|1811|1816|1814|1816|1814|1813.5|1811|5721
1746690000000|2025-05-08 07:40:00|1815.5|1814.5|1814.5|1813.5|1816|1814.5|1814.5|1813.5|235
1746690300000|2025-05-08 07:45:00|1815|1814|1811|1810|1816|1814.5|1810|1808.5|6775
1746690600000|2025-05-08 07:50:00|1810.5|1809|1806.5|1805|1811|1810|1804|1803.5|7989
1746690900000|2025-05-08 07:55:00|1806|1804|1799.5|1798|1806|1804|1797.5|1796|14132
1746691200000|2025-05-08 08:00:00|1802|1798.5|1802.5|1801|1803.5|1802|1799.5|1798|9109
1746691500000|2025-05-08 08:05:00|1802|1801.5|1801.5|1801|1804|1803|1801|1800|7464
1746691800000|2025-05-08 08:10:00|1802.5|1801.5|1804.5|1803|1806.5|1805.5|1802.5|1801.5|4467
1746692100000|2025-05-08 08:15:00|1804|1803.5|1808.5|1806.5|1809.5|1807.5|1804|1803.5|5990
1746692400000|2025-05-08 08:20:00|1809.5|1808.5|1813|1812|1813.5|1812.5|1809.5|1808.5|14332
1746692700000|2025-05-08 08:25:00|1813.5|1812.5|1813|1812|1814.5|1812.5|1811.5|1810.5|9374
1746693000000|2025-05-08 08:30:00|1813.5|1813|1809.5|1808.5|1814.5|1813|1809.5|1807|1569
1746693300000|2025-05-08 08:35:00|1810|1808|1809|1807.5|1813|1810.5|1808.5|1807|1956
1746693600000|2025-05-08 08:40:00|1808.5|1807|1808.5|1807|1808.5|1807.5|1807.5|1807|3131
1746693900000|2025-05-08 08:45:00|1808|1806.5|1809|1807.5|1809|1808|1807|1806|4049
1746694200000|2025-05-08 08:50:00|1809.5|1808|1808|1806.5|1810|1808.5|1808|1806|630
1746694500000|2025-05-08 08:55:00|1809.5|1807|1809.5|1808|1811|1809.5|1809|1806.5|1761
1746694800000|2025-05-08 09:00:00|1810|1808.5|1810.5|1809|1810.5|1809|1808.5|1806.5|2026
1746695100000|2025-05-08 09:05:00|1809|1808.5|1810.5|1809|1811|1810|1808|1807|352
1746695400000|2025-05-08 09:10:00|1811|1808.5|1810|1808.5|1811|1810|1810|1808|519
1746695700000|2025-05-08 09:15:00|1810.5|1809|1810.5|1809|1810.5|1809|1809|1807.5|1224
1746696000000|2025-05-08 09:20:00|1810|1808.5|1808.5|1807.5|1810.5|1808.5|1808.5|1806.5|2072
1746696300000|2025-05-08 09:25:00|1809.5|1807|1809|1808|1809.5|1808|1807.5|1806.5|2240
1746696600000|2025-05-08 09:30:00|1808.5|1807.5|1808.5|1807.5|1809|1808|1808|1807|1315
1746696900000|2025-05-08 09:35:00|1809|1808|1808|1806.5|1809|1808.5|1807.5|1806.5|3740
1746697200000|2025-05-08 09:40:00|1807.5|1807|1808|1807|1809|1807.5|1807.5|1806|971
1746697500000|2025-05-08 09:45:00|1807.5|1807.5|1811|1810|1811.5|1810.5|1807.5|1807.5|4005
1746697800000|2025-05-08 09:50:00|1810|1808.5|1809.5|1808.5|1810|1809|1809.5|1808.5|709
1746698100000|2025-05-08 09:55:00|1808.5|1807.5|1809|1807.5|1809|1807.5|1807.5|1806.5|3623
1746698400000|2025-05-08 10:00:00|1810.5|1808.5|1810.5|1808.5|1810.5|1809|1808.5|1807.5|2651
1746698700000|2025-05-08 10:05:00|1810|1809|1812.5|1811|1813|1811|1810|1808.5|347
1746699000000|2025-05-08 10:10:00|1812|1810.5|1812.5|1811|1813.5|1812.5|1811.5|1810.5|1832
1746699300000|2025-05-08 10:15:00|1813|1811.5|1815|1814.5|1816|1814.5|1812.5|1811|1557
1746699600000|2025-05-08 10:20:00|1814.5|1813.5|1815.5|1814|1816.5|1815.5|1814|1812.5|1617
1746699900000|2025-05-08 10:25:00|1815|1813.5|1814|1812.5|1815|1813.5|1814|1812.5|2686
1746700200000|2025-05-08 10:30:00|1815|1812|1813|1811.5|1815|1813|1813|1811|30789
1746700500000|2025-05-08 10:35:00|1812|1811|1813.5|1812|1814|1813|1812|1811|2394
1746700800000|2025-05-08 10:40:00|1812.5|1811.5|1814|1812.5|1814|1813.5|1812.5|1811.5|2681
1746701100000|2025-05-08 10:45:00|1813.5|1812|1814|1812|1814|1813|1812.5|1810.5|3330
1746701400000|2025-05-08 10:50:00|1813.5|1811.5|1813.5|1812|1814|1812.5|1813|1811.5|453
1746701700000|2025-05-08 10:55:00|1814.5|1813.5|1815.5|1814|1815.5|1814.5|1814.5|1813|1915
1746702000000|2025-05-08 11:00:00|1816|1815|1811.5|1810|1817.5|1815.5|1811.5|1810|466
1746702300000|2025-05-08 11:05:00|1812.5|1811|1812.5|1811.5|1813|1812|1811|1810|2124
1746702600000|2025-05-08 11:10:00|1813|1811|1811|1809.5|1813|1811|1810.5|1808.5|1279
1746702900000|2025-05-08 11:15:00|1810.5|1809|1810.5|1809|1811|1809.5|1810|1808.5|98
1746703200000|2025-05-08 11:20:00|1811|1809.5|1810|1809|1811.5|1810|1809|1807.5|965
1746703500000|2025-05-08 11:25:00|1811|1809.5|1811.5|1809.5|1812|1811.5|1811|1809.5|891
1746703800000|2025-05-08 11:30:00|1810.5|1808.5|1810.5|1808.5|1810.5|1809|1809.5|1808|670
1746704100000|2025-05-08 11:35:00|1810|1808|1811|1809.5|1814|1812|1810|1808|2400
1746704400000|2025-05-08 11:40:00|1810.5|1809|1809.5|1808.5|1811|1810.5|1809|1808|1091
1746704700000|2025-05-08 11:45:00|1810|1809|1811.5|1810.5|1811.5|1810.5|1810|1809|820
1746705000000|2025-05-08 11:50:00|1811|1810|1811.5|1810.5|1812|1810.5|1811|1810|711
1746705300000|2025-05-08 11:55:00|1812|1811|1811.5|1810.5|1812|1811.5|1810.5|1809.5|837
1746705600000|2025-05-08 12:00:00|1811|1810|1813|1811.5|1814.5|1812.5|1811|1810|1700
1746705900000|2025-05-08 12:05:00|1813.5|1813.5|1813.5|1812.5|1815.5|1814|1813|1811.5|5584
1746706200000|2025-05-08 12:10:00|1815|1813|1813.5|1812.5|1815|1814|1813|1811.5|1291
1746706500000|2025-05-08 12:15:00|1813|1811.5|1813.5|1812|1814|1813|1812.5|1811.5|2286
1746706800000|2025-05-08 12:20:00|1813|1813|1814.5|1813.5|1816|1814.5|1812.5|1812|2763
1746707100000|2025-05-08 12:25:00|1814|1812.5|1816|1814|1816|1815|1814|1812.5|1608
1746707400000|2025-05-08 12:30:00|1817|1815|1815.5|1814|1817.5|1815.5|1815|1813.5|17414
1746707700000|2025-05-08 12:35:00|1815|1813.5|1811.5|1809.5|1815|1814|1810.5|1809.5|10039
1746708000000|2025-05-08 12:40:00|1811|1810|1813|1811.5|1813|1811.5|1810.5|1809|2400
1746708300000|2025-05-08 12:45:00|1812.5|1811|1810.5|1808.5|1813|1812.5|1810|1808|2004
1746708600000|2025-05-08 12:50:00|1810|1809|1809.5|1808|1811|1809.5|1809|1808|2146
1746708900000|2025-05-08 12:55:00|1809|1809|1811|1809.5|1811|1810|1809|1808.5|3046
1746709200000|2025-05-08 13:00:00|1810.5|1809|1811.5|1810.5|1812|1810.5|1809.5|1808.5|4043
1746709500000|2025-05-08 13:05:00|1812.5|1811|1810.5|1809.5|1812.5|1812|1810.5|1809|527
1746709800000|2025-05-08 13:10:00|1811.5|1810|1811|1810|1813|1811.5|1811|1809.5|5548
1746710100000|2025-05-08 13:15:00|1812|1810.5|1813|1812|1814|1813|1812|1810|986
1746710400000|2025-05-08 13:20:00|1814|1812.5|1812|1811|1814|1812.5|1812|1811|9633
1746710700000|2025-05-08 13:25:00|1811.5|1811.5|1814|1813.5|1814|1813.5|1811.5|1810.5|3140
1746711000000|2025-05-08 13:30:00|1815.5|1814.5|1803|1801.5|1815.5|1814.5|1803|1801.5|9575
1746711300000|2025-05-08 13:35:00|1802|1800.5|1799|1797.5|1804.5|1803.5|1797.5|1796|7136
1746711600000|2025-05-08 13:40:00|1799.5|1798|1798.5|1797.5|1801.5|1800.5|1797.5|1796|3078
1746711900000|2025-05-08 13:45:00|1798|1796.5|1800|1799.5|1801|1800|1797|1796|9448
1746712200000|2025-05-08 13:50:00|1799.5|1798.5|1797.5|1796|1799.5|1798.5|1797.5|1796|12255
1746712500000|2025-05-08 13:55:00|1797|1796.5|1801|1800|1801|1800|1797|1796|3908
1746712800000|2025-05-08 14:00:00|1801.5|1799.5|1801.5|1800.5|1803.5|1802.5|1800.5|1799.5|4462
1746713100000|2025-05-08 14:05:00|1802|1801|1800.5|1799.5|1802.5|1801.5|1800.5|1799.5|2045
1746713400000|2025-05-08 14:10:00|1800|1799|1802.5|1801|1802.5|1801|1798.5|1797.5|6611
1746713700000|2025-05-08 14:15:00|1803|1801.5|1805.5|1804|1806|1805|1803|1801.5|4176
1746714000000|2025-05-08 14:20:00|1805|1804.5|1803.5|1801.5|1805|1805|1802.5|1801|4215
1746714300000|2025-05-08 14:25:00|1803|1802|1804.5|1802.5|1805|1803.5|1803|1801.5|4729
1746714600000|2025-05-08 14:30:00|1804|1803|1806.5|1806|1807|1806|1804|1803|2376
1746714900000|2025-05-08 14:35:00|1805.5|1805|1804.5|1803|1805.5|1805|1802|1801|4343
1746715200000|2025-05-08 14:40:00|1804|1802.5|1805|1804|1805|1804|1803|1802|3069
1746715500000|2025-05-08 14:45:00|1804.5|1804.5|1804|1802.5|1806.5|1805.5|1803.5|1802.5|3581
1746715800000|2025-05-08 14:50:00|1803.5|1803|1806|1804.5|1807.5|1806|1803.5|1802.5|3447
1746716100000|2025-05-08 14:55:00|1805.5|1804|1804.5|1803|1805.5|1804.5|1802.5|1801|5438
1746716400000|2025-05-08 15:00:00|1805|1803.5|1804.5|1803|1807|1805.5|1804|1803|5905
1746716700000|2025-05-08 15:05:00|1804|1803.5|1808.5|1807|1809.5|1808|1804|1803|4679
1746717000000|2025-05-08 15:10:00|1808|1806.5|1806|1805|1808|1806.5|1806|1805|3678
1746717300000|2025-05-08 15:15:00|1805.5|1804.5|1806.5|1805.5|1807.5|1806.5|1805|1804|5614
1746717600000|2025-05-08 15:20:00|1806|1806|1810|1809|1810|1809.5|1806|1806|6097
1746717900000|2025-05-08 15:25:00|1809.5|1808.5|1808.5|1807.5|1810|1809|1808.5|1807.5|10941
1746774000000|2025-05-09 07:00:00|1820|1811.5|1815|1812|1820|1815|1813.5|1809|8214
1746774300000|2025-05-09 07:05:00|1815.5|1812.5|1819|1816|1820|1817|1815.5|1812.5|1724
1746774600000|2025-05-09 07:10:00|1817.5|1815.5|1817.5|1815.5|1820|1818|1816|1814|2960
1746774900000|2025-05-09 07:15:00|1818|1816.5|1820.5|1818.5|1822|1821|1818|1816.5|5045
1746775200000|2025-05-09 07:20:00|1820|1817.5|1818|1816|1820|1817.5|1817.5|1816|414
1746775500000|2025-05-09 07:25:00|1817.5|1817|1819.5|1818|1819.5|1818|1817.5|1816|1464
1746775800000|2025-05-09 07:30:00|1820.5|1818.5|1825|1823|1826.5|1825|1820.5|1818.5|4152
1746776100000|2025-05-09 07:35:00|1826|1823.5|1828|1826.5|1831.5|1830.5|1826|1823.5|737
1746776400000|2025-05-09 07:40:00|1827|1825|1826|1825|1827.5|1825.5|1826|1824.5|2347
1746776700000|2025-05-09 07:45:00|1825.5|1824.5|1824.5|1823|1825.5|1825.5|1824.5|1823|8456
1746777000000|2025-05-09 07:50:00|1824|1822.5|1821.5|1820|1824.5|1822.5|1821.5|1820|2441
1746777300000|2025-05-09 07:55:00|1820.5|1818.5|1820.5|1819|1820.5|1819.5|1820.5|1818.5|873
1746777600000|2025-05-09 08:00:00|1820|1818.5|1819|1817.5|1820|1819|1818|1816|460
1746777900000|2025-05-09 08:05:00|1818.5|1817|1818|1817|1818.5|1817.5|1818|1817|117
1746778200000|2025-05-09 08:10:00|1817|1816.5|1818|1816.5|1818|1817|1816.5|1816|947
1746778500000|2025-05-09 08:15:00|1817.5|1816|1817|1815.5|1817.5|1816|1817|1815.5|3012
1746778800000|2025-05-09 08:20:00|1816.5|1814.5|1816.5|1815|1816.5|1815|1816|1814.5|1252
1746779100000|2025-05-09 08:25:00|1817.5|1816|1819.5|1818.5|1819.5|1818.5|1817.5|1816|266
1746779400000|2025-05-09 08:30:00|||||||||25
1746779700000|2025-05-09 08:35:00|1820|1819|1819.5|1818.5|1820|1819|1819.5|1818.5|300
1746780000000|2025-05-09 08:40:00|1819|1818|1819|1817|1819|1818|1819|1817|352
1746780300000|2025-05-09 08:45:00|1818.5|1818.5|1819.5|1818.5|1820|1818.5|1818.5|1818.5|519
1746780600000|2025-05-09 08:50:00|1820|1819.5|1821|1820|1821|1820|1820|1819.5|611
1746780900000|2025-05-09 08:55:00|1821.5|1820.5|1822|1821|1822|1821|1821.5|1820.5|368
1746781200000|2025-05-09 09:00:00|1821.5|1820|1822|1820.5|1822|1821|1821.5|1820|258
1746781500000|2025-05-09 09:05:00|1821.5|1820|1822.5|1820.5|1822.5|1821|1821.5|1820|20
1746781800000|2025-05-09 09:10:00|1822|1821|1822|1821|1823|1822|1822|1821|418
1746782100000|2025-05-09 09:15:00|1822.5|1821.5|1824|1822.5|1824|1823|1822.5|1821.5|533
1746782400000|2025-05-09 09:20:00|1823.5|1822|1823|1822|1823.5|1822|1822.5|1822|303
1746782700000|2025-05-09 09:25:00|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|1822.5|1821.5|274
1746783000000|2025-05-09 09:30:00|1822|1822|1822.5|1822|1823.5|1822.5|1822|1821.5|525
1746783300000|2025-05-09 09:35:00|1823|1821.5|1823.5|1822|1823.5|1823|1823|1821.5|3806
1746783600000|2025-05-09 09:40:00|1824|1822.5|1822.5|1821.5|1824|1823|1822.5|1821.5|402
1746783900000|2025-05-09 09:45:00|1823|1822|1823.5|1822|1823.5|1822|1823|1822|565
1746784200000|2025-05-09 09:50:00|1824|1822.5|1822.5|1822|1824|1822.5|1822.5|1822|356
1746784500000|2025-05-09 09:55:00|1823|1823|1824|1823|1824|1823|1823|1823|310
1746784800000|2025-05-09 10:00:00|1825|1823.5|1824|1823|1825|1823.5|1824|1823|293
1746785100000|2025-05-09 10:05:00|1824.5|1823.5|1826.5|1825|1826.5|1825.5|1824|1823.5|875
1746785400000|2025-05-09 10:10:00|1827|1825.5|1826.5|1825.5|1827|1826|1826|1825|4100
1746785700000|2025-05-09 10:15:00|1826|1826|1826.5|1825.5|1827|1826|1826|1825|8805
1746786000000|2025-05-09 10:20:00|1826|1825|1826|1825|1827|1825.5|1825.5|1825|2589
1746786300000|2025-05-09 10:25:00|1826.5|1825.5|1827|1825.5|1827|1825.5|1826.5|1825.5|659
1746786600000|2025-05-09 10:30:00|1827.5|1826.5|1827|1826.5|1827.5|1827|1826.5|1825.5|2280
1746786900000|2025-05-09 10:35:00|1827.5|1827|1827|1825.5|1827.5|1827|1827|1825.5|2159
1746787200000|2025-05-09 10:40:00|1827.5|1826|1828.5|1827|1828.5|1827|1827.5|1826|276
1746787500000|2025-05-09 10:45:00|1828|1826.5|1828|1826.5|1828|1826.5|1827|1826.5|320
1746787800000|2025-05-09 10:50:00|1827|1826|1827|1826|1827.5|1826|1827|1826|133
1746788100000|2025-05-09 10:55:00|1826.5|1825.5|1826.5|1825|1827|1825.5|1826.5|1825|1665
1746788400000|2025-05-09 11:00:00|1826|1825.5|1827|1825.5|1827|1825.5|1826|1825.5|461
1746788700000|2025-05-09 11:05:00|1826.5|1826|1826.5|1825.5|1826.5|1826|1826.5|1825.5|74
1746789000000|2025-05-09 11:10:00|1827|1826|1827.5|1826.5|1827.5|1826.5|1827|1826|1404
1746789300000|2025-05-09 11:15:00|1827|1826|1827|1826|1827.5|1826.5|1826.5|1825.5|2923
1746789600000|2025-05-09 11:20:00|1827.5||1827||1827.5||1827||0
1746789900000|2025-05-09 11:25:00|1826|1825|1825|1823|1828|1826.5|1822|1821|3336
1746790200000|2025-05-09 11:30:00|1824.5|1822.5|1825|1824|1825.5|1824|1824|1822.5|575
1746790500000|2025-05-09 11:35:00|1824.5|1823.5|1823.5|1823|1824.5|1823.5|1823.5|1823|1201
1746790800000|2025-05-09 11:40:00|1824|1822.5|1825.5|1824.5|1825.5|1824.5|1823|1822.5|875
1746791100000|2025-05-09 11:45:00|1826.5|1825|1828|1826.5|1828|1827|1826.5|1825|558
1746791400000|2025-05-09 11:50:00|1828.5|1827|1828|1826.5|1828.5|1827.5|1827.5|1826.5|1377
1746791700000|2025-05-09 11:55:00|1827.5|1827|1828|1826.5|1828.5|1827.5|1827.5|1826.5|83
1746792000000|2025-05-09 12:00:00|1829|1827.5|1828.5|1827.5|1829|1827.5|1828.5|1827|133
1746792300000|2025-05-09 12:05:00|1828|1826.5|1827.5|1826.5|1828|1826.5|1827.5|1826.5|1863
1746792600000|2025-05-09 12:10:00|1827|1826|1826|1825|1827|1826|1826|1825|3112
1746792900000|2025-05-09 12:15:00|1826.5|1825.5|1826.5|1825.5|1827.5|1826|1826.5|1825|426
1746793200000|2025-05-09 12:20:00|1826|1824.5|1826|1824.5|1826|1825|1825|1824.5|745
1746793500000|2025-05-09 12:25:00|1826.5|1825|1827|1825.5|1827|1826|1826|1824.5|227
1746793800000|2025-05-09 12:30:00|1827.5|1826|1827.5|1826|1827.5|1826|1827.5|1826|774
1746794100000|2025-05-09 12:35:00|1827|1826.5|1829|1827.5|1829|1827.5|1827|1826.5|911
1746794400000|2025-05-09 12:40:00|1828.5|1828|1830.5|1829|1830.5|1829|1828.5|1828|1412
1746794700000|2025-05-09 12:45:00|1830|1829.5|1830.5|1829.5|1830.5|1829.5|1829.5|1829.5|1508
1746795000000|2025-05-09 12:50:00|1830|1829|1830|1828.5|1830.5|1829|1829.5|1828.5|2180
1746795300000|2025-05-09 12:55:00|1829.5|1828|1829.5|1829|1830.5|1829.5|1829|1828|3679
1746795600000|2025-05-09 13:00:00|1829|1828.5|1830.5|1829|1830.5|1829|1829|1828|718
1746795900000|2025-05-09 13:05:00|1830||1830||1830||1829.5||0
1746796200000|2025-05-09 13:10:00|1830.5|1828.5|1830|1828.5|1830.5|1828.5|1829.5|1828.5|608
1746796500000|2025-05-09 13:15:00|1830.5|1829|1830|1829|1830.5|1829|1830|1829|238
1746796800000|2025-05-09 13:20:00|1829.5|1828.5|1829.5|1828|1829.5|1828.5|1829|1828|378
1746797100000|2025-05-09 13:25:00|1829|1827.5|1830|1829|1830|1829|1828.5|1827.5|900
1746797400000|2025-05-09 13:30:00|1831|1829.5|1833|1832|1835|1834.5|1829.5|1828.5|14436
1746797700000|2025-05-09 13:35:00|1834|1832.5|1832|1831|1834.5|1834|1832|1831|4138
1746798000000|2025-05-09 13:40:00|1832.5|1831.5|1830.5|1829.5|1832.5|1831.5|1830.5|1829.5|5167
1746798300000|2025-05-09 13:45:00|1830|1829|1830.5|1829.5|1832.5|1832|1829.5|1828.5|6527
1746798600000|2025-05-09 13:50:00|1830|1829|1827|1825.5|1830|1829|1826|1825.5|10218
1746798900000|2025-05-09 13:55:00|1827.5|1826|1830.5|1829.5|1831|1830|1826.5|1826|6568
1746799200000|2025-05-09 14:00:00|1830|1829|1829.5|1829|1831.5|1830.5|1827.5|1826.5|8162
1746799500000|2025-05-09 14:05:00|1829|1828.5|1831|1830|1832.5|1831|1829|1828|10572
1746799800000|2025-05-09 14:10:00|1830.5|1829.5|1827.5|1827|1830.5|1829.5|1827.5|1826.5|4450
1746800100000|2025-05-09 14:15:00|1827|1826|1826.5|1826|1829|1827.5|1826.5|1825.5|5169
1746800400000|2025-05-09 14:20:00|1827|1826.5|1826|1825|1827.5|1826.5|1826|1825|3807
1746800700000|2025-05-09 14:25:00|1826.5|1825.5|1827.5|1827|1827.5|1827|1826|1825.5|6244
1746801000000|2025-05-09 14:30:00|1828|1827.5|1828.5|1827.5|1830|1829|1827.5|1826.5|5914
1746801300000|2025-05-09 14:35:00|1828|1827|1827|1826|1829|1828|1825.5|1824.5|4713
1746801600000|2025-05-09 14:40:00|1827.5|1826.5|1830|1829|1830|1829|1827|1826.5|3789
1746801900000|2025-05-09 14:45:00|1830.5|1829.5|1830|1829|1831|1830|1828.5|1827.5|5102
1746802200000|2025-05-09 14:50:00|1829.5|1828.5|1827.5|1826.5|1830.5|1829.5|1827|1826.5|3798
1746802500000|2025-05-09 14:55:00|1828|1827|1828|1827|1829|1828.5|1827|1826|3098
1746802800000|2025-05-09 15:00:00|1827.5|1826.5|1828|1827|1828|1827|1826.5|1825.5|2780
1746803100000|2025-05-09 15:05:00|1828.5|1827.5|1828|1827.5|1828.5|1828|1827.5|1827|2764
1746803400000|2025-05-09 15:10:00|1827.5|1827|1825.5|1825|1828|1827|1825|1824.5|4342
1746803700000|2025-05-09 15:15:00|1826|1824.5|1826|1825|1826.5|1826|1825|1824.5|7307
1746804000000|2025-05-09 15:20:00|1825.5|1824.5|1825.5|1825|1826|1825|1824.5|1823.5|5555
1746804300000|2025-05-09 15:25:00|1826|1825.5|1826.5|1826|1827|1826|1826|1825|4422
1747033200000|2025-05-12 07:00:00|1892|1888|1900.5|1897|1915.5|1912|1892|1888|16233
1747033500000|2025-05-12 07:05:00|1902|1897.5|1918|1914.5|1921|1916.5|1897.5|1892.5|15275
1747033800000|2025-05-12 07:10:00|1919|1917|1936.5|1934.5|1938.5|1935|1919|1917|13886
1747034100000|2025-05-12 07:15:00|1935|1934|1929|1927.5|1935|1934|1927|1925|14826
1747034400000|2025-05-12 07:20:00|1931|1929|1938.5|1937|1939|1937.5|1930|1929|18181
1747034700000|2025-05-12 07:25:00|1938|1936.5|1940.5|1938|1942.5|1941|1935.5|1934.5|14051
1747035000000|2025-05-12 07:30:00|1941.5|1938.5|1940.5|1938|1944|1942.5|1935|1933|10089
1747035300000|2025-05-12 07:35:00|1941|1939|1934.5|1933|1941|1939|1930.5|1929|12879
1747035600000|2025-05-12 07:40:00|1935.5|1933.5|1935|1933.5|1937.5|1935.5|1931.5|1929.5|6369
1747035900000|2025-05-12 07:45:00|1935.5|1934.5|1921.5|1919.5|1935.5|1934.5|1920.5|1919|32520
1747036200000|2025-05-12 07:50:00|1923|1920|1916|1915|1923.5|1922|1915.5|1914.5|6957
1747036500000|2025-05-12 07:55:00|1916.5|1914|1918|1916|1918|1916.5|1913.5|1911.5|7165
1747036800000|2025-05-12 08:00:00|1917.5|1916.5|1916.5|1914|1919.5|1918|1916|1914|9168
1747037100000|2025-05-12 08:05:00|1916|1914.5|1910.5|1909.5|1916.5|1914.5|1910.5|1909.5|5309
1747037400000|2025-05-12 08:10:00|1910|1909|1909.5|1907.5|1911.5|1910|1907.5|1906|5203
1747037700000|2025-05-12 08:15:00|1910.5|1908.5|1908.5|1906.5|1911.5|1911|1908|1906.5|4809
1747038000000|2025-05-12 08:20:00|1908|1906|1902|1900|1908|1907|1901|1898.5|6126
1747038300000|2025-05-12 08:25:00|1901.5|1899|1899.5|1898|1902|1901|1898.5|1896.5|5093
1747038600000|2025-05-12 08:30:00|1900|1899.5|1912.5|1910|1912.5|1910.5|1900|1899.5|5210
1747038900000|2025-05-12 08:35:00|1913|1910.5|1912.5|1910.5|1913.5|1912|1912|1910|1164
1747039200000|2025-05-12 08:40:00|1913.5|1911|1916|1914.5|1917.5|1915.5|1913.5|1911|2706
1747039500000|2025-05-12 08:45:00|1915.5|1915|1918.5|1917|1918.5|1917|1915|1915|3007
1747039800000|2025-05-12 08:50:00|1919|1917.5|1919|1917.5|1920|1919|1917|1916|4801
1747040100000|2025-05-12 08:55:00|1919.5|1918|1915.5|1914|1919.5|1919|1915|1914|2419
1747040400000|2025-05-12 09:00:00|1915|1913.5|1917|1915.5|1918.5|1917.5|1913|1912|3384
1747040700000|2025-05-12 09:05:00|1917.5|1916|1918|1916.5|1918|1917|1915|1913.5|2950
1747041000000|2025-05-12 09:10:00|1918.5|1917|1921|1920|1922|1921|1918|1917|16421
1747041300000|2025-05-12 09:15:00|1921.5|1920.5|1923|1922|1924|1922.5|1919.5|1918|3278
1747041600000|2025-05-12 09:20:00|1922.5|1921.5|1924|1922.5|1924.5|1924|1922.5|1921.5|6143
1747041900000|2025-05-12 09:25:00|1922.5|1921|1924.5|1924|1925|1924|1922|1921|4359
1747042200000|2025-05-12 09:30:00|1924|1923|1920.5|1919.5|1924|1923|1920.5|1919|1191
1747042500000|2025-05-12 09:35:00|1920|1918.5|1916.5|1915|1920|1918.5|1915.5|1914|1254
1747042800000|2025-05-12 09:40:00|1916|1914.5|1917|1915.5|1917.5|1915.5|1916|1914.5|449
1747043100000|2025-05-12 09:45:00|1917.5|1915|1921|1919|1921|1919.5|1916.5|1915|7186
1747043400000|2025-05-12 09:50:00|1920.5|1919.5|1918|1917.5|1921|1920|1918|1917.5|6506
1747043700000|2025-05-12 09:55:00|1917.5|1917|1917|1915.5|1919|1917.5|1916|1915|5129
1747044000000|2025-05-12 10:00:00|1916.5|1915|1912.5|1910.5|1916.5|1915|1912.5|1910.5|2313
1747044300000|2025-05-12 10:05:00|1912|1910|1912|1910.5|1913.5|1912|1912|1910|1155
1747044600000|2025-05-12 10:10:00|1911.5|1910|1911.5|1910|1913.5|1912.5|1910.5|1909.5|4568
1747044900000|2025-05-12 10:15:00|1911|1909.5|1910|1909.5|1912.5|1910.5|1909.5|1908|898
1747045200000|2025-05-12 10:20:00|1909.5|1908.5|1908|1906.5|1911|1910|1908|1906.5|16408
1747045500000|2025-05-12 10:25:00|1907.5|1907.5|1911|1910|1911|1910|1907.5|1907|3921
1747045800000|2025-05-12 10:30:00|1912|1910.5|1908.5|1907.5|1912|1910.5|1908.5|1907.5|3518
1747046100000|2025-05-12 10:35:00|1908|1906.5|1908|1906.5|1908.5|1907.5|1907|1905.5|6045
1747046400000|2025-05-12 10:40:00|1907.5|1906|1907|1906|1908.5|1908|1907|1905.5|3488
1747046700000|2025-05-12 10:45:00|1906.5|1905|1907|1906|1907.5|1906|1904|1902.5|6329
1747047000000|2025-05-12 10:50:00|1907.5|1906.5|1907|1906|1910.5|1908.5|1907|1906|4228
1747047300000|2025-05-12 10:55:00|1907.5|1905.5|1909|1908|1909.5|1908|1907.5|1905.5|5521
1747047600000|2025-05-12 11:00:00|1908|1907.5|1913|1911.5|1913|1911.5|1906|1905.5|2845
1747047900000|2025-05-12 11:05:00|1914|1911|1917|1915.5|1917|1916|1914|1911|1945
1747048200000|2025-05-12 11:10:00|1916.5|1914.5|1915.5|1914|1916.5|1915.5|1914|1912.5|3188
1747048500000|2025-05-12 11:15:00|1915|1913.5|1914|1912.5|1915|1913.5|1914|1912.5|1126
1747048800000|2025-05-12 11:20:00|1912.5|1913|1915|1914.5|1915|1914.5|1912.5|1912|2954
1747049100000|2025-05-12 11:25:00|1914.5|1914|1914.5|1913.5|1915|1914.5|1914|1913|3129
1747049400000|2025-05-12 11:30:00|1914|1913|1915|1914|1916|1915|1911.5|1910|3420
1747049700000|2025-05-12 11:35:00|1916|1914.5|1917|1916|1917.5|1916.5|1915|1914.5|4317
1747050000000|2025-05-12 11:40:00|1916.5|1915.5|1918.5|1917.5|1918.5|1917.5|1916.5|1915.5|2994
1747050300000|2025-05-12 11:45:00|1919|1918|1920|1919|1920|1919.5|1918.5|1917.5|2233
1747050600000|2025-05-12 11:50:00|1919.5|1918.5|1922|1920.5|1922|1921|1918|1916.5|1506
1747050900000|2025-05-12 11:55:00|1921.5|1921|1921|1919.5|1922.5|1922|1920.5|1919.5|1341
1747051200000|2025-05-12 12:00:00|1920.5|1919|1922|1921|1923|1922|1920.5|1918.5|2963
1747051500000|2025-05-12 12:05:00|1921.5|1920.5|1922.5|1921|1922.5|1921|1921|1920.5|102466
1747051800000|2025-05-12 12:10:00|1922|1921.5|1921.5|1920.5|1922|1921.5|1920|1918|7418
1747052100000|2025-05-12 12:15:00|1922|1921|1924.5|1923|1924.5|1923|1922|1921|3679
1747052400000|2025-05-12 12:20:00|1924|1923.5|1924|1923|1924.5|1924|1923.5|1922.5|2383
1747052700000|2025-05-12 12:25:00|1923.5|1922.5|1923.5|1922|1924|1923|1922.5|1922|2543
1747053000000|2025-05-12 12:30:00|1922.5|1921.5|1922.5|1921|1923|1922.5|1921.5|1920.5|3377
1747053300000|2025-05-12 12:35:00|1920.5|1920.5|1920|1919|1920.5|1921.5|1918.5|1917|2189
1747053600000|2025-05-12 12:40:00|1919.5|1918.5|1920.5|1919.5|1920.5|1919.5|1919|1918|1695
1747053900000|2025-05-12 12:45:00|1920|1919|1919.5|1918.5|1920.5|1919.5|1918.5|1917.5|2100
1747054200000|2025-05-12 12:50:00|1919|1918|1920.5|1919|1920.5|1919|1917.5|1916.5|4725
1747054500000|2025-05-12 12:55:00|1920|1918.5|1920|1918.5|1920.5|1919.5|1918.5|1917|4464
1747054800000|2025-05-12 13:00:00|1919.5|1918|1919|1918|1920|1919.5|1918|1917|2237
1747055100000|2025-05-12 13:05:00|1918.5|1917.5|1916|1914.5|1921|1920.5|1915.5|1914.5|8567
1747055400000|2025-05-12 13:10:00|1915.5|1915|1918.5|1917|1918.5|1917|1913.5|1912.5|2298
1747055700000|2025-05-12 13:15:00|1917.5|1917.5|1920.5|1919|1920.5|1919.5|1917.5|1917|4676
1747056000000|2025-05-12 13:20:00|1920|1919.5|1917|1916|1920|1919.5|1915.5|1914|2934
1747056300000|2025-05-12 13:25:00|1916.5|1915.5|1915|1914|1916.5|1915.5|1911.5|1910|16592
1747056600000|2025-05-12 13:30:00|1914.5|1913.5|1926|1923.5|1932|1930.5|1912.5|1911.5|26872
1747056900000|2025-05-12 13:35:00|1925|1923|1910|1908.5|1926|1924.5|1908|1906.5|13692
1747057200000|2025-05-12 13:40:00|1909.5|1908|1904.5|1903|1910|1909|1904|1903|7297
1747057500000|2025-05-12 13:45:00|1905.5|1903.5|1903|1901|1907.5|1906|1900.5|1899|10138
1747057800000|2025-05-12 13:50:00|1902.5|1900.5|1902|1901|1904.5|1904|1901.5|1900.5|4401
1747058100000|2025-05-12 13:55:00|1901.5|1900.5|1901.5|1900|1901.5|1900.5|1895.5|1895|6544
1747058400000|2025-05-12 14:00:00|1901|1900.5|1906.5|1906|1907.5|1906.5|1898|1896.5|14417
1747058700000|2025-05-12 14:05:00|1906|1905|1902|1901|1906.5|1906|1902|1900.5|9265
1747059000000|2025-05-12 14:10:00|1901.5|1900.5|1901|1900|1902.5|1901.5|1900|1899|5230
1747059300000|2025-05-12 14:15:00|1901.5|1900.5|1899|1898|1903|1901.5|1899|1897.5|7826
1747059600000|2025-05-12 14:20:00|1898|1897.5|1893.5|1892.5|1899.5|1898.5|1893.5|1892.5|6370
1747059900000|2025-05-12 14:25:00|1893|1891.5|1888.5|1887|1894.5|1894|1887|1886|5774
1747060200000|2025-05-12 14:30:00|1887.5|1886.5|1892|1890.5|1893.5|1892|1885.5|1884.5|17762
1747060500000|2025-05-12 14:35:00|1891.5|1890|1896.5|1896|1899|1898|1891|1890|6202
1747060800000|2025-05-12 14:40:00|1897|1895.5|1900|1899|1900|1899|1896|1895.5|11325
1747061100000|2025-05-12 14:45:00|1900.5|1899.5|1902.5|1901.5|1903|1902|1900|1899|7079
1747061400000|2025-05-12 14:50:00|1902|1902|1904|1903|1904.5|1903|1901.5|1900.5|11112
1747061700000|2025-05-12 14:55:00|1904.5|1903.5|1903|1902|1904.5|1903.5|1900|1899.5|8461
1747062000000|2025-05-12 15:00:00|1903.5|1902.5|1905|1904|1905|1904.5|1900.5|1899.5|7750
1747062300000|2025-05-12 15:05:00|1906|1905|1906|1905|1907.5|1907|1904.5|1904|9447
1747062600000|2025-05-12 15:10:00|1905.5|1904.5|1906.5|1905.5|1908.5|1908|1904.5|1904|5319
1747062900000|2025-05-12 15:15:00|1906|1905|1904|1903.5|1906|1905|1903.5|1903|5971
1747063200000|2025-05-12 15:20:00|1904.5|1903|1903|1902|1904.5|1903|1901|1900.5|8015
1747063500000|2025-05-12 15:25:00|1902.5|1901.5|1900.5|1898.5|1902.5|1901.5|1897.5|1897|214223
1747119600000|2025-05-13 07:00:00|1917.5|1912.5|1910|1906.5|1918.5|1913|1909.5|1906|5340
1747119900000|2025-05-13 07:05:00|1909.5|1907|1913|1911|1913|1912|1908.5|1907|4052
1747120200000|2025-05-13 07:10:00|1913.5|1911.5|1922|1920.5|1922|1921.5|1913.5|1910.5|11175
1747120500000|2025-05-13 07:15:00|1920.5|1919.5|1925.5|1925|1925.5|1925|1919.5|1917|3225
1747120800000|2025-05-13 07:20:00|1926|1925.5|1917|1914.5|1926.5|1926|1917|1914.5|12166
1747121100000|2025-05-13 07:25:00|1914.5|1912|1916.5|1914|1916.5|1915|1914|1912|835
1747121400000|2025-05-13 07:30:00|1917|1914.5|1923|1920.5|1923.5|1921|1917|1914|4321
1747121700000|2025-05-13 07:35:00|1922|1919.5|1920.5|1919|1924|1921.5|1920.5|1918.5|1603
1747122000000|2025-05-13 07:40:00|1919|1916|1921.5|1919|1922|1920|1916.5|1914|1642
1747122300000|2025-05-13 07:45:00|1920|1919.5|1919|1916.5|1920.5|1920|1918.5|1916|1225
1747122600000|2025-05-13 07:50:00|1918.5|1916|1919|1917|1919|1918|1917.5|1915|928
1747122900000|2025-05-13 07:55:00|1918.5|1917.5|1915|1913|1918.5|1917.5|1915|1912.5|2616
1747123200000|2025-05-13 08:00:00|1915.5|1913.5|1920.5|1918|1920.5|1919|1915|1913|1460
1747123500000|2025-05-13 08:05:00|1920|1917.5|1913.5|1911.5|1920.5|1919.5|1913|1910.5|3737
1747123800000|2025-05-13 08:10:00|1912.5|1910|1911.5|1908.5|1912.5|1910.5|1910|1907.5|349
1747124100000|2025-05-13 08:15:00|1912.5|1909|1913.5|1911|1915|1913.5|1912|1909|1530
1747124400000|2025-05-13 08:20:00|1913|1910.5|1917|1915.5|1917|1915.5|1912.5|1910|1272
1747124700000|2025-05-13 08:25:00|1916|1915|1914|1913.5|1916|1915.5|1914|1913.5|1734
1747125000000|2025-05-13 08:30:00|1914.5|1914.5|1914.5|1913.5|1916|1914.5|1914|1912.5|1900
1747125300000|2025-05-13 08:35:00|1915|1914|1915.5|1914|1916|1914.5|1915|1913.5|566
1747125600000|2025-05-13 08:40:00|1915|1913.5|1915|1912.5|1915.5|1913.5|1911.5|1910|1349
1747125900000|2025-05-13 08:45:00|1914.5|1913|1910.5|1909.5|1914.5|1913|1910.5|1909|1194
1747126200000|2025-05-13 08:50:00|1911.5|1910|1912.5|1911|1913|1911.5|1911.5|1909.5|714
1747126500000|2025-05-13 08:55:00|1912|1910.5|1912|1911|1912.5|1911|1912|1910|174
1747126800000|2025-05-13 09:00:00|1913.5|1912|1913|1911|1913.5|1912|1912.5|1911|825
1747127100000|2025-05-13 09:05:00|1912.5|1911.5|1912.5|1911.5|1912.5|1912.5|1912|1911|636
1747127400000|2025-05-13 09:10:00|1912|1911|1912|1910.5|1912|1911|1910.5|1909|624
1747127700000|2025-05-13 09:15:00|1911.5|1909.5|1910.5|1909|1912|1909.5|1909.5|1908|608
1747128000000|2025-05-13 09:20:00|1911|1909.5|1912.5|1911|1913|1911.5|1911|1909|435
1747128300000|2025-05-13 09:25:00|1912|1911.5|1912.5|1910.5|1912.5|1911.5|1912|1910|241
1747128600000|2025-05-13 09:30:00|1912|1911|1914|1912.5|1914.5|1913|1912|1910.5|388
1747128900000|2025-05-13 09:35:00|1914.5|1913|1914|1913|1916|1914|1914|1913|392
1747129200000|2025-05-13 09:40:00|1913.5|1912.5|1913.5|1912|1913.5|1913|1913.5|1911.5|784
1747129500000|2025-05-13 09:45:00|1914|1912.5|1915|1914|1915|1914|1914|1912.5|488
1747129800000|2025-05-13 09:50:00|1914.5|1913|1914.5|1913.5|1915|1914|1913.5|1912.5|968
1747130100000|2025-05-13 09:55:00|1914|1913|1915|1913.5|1915|1914|1914|1912.5|453
1747130400000|2025-05-13 10:00:00|1917.5|1914|1917|1915.5|1917.5|1916.5|1917|1913.5|1485
1747130700000|2025-05-13 10:05:00|1916.5|1915|1917|1916|1917|1916|1914.5|1913.5|1970
1747131000000|2025-05-13 10:10:00|1916.5|1915.5|1917.5|1916|1917.5|1916.5|1916|1915|1769
1747131300000|2025-05-13 10:15:00|1917|1915|1918|1916|1918|1916.5|1916|1915|1024
1747131600000|2025-05-13 10:20:00||1916.5||1917.5||1917.5||1916|1034
1747131900000|2025-05-13 10:25:00|1918.5|1916.5|1921|1919.5|1921|1919.5|1917.5|1916|1548
1747132200000|2025-05-13 10:30:00|1920|1919|1920|1919.5|1921|1920|1920|1918.5|7685
1747132500000|2025-05-13 10:35:00|1919.5|1919|1918|1917|1919.5|1919|1918|1917|679
1747132800000|2025-05-13 10:40:00|1919|1918|1919|1917.5|1919|1918|1918.5|1917|99165
1747133100000|2025-05-13 10:45:00|1918.5|1917|1919.5|1918|1919.5|1918.5|1918.5|1917|945
1747133400000|2025-05-13 10:50:00|1919|1917.5|1918.5|1917|1919|1917.5|1917.5|1916.5|2299
1747133700000|2025-05-13 10:55:00|1918|1916.5|1917.5|1916.5|1918.5|1918|1916.5|1915.5|1432
1747134000000|2025-05-13 11:00:00|1918.5|1917|1917.5|1916|1918.5|1917|1914|1913|6308
1747134300000|2025-05-13 11:05:00|1918|1915.5|1915.5|1914.5|1918|1915.5|1915|1913.5|1445
1747134600000|2025-05-13 11:10:00|1916.5|1915.5|1917|1916|1917|1916.5|1916|1914.5|54
1747134900000|2025-05-13 11:15:00|1917.5|1915.5|1917.5|1917|1917.5|1917|1917.5|1915|1940
1747135200000|2025-05-13 11:20:00|1918|1916.5|1917.5|1917|1919|1917.5|1917|1915.5|1703
1747135500000|2025-05-13 11:25:00|1918|1917.5|1915|1913.5|1918|1917.5|1915|1913.5|3691
1747135800000|2025-05-13 11:30:00|1915.5|1914|1916.5|1915|1917.5|1916|1915.5|1914|2962
1747136100000|2025-05-13 11:35:00|1917.5|1915.5|1915|1914|1917.5|1916.5|1915|1913.5|3116
1747136400000|2025-05-13 11:40:00|1915.5|1913.5|1914.5|1913.5|1915.5|1913.5|1912.5|1911|7547
1747136700000|2025-05-13 11:45:00|1915|1914.5|1914|1912|1915.5|1914.5|1912.5|1911.5|2610
1747137000000|2025-05-13 11:50:00|1913.5|1911.5|1913|1911|1914|1912.5|1913|1911|113
1747137300000|2025-05-13 11:55:00|1912.5|1911.5|1911.5|1909.5|1913|1911.5|1911.5|1909.5|509
1747137600000|2025-05-13 12:00:00|1911|1908.5|1908.5|1907|1911|1908.5|1908.5|1907|774
1747137900000|2025-05-13 12:05:00|1908|1906|1908.5|1907.5|1908.5|1907.5|1906|1905.5|5087
1747138200000|2025-05-13 12:10:00|1909|1908|1906.5|1905.5|1910|1909|1906.5|1905.5|1244
1747138500000|2025-05-13 12:15:00|1907|1905|1905.5|1904|1907|1905.5|1904.5|1904|2424
1747138800000|2025-05-13 12:20:00|1906.5|1903.5|1906.5|1906|1906.5|1906|1904.5|1903|4198
1747139100000|2025-05-13 12:25:00|1907|1906.5|1908.5|1907|1908.5|1907.5|1907|1906.5|645
1747139400000|2025-05-13 12:30:00|1909|1907.5|1909|1908|1909.5|1908|1906.5|1904.5|18323
1747139700000|2025-05-13 12:35:00|1909.5|1907.5|1907.5|1906.5|1909.5|1909|1907|1905|3041
1747140000000|2025-05-13 12:40:00|1907|1905.5|1905.5|1904|1907|1905.5|1905.5|1904|516
1747140300000|2025-05-13 12:45:00|1905|1903.5|1906|1904|1906|1904.5|1904|1902|1250
1747140600000|2025-05-13 12:50:00|1905.5|1904.5|1905.5|1904|1906|1904.5|1905|1903.5|1164
1747140900000|2025-05-13 12:55:00|1906|1904.5|1905.5|1904|1906|1904.5|1903.5|1902.5|3654
1747141200000|2025-05-13 13:00:00|1905|1903.5|1906|1904|1907|1906|1904|1903|18252
1747141500000|2025-05-13 13:05:00|1905.5|1904.5|1903.5|1902.5|1906|1904.5|1903.5|1902.5|1247
1747141800000|2025-05-13 13:10:00|1903|1902|1901.5|1900|1903|1902|1901.5|1900|6576
1747142100000|2025-05-13 13:15:00|1902.5|1900.5|1902|1901|1902.5|1901.5|1899.5|1899|1923
1747142400000|2025-05-13 13:20:00|1901.5|1900.5|1901|1900|1903.5|1902|1901|1899.5|3254
1747142700000|2025-05-13 13:25:00|1901.5|1899.5|1899.5|1897.5|1902.5|1901.5|1899.5|1897.5|1945
1747143000000|2025-05-13 13:30:00|1898|1896.5|1899|1898.5|1899.5|1898.5|1896.5|1895.5|7007
1747143300000|2025-05-13 13:35:00|1898.5|1897.5|1899|1897.5|1900|1898.5|1895|1894|3830
1747143600000|2025-05-13 13:40:00|1899.5|1897|1898|1897|1899.5|1898.5|1897|1895.5|10985
1747143900000|2025-05-13 13:45:00|1899|1897.5|1896.5|1895.5|1899|1897.5|1895.5|1894.5|4009
1747144200000|2025-05-13 13:50:00|1896|1895|1898.5|1897|1899|1897.5|1895|1894|3840
1747144500000|2025-05-13 13:55:00|1898|1897.5|1898|1897|1900.5|1899.5|1898|1897|152847
1747144800000|2025-05-13 14:00:00|1898.5|1897.5|1902|1901|1902|1901|1898.5|1897.5|1613
1747145100000|2025-05-13 14:05:00|1901.5|1900.5|1900.5|1899|1902|1901|1900|1898.5|1866
1747145400000|2025-05-13 14:10:00|1900|1898.5|1901|1900|1903|1901.5|1900|1898.5|64164
1747145700000|2025-05-13 14:15:00|1901.5|1900.5|1901.5|1900|1904|1902|1900.5|1899|11568
1747146000000|2025-05-13 14:20:00|1901|1900.5|1900.5|1899.5|1901|1900.5|1899|1898|4613
1747146300000|2025-05-13 14:25:00|1901|1900|1901|1899|1902|1900.5|1900.5|1899|470
1747146600000|2025-05-13 14:30:00|1900.5|1899.5|1902|1901.5|1903.5|1902.5|1900.5|1899|3447
1747146900000|2025-05-13 14:35:00|1902.5|1902|1904.5|1903.5|1906.5|1905.5|1902.5|1902|3481
1747147200000|2025-05-13 14:40:00|1904|1904|1903.5|1902.5|1904.5|1904|1903.5|1902.5|1839
1747147500000|2025-05-13 14:45:00|1904.5|1903|1903.5|1902.5|1904.5|1903.5|1903.5|1902.5|1120
1747147800000|2025-05-13 14:50:00|1902.5|1901.5|1907.5|1906.5|1908|1907|1902|1901.5|2469
1747148100000|2025-05-13 14:55:00|1907|1906|1909.5|1908.5|1910|1909|1906.5|1905.5|2136
1747148400000|2025-05-13 15:00:00|1909|1908|1910|1908.5|1910|1909.5|1907|1906|6365
1747148700000|2025-05-13 15:05:00|1909.5|1908|1908|1907.5|1909.5|1908|1907|1906|3716
1747149000000|2025-05-13 15:10:00|1908.5|1908|1909|1908.5|1909.5|1908.5|1907.5|1907|3727
1747149300000|2025-05-13 15:15:00|1910|1909|1909|1908|1911|1910|1908|1907|6200
1747149600000|2025-05-13 15:20:00|1908.5|1907.5|1911|1910|1911|1910|1908|1907.5|6520
1747149900000|2025-05-13 15:25:00|1911.5|1910.5|1910|1909|1912|1911|1910|1909|6301
1747206000000|2025-05-14 07:00:00|1927|1925.5|1924.5|1923|1934|1930.5|1924.5|1921|12137
1747206300000|2025-05-14 07:05:00|1923.5|1922.5|1924|1922|1930.5|1928.5|1923.5|1922|7483
1747206600000|2025-05-14 07:10:00|1923.5|1920|1925.5|1923.5|1925.5|1924.5|1921|1918.5|7242
1747206900000|2025-05-14 07:15:00|1926|1924.5|1924|1922|1926.5|1925|1922.5|1921|1274
1747207200000|2025-05-14 07:20:00|1924.5|1922.5|1919|1917|1924.5|1922.5|1919|1917|2883
1747207500000|2025-05-14 07:25:00|1918.5|1917.5|1915.5|1913.5|1919|1917.5|1913.5|1912|7235
1747207800000|2025-05-14 07:30:00|1916|1914|1917|1915.5|1917|1915.5|1914|1913|9539
1747208100000|2025-05-14 07:35:00|1918.5|1916|1916|1914|1918.5|1916.5|1915.5|1914|2543
1747208400000|2025-05-14 07:40:00|1916.5|1915.5|1916.5|1914|1917|1915.5|1916|1914|7086
1747208700000|2025-05-14 07:45:00|1916|1914.5|1914.5|1913|1917.5|1915.5|1914|1912.5|3710
1747209000000|2025-05-14 07:50:00|1915|1912.5|1916|1915|1916|1915|1915|1912.5|1910
1747209300000|2025-05-14 07:55:00|1916.5|1915.5|1918|1915.5|1918.5|1917|1916|1914.5|2072
1747209600000|2025-05-14 08:00:00|1918.5|1916|1915.5|1914|1918.5|1916|1915.5|1914|1279
1747209900000|2025-05-14 08:05:00|1915|1913.5|1914|1912.5|1917|1916.5|1914|1912.5|1556
1747210200000|2025-05-14 08:10:00|1913.5|1912|1916.5|1915|1916.5|1915|1913|1911.5|4085
1747210500000|2025-05-14 08:15:00|1917.5|1916|1914.5|1913.5|1917.5|1916.5|1914.5|1913|2788
1747210800000|2025-05-14 08:20:00|1915|1914.5|1914|1913|1915|1914.5|1914|1913|2641
1747211100000|2025-05-14 08:25:00|1914.5|1912.5|1913.5|1912|1914.5|1913|1913.5|1912|2671
1747211400000|2025-05-14 08:30:00|1913|1911|1910.5|1909|1913.5|1912|1910.5|1909|2450
1747211700000|2025-05-14 08:35:00|1911|1909.5|1910.5|1909.5|1911|1910.5|1910.5|1909|1792
1747212000000|2025-05-14 08:40:00|1910|1910|1909.5|1908.5|1910|1910|1908.5|1907|3445
1747212300000|2025-05-14 08:45:00|1910|1909|1909.5|1908.5|1910|1909|1908.5|1907|2017
1747212600000|2025-05-14 08:50:00|1910|1909|1909.5|1908.5|1910|1909|1909.5|1908|348
1747212900000|2025-05-14 08:55:00|1909|1909|1909.5|1908.5|1910|1909|1909|1908|2330
1747213200000|2025-05-14 09:00:00|1909|1908|1906.5|1905.5|1909|1908|1906.5|1905.5|3259
1747213500000|2025-05-14 09:05:00|1907|1906|1906|1904|1907|1906.5|1905.5|1904|5035
1747213800000|2025-05-14 09:10:00|1906.5|1904.5|1906.5|1905|1906.5|1905.5|1904.5|1903.5|4072
1747214100000|2025-05-14 09:15:00|1907|1905.5|1905|1903.5|1907|1906|1905|1903.5|805
1747214400000|2025-05-14 09:20:00|1906|1904|1906|1905.5|1906|1905.5|1904|1902.5|2013
1747214700000|2025-05-14 09:25:00|1907|1906|1905.5|1904|1907|1906.5|1904.5|1903|4365
1747215000000|2025-05-14 09:30:00|1906|1904.5|1907|1905.5|1907|1906|1905|1904|1865
1747215300000|2025-05-14 09:35:00|1907.5|1906.5|1906|1904.5|1907.5|1906.5|1906|1904|681
1747215600000|2025-05-14 09:40:00|1905.5|1904|1906.5|1905|1907|1905|1905|1904|399
1747215900000|2025-05-14 09:45:00|1906|1904.5|1905|1903|1906.5|1905|1905|1903|996
1747216200000|2025-05-14 09:50:00|1904.5|1902.5|1905|1903.5|1905|1904|1903.5|1902.5|2389
1747216500000|2025-05-14 09:55:00|1904.5|1903|1902.5|1901|1905|1903.5|1902.5|1901|2761
1747216800000|2025-05-14 10:00:00|1902|1900.5|1901.5|1900.5|1902.5|1901.5|1901.5|1900.5|1061
1747217100000|2025-05-14 10:05:00|1900.5|1900|1901|1900|1902|1901.5|1900.5|1900|1941
1747217400000|2025-05-14 10:10:00|1901.5|1900.5|1902|1901|1903|1902|1901.5|1900.5|2701
1747217700000|2025-05-14 10:15:00|1901|1901.5|1902|1900.5|1902|1901.5|1901|1899.5|1392
1747218000000|2025-05-14 10:20:00|1903|1901.5|1902.5|1901|1903|1902.5|1901.5|1900.5|978
1747218300000|2025-05-14 10:25:00|1902|1901.5|1902|1900.5|1902.5|1901.5|1902|1900.5|701
1747218600000|2025-05-14 10:30:00|1901.5|1900|1905|1903.5|1905|1903.5|1901.5|1900|1212
1747218900000|2025-05-14 10:35:00|1904.5|1903|1905|1903|1905|1903.5|1904|1902.5|392
1747219200000|2025-05-14 10:40:00|1904.5|1902.5|1904.5|1903|1905|1903|1904|1902|646
1747219500000|2025-05-14 10:45:00|1904|1902.5|1904|1902|1904.5|1902.5|1904|1902|436965
1747219800000|2025-05-14 10:50:00|1903.5|1901|1904|1902.5|1904|1902.5|1902|1900.5|957
1747220100000|2025-05-14 10:55:00|1904.5|1903|1905.5|1904|1906.5|1906|1904.5|1902.5|2377
1747220400000|2025-05-14 11:00:00|1905|1904.5|1905|1903.5|1906|1905.5|1904.5|1903.5|2384
1747220700000|2025-05-14 11:05:00|1904.5|1904|1906|1904.5|1906.5|1905.5|1904|1903.5|5529
1747221000000|2025-05-14 11:10:00|1905.5|1905|1906|1904.5|1906|1905.5|1904.5|1904|2524
1747221300000|2025-05-14 11:15:00|1906.5|1905|1905|1903.5|1906.5|1905.5|1905|1903.5|3697
1747221600000|2025-05-14 11:20:00|1905.5|1904|1903|1902|1905.5|1904.5|1902.5|1901.5|3597
1747221900000|2025-05-14 11:25:00|1902.5|1901.5|1904.5|1903|1904.5|1903|1902.5|1901.5|1156
1747222200000|2025-05-14 11:30:00|1904|1902.5|1904|1902.5|1904|1903|1903|1902|1341
1747222500000|2025-05-14 11:35:00|1904.5|1903|1906|1904.5|1906|1905.5|1904|1902.5|2831
1747222800000|2025-05-14 11:40:00|1905.5|1905|1907|1906|1907.5|1906.5|1905.5|1904.5|1975
1747223100000|2025-05-14 11:45:00|1906.5|1905|1904.5|1903.5|1906.5|1905.5|1904|1903|3007
1747223400000|2025-05-14 11:50:00|1904|1904|1906|1904.5|1907|1905.5|1904|1903|3131
1747223700000|2025-05-14 11:55:00|1905.5|1905|1905.5|1904|1906|1905.5|1904.5|1904|1749
1747224000000|2025-05-14 12:00:00|1905|1903.5|1904.5|1903.5|1906|1905|1904|1903.5|2101
1747224300000|2025-05-14 12:05:00|1904|1904|1907|1906|1907|1906|1904|1903|3163
1747224600000|2025-05-14 12:10:00|1906.5|1906.5|1907|1906|1907.5|1906.5|1906.5|1906|1253
1747224900000|2025-05-14 12:15:00|1907.5|1906.5|1910|1909|1910|1909|1907|1906|4161
1747225200000|2025-05-14 12:20:00|1910.5|1909.5|1911.5|1910|1911.5|1910.5|1910.5|1909.5|719
1747225500000|2025-05-14 12:25:00|1911|1911|1912.5|1910.5|1912.5|1911|1911|1910|1083
1747225800000|2025-05-14 12:30:00|1912|1911|1914|1912.5|1915.5|1914.5|1912|1911|3891
1747226100000|2025-05-14 12:35:00|1913.5|1911|1914.5|1913|1914.5|1913.5|1912.5|1911|6338
1747226400000|2025-05-14 12:40:00|1915|1913.5|1913|1911|1915|1914.5|1913|1911|2919
1747226700000|2025-05-14 12:45:00|1913.5|1911.5|1913.5|1912.5|1914|1913.5|1912|1910.5|1928
1747227000000|2025-05-14 12:50:00|1913|1911.5|1911.5|1910|1913|1912|1911.5|1910|897
1747227300000|2025-05-14 12:55:00|1911|1910.5|1912.5|1911.5|1913.5|1912|1911|1910.5|836
1747227600000|2025-05-14 13:00:00|1913|1912|1911.5|1910.5|1913.5|1912.5|1910|1909|4333
1747227900000|2025-05-14 13:05:00|1912|1909.5|1911.5|1910.5|1912|1911|1911|1909.5|941
1747228200000|2025-05-14 13:10:00|1912.5|1911|1911.5|1910|1912.5|1911|1911|1909|478
1747228500000|2025-05-14 13:15:00|1912|1910.5|1912|1911|1912.5|1911.5|1911.5|1910.5|113
1747228800000|2025-05-14 13:20:00|1911.5|1910.5|1912.5|1911|1912.5|1911.5|1911.5|1910|1257
1747229100000|2025-05-14 13:25:00|1912|1910.5|1906|1904|1912.5|1911|1906|1904|2597
1747229400000|2025-05-14 13:30:00|1905|1903|1897.5|1896.5|1905|1904|1897|1895.5|5703
1747229700000|2025-05-14 13:35:00|1896|1894.5|1894|1893|1897.5|1896|1893|1891.5|10302
1747230000000|2025-05-14 13:40:00|1893.5|1892|1894|1893|1895|1894|1892|1890.5|6711
1747230300000|2025-05-14 13:45:00|1893.5|1892|1891.5|1890|1895.5|1894|1891|1889.5|7748
1747230600000|2025-05-14 13:50:00|1891|1889.5|1893|1891.5|1893|1892|1889|1887.5|6258
1747230900000|2025-05-14 13:55:00|1892.5|1891|1895.5|1894|1895.5|1894.5|1891.5|1890.5|18651
1747231200000|2025-05-14 14:00:00|1895|1893.5|1896|1895|1897|1896|1893|1892|5552
1747231500000|2025-05-14 14:05:00|1895.5|1894.5|1894|1893|1896|1895|1894|1893|5474
1747231800000|2025-05-14 14:10:00|1893.5|1892|1894|1893|1895.5|1894.5|1893.5|1892|8133
1747232100000|2025-05-14 14:15:00|1893.5|1892.5|1893.5|1892.5|1895.5|1894|1893|1892.5|3726
1747232400000|2025-05-14 14:20:00|1894|1893|1897.5|1896|1897.5|1896.5|1894|1892.5|2689
1747232700000|2025-05-14 14:25:00|1897|1896.5|1896.5|1895.5|1898.5|1897.5|1896|1895|7897
1747233000000|2025-05-14 14:30:00|1896|1895|1895.5|1894.5|1896.5|1895.5|1895.5|1894.5|2442
1747233300000|2025-05-14 14:35:00|1896|1895|1893|1892.5|1896|1895|1893|1892|2394
1747233600000|2025-05-14 14:40:00|1893.5|1892|1893.5|1892.5|1894|1893|1892.5|1891.5|2558
1747233900000|2025-05-14 14:45:00|1893|1892|1894|1893|1894|1893.5|1891|1890.5|4879
1747234200000|2025-05-14 14:50:00|1894.5|1893.5|1895|1894|1895.5|1894.5|1894.5|1893.5|3777
1747234500000|2025-05-14 14:55:00|1895.5|1893.5|1894.5|1893.5|1895.5|1894|1894|1893|2012
1747234800000|2025-05-14 15:00:00|1894|1894|1889|1888|1894|1894|1889|1888|5374
1747235100000|2025-05-14 15:05:00|1888.5|1888.5|1890.5|1889.5|1890.5|1889.5|1888|1886.5|6118
1747235400000|2025-05-14 15:10:00|1890|1889|1890.5|1889.5|1890.5|1889.5|1889.5|1888|1924
1747235700000|2025-05-14 15:15:00|1891|1890|1890.5|1890|1891|1890.5|1890|1889|3785
1747236000000|2025-05-14 15:20:00|1891.5|1889.5|1892|1891.5|1892|1891.5|1891|1889.5|2709
1747236300000|2025-05-14 15:25:00|1892.5|1892|1892|1891|1892.5|1892|1891.5|1890.5|5152
1747292400000|2025-05-15 07:00:00|1898.5|1890.5|1890.5|1888|1902.5|1898|1890.5|1887.5|39694
1747292700000|2025-05-15 07:05:00|1892|1888.5|1885.5|1883|1894|1891|1882.5|1882|14862
1747293000000|2025-05-15 07:10:00|1886|1882.5|1883.5|1881|1887.5|1885.5|1883|1881|1447
1747293300000|2025-05-15 07:15:00|1885|1881.5|1886.5|1884|1887.5|1885|1883|1881|1721
1747293600000|2025-05-15 07:20:00|1886|1883.5|1883|1881.5|1886|1883.5|1882|1881|5897
1747293900000|2025-05-15 07:25:00|1883.5|1882|1883|1881|1883.5|1882|1881.5|1880.5|2107
1747294200000|2025-05-15 07:30:00|1884.5|1882|1882|1880|1886|1883.5|1882|1880|2129
1747294500000|2025-05-15 07:35:00|1881.5|1879|1883|1881.5|1885.5|1883|1880.5|1879|3233
1747294800000|2025-05-15 07:40:00|1884|1882|1884.5|1883.5|1884.5|1884|1882.5|1881.5|4252
1747295100000|2025-05-15 07:45:00|1883.5|1883|1885.5|1884|1885.5|1884|1883.5|1882.5|610
1747295400000|2025-05-15 07:50:00|1887|1885|1885|1884|1887|1885|1885|1883.5|1931
1747295700000|2025-05-15 07:55:00|1884.5|1883|1883|1882|1884.5|1883|1881|1880|4488
1747296000000|2025-05-15 08:00:00|1883.5|1882.5|1882.5|1881|1884.5|1883|1882.5|1881|4273
1747296300000|2025-05-15 08:05:00|1882|1881.5|1883.5|1883|1884.5|1883|1882|1881.5|1737
1747296600000|2025-05-15 08:10:00|1884.5|1882.5|1883|1882|1884.5|1882.5|1883|1882|1445
1747296900000|2025-05-15 08:15:00|1884|1882.5|1884|1883|1884|1883|1884|1882.5|525
1747297200000|2025-05-15 08:20:00|1884.5|1883.5|1882.5|1881|1886|1883.5|1881.5|1881|1172
1747297500000|2025-05-15 08:25:00|1883|1881.5|1882.5|1881|1884|1883|1882.5|1881|3770
1747297800000|2025-05-15 08:30:00|1883|1882|1884|1882.5|1884|1882.5|1882.5|1881.5|948
1747298100000|2025-05-15 08:35:00|1885.5|1883.5|1885|1883.5|1886|1884.5|1885|1883.5|846
1747298400000|2025-05-15 08:40:00|1884.5|1883|1882|1880|1885|1883|1882|1880|2070
1747298700000|2025-05-15 08:45:00|1881.5|1880.5|1883|1881|1883|1881|1880.5|1879.5|1509
1747299000000|2025-05-15 08:50:00|1882.5|1881.5|1882.5|1881|1882.5|1882|1882.5|1881|264
1747299300000|2025-05-15 08:55:00|1882|1880.5|1881.5|1879.5|1882|1880.5|1881.5|1879.5|1104
1747299600000|2025-05-15 09:00:00|1882|1880.5|1882.5|1881|1882.5|1881|1882|1880|820
1747299900000|2025-05-15 09:05:00|1884|1881.5|1889|1887.5|1889|1887.5|1883.5|1881.5|2312
1747300200000|2025-05-15 09:10:00|1890|1888.5|1890|1889|1891|1890|1890|1888.5|4175
1747300500000|2025-05-15 09:15:00|1891|1889.5|1891.5|1890.5|1891.5|1890.5|1891|1889.5|934
1747300800000|2025-05-15 09:20:00|1892|1891|1892|1891|1893|1891.5|1892|1891|2605
1747301100000|2025-05-15 09:25:00|1891.5|1890|1893.5|1891.5|1894|1891.5|1891|1890|616
1747301400000|2025-05-15 09:30:00|1894|1892.5|1892|1890|1894.5|1892.5|1891.5|1890|1769
1747301700000|2025-05-15 09:35:00|1891.5|1889.5|1887.5|1886|1891.5|1889.5|1887|1885.5|4464
1747302000000|2025-05-15 09:40:00|1887|1886.5|1886.5|1885|1887.5|1886.5|1886.5|1885|2852
1747302300000|2025-05-15 09:45:00|1887|1885.5|1887.5|1886.5|1888.5|1887|1887|1885.5|495
1747302600000|2025-05-15 09:50:00|1887|1886|1887.5|1886.5|1887.5|1887|1887|1886|249
1747302900000|2025-05-15 09:55:00|1887|1887|1887.5|1886.5|1888|1887|1887|1886.5|480
1747303200000|2025-05-15 10:00:00|1887|1886|1886.5|1885|1887.5|1886|1886|1885|1354
1747303500000|2025-05-15 10:05:00|1886|1884.5|1887|1886|1887|1886.5|1886|1884.5|662
1747303800000|2025-05-15 10:10:00|1886.5|1885.5|1887|1886.5|1887|1886.5|1886.5|1885|2063
1747304100000|2025-05-15 10:15:00|1887.5|1886|1887.5|1886.5|1887.5|1886.5|1887.5|1886|242
1747304400000|2025-05-15 10:20:00|1887|1885.5|1887|1886|1887.5|1886.5|1887|1885.5|1177
1747304700000|2025-05-15 10:25:00|1887.5|1886.5|1888.5|1887|1889|1888|1887.5|1886|847
1747305000000|2025-05-15 10:30:00|1889|1887.5|1888|1886.5|1889.5|1887.5|1886|1885.5|1576
1747305300000|2025-05-15 10:35:00|1888.5|1887|1887.5|1886.5|1888.5|1887|1887.5|1886|51
1747305600000|2025-05-15 10:40:00|1889|1887|1888.5|1887.5|1889|1888|1888|1886.5|708
1747305900000|2025-05-15 10:45:00|1889.5|1887|1889|1888|1889.5|1888|1889|1887|1201
1747306200000|2025-05-15 10:50:00|1889.5|1888.5|1890|1889|1890|1889.5|1889.5|1888.5|58
1747306500000|2025-05-15 10:55:00|1890.5|1889.5|1891|1890|1891|1890.5|1890.5|1888.5|416
1747306800000|2025-05-15 11:00:00|1891.5|1890.5|1892.5|1891.5|1893.5|1892.5|1891.5|1890|993
1747307100000|2025-05-15 11:05:00|1892|1891|1892|1890.5|1893|1891.5|1892|1890.5|3879
1747307400000|2025-05-15 11:10:00|1892.5|1891|1891.5|1891|1892.5|1891|1891.5|1891|26
1747307700000|2025-05-15 11:15:00|1892.5||1892||1892.5||1891.5||112
1747308000000|2025-05-15 11:20:00|1892.5|1890|1889.5|1888.5|1892.5|1890.5|1889.5|1888|1802
1747308300000|2025-05-15 11:25:00|1888.5|1889|1888.5|1888|1888.5|1889|1888.5|1888|751
1747308600000|2025-05-15 11:30:00|1889.5|1888.5|1890|1889.5|1890|1889.5|1889.5|1888|3461
1747308900000|2025-05-15 11:35:00|1889.5|1889|1893|1891.5|1893.5|1892|1889.5|1889|1529
1747309200000|2025-05-15 11:40:00|1892|1892|1891|1889.5|1892|1892|1891|1889|1491
1747309500000|2025-05-15 11:45:00|1890.5|1890|1891|1890|1891.5|1890|1890.5|1889|271
1747309800000|2025-05-15 11:50:00|1891.5|1889.5|1891|1890|1891.5|1890.5|1890|1889.5|466
1747310100000|2025-05-15 11:55:00|1890|1889|1890|1889.5|1891|1889.5|1889|1888|782
1747310400000|2025-05-15 12:00:00|1891|1889|1889|1888.5|1891|1889|1889|1887.5|722
1747310700000|2025-05-15 12:05:00|1888.5|1888|1888|1887.5|1889.5|1888.5|1888|1887|975
1747311000000|2025-05-15 12:10:00|1888.5|1887|1887.5|1887|1888.5|1887.5|1887.5|1886|1451
1747311300000|2025-05-15 12:15:00|1888|1886.5|1887.5|1886.5|1888|1887.5|1887.5|1886|667
1747311600000|2025-05-15 12:20:00|1888|1887|1889.5|1888|1889.5|1888|1888|1886.5|801
1747311900000|2025-05-15 12:25:00|1889|1888.5|1889.5|1888|1889.5|1888.5|1889|1888|398
1747312200000|2025-05-15 12:30:00|1889|1888.5|1890.5|1889.5|1890.5|1889.5|1888|1886|3332
1747312500000|2025-05-15 12:35:00|1891|1890|1890.5|1889|1892|1891|1890|1889|952
1747312800000|2025-05-15 12:40:00|1891|1890|1892.5|1891|1893|1891.5|1890.5|1889.5|74
1747313100000|2025-05-15 12:45:00|1891.5|1890|1890.5|1889|1892|1891|1890|1888.5|8212
1747313400000|2025-05-15 12:50:00|1890|1889.5|1890|1889|1890.5|1889.5|1888|1887|416
1747313700000|2025-05-15 12:55:00|1889.5|1889.5|1889.5|1888|1890|1889.5|1889.5|1888|1575
1747314000000|2025-05-15 13:00:00|1889|1887.5|1889.5|1888|1890|1888.5|1888|1887|1205
1747314300000|2025-05-15 13:05:00|1890|1888.5|1889.5|1888|1890|1889|1889|1888|1608
1747314600000|2025-05-15 13:10:00|1890|1888.5|1889|1888|1890|1889|1888.5|1888|5394
1747314900000|2025-05-15 13:15:00|1888.5|1887.5|1888.5|1888|1888.5|1888|1888|1886.5|1462
1747315200000|2025-05-15 13:20:00|1888|1887.5|1887.5|1887|1888|1887.5|1886.5|1885.5|1887
1747315500000|2025-05-15 13:25:00|1888|1886.5|1888.5|1887|1888.5|1887.5|1887|1886.5|2987
1747315800000|2025-05-15 13:30:00|1887.5|1886.5|1884|1882.5|1891.5|1890|1882.5|1881.5|7709
1747316100000|2025-05-15 13:35:00|1884.5|1883|1885|1884|1885.5|1885|1882.5|1881.5|2951
1747316400000|2025-05-15 13:40:00|1884.5|1884.5|1884|1883|1885.5|1884.5|1883.5|1882|2147
1747316700000|2025-05-15 13:45:00|1883.5|1882|1882.5|1881|1883.5|1882.5|1880.5|1879|3251
1747317000000|2025-05-15 13:50:00|1882|1880.5|1884|1882.5|1884|1883|1881|1879.5|3096
1747317300000|2025-05-15 13:55:00|1885|1883|1883.5|1882.5|1885|1884|1883.5|1882|1482
1747317600000|2025-05-15 14:00:00|1884|1883|1885|1883.5|1885|1884.5|1883|1881.5|1978
1747317900000|2025-05-15 14:05:00|1884.5|1884|1885|1884|1887|1885|1884|1883|14758
1747318200000|2025-05-15 14:10:00|1885.5|1883.5|1885.5|1884.5|1886|1884.5|1884|1882.5|3762
1747318500000|2025-05-15 14:15:00|1886|1885|1887|1885.5|1887|1885.5|1883|1882|905
1747318800000|2025-05-15 14:20:00|1887.5|1886|1889|1887.5|1889|1888|1887|1885.5|466
1747319100000|2025-05-15 14:25:00|1889.5|1888|1887.5|1886.5|1889.5|1888.5|1887|1886|1499
1747319400000|2025-05-15 14:30:00|1888.5|1887.5|1886.5|1885.5|1888.5|1887.5|1886|1885|1663
1747319700000|2025-05-15 14:35:00|1886|1885|1889|1888|1889|1888|1886|1885|2602
1747320000000|2025-05-15 14:40:00|1889.5|1888.5|1890.5|1889.5|1891|1890|1889.5|1888.5|2626
1747320300000|2025-05-15 14:45:00|1891|1889|1890.5|1889|1891|1889.5|1889|1888|506
1747320600000|2025-05-15 14:50:00|1890|1888.5|1890|1888.5|1891.5|1890|1889.5|1888.5|801
1747320900000|2025-05-15 14:55:00|1889.5|1889|1890|1889|1890.5|1890|1889.5|1888.5|933
1747321200000|2025-05-15 15:00:00|1890.5|1889.5|1890.5|1890|1891|1890|1889.5|1888.5|2149
1747321500000|2025-05-15 15:05:00|1891.5|1889|1892.5|1892|1893|1892|1890.5|1889|1137
1747321800000|2025-05-15 15:10:00|1892|1891.5|1895|1894|1895.5|1894.5|1891.5|1891|6138
1747322100000|2025-05-15 15:15:00|1894|1893.5|1894|1893.5|1896|1895.5|1894|1893.5|2612
1747322400000|2025-05-15 15:20:00|1894.5|1894|1895|1894|1895.5|1894.5|1894|1893|2235
1747322700000|2025-05-15 15:25:00|1894.5|1894.5|1894.5|1893.5|1894.5|1894.5|1893.5|1893|1067
1747378800000|2025-05-16 07:00:00|1911|1908|1913.5|1911.5|1914|1913.5|1907.5|1905.5|13676
1747379100000|2025-05-16 07:05:00|1912.5|1910|1906.5|1905|1913|1910|1906.5|1905|11255
1747379400000|2025-05-16 07:10:00|1907.5|1905.5|1914|1912|1914|1913.5|1907|1905|4657
1747379700000|2025-05-16 07:15:00|1913|1910.5|1908|1906.5|1913|1910.5|1908|1906|1719
1747380000000|2025-05-16 07:20:00|1907|1905.5|1910|1908|1911|1908.5|1906.5|1905.5|2337
1747380300000|2025-05-16 07:25:00|1908.5|1906|1907|1905|1910.5|1907.5|1906|1903.5|2084
1747380600000|2025-05-16 07:30:00|1905.5|1903.5|1907.5|1905.5|1907.5|1905.5|1903.5|1901.5|12856
1747380900000|2025-05-16 07:35:00|1908|1906|1908|1906.5|1910|1908|1908|1906|2862
1747381200000|2025-05-16 07:40:00|1908.5|1906|1906|1904|1908.5|1906|1906|1904|688
1747381500000|2025-05-16 07:45:00|1906.5|1903.5|1907|1906|1908.5|1906|1906|1903.5|1241
1747381800000|2025-05-16 07:50:00|1907.5|1905|1908|1906|1908|1906|1906.5|1905|247
1747382100000|2025-05-16 07:55:00|1909|1907|1909|1908|1910|1908.5|1909|1907|307
1747382400000|2025-05-16 08:00:00|1909.5|1909|1903.5|1901.5|1910|1909|1901.5|1900.5|1313
1747382700000|2025-05-16 08:05:00|1903|1902|1903|1901.5|1903|1902|1902|1901.5|1244
1747383000000|2025-05-16 08:10:00|1902.5|1900.5|1901.5|1900|1902.5|1900.5|1901|1900|4121
1747383300000|2025-05-16 08:15:00|1902|1900.5|1903|1902|1903|1902|1902|1900.5|1159
1747383600000|2025-05-16 08:20:00|1903.5|1902.5|1903|1901.5|1904.5|1902.5|1902.5|1901.5|552
1747383900000|2025-05-16 08:25:00|1902.5|1902|1904.5|1903|1904.5|1903|1902.5|1901.5|860
1747384200000|2025-05-16 08:30:00|1905|1903.5|1904|1902.5|1905|1903.5|1903|1902|1321
1747384500000|2025-05-16 08:35:00|1904.5|1903|1904|1902.5|1905|1903.5|1903.5|1902.5|693
1747384800000|2025-05-16 08:40:00|1904.5|1902|1906.5|1905|1906.5|1905|1903.5|1902|577
1747385100000|2025-05-16 08:45:00|1905.5|1905.5|1905.5|1903.5|1905.5|1905.5|1905|1903|267
1747385400000|2025-05-16 08:50:00|1905|1903|1903|1901|1905|1903|1902|1900.5|7013
1747385700000|2025-05-16 08:55:00|1902||1902.5||1903||1902||451
1747386000000|2025-05-16 09:00:00|1902|1900|1899.5|1898.5|1902.5|1900|1899.5|1898.5|442
1747386300000|2025-05-16 09:05:00|1900.5|1899|1901.5|1900|1901.5|1900|1900.5|1898.5|1682
1747386600000|2025-05-16 09:10:00|1902.5|1900.5|1903|1901.5|1903|1902.5|1902.5|1900.5|2031
1747386900000|2025-05-16 09:15:00|1902|1901|1901.5|1899.5|1903|1901.5|1901|1899|3037
1747387200000|2025-05-16 09:20:00|1902.5|1900|1903|1902|1903|1902|1902|1900|2014
1747387500000|2025-05-16 09:25:00|1903.5|1902.5|1903|1902|1903.5|1902.5|1903|1902|829
1747387800000|2025-05-16 09:30:00|1904|1902.5|1906|1904.5|1906|1904.5|1903|1902|2438
1747388100000|2025-05-16 09:35:00|1906.5|1905|1905.5|1904|1906.5|1905|1904.5|1903.5|452
1747388400000|2025-05-16 09:40:00|1907|1904.5|1906.5|1905|1908|1907|1906|1904|4204
1747388700000|2025-05-16 09:45:00|1907|1905.5|1907.5|1905.5|1908|1906|1906.5|1905|721
1747389000000|2025-05-16 09:50:00|1907|1906|1908|1906|1908.5|1906.5|1906|1905|933
1747389300000|2025-05-16 09:55:00|1908.5|1906.5|1907|1905.5|1908.5|1907|1906.5|1905.5|1250
1747389600000|2025-05-16 10:00:00|1907.5|1905|1907|1905|1907.5|1906|1906.5|1905|617
1747389900000|2025-05-16 10:05:00|1906.5|1905.5|1906.5|1904.5|1907.5|1906|1906.5|1904.5|630
1747390200000|2025-05-16 10:10:00|1906|1905|1905|1903.5|1906|1905|1904.5|1903|5234
1747390500000|2025-05-16 10:15:00|1905.5|1905|1906.5|1904.5|1907|1906|1905.5|1904|1829
1747390800000|2025-05-16 10:20:00|1907|1905.5|1907.5|1906|1908|1906|1907|1905|3429
1747391100000|2025-05-16 10:25:00|1908|1905.5|1907.5|1906|1908|1906|1907|1905.5|815
1747391400000|2025-05-16 10:30:00||1906.5||1906||1907||1906|1171
1747391700000|2025-05-16 10:35:00|1906.5|1907|1907|1906.5|1907.5|1907|1906.5|1906|923
1747392000000|2025-05-16 10:40:00|1906.5|1906|1907|1905|1907|1906|1906.5|1905|257
1747392300000|2025-05-16 10:45:00|1906.5|1904.5|1906.5|1905.5|1907.5|1906|1904.5|1904|4167
1747392600000|2025-05-16 10:50:00|1906|1905|1904|1902.5|1906|1905|1904|1902.5|3934
1747392900000|2025-05-16 10:55:00|1903.5||1903.5||1903.5||1903.5||1194
1747393200000|2025-05-16 11:00:00|1904|1903|1901.5|1900|1904|1903|1901.5|1900|3853
1747393500000|2025-05-16 11:05:00|1902|1900.5|1901|1900|1902|1900.5|1901|1900|2948
1747393800000|2025-05-16 11:10:00|1900.5|1899.5|1900.5|1899.5|1901|1900|1900|1899.5|5637
1747394100000|2025-05-16 11:15:00|1901|1898|1899.5|1898|1901|1898.5|1899|1898|1682
1747394400000|2025-05-16 11:20:00|1899|1898.5|1899.5|1897.5|1899.5|1898.5|1898.5|1897|1757
1747394700000|2025-05-16 11:25:00|1899|1898|1898.5|1897|1899.5|1898|1898.5|1897|310
1747395000000|2025-05-16 11:30:00|1898|1898|1899.5|1897.5|1900|1899|1898|1896.5|2083
1747395300000|2025-05-16 11:35:00||1898||1897.5||1898||1897.5|0
1747395600000|2025-05-16 11:40:00|1900|1898|1899.5|1898|1900|1898.5|1899.5|1897.5|323
1747395900000|2025-05-16 11:45:00|1899|1897.5|1899|1897.5|1900|1899|1898|1897|1232
1747396200000|2025-05-16 11:50:00|1899.5|1898|1898.5|1897|1900|1899.5|1898.5|1897|2553
1747396500000|2025-05-16 11:55:00|1898|1896.5|1898.5|1897|1899|1898|1898|1896|2140
1747396800000|2025-05-16 12:00:00|1898|1896.5|1897|1895.5|1898.5|1897|1897|1895.5|308
1747397100000|2025-05-16 12:05:00|1896.5|1895|1896.5|1895|1896.5|1895|1896.5|1895|1
1747397400000|2025-05-16 12:10:00|1896|1894|1896.5|1894.5|1896.5|1894.5|1895|1893|1070
1747397700000|2025-05-16 12:15:00|1896|1894|1896.5|1895|1896.5|1895|1896|1894|32
1747398000000|2025-05-16 12:20:00|1896|1894|1897.5|1896|1897.5|1896|1896|1894|1062
1747398300000|2025-05-16 12:25:00|1897|1895.5|1897|1895|1897.5|1897|1897|1895|36
1747398600000|2025-05-16 12:30:00|1897.5|1895.5|1896|1894.5|1897.5|1895.5|1896|1894.5|454
1747398900000|2025-05-16 12:35:00|1895.5|1895|1896|1894|1896|1895|1895|1893|772
1747399200000|2025-05-16 12:40:00|1895.5|1893.5|1896|1895|1896|1895|1895.5|1893.5|167
1747399500000|2025-05-16 12:45:00|1894|1893.5|1894.5|1893.5|1894.5|1894|1894|1893.5|5682
1747399800000|2025-05-16 12:50:00|1895|1894|1894.5|1893.5|1895|1894|1894.5|1893.5|5637
1747400100000|2025-05-16 12:55:00|1895|1894|1894.5|1893|1895|1894|1892.5|1891.5|3912
1747400400000|2025-05-16 13:00:00|1895|1893.5|1894.5|1893|1895|1894|1894|1892.5|2172
1747400700000|2025-05-16 13:05:00|1893.5|1893.5|1893|1891.5|1894|1893.5|1892.5|1891.5|2483
1747401000000|2025-05-16 13:10:00|1893.5|1892|1894.5|1893.5|1894.5|1893.5|1893|1892|2689
1747401300000|2025-05-16 13:15:00|1894|1893|1894|1893|1894.5|1893|1893|1892|1038
1747401600000|2025-05-16 13:20:00|1893.5|1892.5|1893|1891.5|1894.5|1893|1892.5|1891.5|6225
1747401900000|2025-05-16 13:25:00|1892.5|1892|1894.5|1893|1894.5|1893.5|1891.5|1890.5|2191
1747402200000|2025-05-16 13:30:00|1894|1893.5|1890.5|1889|1894.5|1893.5|1890.5|1888.5|10283
1747402500000|2025-05-16 13:35:00|1891|1889.5|1891.5|1890.5|1891.5|1890.5|1889.5|1888.5|3883
1747402800000|2025-05-16 13:40:00|1892|1889.5|1888.5|1887.5|1892|1889.5|1888|1886.5|1574
1747403100000|2025-05-16 13:45:00|1888|1887|1884.5|1883|1888.5|1888|1883.5|1883|12565
1747403400000|2025-05-16 13:50:00|1883.5|1884.5|1883|1882|1886|1885|1883|1882|9048
1747403700000|2025-05-16 13:55:00|1883.5|1882.5|1883.5|1882.5|1886|1885|1883|1882.5|7432
1747404000000|2025-05-16 14:00:00|1883|1881.5|1883|1882|1886.5|1885.5|1882.5|1881|13201
1747404300000|2025-05-16 14:05:00|1882.5|1881.5|1880.5|1879.5|1882.5|1882|1879|1878.5|9869
1747404600000|2025-05-16 14:10:00|1881.5|1880|1886|1885|1886.5|1885.5|1881|1880|9912
1747404900000|2025-05-16 14:15:00|1886.5|1886|1884.5|1884|1888.5|1887|1884.5|1883.5|7188
1747405200000|2025-05-16 14:20:00|1885|1883.5|1886.5|1885.5|1886.5|1885.5|1884|1883.5|4977
1747405500000|2025-05-16 14:25:00|1887|1886|1885|1884.5|1887.5|1886.5|1885|1884.5|7301
1747405800000|2025-05-16 14:30:00|1885.5|1885|1884|1883.5|1886|1885|1883.5|1883|3004
1747406100000|2025-05-16 14:35:00|1883.5|1883|1883.5|1882|1885|1883.5|1882.5|1882|7664
1747406400000|2025-05-16 14:40:00|1883|1882.5|1884|1882.5|1884|1883|1881.5|1881|6870
1747406700000|2025-05-16 14:45:00|1884.5|1883|1884.5|1883.5|1884.5|1884|1884|1883|2614
1747407000000|2025-05-16 14:50:00|1885|1884|1884|1883.5|1885.5|1884.5|1884|1883.5|5172
1747407300000|2025-05-16 14:55:00|1884.5|1884|1885|1884|1885.5|1884|1884|1883|8037
1747407600000|2025-05-16 15:00:00|1885.5|1884.5|1888|1887|1888.5|1887|1885|1884.5|1610
1747407900000|2025-05-16 15:05:00|1888.5|1886.5|1887|1886|1888.5|1887|1887|1886|3272
1747408200000|2025-05-16 15:10:00|1887.5|1886.5|1888|1887|1889|1888|1887.5|1886.5|18368
1747408500000|2025-05-16 15:15:00|1889|1888|1888.5|1887.5|1889|1888.5|1887|1886|10412
1747408800000|2025-05-16 15:20:00|1888|1888|1889|1888|1889|1888|1888|1887.5|3704
1747409100000|2025-05-16 15:25:00|1888.5|1888.5|1890|1888.5|1890|1888.5|1887.5|1886.5|7752
1747638000000|2025-05-19 07:00:00|1870|1868.5|1869|1866.5|1871|1870.5|1865.5|1862|3564
1747638300000|2025-05-19 07:05:00|1872|1868|1878|1875|1880.5|1876.5|1870|1868|3983
1747638600000|2025-05-19 07:10:00|1876.5|1873.5|1884|1881.5|1884.5|1881.5|1876.5|1873.5|1091
1747638900000|2025-05-19 07:15:00|1879.5|1878.5|1885|1882.5|1886|1884|1879.5|1878.5|3742
1747639200000|2025-05-19 07:20:00|1884.5|1881.5|1882.5|1881|1885|1882.5|1879|1877|7584
1747639500000|2025-05-19 07:25:00|1883.5|1880|1878.5|1877|1884.5|1882|1878.5|1876|1627
1747639800000|2025-05-19 07:30:00|1878|1875.5|1878|1877|1879|1877.5|1878|1875.5|3238
1747640100000|2025-05-19 07:35:00|1877.5|1876.5|1879.5|1877.5|1880|1878.5|1877|1875.5|828
1747640400000|2025-05-19 07:40:00|1879|1877|1876.5|1875.5|1879|1877|1876.5|1875.5|1725
1747640700000|2025-05-19 07:45:00|1876|1875|1876|1874.5|1876.5|1875|1873|1871.5|1308
1747641000000|2025-05-19 07:50:00|1875.5|1873|1876.5|1874.5|1876.5|1874.5|1875|1873|657
1747641300000|2025-05-19 07:55:00|1877|1875|1874|1872|1877|1875|1873|1872|2958
1747641600000|2025-05-19 08:00:00|1873.5|1871.5|1871.5|1870.5|1874|1872|1871.5|1870.5|2148
1747641900000|2025-05-19 08:05:00|1871|1869.5|1870|1869|1873|1871|1870|1869|2369
1747642200000|2025-05-19 08:10:00|1870.5|1869.5|1874|1872|1874|1873|1870|1869|911
1747642500000|2025-05-19 08:15:00|1873.5|1871|1873|1871|1874.5|1871.5|1872.5|1870.5|237
1747642800000|2025-05-19 08:20:00|1872.5|1871.5|1874|1872|1874|1872|1872.5|1871.5|264
1747643100000|2025-05-19 08:25:00|1873.5|1871|1873.5|1871.5|1874|1871.5|1872.5|1871|248
1747643400000|2025-05-19 08:30:00|1873|1870|1871.5|1870.5|1873.5|1870.5|1871.5|1870|233
1747643700000|2025-05-19 08:35:00|1872|1871|1870.5|1868.5|1872|1871|1869|1868|754
1747644000000|2025-05-19 08:40:00|1869.5|1869|1871.5|1869.5|1872|1870|1869|1868.5|1812
1747644300000|2025-05-19 08:45:00|1872|1870|1873.5|1871.5|1874|1871.5|1872|1870|1173
1747644600000|2025-05-19 08:50:00|1872.5|1868|1872|1870.5|1872.5|1870.5|1869.5|1868|994
1747644900000|2025-05-19 08:55:00|1872.5|1872|1870|1868|1872.5|1872|1870|1868|1180
1747645200000|2025-05-19 09:00:00|1869.5|1867.5|1870|1868.5|1870|1868.5|1868.5|1867.5|1245
1747645500000|2025-05-19 09:05:00|1869.5|1868|1868.5|1867.5|1870|1868.5|1868.5|1867.5|1461
1747645800000|2025-05-19 09:10:00|1868|1866.5|1867|1866|1869.5|1867.5|1866.5|1865.5|1394
1747646100000|2025-05-19 09:15:00|1866.5|1866.5|1866.5|1865.5|1867|1866.5|1866.5|1865.5|566
1747646400000|2025-05-19 09:20:00|1866|1866|1866|1865|1867|1866|1865.5|1865|1258
1747646700000|2025-05-19 09:25:00|1867|1864.5|1867|1865.5|1867.5|1865.5|1866.5|1864.5|221
1747647000000|2025-05-19 09:30:00|1866.5|1866|1868.5|1866.5|1869.5|1868|1866.5|1866|1870
1747647300000|2025-05-19 09:35:00|1868|1865.5|1865|1863.5|1868|1865.5|1864.5|1863.5|2720
1747647600000|2025-05-19 09:40:00|1864.5|1864|1865|1863.5|1865.5|1864|1864.5|1863.5|1850
1747647900000|2025-05-19 09:45:00|1864.5|1863|1864.5|1863|1865.5|1864|1864.5|1862.5|1420
1747648200000|2025-05-19 09:50:00|1864|1862.5|1864.5|1863|1865.5|1864|1864|1862|1381
1747648500000|2025-05-19 09:55:00|1865|1863.5|1866.5|1864|1866.5|1864|1865|1863.5|763
1747648800000|2025-05-19 10:00:00|1865|1863.5|1865.5|1863.5|1865.5|1863.5|1863.5|1861.5|2307
1747649100000|2025-05-19 10:05:00|1865|1864|1864.5|1863|1865.5|1864|1864.5|1862.5|995
1747649400000|2025-05-19 10:10:00|1863.5|1862|1864.5|1862.5|1864.5|1863.5|1863|1861.5|12816
1747649700000|2025-05-19 10:15:00|1864|1861.5|1861.5|1860.5|1864.5|1863|1861.5|1860|6366
1747650000000|2025-05-19 10:20:00|1862|1860|1861.5|1860|1862.5|1861|1861|1860|1697
1747650300000|2025-05-19 10:25:00|1862.5|1861.5|1860|1858.5|1862.5|1862|1860|1858.5|8438
1747650600000|2025-05-19 10:30:00|1859.5|1858|1862|1860.5|1862.5|1860.5|1859.5|1857.5|1824
1747650900000|2025-05-19 10:35:00|1861.5|1861|1859.5|1858|1862.5|1862|1859.5|1858|3201
1747651200000|2025-05-19 10:40:00|1860|1858.5|1862.5|1861.5|1862.5|1861.5|1860|1858.5|1959
1747651500000|2025-05-19 10:45:00|1863.5|1862|1864|1862.5|1864|1862.5|1863.5|1861.5|1800
1747651800000|2025-05-19 10:50:00|1863|1862|1865.5|1864|1866|1864.5|1863|1862|563
1747652100000|2025-05-19 10:55:00|1865|1865|1866|1865|1866.5|1865|1865|1864|1924
1747652400000|2025-05-19 11:00:00|1866.5|1865.5|1866.5|1865.5|1866.5|1865.5|1866|1865|1818
1747652700000|2025-05-19 11:05:00|1866|1865|1865|1864|1866|1865|1865|1863.5|166
1747653000000|2025-05-19 11:10:00|1865.5|1863.5|1865.5|1864.5|1865.5|1864.5|1865.5|1863.5|260
1747653300000|2025-05-19 11:15:00|1866|1865|1866.5|1865.5|1867.5|1865.5|1866|1865|1142
1747653600000|2025-05-19 11:20:00|1866|1865|1867|1866|1868.5|1867.5|1866|1865|3373
1747653900000|2025-05-19 11:25:00|1866.5|1865.5|1866|1865|1869|1867|1865.5|1864.5|1503
1747654200000|2025-05-19 11:30:00|1865.5|1864.5|1865.5|1864.5|1866.5|1865|1865|1864.5|787
1747654500000|2025-05-19 11:35:00|1866.5|1865|1866|1865|1867|1865.5|1865.5|1864.5|925
1747654800000|2025-05-19 11:40:00|1865.5|1865.5|1866|1865|1866.5|1865.5|1865.5|1865|250
1747655100000|2025-05-19 11:45:00|1866.5|1865.5|1868|1866.5|1868.5|1867|1866|1865.5|1507
1747655400000|2025-05-19 11:50:00|1867.5|1866|1867|1866.5|1868|1866.5|1866|1865.5|2462
1747655700000|2025-05-19 11:55:00|1866.5|1866|1867.5|1866.5|1868|1866.5|1866|1865.5|2844
1747656000000|2025-05-19 12:00:00|1868|1867|1869.5|1867.5|1869.5|1868|1867.5|1867|106
1747656300000|2025-05-19 12:05:00|1869|1868|1869|1867.5|1869|1868|1868|1867|607
1747656600000|2025-05-19 12:10:00|1869.5|1867|1869|1867.5|1869.5|1867.5|1869|1867|410
1747656900000|2025-05-19 12:15:00|1869.5|1868|1869|1867.5|1869.5|1868|1869|1867.5|1210
1747657200000|2025-05-19 12:20:00|1868|1866.5|1869.5|1867.5|1869.5|1867.5|1868|1866|1407
1747657500000|2025-05-19 12:25:00|1869|1866.5|1867.5|1865.5|1869|1866.5|1867.5|1865.5|498
1747657800000|2025-05-19 12:30:00|1867|1866|1865|1863|1867.5|1866|1864|1863|1766
1747658100000|2025-05-19 12:35:00|1864.5|1863.5|1866|1864.5|1866|1864.5|1864|1863|810
1747658400000|2025-05-19 12:40:00|1865|1865.5|1865.5|1864|1867.5|1866|1865|1864|1081
1747658700000|2025-05-19 12:45:00|1865|1863.5|1865|1863.5|1866|1865|1865|1863.5|326
1747659000000|2025-05-19 12:50:00|1864.5|1865|1865|1864.5|1867.5|1866|1864.5|1864|2643
1747659300000|2025-05-19 12:55:00|1865.5|1864|1863.5|1862|1865.5|1864|1863|1862|1090
1747659600000|2025-05-19 13:00:00|1864|1863|1863.5|1862.5|1866|1865|1863.5|1862.5|3271
1747659900000|2025-05-19 13:05:00|1863|1862|1863|1862|1863|1862|1862|1861|309
1747660200000|2025-05-19 13:10:00|1862.5|1861.5|1862.5|1861.5|1863.5|1862.5|1861.5|1860.5|820
1747660500000|2025-05-19 13:15:00|1863.5|1862|1859|1858.5|1863.5|1862|1859|1858.5|2812
1747660800000|2025-05-19 13:20:00|1859.5|1858|1862|1861|1863|1861|1859.5|1858|6294
1747661100000|2025-05-19 13:25:00|1861.5|1860.5|1857|1855|1862|1861|1857|1855|12629
1747661400000|2025-05-19 13:30:00|1856.5|1854.5|1859|1857.5|1860.5|1858.5|1854.5|1853.5|7841
1747661700000|2025-05-19 13:35:00|1858.5|1856.5|1862.5|1861|1862.5|1861|1857|1855.5|4057
1747662000000|2025-05-19 13:40:00|1862|1860.5|1860|1859|1863|1862|1860|1858.5|2745
1747662300000|2025-05-19 13:45:00|1859.5|1859.5|1864|1862.5|1864|1862.5|1859.5|1859.5|1092
1747662600000|2025-05-19 13:50:00|1864.5|1863|1863|1862|1864.5|1863|1861.5|1860.5|4559
1747662900000|2025-05-19 13:55:00|1864|1862.5|1865|1864|1865.5|1864.5|1862.5|1861.5|3898
1747663200000|2025-05-19 14:00:00|1864.5|1864.5|1866.5|1865.5|1868.5|1867|1864.5|1864.5|6600
1747663500000|2025-05-19 14:05:00|1866|1866|1865.5|1864.5|1867.5|1866|1864.5|1864|8107
1747663800000|2025-05-19 14:10:00|1865|1865|1863|1862|1867|1865.5|1862|1861|8435
1747664100000|2025-05-19 14:15:00|1864|1862.5|1867|1866|1867|1866|1864|1862.5|5101
1747664400000|2025-05-19 14:20:00|1868.5|1867.5|1870.5|1869.5|1871|1870|1868.5|1867.5|5575
1747664700000|2025-05-19 14:25:00|1870|1869|1871.5|1870.5|1871.5|1870.5|1869.5|1868.5|4173
1747665000000|2025-05-19 14:30:00|1872|1871.5|1874.5|1874|1875|1874|1872|1871|4301
1747665300000|2025-05-19 14:35:00|1875|1874.5|1875.5|1874.5|1875.5|1874.5|1872.5|1871|5773
1747665600000|2025-05-19 14:40:00|1876|1875|1874|1873.5|1877|1876|1874|1873.5|6723
1747665900000|2025-05-19 14:45:00|1874.5|1872.5|1872.5|1872|1874.5|1873|1872.5|1872|6319
1747666200000|2025-05-19 14:50:00|1872|1871.5|1875.5|1874.5|1875.5|1875|1872|1871.5|4683
1747666500000|2025-05-19 14:55:00|1876|1875|1873|1872.5|1876|1875.5|1873|1872|5283
1747666800000|2025-05-19 15:00:00|1874.5|1873.5|1880|1879|1880|1879|1874.5|1873|4856
1747667100000|2025-05-19 15:05:00|1881|1879.5|1878.5|1878|1881|1880|1878|1877.5|8564
1747667400000|2025-05-19 15:10:00|1879|1877.5|1880|1879.5|1880.5|1879.5|1878.5|1877.5|3702
1747667700000|2025-05-19 15:15:00|1880.5|1880|1882|1881|1882.5|1882|1880|1879.5|9683
1747668000000|2025-05-19 15:20:00|1882.5|1881.5|1883|1882|1883|1882|1882|1881.5|8196
1747668300000|2025-05-19 15:25:00|1882|1881|1881.5|1880|1882|1881|1881|1880|1838
1747724400000|2025-05-20 07:00:00|1867|1862.5|1859|1856|1867.5|1863.5|1859|1856|6743
1747724700000|2025-05-20 07:05:00|1861.5|1858.5|1861|1858.5|1864|1861.5|1858|1855.5|8913
1747725000000|2025-05-20 07:10:00|1860.5|1857.5|1858.5|1858|1861|1858|1858|1855.5|3609
1747725300000|2025-05-20 07:15:00|1859|1857|1860.5|1859|1860.5|1859.5|1857|1856|4614
1747725600000|2025-05-20 07:20:00|1859.5|1857.5|1859|1858.5|1861|1859|1858|1856.5|2520
1747725900000|2025-05-20 07:25:00|1858|1857|1856|1854.5|1858|1857|1854|1853|2498
1747726200000|2025-05-20 07:30:00|1856.5|1855.5|1856|1855|1858|1856.5|1856|1854.5|1133
1747726500000|2025-05-20 07:35:00|1855.5|1854.5|1855.5|1853.5|1856.5|1854.5|1855|1853.5|849
1747726800000|2025-05-20 07:40:00|1855|1853|1853|1851.5|1855|1853|1853|1851.5|1667
1747727100000|2025-05-20 07:45:00|1852.5|1851|1852|1850.5|1853|1851.5|1851.5|1850|5869
1747727400000|2025-05-20 07:50:00|1852.5|1851|1853.5|1851.5|1854.5|1853|1852|1851|2379
1747727700000|2025-05-20 07:55:00|1853|1852|1855|1854|1855|1854|1853|1852|45
1747728000000|2025-05-20 08:00:00|1856|1853.5|1858|1856.5|1858.5|1857.5|1856|1853.5|496
1747728300000|2025-05-20 08:05:00|1859|1857.5|1859|1858|1859.5|1858|1858.5|1857|285
1747728600000|2025-05-20 08:10:00|1859.5|1857.5|1859|1857|1859.5|1858.5|1858.5|1857|1516
1747728900000|2025-05-20 08:15:00|1858.5|1857.5|1858.5|1858|1858.5|1858|1858|1856.5|2012
1747729200000|2025-05-20 08:20:00|1859|1859|1860.5|1859.5|1862.5|1861.5|1859|1859|2110
1747729500000|2025-05-20 08:25:00|1860|1858.5|1859.5|1858|1860.5|1859.5|1859.5|1858|1506
1747729800000|2025-05-20 08:30:00|1860|1858.5|1858|1856.5|1860|1859|1858|1856.5|1314
1747730100000|2025-05-20 08:35:00|1857|1857.5|1859|1858|1859|1858|1857|1857|377
1747730400000|2025-05-20 08:40:00|1858.5|1857.5|1859|1858|1859.5|1858.5|1858.5|1857|1074
1747730700000|2025-05-20 08:45:00|1858.5|1857|1857.5|1856.5|1858.5|1857|1857|1856|1273
1747731000000|2025-05-20 08:50:00|1858.5|1857.5|1857|1855.5|1858.5|1857.5|1856|1854.5|1768
1747731300000|2025-05-20 08:55:00|1857.5|1856|1859|1857.5|1859.5|1858|1857|1856|1263
1747731600000|2025-05-20 09:00:00||1858||1858||1858||1857.5|5
1747731900000|2025-05-20 09:05:00|1859.5|1857.5|1858.5|1857.5|1860|1858.5|1858.5|1857.5|1201
1747732200000|2025-05-20 09:10:00|1858|1857|1857.5|1856.5|1858|1857|1856.5|1856|2511
1747732500000|2025-05-20 09:15:00|1858|1857|1859|1857.5|1859|1858|1858|1857|1467
1747732800000|2025-05-20 09:20:00|1858.5|1857|1858.5|1858|1860.5|1859|1858.5|1857|4285
1747733100000|2025-05-20 09:25:00||1857||1857.5||1857.5||1857|463
1747733400000|2025-05-20 09:30:00|1858|1856.5|1857|1856.5|1859|1858.5|1857|1856.5|4037
1747733700000|2025-05-20 09:35:00|1856.5|1855|1856.5|1856|1856.5|1856|1856|1855|3901
1747734000000|2025-05-20 09:40:00|1856|1855.5|1857|1856|1857|1856|1856|1855|3969
1747734300000|2025-05-20 09:45:00|1856|1855.5|1855.5|1854.5|1856|1855.5|1855.5|1854.5|464
1747734600000|2025-05-20 09:50:00|1856||1855.5||1856||1855.5||991
1747734900000|2025-05-20 09:55:00|1856|1855|1855|1854|1856|1855.5|1855|1854|3207
1747735200000|2025-05-20 10:00:00|1854.5|1854.5|1855|1854|1855|1854.5|1854.5|1854|2653
1747735500000|2025-05-20 10:05:00|1854.5||1855||1855||1854.5||57
1747735800000|2025-05-20 10:10:00|1856|1855|1857|1856|1857|1856|1856|1855|1586
1747736100000|2025-05-20 10:15:00|1858|1857|1859.5|1858|1860|1858|1858|1857|2582
1747736400000|2025-05-20 10:20:00|1860||1859||1860||1859||162
1747736700000|2025-05-20 10:25:00|1858.5|1856|1857.5|1856.5|1858.5|1857|1857|1856|764
1747737000000|2025-05-20 10:30:00|1858|1856|1860|1858.5|1860.5|1859|1857.5|1856|526
1747737300000|2025-05-20 10:35:00|1860.5|1858|1858.5|1856.5|1860.5|1858|1858.5|1856.5|375
1747737600000|2025-05-20 10:40:00|1857.5|1857|1856|1855|1857.5|1857|1856|1855|2929
1747737900000|2025-05-20 10:45:00|1856.5|1855.5|1857|1855.5|1857|1856|1856.5|1855|1056
1747738200000|2025-05-20 10:50:00|1857.5|1856.5|1860|1859|1860|1859|1857.5|1856.5|2271
1747738500000|2025-05-20 10:55:00|1860.5|1859.5|1860|1859.5|1861.5|1860|1859.5|1858.5|9212
1747738800000|2025-05-20 11:00:00|1860.5|1859|1857.5|1857|1860.5|1859|1857.5|1857|6253
1747739100000|2025-05-20 11:05:00|1857|1856|1857.5|1856.5|1857.5|1856.5|1856|1855|1771
1747739400000|2025-05-20 11:10:00|1857|1856|1857.5|1855.5|1857.5|1856|1856|1855|1077
1747739700000|2025-05-20 11:15:00|1857|1856|1856|1855|1857.5|1856|1856|1855|4678
1747740000000|2025-05-20 11:20:00|1855.5|1854.5|1854|1853.5|1856|1855|1854|1853.5|2885
1747740300000|2025-05-20 11:25:00|1854.5|1853|1856|1855|1857.5|1856|1854.5|1853|8161
1747740600000|2025-05-20 11:30:00|1857|1855.5|1859.5|1858|1860|1858.5|1856|1855|3923
1747740900000|2025-05-20 11:35:00|1860|1857.5|1861.5|1860.5|1861.5|1860.5|1859.5|1857.5|1304
1747741200000|2025-05-20 11:40:00|1862|1861|1862|1861|1862.5|1861.5|1862|1861|286
1747741500000|2025-05-20 11:45:00|1861.5|1860.5|1859.5|1858|1862|1861|1859|1858|862
1747741800000|2025-05-20 11:50:00|1859|1858.5|1858.5|1857|1859|1858.5|1857.5|1856.5|1765
1747742100000|2025-05-20 11:55:00|1857|1857.5|1857|1856|1857|1857.5|1857|1856|1451
1747742400000|2025-05-20 12:00:00|1858.5|1855.5|1858.5|1858|1860|1858.5|1858.5|1855.5|3802
1747742700000|2025-05-20 12:05:00|1858|1857.5|1858|1857|1858|1857.5|1858|1857|655439
1747743000000|2025-05-20 12:10:00||1857.5||1857.5||1857.5||1857|554
1747743300000|2025-05-20 12:15:00|1858.5|1857|1858.5|1857.5|1859.5|1858.5|1857|1856.5|5199
1747743600000|2025-05-20 12:20:00|1858|1857|1857|1856|1858|1857|1856.5|1856|1280
1747743900000|2025-05-20 12:25:00|1858|1857|1858|1857|1858|1857.5|1857.5|1857|1195
1747744200000|2025-05-20 12:30:00|1857.5|1857.5|1858|1857|1858|1857.5|1857|1856.5|546
1747744500000|2025-05-20 12:35:00|1857.5|1857.5|1857|1856|1858|1857.5|1857|1855.5|6509
1747744800000|2025-05-20 12:40:00|1856.5|1856.5|1857|1855.5|1857|1856.5|1856|1855.5|4882
1747745100000|2025-05-20 12:45:00|1856.5|1855|1857|1856|1857|1856.5|1856|1855|2536
1747745400000|2025-05-20 12:50:00|1859|1856.5|1858.5|1858|1859|1858|1858.5|1856|4335
1747745700000|2025-05-20 12:55:00|1859.5|1859.5|1858.5|1858|1861|1860|1858.5|1858|2816
1747746000000|2025-05-20 13:00:00|1859|1857.5|1859|1858.5|1860.5|1859.5|1858.5|1857.5|1827
1747746300000|2025-05-20 13:05:00|1859.5|1858|1859|1858|1860|1858.5|1858|1857|5216
1747746600000|2025-05-20 13:10:00|1860|1858.5|1862|1860.5|1863.5|1862|1860|1858.5|4703
1747746900000|2025-05-20 13:15:00|1862.5|1861|1860|1859|1862.5|1861|1859.5|1859|7191
1747747200000|2025-05-20 13:20:00|1860.5|1859.5|1862.5|1862|1864|1862.5|1860.5|1859.5|4510
1747747500000|2025-05-20 13:25:00|1863|1861.5|1863|1862|1863.5|1862.5|1861.5|1860.5|1982
1747747800000|2025-05-20 13:30:00|1863.5|1862.5|1867.5|1866|1869.5|1868.5|1863.5|1862.5|16576
1747748100000|2025-05-20 13:35:00|1868|1866.5|1870|1869|1870|1869.5|1868|1866.5|13718
1747748400000|2025-05-20 13:40:00|1871|1869.5|1872|1871|1874.5|1873.5|1870.5|1869.5|13229
1747748700000|2025-05-20 13:45:00|1873|1871.5|1872.5|1871|1875|1874.5|1870.5|1869.5|5932
1747749000000|2025-05-20 13:50:00|1872|1870.5|1874|1873|1875|1874|1871.5|1870.5|6652
1747749300000|2025-05-20 13:55:00|1873.5|1873.5|1871.5|1870.5|1874.5|1873.5|1871|1870.5|4818
1747749600000|2025-05-20 14:00:00|1872|1871|1874|1873|1874|1873.5|1871.5|1871|7404
1747749900000|2025-05-20 14:05:00|1873.5|1872.5|1872.5|1871.5|1874|1873.5|1872.5|1871.5|6595
1747750200000|2025-05-20 14:10:00|1872|1872|1872|1871|1874|1873.5|1872|1871|5381
1747750500000|2025-05-20 14:15:00|1872.5|1871.5|1874.5|1873.5|1874.5|1873.5|1872.5|1871.5|4141
1747750800000|2025-05-20 14:20:00|1874|1873|1873|1872|1874.5|1874|1873|1872|5119
1747751100000|2025-05-20 14:25:00|1874|1872.5|1874.5|1873.5|1874.5|1874|1873.5|1872|4236
1747751400000|2025-05-20 14:30:00|1875|1874|1874.5|1873.5|1875|1874|1874|1873|2607
1747751700000|2025-05-20 14:35:00|1874|1873|1875|1874|1875|1874|1873|1872|5525
1747752000000|2025-05-20 14:40:00|1874.5|1874.5|1875.5|1874.5|1875.5|1874.5|1874.5|1873.5|942
1747752300000|2025-05-20 14:45:00|1876|1875|1875.5|1874.5|1876|1875|1875|1873.5|2164
1747752600000|2025-05-20 14:50:00|1876|1874|1876.5|1875.5|1876.5|1875.5|1874.5|1874|1690
1747752900000|2025-05-20 14:55:00|1876|1876|1875|1874|1877|1876.5|1874.5|1874|2242
1747753200000|2025-05-20 15:00:00|1874.5|1873.5|1875.5|1874.5|1876|1875|1873.5|1872.5|1293
1747753500000|2025-05-20 15:05:00|1876|1875|1876|1875.5|1877|1876|1875.5|1874.5|3679
1747753800000|2025-05-20 15:10:00|1876.5|1875|1877.5|1877|1877.5|1877|1876.5|1875|2801
1747754100000|2025-05-20 15:15:00|1878|1877.5|1878|1877.5|1878|1877.5|1877.5|1876.5|4867
1747754400000|2025-05-20 15:20:00|1878.5|1878|1877|1876|1878.5|1878|1877|1876|5456
1747754700000|2025-05-20 15:25:00|1876.5|1874.5|1876|1874.5|1877|1875.5|1876|1874.5|3117
1747810800000|2025-05-21 07:00:00|1859.5|1855|1856|1854|1859.5|1858.5|1854.5|1851.5|10443
1747811100000|2025-05-21 07:05:00|1854.5|1853.5|1854.5|1851.5|1858|1857|1854.5|1851.5|3179
1747811400000|2025-05-21 07:10:00|1854|1852|1855.5|1854|1856|1854|1853.5|1852|2994
1747811700000|2025-05-21 07:15:00|1856.5|1854.5|1857.5|1856.5|1859|1858|1855.5|1854|2029
1747812000000|2025-05-21 07:20:00|1857|1855.5|1856|1855|1857.5|1857|1854.5|1853|933
1747812300000|2025-05-21 07:25:00|1856.5|1855.5|1857.5|1857|1858|1857|1856|1855|943
1747812600000|2025-05-21 07:30:00|1858|1857.5|1860|1859|1860.5|1859|1857|1855.5|6222
1747812900000|2025-05-21 07:35:00|1861.5|1859.5|1861|1860|1861.5|1861|1861|1859|5442
1747813200000|2025-05-21 07:40:00|1861.5|1861|1862.5|1861|1862.5|1861|1861|1859.5|381
1747813500000|2025-05-21 07:45:00|1863|1861.5|1861|1860.5|1863|1862|1860.5|1859.5|527
1747813800000|2025-05-21 07:50:00|1860.5|1860|1861.5|1860|1861.5|1860.5|1860.5|1859|2982
1747814100000|2025-05-21 07:55:00|1861|1860.5|1861|1860|1861.5|1860.5|1861|1859.5|2444
1747814400000|2025-05-21 08:00:00|1861.5|1860.5|1859|1857.5|1861.5|1860.5|1859|1857.5|3310
1747814700000|2025-05-21 08:05:00|1858.5|1857|1858|1857|1859|1857.5|1858|1857|3368
1747815000000|2025-05-21 08:10:00|1857.5|1857.5|1858.5|1857|1859|1857.5|1857.5|1857|862
1747815300000|2025-05-21 08:15:00|1858|1856|1858.5|1857|1858.5|1857|1857.5|1855.5|1699
1747815600000|2025-05-21 08:20:00|1859|1857.5|1859|1857.5|1859|1858|1858.5|1857|701
1747815900000|2025-05-21 08:25:00|1858.5|1856.5|1858.5|1856.5|1859|1858|1858|1856.5|443
1747816200000|2025-05-21 08:30:00|1858|1857|1858|1856.5|1859|1858|1857.5|1856.5|120
1747816500000|2025-05-21 08:35:00|1857.5|1856|1856|1854.5|1857.5|1856|1855.5|1854|914
1747816800000|2025-05-21 08:40:00|1855.5|1855|1856|1854.5|1857|1855.5|1855.5|1854.5|378
1747817100000|2025-05-21 08:45:00|1855.5|1854|1854.5|1853.5|1855.5|1854|1854.5|1853.5|39
1747817400000|2025-05-21 08:50:00|1854||1854.5||1854.5||1854||565
1747817700000|2025-05-21 08:55:00|1855|1854|1856|1855.5|1856.5|1855.5|1855|1854|4801
1747818000000|2025-05-21 09:00:00|1856.5|1856|1856.5|1855.5|1857|1856|1855.5|1853.5|3270
1747818300000|2025-05-21 09:05:00|1857|1856.5|1856|1854.5|1857|1856.5|1856|1854.5|5086
1747818600000|2025-05-21 09:10:00|1856.5|1855|1858|1857|1858|1857|1856|1855|1025
1747818900000|2025-05-21 09:15:00|1857.5|1856.5|1857.5|1856|1857.5|1856.5|1857|1855.5|682
1747819200000|2025-05-21 09:20:00|1857|1856.5|1856|1854.5|1857|1856.5|1855|1854|1751
1747819500000|2025-05-21 09:25:00|1855.5|1855|1855.5|1853.5|1856.5|1855|1855|1853.5|1059
1747819800000|2025-05-21 09:30:00|1855|1853|1854.5|1853|1855.5|1854|1854|1852.5|1033
1747820100000|2025-05-21 09:35:00|1853.5|1852.5|1853.5|1852|1853.5|1852.5|1853|1852|2114
1747820400000|2025-05-21 09:40:00|1853|1851.5|1850.5|1849.5|1853|1851.5|1850.5|1849.5|2064
1747820700000|2025-05-21 09:45:00|1850|1848.5|1852|1851|1852|1851.5|1850|1848.5|3514
1747821000000|2025-05-21 09:50:00|1852.5|1851.5|1854|1853|1854|1853|1852.5|1851.5|1936
1747821300000|2025-05-21 09:55:00|1853.5|1852.5|1854|1853|1854|1853|1853.5|1852.5|1529
1747821600000|2025-05-21 10:00:00||1853.5||1853||1853.5||1853|958
1747821900000|2025-05-21 10:05:00|1853|1853.5|1852.5|1851|1853|1853.5|1852.5|1850.5|566
1747822200000|2025-05-21 10:10:00|1851.5|1850|1851|1849.5|1851.5|1850|1849.5|1848.5|426
1747822500000|2025-05-21 10:15:00|1850.5|1849|1850.5|1849|1851|1849|1850|1849|1270
1747822800000|2025-05-21 10:20:00|1851|1849.5|1850|1848.5|1851|1849.5|1850|1848|146
1747823100000|2025-05-21 10:25:00|1849.5|1848|1849.5|1848|1850|1848|1849|1847.5|648
1747823400000|2025-05-21 10:30:00|1849|1848.5|1850|1849|1850|1849|1849|1848.5|873
1747823700000|2025-05-21 10:35:00||1849.5||1849.5||1849.5||1848.5|426
1747824000000|2025-05-21 10:40:00|1849.5|1849|1850|1848.5|1850|1849|1849.5|1848.5|398
1747824300000|2025-05-21 10:45:00|1849.5|1849.5|1850|1848.5|1850|1849.5|1849|1848.5|506
1747824600000|2025-05-21 10:50:00||1849||1849.5||1849.5||1849|1096
1747824900000|2025-05-21 10:55:00|1850.5|1849|1852|1850.5|1852.5|1850.5|1850.5|1849|1057
1747825200000|2025-05-21 11:00:00|1853|1851|1852|1850.5|1853.5|1851.5|1852|1850.5|1804
1747825500000|2025-05-21 11:05:00|1852.5|1851|1852|1850.5|1852.5|1851.5|1852|1850|335
1747825800000|2025-05-21 11:10:00|1851.5||1851.5||1852||1851.5||440
1747826100000|2025-05-21 11:15:00|1850.5|1849.5|1850.5|1848.5|1850.5|1849.5|1850.5|1848.5|1743
1747826400000|2025-05-21 11:20:00|1850|1849|1851.5|1850|1851.5|1850|1850|1849|1724
1747826700000|2025-05-21 11:25:00|1851|1851.5|1852.5|1851.5|1853|1852|1851|1850.5|9211
1747827000000|2025-05-21 11:30:00|1853|1852|1854|1853|1854|1853|1853|1851.5|1276
1747827300000|2025-05-21 11:35:00|1853|1852.5|1852.5|1851.5|1854|1852.5|1852|1851.5|1231
1747827600000|2025-05-21 11:40:00|1853|1852|1853|1852|1853|1852|1852|1851.5|871
1747827900000|2025-05-21 11:45:00|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|1852.5|1851.5|0
1747828200000|2025-05-21 11:50:00|1853|1852|1851.5|1850|1853|1852|1851|1850|2429
1747828500000|2025-05-21 11:55:00|1852|1850.5|1851.5|1851|1853.5|1852.5|1851.5|1850|6900
1747828800000|2025-05-21 12:00:00|1851|1850|1852|1851.5|1854|1853|1851|1850|7217
1747829100000|2025-05-21 12:05:00|1851.5|1850|1851|1849.5|1851.5|1850|1850.5|1849|1368
1747829400000|2025-05-21 12:10:00|1851.5|1850|1853|1851.5|1853|1851.5|1851.5|1850|204
1747829700000|2025-05-21 12:15:00|1852.5|1851|1852.5|1851|1854|1853.5|1852.5|1851|463
1747830000000|2025-05-21 12:20:00|1853.5|1851.5|1856.5|1855|1856.5|1855|1853.5|1851.5|1815
1747830300000|2025-05-21 12:25:00|1857|1856|1857|1855.5|1859|1857.5|1856.5|1855|11186
1747830600000|2025-05-21 12:30:00|1856.5|1855|1854|1852.5|1857|1855|1853.5|1852.5|229
1747830900000|2025-05-21 12:35:00|1853.5|1852|1854|1852|1854|1852|1852.5|1850.5|3179
1747831200000|2025-05-21 12:40:00|1853.5|1851.5|1853|1851.5|1854|1851.5|1853|1851|8520
1747831500000|2025-05-21 12:45:00|1852.5|1851|1851.5|1850|1852.5|1852|1850.5|1850|955
1747831800000|2025-05-21 12:50:00|1851|1850.5|1851.5|1850|1851.5|1850.5|1851|1850|915
1747832100000|2025-05-21 12:55:00|1851|1850.5|1851|1850|1852|1851|1851|1850|868
1747832400000|2025-05-21 13:00:00|1850.5|1849.5|1850.5|1849|1851|1849.5|1849.5|1848.5|1057
1747832700000|2025-05-21 13:05:00|1851|1848|1849|1847.5|1851|1848|1849|1847.5|1670
1747833000000|2025-05-21 13:10:00|1848.5|1848|1849|1848|1849.5|1848|1848.5|1847.5|98
1747833300000|2025-05-21 13:15:00|1849.5|1848.5|1850.5|1849|1850.5|1849|1849.5|1848|190
1747833600000|2025-05-21 13:20:00|1850|1849.5|1850.5|1849.5|1850.5|1849.5|1850|1849.5|695
1747833900000|2025-05-21 13:25:00|1850|1849|1848.5|1847|1850|1849|1848|1846.5|3659
1747834200000|2025-05-21 13:30:00|1849|1848.5|1852|1851|1855|1854|1849|1848|13216
1747834500000|2025-05-21 13:35:00|1853|1852|1850|1848.5|1854|1852|1849|1848|7578
1747834800000|2025-05-21 13:40:00|1849.5|1847.5|1849|1847.5|1850.5|1849|1848.5|1847.5|1621
1747835100000|2025-05-21 13:45:00|1848.5|1848|1847.5|1846.5|1849|1848|1845|1844|2433
1747835400000|2025-05-21 13:50:00|1847|1846|1848.5|1847.5|1849.5|1848|1846|1844.5|2361
1747835700000|2025-05-21 13:55:00|1849|1848|1849.5|1848|1850|1849|1848.5|1847|2571
1747836000000|2025-05-21 14:00:00|1849|1848.5|1849|1847.5|1852.5|1851|1848|1847|8762
1747836300000|2025-05-21 14:05:00|1848.5|1848|1848.5|1847|1850|1848.5|1848|1847|14748
1747836600000|2025-05-21 14:10:00|1847.5|1846.5|1849|1848|1849.5|1848|1846.5|1846|12927
1747836900000|2025-05-21 14:15:00|1850|1847.5|1851|1850|1853|1851.5|1850|1847.5|1601
1747837200000|2025-05-21 14:20:00|1850.5|1849.5|1851.5|1851|1852|1851|1850.5|1849.5|3452
1747837500000|2025-05-21 14:25:00|1852|1850.5|1854|1852.5|1854.5|1854|1851.5|1850.5|3965
1747837800000|2025-05-21 14:30:00|1853.5|1853|1850|1849|1854|1853.5|1850|1848.5|3216
1747838100000|2025-05-21 14:35:00|1849.5|1848.5|1851|1850|1851|1850|1849|1847.5|1193
1747838400000|2025-05-21 14:40:00|1851.5|1850.5|1852|1850.5|1853|1851.5|1851|1850|1280
1747838700000|2025-05-21 14:45:00|1851.5|1851|1852.5|1851.5|1852.5|1851.5|1851|1850|810
1747839000000|2025-05-21 14:50:00|1852|1850.5|1852|1851|1853|1852|1851.5|1850.5|700
1747839300000|2025-05-21 14:55:00|1852.5|1851.5|1852|1850.5|1853.5|1852.5|1851|1850.5|3639
1747839600000|2025-05-21 15:00:00|1851.5|1850|1854.5|1853.5|1854.5|1854|1851.5|1850|1479
1747839900000|2025-05-21 15:05:00|1854|1854|1854.5|1854|1856|1854.5|1853.5|1853|4922
1747840200000|2025-05-21 15:10:00|1854|1853.5|1855.5|1854.5|1855.5|1854.5|1854|1853.5|449
1747840500000|2025-05-21 15:15:00|1855|1854|1854.5|1853|1855|1854.5|1852.5|1851.5|9535
1747840800000|2025-05-21 15:20:00|1855|1853.5|1856.5|1855.5|1856.5|1855.5|1855|1853|1455
1747841100000|2025-05-21 15:25:00|1857|1856.5|1856.5|1855|1857|1856.5|1855.5|1855|2505
1747897200000|2025-05-22 07:00:00|1858|1855.5|1860.5|1858.5|1860.5|1859|1853|1848.5|4364
1747897500000|2025-05-22 07:05:00|1860|1860|1858|1856.5|1860.5|1860|1857|1856|3068
1747897800000|2025-05-22 07:10:00|1857.5|1854.5|1858|1856.5|1859.5|1858|1857|1854.5|10428
1747898100000|2025-05-22 07:15:00|1858.5|1855.5|1854.5|1853|1858.5|1855.5|1854|1853|832
1747898400000|2025-05-22 07:20:00|1854|1852.5|1852.5|1851.5|1854.5|1852.5|1851.5|1850.5|833
1747898700000|2025-05-22 07:25:00|1852|1851|1852.5|1851.5|1852.5|1851.5|1852|1851|691
1747899000000|2025-05-22 07:30:00|1852|1851|1850.5|1850|1852|1851|1849|1848.5|2323
1747899300000|2025-05-22 07:35:00|1851|1849.5|1850|1849.5|1853.5|1852.5|1850|1849.5|1380
1747899600000|2025-05-22 07:40:00|1850.5|1849|1851.5|1850.5|1852|1850.5|1850|1849|907
1747899900000|2025-05-22 07:45:00|1852|1851.5|1851.5|1850.5|1853.5|1852|1851|1850.5|1009
1747900200000|2025-05-22 07:50:00|1851|1849.5|1850|1849|1851|1849.5|1849|1848|1344
1747900500000|2025-05-22 07:55:00|1849.5|1848|1848|1847|1850|1848.5|1847.5|1846.5|8691
1747900800000|2025-05-22 08:00:00|1848.5|1848|1852.5|1850.5|1852.5|1851|1848|1847.5|2524
1747901100000|2025-05-22 08:05:00|1852|1851.5|1854|1853|1854|1853|1851|1850.5|1465
1747901400000|2025-05-22 08:10:00|1853|1852.5|1851|1849.5|1853|1852.5|1850.5|1849.5|5911
1747901700000|2025-05-22 08:15:00|1850.5|1850|1854|1852.5|1854|1852.5|1850.5|1850|1978
1747902000000|2025-05-22 08:20:00|1853.5|1853|1856|1855|1856.5|1855.5|1853|1853|1380
1747902300000|2025-05-22 08:25:00|1856.5|1854.5|1855.5|1854.5|1857|1855|1855.5|1854.5|1848
1747902600000|2025-05-22 08:30:00|1856|1857.5|1858|1856.5|1858.5|1857.5|1856|1856.5|1303
1747902900000|2025-05-22 08:35:00|1857.5|1856|1857.5|1856|1858|1856|1857|1856|1911
1747903200000|2025-05-22 08:40:00|1857|1855.5|1855|1854.5|1857.5|1855.5|1855|1854.5|3999
1747903500000|2025-05-22 08:45:00|1855.5|1853.5|1852|1851|1855.5|1853.5|1852|1851|11864
1747903800000|2025-05-22 08:50:00|1851.5|1851.5|1854|1853.5|1854|1853.5|1851.5|1851.5|1258
1747904100000|2025-05-22 08:55:00|1854.5|1853|1852|1851.5|1856|1855|1852|1851.5|8483
1747904400000|2025-05-22 09:00:00|1853|1852|1852.5|1852|1853|1852|1852.5|1852|2835
1747904700000|2025-05-22 09:05:00|1851.5|1851|1847.5|1846.5|1851.5|1851|1847|1846.5|7355
1747905000000|2025-05-22 09:10:00|1848|1847|1848.5|1847.5|1848.5|1847.5|1847.5|1846.5|345
1747905300000|2025-05-22 09:15:00|1848|1848|1848|1846.5|1848|1848|1847|1846.5|499
1747905600000|2025-05-22 09:20:00|1847.5|1847|1847|1846|1848.5|1847|1847|1846|1345
1747905900000|2025-05-22 09:25:00|1847.5|1846.5|1848|1847|1849|1848|1847.5|1846|634
1747906200000|2025-05-22 09:30:00|1850|1848.5|1848|1847|1850|1848.5|1847.5|1847|1115
1747906500000|2025-05-22 09:35:00|1848.5|1847.5|1851.5|1850.5|1851.5|1850.5|1848.5|1847|470
1747906800000|2025-05-22 09:40:00|1851|1850|1849.5|1847.5|1851.5|1850|1848|1847|1384
1747907100000|2025-05-22 09:45:00|1849|1847|1848|1847|1849.5|1847.5|1848|1847|1777
1747907400000|2025-05-22 09:50:00|1847.5|1847.5|1850|1849|1850|1849|1847.5|1847.5|392
1747907700000|2025-05-22 09:55:00|1850.5|1849.5|1851|1850|1851.5|1850|1850.5|1849.5|244
1747908000000|2025-05-22 10:00:00|1850.5|1849|1851|1849.5|1851|1849.5|1849.5|1849|557
1747908300000|2025-05-22 10:05:00|1850.5|1849|1850|1849|1850.5|1849|1849.5|1849|1267
1747908600000|2025-05-22 10:10:00|1850.5|1848.5|1851|1850|1851.5|1850|1849.5|1848.5|300
1747908900000|2025-05-22 10:15:00|1851.5|1850.5|1851|1850.5|1851.5|1851|1851|1850.5|1459
1747909200000|2025-05-22 10:20:00|1851.5|1850|1849.5|1848|1851.5|1850.5|1849|1847.5|6430
1747909500000|2025-05-22 10:25:00|1849|1847.5|1849|1848|1850|1848.5|1848|1847|1157
1747909800000|2025-05-22 10:30:00|1848.5|1847.5|1847|1846.5|1849|1848|1847|1846.5|2129
1747910100000|2025-05-22 10:35:00|1847.5|1846|1847|1846|1848|1847|1847|1846|1509
1747910400000|2025-05-22 10:40:00|1846.5|1845|1846|1845|1846.5|1845|1846|1845|626
1747910700000|2025-05-22 10:45:00|1845.5|1844.5|1844|1843.5|1846|1845|1844|1843|4611
1747911000000|2025-05-22 10:50:00|1845|1844|1844.5|1843|1845|1844|1844|1843|532
1747911300000|2025-05-22 10:55:00|1844|1842.5|1843|1842|1844|1842.5|1842.5|1842|2141
1747911600000|2025-05-22 11:00:00|1844.5|1843|1843.5|1843|1844.5|1843|1843|1842|1348
1747911900000|2025-05-22 11:05:00|1843|1842.5|1844|1843.5|1844|1843.5|1842.5|1842|1700
1747912200000|2025-05-22 11:10:00|1845|1844.5|1845|1844.5|1846.5|1845|1845|1844.5|5405
1747912500000|2025-05-22 11:15:00|1846|1845|1846|1845|1847|1845.5|1845.5|1845|3397
1747912800000|2025-05-22 11:20:00|1846.5|1845.5|1844.5|1842.5|1847|1845.5|1844|1842.5|1248
1747913100000|2025-05-22 11:25:00|1844|1843|1843.5|1842.5|1844.5|1843|1843.5|1842|333
1747913400000|2025-05-22 11:30:00|1843|1842|1843|1842|1846|1844|1842.5|1842|913
1747913700000|2025-05-22 11:35:00|1843.5|1842.5|1843.5|1842.5|1844|1842.5|1843|1842|930
1747914000000|2025-05-22 11:40:00|1844|1843.5|1844|1843|1845|1843.5|1843|1843|1430
1747914300000|2025-05-22 11:45:00|1843.5|1842|1844.5|1843.5|1845.5|1844.5|1842.5|1842|1579
1747914600000|2025-05-22 11:50:00|1844|1843|1843.5|1843|1844|1844|1843.5|1843|2975
1747914900000|2025-05-22 11:55:00|1844|1843.5|1843.5|1843|1845|1843.5|1843.5|1843|2134
1747915200000|2025-05-22 12:00:00|1844|1842|1841.5|1840|1844.5|1842|1840.5|1839.5|4013
1747915500000|2025-05-22 12:05:00|1841|1841|1842.5|1841|1842.5|1841|1841|1840.5|2042
1747915800000|2025-05-22 12:10:00|1842|1840|1840|1839.5|1842.5|1840.5|1840|1839.5|3171
1747916100000|2025-05-22 12:15:00|1841.5|1841|1841|1840|1842|1841|1840.5|1839.5|4645
1747916400000|2025-05-22 12:20:00|1842|1840.5|1843.5|1842.5|1844|1842.5|1842|1840|762
1747916700000|2025-05-22 12:25:00|1844|1843|1843|1842.5|1844.5|1843.5|1843|1842.5|2293
1747917000000|2025-05-22 12:30:00|1843.5|1843|1847|1846.5|1847|1846.5|1843.5|1843|1726
1747917300000|2025-05-22 12:35:00|1847.5|1847|1846.5|1846|1848.5|1847|1846.5|1845|2313
1747917600000|2025-05-22 12:40:00|1845.5|1844.5|1846|1845|1847|1846|1845.5|1844.5|2291
1747917900000|2025-05-22 12:45:00|1846.5|1844.5|1848|1846.5|1848|1846.5|1845.5|1844.5|581
1747918200000|2025-05-22 12:50:00|1847.5|1846|1847|1846|1848|1846.5|1846.5|1845.5|943
1747918500000|2025-05-22 12:55:00|1846.5|1846.5|1845.5|1844.5|1846.5|1846.5|1844.5|1843|1297
1747918800000|2025-05-22 13:00:00|1846.5|1845|1847|1845.5|1848.5|1847.5|1846|1845|1067
1747919100000|2025-05-22 13:05:00|1846.5|1845|1846.5|1845|1847.5|1845.5|1846|1845|2471
1747919400000|2025-05-22 13:10:00|1847|1845.5|1846|1845|1847|1845.5|1845.5|1844|1411
1747919700000|2025-05-22 13:15:00|1846.5|1844|1842|1841|1846.5|1844|1842|1841|1082
1747920000000|2025-05-22 13:20:00|1841.5||1842||1842.5||1841.5||432
1747920300000|2025-05-22 13:25:00|1842.5|1841.5|1844|1843|1844|1843|1841|1840|3966
1747920600000|2025-05-22 13:30:00|1844.5|1843.5|1839.5|1837.5|1848|1846.5|1839|1837.5|7021
1747920900000|2025-05-22 13:35:00|1839|1838|1837.5|1835.5|1840.5|1839|1836.5|1835.5|3061
1747921200000|2025-05-22 13:40:00|1838|1836|1841.5|1838|1842|1841|1837.5|1835.5|1329
1747921500000|2025-05-22 13:45:00|1842|1838.5|1839|1838|1843|1840|1838|1836.5|1935
1747921800000|2025-05-22 13:50:00|1840|1837|1841|1840.5|1841.5|1840.5|1837|1835.5|2488
1747922100000|2025-05-22 13:55:00|1842.5|1840|1838.5|1836.5|1842.5|1841|1838|1836.5|3814
1747922400000|2025-05-22 14:00:00|1838|1836|1838|1836|1838|1836.5|1834.5|1833.5|2683
1747922700000|2025-05-22 14:05:00|1838.5|1836.5|1836.5|1835|1838.5|1837|1836.5|1835|3515
1747923000000|2025-05-22 14:10:00|1836|1834.5|1835.5|1834|1836.5|1835|1835|1833.5|5883
1747923300000|2025-05-22 14:15:00|1836|1834.5|1839.5|1838.5|1840|1838.5|1836|1834.5|3077
1747923600000|2025-05-22 14:20:00|1840|1838|1838.5|1837|1840.5|1839|1838|1837|14633
1747923900000|2025-05-22 14:25:00|1838|1837.5|1836.5|1835|1839|1837.5|1835|1834|9116
1747924200000|2025-05-22 14:30:00|1836|1834.5|1836|1834.5|1836|1834.5|1834.5|1833|2691
1747924500000|2025-05-22 14:35:00|1835.5|1835|1835.5|1834.5|1837|1835.5|1835|1834.5|1353
1747924800000|2025-05-22 14:40:00|1836|1835|1836.5|1835.5|1838|1837|1835.5|1834.5|2059
1747925100000|2025-05-22 14:45:00|1837|1836|1837|1836|1837.5|1836.5|1836.5|1835.5|2161
1747925400000|2025-05-22 14:50:00|1837.5|1836.5|1837|1835.5|1837.5|1836.5|1835.5|1835|4155
1747925700000|2025-05-22 14:55:00|1836.5|1835|1837|1836.5|1838|1836.5|1835.5|1835|4080
1747926000000|2025-05-22 15:00:00|1838|1837|1837.5|1836.5|1839.5|1838|1836.5|1836|3089
1747926300000|2025-05-22 15:05:00|1838|1836|1837.5|1836.5|1839|1837.5|1836.5|1835.5|4978
1747926600000|2025-05-22 15:10:00|1838|1837|1835.5|1835|1838|1837|1834.5|1833.5|6485
1747926900000|2025-05-22 15:15:00|1835|1834|1835.5|1834.5|1836|1834.5|1834|1833|9841
1747927200000|2025-05-22 15:20:00|1836|1833.5|1837.5|1836|1837.5|1837|1834.5|1833.5|7668
1747927500000|2025-05-22 15:25:00|1838|1836.5|1837|1835.5|1838|1837|1836|1835|6719
1747983600000|2025-05-23 07:00:00|1845|1840|1838.5|1836|1845|1840.5|1838|1834|1597
1747983900000|2025-05-23 07:05:00|1840|1836.5|1841|1839|1841|1839|1838|1836|1823
1747984200000|2025-05-23 07:10:00|1840|1840.5|1841|1840|1843.5|1842.5|1840|1839.5|3808
1747984500000|2025-05-23 07:15:00|1841.5|1839.5|1845|1844|1845|1844.5|1840.5|1839.5|7278
1747984800000|2025-05-23 07:20:00|1846|1844.5|1840.5|1839|1846|1845.5|1840.5|1839|4999
1747985100000|2025-05-23 07:25:00|1841|1839.5|1844.5|1844|1844.5|1844|1840.5|1839|4466
1747985400000|2025-05-23 07:30:00|1844|1843.5|1847|1845.5|1847|1846|1843.5|1842.5|3333
1747985700000|2025-05-23 07:35:00|1846|1845|1846|1844.5|1847|1845.5|1843.5|1842|1865
1747986000000|2025-05-23 07:40:00|1846.5|1844|1846.5|1844|1847|1845.5|1845.5|1844|1214
1747986300000|2025-05-23 07:45:00|1847|1844.5|1849.5|1847|1850|1847.5|1846.5|1844|1031
1747986600000|2025-05-23 07:50:00|1849|1847.5|1849|1846.5|1850|1848|1848.5|1846.5|950
1747986900000|2025-05-23 07:55:00|1849.5|1847|1848|1846.5|1849.5|1847.5|1847.5|1846.5|2318
1747987200000|2025-05-23 08:00:00|1847.5|1846|1848.5|1847.5|1850.5|1848|1847|1845.5|5085
1747987500000|2025-05-23 08:05:00|1849.5|1848|1851|1850.5|1852|1850.5|1849.5|1848|5039
1747987800000|2025-05-23 08:10:00|1851.5|1851|1852.5|1851|1853.5|1851.5|1850.5|1849|1492
1747988100000|2025-05-23 08:15:00|1853|1850.5|1849.5|1848|1853|1851.5|1849.5|1848|1959
1747988400000|2025-05-23 08:20:00|1847.5|1847.5|1847.5|1846.5|1847.5|1848|1846|1844.5|335
1747988700000|2025-05-23 08:25:00|1849|1847|1850|1848.5|1850.5|1849.5|1849|1846|1157
1747989000000|2025-05-23 08:30:00|1850.5|1849|1847.5|1846|1851|1849|1846.5|1845.5|517
1747989300000|2025-05-23 08:35:00|1846.5|1845.5|1848|1846|1848|1846.5|1846.5|1845.5|1501
1747989600000|2025-05-23 08:40:00|1847.5|1845.5|1849|1848|1849|1848|1847|1845.5|837
1747989900000|2025-05-23 08:45:00|1849.5|1848.5|1850|1848.5|1850|1848.5|1849|1848|1777
1747990200000|2025-05-23 08:50:00|1849.5|1849|1850|1848.5|1850|1849|1847|1846|1950
1747990500000|2025-05-23 08:55:00|1849.5|1849|1849.5|1848|1850|1849|1848.5|1847.5|2048
1747990800000|2025-05-23 09:00:00|1849|1847.5|1849.5|1848.5|1849.5|1849|1848.5|1847.5|32
1747991100000|2025-05-23 09:05:00|1849|1849|1849.5|1848.5|1849.5|1849|1849|1848|1343
1747991400000|2025-05-23 09:10:00|1849|1848|1848.5|1847|1849.5|1848|1847.5|1846.5|2988
1747991700000|2025-05-23 09:15:00|1848|1847.5|1850|1848.5|1851|1850.5|1848|1847.5|1931
1747992000000|2025-05-23 09:20:00|1850.5|1849|1848.5|1847|1851|1849.5|1847.5|1846.5|4491
1747992300000|2025-05-23 09:25:00|1848|1846.5|1847|1846|1848|1846.5|1846.5|1846|561
1747992600000|2025-05-23 09:30:00|1846.5|1846.5|1847|1846|1848|1846.5|1846.5|1846|711
1747992900000|2025-05-23 09:35:00|1847.5|1846.5|1849.5|1847.5|1849.5|1847.5|1847.5|1846.5|2401
1747993200000|2025-05-23 09:40:00|1848.5|1847|1847.5|1846|1849|1847|1846.5|1846|1713
1747993500000|2025-05-23 09:45:00|1847|1846.5|1847|1845.5|1847.5|1846.5|1846.5|1845.5|247
1747993800000|2025-05-23 09:50:00|1847.5|1846|1849|1847.5|1850|1848|1846.5|1845.5|103
1747994100000|2025-05-23 09:55:00|1849.5|1848|1850.5|1849.5|1851.5|1850.5|1849.5|1848|770
1747994400000|2025-05-23 10:00:00|1850|1849|1850.5|1848.5|1851|1849.5|1849|1848|1318
1747994700000|2025-05-23 10:05:00|1850|1848|1849.5|1847.5|1850.5|1848|1848.5|1847.5|1549
1747995000000|2025-05-23 10:10:00|1849|1848|1846.5|1845.5|1849.5|1848|1846.5|1845|950
1747995300000|2025-05-23 10:15:00|1846|1846|1848|1846.5|1848|1847|1846|1845.5|1138
1747995600000|2025-05-23 10:20:00|1847.5|1846|1847.5|1846.5|1848|1846.5|1846.5|1845.5|4941
1747995900000|2025-05-23 10:25:00|1847|1846|1848|1847|1848|1847|1847|1845.5|1048
1747996200000|2025-05-23 10:30:00|1847.5|1846.5|1848|1847|1848|1847.5|1847.5|1846.5|1436
1747996500000|2025-05-23 10:35:00|1847.5|1847.5|1848|1847.5|1848|1847.5|1847.5|1847.5|2085
1747996800000|2025-05-23 10:40:00|1848.5||1849||1849||1848||2677
1747997100000|2025-05-23 10:45:00|1848.5|1848|1849|1848|1849.5|1849|1848|1848|6257
1747997400000|2025-05-23 10:50:00|1849.5|1848.5|1848|1847|1849.5|1848.5|1847.5|1847|386121
1747997700000|2025-05-23 10:55:00|1847.5|1846|1847.5|1846.5|1847.5|1847|1847.5|1846|692
1747998000000|2025-05-23 11:00:00|1848|1846|1849|1848|1849|1848.5|1848|1846|1771
1747998300000|2025-05-23 11:05:00|1848.5|1847.5|1848.5|1847|1849|1848|1848.5|1847|1420
1747998600000|2025-05-23 11:10:00|1849|1847.5|1848|1847|1849|1847.5|1848|1847|644
1747998900000|2025-05-23 11:15:00|1848.5|1846|1845|1843|1848.5|1846|1845|1843|1328
1747999200000|2025-05-23 11:20:00|1844.5|1842.5|1841|1839.5|1844.5|1842.5|1840|1839|1569
1747999500000|2025-05-23 11:25:00|1842|1840|1844|1842|1844|1842|1842|1839.5|1959
1747999800000|2025-05-23 11:30:00|1844.5|1843|1845|1843.5|1845|1844|1844.5|1843|517
1748000100000|2025-05-23 11:35:00|1845.5|1844|1845.5|1844|1845.5|1844.5|1845.5|1843.5|0
1748000400000|2025-05-23 11:40:00|1845|1844.5|1831|1829|1845.5|1844.5|1827|1825.5|6971
1748000700000|2025-05-23 11:45:00|1830|1828.5|1831|1829|1833|1831|1825|1823|15213
1748001000000|2025-05-23 11:50:00|1829.5|1827.5|1828.5|1826.5|1834.5|1833.5|1823|1821|6614
1748001300000|2025-05-23 11:55:00|1829|1827|1820|1819|1830.5|1828.5|1817|1815.5|5702
1748001600000|2025-05-23 12:00:00|1819.5|1818|1824|1822.5|1825.5|1823|1817|1815.5|4243
1748001900000|2025-05-23 12:05:00|1825|1822|1824|1821.5|1826|1824|1817|1815|4472
1748002200000|2025-05-23 12:10:00|1822.5|1820.5|1822.5|1820.5|1824|1822.5|1817.5|1815.5|3520
1748002500000|2025-05-23 12:15:00|1821.5|1820|1824|1822.5|1827.5|1825.5|1820.5|1818|3869
1748002800000|2025-05-23 12:20:00|1824.5|1823|1825.5|1824|1826.5|1825|1821.5|1820|2248
1748003100000|2025-05-23 12:25:00|1826|1824.5|1834|1832|1834.5|1833|1826|1824.5|4024
1748003400000|2025-05-23 12:30:00|1834.5|1832.5|1833.5|1831.5|1836|1834.5|1832.5|1831|1806
1748003700000|2025-05-23 12:35:00|1833|1832|1831.5|1830|1833.5|1832.5|1831|1829.5|1340
1748004000000|2025-05-23 12:40:00|1831|1829.5|1831|1829.5|1832|1831|1828.5|1828|4460
1748004300000|2025-05-23 12:45:00|1831.5|1830|1828.5|1827|1832|1831|1827.5|1826.5|2678
1748004600000|2025-05-23 12:50:00|1828|1826.5|1828.5|1827|1828.5|1827.5|1826.5|1825|2504
1748004900000|2025-05-23 12:55:00|1828|1826.5|1826.5|1825.5|1829|1828|1826.5|1825.5|3221
1748005200000|2025-05-23 13:00:00|1826|1823.5|1822.5|1821.5|1826|1823.5|1822|1820.5|3739
1748005500000|2025-05-23 13:05:00|1823|1822|1821.5|1820.5|1823|1822|1821.5|1820.5|334
1748005800000|2025-05-23 13:10:00|1821|1819.5|1818|1817|1821|1819.5|1818|1817|3245
1748006100000|2025-05-23 13:15:00|1817.5|1816.5|1819.5|1818|1821.5|1820|1817|1816|6752
1748006400000|2025-05-23 13:20:00|1820.5|1818.5|1820.5|1819.5|1822|1821.5|1820.5|1818.5|4594
1748006700000|2025-05-23 13:25:00|1821|1820|1821.5|1821|1826|1824.5|1821|1819.5|4275
1748007000000|2025-05-23 13:30:00|1822.5|1821.5|1827|1825.5|1828|1826.5|1817.5|1817|24602
1748007300000|2025-05-23 13:35:00|1826|1826.5|1828.5|1827.5|1831.5|1830|1826|1825.5|6805
1748007600000|2025-05-23 13:40:00|1829|1828|1832.5|1831|1832.5|1831|1826.5|1825.5|4324
1748007900000|2025-05-23 13:45:00|1831.5|1831.5|1829.5|1828.5|1832|1831.5|1828|1827|5532
1748008200000|2025-05-23 13:50:00|1830|1829|1831.5|1830.5|1834|1832.5|1829.5|1829|6209
1748008500000|2025-05-23 13:55:00|1832|1832|1830.5|1830|1833|1832|1830.5|1829.5|2472
1748008800000|2025-05-23 14:00:00|1831.5|1830.5|1836|1835|1836.5|1835.5|1831.5|1830.5|14442
1748009100000|2025-05-23 14:05:00|1835.5|1834.5|1836.5|1835|1839|1838|1834.5|1833.5|21119
1748009400000|2025-05-23 14:10:00|1836|1835.5|1834|1832.5|1836.5|1835.5|1833|1831.5|5310
1748009700000|2025-05-23 14:15:00|1834.5|1832|1835.5|1834|1835.5|1834.5|1833|1832|2662
1748010000000|2025-05-23 14:20:00|1835|1833.5|1840|1839.5|1840|1839.5|1833.5|1832.5|3750
1748010300000|2025-05-23 14:25:00|1839.5|1839|1837.5|1836.5|1840.5|1839.5|1837.5|1836.5|2645
1748010600000|2025-05-23 14:30:00|1837|1836|1840.5|1839.5|1841|1840.5|1837|1836|3474
1748010900000|2025-05-23 14:35:00|1841|1839|1842.5|1841|1843.5|1842.5|1840.5|1839|2684
1748011200000|2025-05-23 14:40:00|1841.5|1840|1842.5|1841.5|1842.5|1842|1840.5|1839.5|4233
1748011500000|2025-05-23 14:45:00|1842|1842|1840|1839|1842.5|1842|1839.5|1838.5|5561
1748011800000|2025-05-23 14:50:00|1839.5|1839.5|1838|1837|1840|1839.5|1838|1837|5151
1748012100000|2025-05-23 14:55:00|1838.5|1838|1838|1837.5|1839|1838.5|1837|1836|4083
1748012400000|2025-05-23 15:00:00|1838.5|1838.5|1839|1838.5|1840|1838.5|1836.5|1836|36122
1748012700000|2025-05-23 15:05:00|1839.5|1837.5|1838|1837|1840|1838.5|1836.5|1836|2282
1748013000000|2025-05-23 15:10:00|1838.5|1837.5|1836.5|1835.5|1839|1837.5|1836|1835|1456
1748013300000|2025-05-23 15:15:00|1837|1836|1838|1836.5|1838|1837|1836.5|1835.5|833
1748013600000|2025-05-23 15:20:00|1837.5|1836|1838|1837|1838|1837|1836|1835|3376
1748013900000|2025-05-23 15:25:00|1837.5|1836.5|1837|1835.5|1837.5|1836.5|1836|1835|3829
1748329200000|2025-05-27 07:00:00|1828|1823.5|1829.5|1826|1830.5|1830|1823.5|1818.5|14372
1748329500000|2025-05-27 07:05:00|1830|1826.5|1823.5|1822.5|1830|1827.5|1823.5|1822.5|10749
1748329800000|2025-05-27 07:10:00|1822.5|1822|1819.5|1819|1822.5|1822|1819.5|1818.5|12558
1748330100000|2025-05-27 07:15:00|1819|1818|1819.5|1818.5|1820.5|1819.5|1819|1818|8554
1748330400000|2025-05-27 07:20:00|1820|1819|1828|1826.5|1828|1826.5|1820|1819|6238
1748330700000|2025-05-27 07:25:00|1827.5|1826|1829|1828|1830.5|1829|1827|1825.5|2732
1748331000000|2025-05-27 07:30:00|1828.5|1827.5|1831|1829.5|1831.5|1830.5|1827|1826.5|3153
1748331300000|2025-05-27 07:35:00|1832.5|1830|1833.5|1832|1833.5|1832|1832|1830|3130
1748331600000|2025-05-27 07:40:00|1833|1832.5|1831|1830|1833.5|1832.5|1831|1829.5|4831
1748331900000|2025-05-27 07:45:00|1830.5|1829.5|1830|1829.5|1831|1830|1830|1829.5|8258
1748332200000|2025-05-27 07:50:00|1830.5|1828.5|1830|1828.5|1832|1831|1829.5|1828.5|2477
1748332500000|2025-05-27 07:55:00|1829|1828|1827.5|1826|1830|1828.5|1826.5|1824.5|1374
1748332800000|2025-05-27 08:00:00|1828|1826.5|1828.5|1827.5|1830|1829|1827.5|1826|1277
1748333100000|2025-05-27 08:05:00|1829|1827|1827|1826|1829|1827.5|1827|1825.5|2192
1748333400000|2025-05-27 08:10:00|1827.5|1826.5|1825.5|1824|1827.5|1826.5|1825.5|1824|1659
1748333700000|2025-05-27 08:15:00|1825|1823.5|1825.5|1825|1826.5|1825.5|1824|1823.5|4525
1748334000000|2025-05-27 08:20:00|1826|1825.5|1827|1826.5|1828|1827|1825.5|1825.5|1243
1748334300000|2025-05-27 08:25:00|1827.5|1826|1828.5|1827.5|1829|1828.5|1827|1826|2694
1748334600000|2025-05-27 08:30:00|1829|1826.5|1827.5|1826|1829|1827|1827|1826|433
1748334900000|2025-05-27 08:35:00|1827|1826.5|1829|1827.5|1829|1827.5|1827|1826|716
1748335200000|2025-05-27 08:40:00|1828.5|1826.5|1826.5|1825|1829|1826.5|1826|1825|2805
1748335500000|2025-05-27 08:45:00|1826|1825.5|1826|1825|1826.5|1825.5|1826|1825|516
1748335800000|2025-05-27 08:50:00|1826.5|1825.5|1828.5|1827.5|1828.5|1828|1826.5|1825|2670
1748336100000|2025-05-27 08:55:00|1829.5|1828.5|1831.5|1830.5|1831.5|1830.5|1829.5|1828.5|1371
1748336400000|2025-05-27 09:00:00|1832|1831|1833.5|1832|1834.5|1833.5|1832|1831|5531
1748336700000|2025-05-27 09:05:00|1833|1831.5|1833.5|1832|1833.5|1832.5|1832|1831.5|3020
1748337000000|2025-05-27 09:10:00|1834.5|1832.5|1835.5|1835|1835.5|1835|1834.5|1832.5|733
1748337300000|2025-05-27 09:15:00|1835|1834.5|1836|1835|1836|1835.5|1835|1834|3068
1748337600000|2025-05-27 09:20:00|1835.5|1834.5|1834.5|1833.5|1836|1835|1833.5|1832.5|4371
1748337900000|2025-05-27 09:25:00|1834|1833|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|1758
1748338200000|2025-05-27 09:30:00|1834|1833|1836|1834.5|1836.5|1835.5|1833.5|1833|2294
1748338500000|2025-05-27 09:35:00|1836.5|1835|1834.5|1833|1836.5|1835.5|1834.5|1833|625
1748338800000|2025-05-27 09:40:00|1834|1833.5|1834.5|1833|1834.5|1833.5|1833.5|1832.5|1449
1748339100000|2025-05-27 09:45:00|1835|1833.5|1835|1833.5|1835.5|1834|1834.5|1833|1708
1748339400000|2025-05-27 09:50:00|1834.5|1834|1835.5|1834|1836|1835|1834.5|1833.5|1078
1748339700000|2025-05-27 09:55:00|1835|1833.5|1834|1833|1835.5|1833.5|1833.5|1833|444096
1748340000000|2025-05-27 10:00:00|1833.5|1832.5|1834.5|1833|1835|1834|1833.5|1832.5|2081
1748340300000|2025-05-27 10:05:00|1835|1833.5|1834.5|1834|1835.5|1834.5|1834.5|1833|324
1748340600000|2025-05-27 10:10:00|1834|1833.5|1834.5|1833.5|1834.5|1833.5|1834|1833|637
1748340900000|2025-05-27 10:15:00|1834|1834|1835.5|1834.5|1835.5|1834.5|1833.5|1832|1432
1748341200000|2025-05-27 10:20:00|1835||1835||1835.5||1835||317
1748341500000|2025-05-27 10:25:00|1835.5|1834|1834.5|1834|1835.5|1834|1834.5|1834|2630
1748341800000|2025-05-27 10:30:00|1835.5|1834.5|1834.5|1833|1835.5|1834.5|1834|1833|75
1748342100000|2025-05-27 10:35:00|1835|1833.5|1835|1834|1835|1834|1834.5|1833.5|194
1748342400000|2025-05-27 10:40:00|1834.5|1833.5|1835.5|1835|1835.5|1835|1834.5|1833.5|1915
1748342700000|2025-05-27 10:45:00|1835|1834.5|1835|1834.5|1835|1834.5|1835|1834.5|1530
1748343000000|2025-05-27 10:50:00|1834.5|1834|1834|1832.5|1835|1834|1834|1832.5|2306
1748343300000|2025-05-27 10:55:00|1833.5|1832|1830.5|1829.5|1833.5|1832.5|1830.5|1829.5|2707
1748343600000|2025-05-27 11:00:00|1830|1828.5|1830|1829|1830|1829|1829.5|1828.5|699
1748343900000|2025-05-27 11:05:00|1829.5|1828.5|1830|1829|1830.5|1830|1829.5|1828.5|1732
1748344200000|2025-05-27 11:10:00|1829.5|1829.5|1829.5|1829|1830|1829.5|1829.5|1828.5|1006
1748344500000|2025-05-27 11:15:00|1830|1828.5|1829|1828.5|1830|1829|1829|1828.5|2207
1748344800000|2025-05-27 11:20:00|1829.5|1828|1829|1827.5|1829.5|1828.5|1829|1827.5|1108
1748345100000|2025-05-27 11:25:00|1829.5|1828|1829|1827.5|1829.5|1828|1828|1827|2705
1748345400000|2025-05-27 11:30:00|1828.5|1828.5|1830|1829|1830|1829|1828.5|1828|910
1748345700000|2025-05-27 11:35:00|1830.5|1829.5|1830.5|1829.5|1831|1830|1830|1829.5|1290
1748346000000|2025-05-27 11:40:00|1830|1829|1830|1829|1830|1829|1830|1829|580
1748346300000|2025-05-27 11:45:00|1829.5||1829.5||1829.5||1829.5||0
1748346600000|2025-05-27 11:50:00|1829|1828|1828|1827|1829|1828|1828|1827|350
1748346900000|2025-05-27 11:55:00|1827.5|1827.5|1827.5|1826.5|1828|1827.5|1827|1826.5|4355
1748347200000|2025-05-27 12:00:00|1827|1826|1828|1827|1828|1827|1826.5|1825.5|1826
1748347500000|2025-05-27 12:05:00|1828.5|1826.5|1828.5|1827|1829|1828|1828.5|1826.5|3211
1748347800000|2025-05-27 12:10:00|1829|1827.5|1828|1827.5|1829|1828|1828|1827|1228
1748348100000|2025-05-27 12:15:00|1827.5|1827|1826|1825|1827.5|1827.5|1824.5|1823.5|3359
1748348400000|2025-05-27 12:20:00|1826.5|1825.5|1827.5|1826|1829|1827.5|1826.5|1825.5|2732
1748348700000|2025-05-27 12:25:00|1828.5|1826.5|1828.5|1827.5|1828.5|1827.5|1827.5|1826.5|199
1748349000000|2025-05-27 12:30:00|1828|1828|1829.5|1828|1829.5|1828|1828|1827.5|268
1748349300000|2025-05-27 12:35:00|1830.5|1828.5|1830|1829|1830.5|1829.5|1829.5|1828|1743
1748349600000|2025-05-27 12:40:00|1829.5|1828.5|1826.5|1825.5|1829.5|1828.5|1826.5|1825|1259
1748349900000|2025-05-27 12:45:00|1826|1825|1826.5|1825.5|1827.5|1826|1826|1825|1951
1748350200000|2025-05-27 12:50:00|1826|1825|1826|1824.5|1826|1825|1825|1824|3093
1748350500000|2025-05-27 12:55:00|1825.5|1824|1826.5|1824.5|1826.5|1825|1825.5|1824|166
1748350800000|2025-05-27 13:00:00|1826|1826|1827|1826|1827|1826.5|1826|1825.5|823
1748351100000|2025-05-27 13:05:00|1826.5|1825.5|1828.5|1827.5|1828.5|1827.5|1826.5|1825.5|3607
1748351400000|2025-05-27 13:10:00|1829|1828|1828.5|1828|1829|1828|1828.5|1827.5|690
1748351700000|2025-05-27 13:15:00|1828|1827|1829.5|1828.5|1830|1829|1828|1827|2230
1748352000000|2025-05-27 13:20:00|1830.5|1829|1830.5|1829.5|1830.5|1830|1830|1829|228
1748352300000|2025-05-27 13:25:00|1830|1828.5|1826|1825|1830|1829|1826|1824.5|946
1748352600000|2025-05-27 13:30:00|1826.5|1825.5|1834.5|1833.5|1835|1834|1826|1825|5625
1748352900000|2025-05-27 13:35:00|1835|1834|1837.5|1836|1838|1837|1833.5|1832|14136
1748353200000|2025-05-27 13:40:00|1836.5|1835.5|1836.5|1835.5|1838|1837|1835|1834|6488
1748353500000|2025-05-27 13:45:00|1837.5|1836.5|1835.5|1834.5|1840|1839|1835.5|1834.5|5358
1748353800000|2025-05-27 13:50:00|1836|1835|1832|1831|1836|1835|1831|1830|2457
1748354100000|2025-05-27 13:55:00|1831.5|1831.5|1832|1831|1833|1832|1831|1830|5784
1748354400000|2025-05-27 14:00:00|1832.5|1830.5|1836|1835|1837|1836.5|1832|1830.5|2870
1748354700000|2025-05-27 14:05:00|1836.5|1835.5|1836.5|1835.5|1838|1837|1836.5|1835|2078
1748355000000|2025-05-27 14:10:00|1836|1836|1835.5|1835|1836.5|1836|1835|1834.5|1986
1748355300000|2025-05-27 14:15:00|1836|1835.5|1840|1839|1840|1839.5|1836|1835.5|4918
1748355600000|2025-05-27 14:20:00|1840.5|1839.5|1842|1841|1842.5|1841.5|1840.5|1839.5|2494
1748355900000|2025-05-27 14:25:00|1842.5|1841.5|1839|1838|1843|1842|1838.5|1838|1371
1748356200000|2025-05-27 14:30:00|1838.5|1837.5|1838|1837.5|1839.5|1838|1837.5|1836.5|1209
1748356500000|2025-05-27 14:35:00|1838.5|1837|1840.5|1839.5|1841|1840|1838|1837|2036
1748356800000|2025-05-27 14:40:00|1842|1840.5|1843|1842|1843|1842|1841|1839.5|1193
1748357100000|2025-05-27 14:45:00|1842.5|1841.5|1840.5|1839.5|1842.5|1841.5|1840.5|1839.5|1269
1748357400000|2025-05-27 14:50:00|1841|1840|1838.5|1837.5|1841|1840|1838.5|1837.5|2590
1748357700000|2025-05-27 14:55:00|1838|1837|1837|1836|1838.5|1838|1836.5|1836|4830
1748358000000|2025-05-27 15:00:00|1836.5|1836.5|1838|1837|1838|1837|1836|1835|2724
1748358300000|2025-05-27 15:05:00|1837.5|1836.5|1839.5|1838.5|1839.5|1838.5|1837|1835.5|2810
1748358600000|2025-05-27 15:10:00|1838.5|1837.5|1838|1837|1839.5|1838.5|1837|1836|1610
1748358900000|2025-05-27 15:15:00|1838.5|1837.5|1838|1837|1838.5|1837.5|1837|1836|2958
1748359200000|2025-05-27 15:20:00|1837.5|1836.5|1837.5|1836.5|1838|1837|1837|1836|1585
1748359500000|2025-05-27 15:25:00|1837|1836|1837.5|1836.5|1838|1837|1836.5|1835.5|1302
1748415600000|2025-05-28 07:00:00|1842|1829.5|1836.5|1834.5|1842|1834.5|1834|1829.5|3184
1748415900000|2025-05-28 07:05:00|1838|1832.5|1835|1832|1839|1834|1834|1832|1018
1748416200000|2025-05-28 07:10:00|1834.5|1831.5|1832.5|1830.5|1836|1833.5|1830|1829.5|1476
1748416500000|2025-05-28 07:15:00|1834|1831|1832|1830.5|1834.5|1832|1831.5|1830|697
1748416800000|2025-05-28 07:20:00|1833.5|1831|1834|1833|1836|1834|1833.5|1831|3723
1748417100000|2025-05-28 07:25:00|1833.5|1832.5|1831.5|1830.5|1834|1833.5|1831.5|1830|2832
1748417400000|2025-05-28 07:30:00|1832.5|1831|1830|1829|1834.5|1833.5|1830|1829|3634
1748417700000|2025-05-28 07:35:00|1831|1829.5|1831.5|1829.5|1832|1830|1831|1829|930
1748418000000|2025-05-28 07:40:00|1831|1830|1832|1831|1832|1831|1831|1830|407
1748418300000|2025-05-28 07:45:00|1831.5|1830.5|1834|1832.5|1834|1832.5|1831.5|1830.5|611
1748418600000|2025-05-28 07:50:00|1834.5|1833|1834|1833.5|1834.5|1833.5|1834|1833|3122
1748418900000|2025-05-28 07:55:00|1833.5|1832.5|1832.5|1830.5|1834.5|1833.5|1832.5|1830.5|3214
1748419200000|2025-05-28 08:00:00|1833.5|1831.5|1831|1830|1833.5|1832.5|1831|1830|1689
1748419500000|2025-05-28 08:05:00|1832|1830.5|1832|1830.5|1832.5|1831.5|1831.5|1830|1692
1748419800000|2025-05-28 08:10:00|1832.5|1831|1832.5|1831.5|1833.5|1832.5|1832.5|1831|731
1748420100000|2025-05-28 08:15:00|1833.5|1832.5|1830.5|1829.5|1833.5|1833|1830.5|1829.5|3201
1748420400000|2025-05-28 08:20:00|1830|1829|1831|1829.5|1831|1829.5|1829|1828|1173
1748420700000|2025-05-28 08:25:00|1831.5|1830|1831.5|1830|1831.5|1831|1831|1830|539
1748421000000|2025-05-28 08:30:00|1831|1829.5|1831|1829.5|1831|1829.5|1831|1829.5|54
1748421300000|2025-05-28 08:35:00|1830|1829|1829.5|1828.5|1830|1829|1829.5|1828.5|645
1748421600000|2025-05-28 08:40:00|1829|1828|1828.5|1827.5|1829|1828|1828.5|1827.5|514
1748421900000|2025-05-28 08:45:00|||||||||707
1748422200000|2025-05-28 08:50:00|1829.5|1828.5|1828.5|1827.5|1829.5|1828.5|1828|1827.5|3680
1748422500000|2025-05-28 08:55:00|1829|1828|1828|1827.5|1829|1828|1828|1827.5|920
1748422800000|2025-05-28 09:00:00|1827.5|1826.5|1828.5|1827.5|1828.5|1827.5|1827.5|1826.5|1408
1748423100000|2025-05-28 09:05:00|1829.5|1828|1830|1828.5|1830|1828.5|1829.5|1827.5|1009
1748423400000|2025-05-28 09:10:00|1829.5|1828|1829.5|1828.5|1829.5|1829|1829.5|1828|2911
1748423700000|2025-05-28 09:15:00|1829|1828|1830|1828.5|1830|1828.5|1828.5|1827|620
1748424000000|2025-05-28 09:20:00|1830.5|1829|1831|1829.5|1831.5|1829.5|1830|1829|340
1748424300000|2025-05-28 09:25:00|1829.5|1828|1829.5|1828|1829.5|1828|1829.5|1828|4219
1748424600000|2025-05-28 09:30:00|1830.5|1828.5|1831.5|1830.5|1831.5|1830.5|1830.5|1828|3265
1748424900000|2025-05-28 09:35:00|1831||1832||1832.5||1831||1956
1748425200000|2025-05-28 09:40:00|1832.5|1831.5|1832.5|1831.5|1833|1832|1831.5|1831.5|777
1748425500000|2025-05-28 09:45:00|1833|1832.5|1833.5|1832|1834|1832.5|1832.5|1831.5|1393
1748425800000|2025-05-28 09:50:00|1833|1831.5|1833|1832|1833.5|1832|1832|1831.5|2267
1748426100000|2025-05-28 09:55:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832|1831|1056
1748426400000|2025-05-28 10:00:00|1832|1832|1833|1832|1834|1833|1832|1832|1045
1748426700000|2025-05-28 10:05:00|1833.5|1831.5|1833|1831.5|1833.5|1832|1833|1831.5|1367
1748427000000|2025-05-28 10:10:00|1832.5|1831|1832|1831|1832.5|1831.5|1832|1831|751
1748427300000|2025-05-28 10:15:00|1831.5|1831.5|1832|1831|1832.5|1831.5|1831.5|1830.5|1323
1748427600000|2025-05-28 10:20:00|1832.5|1830.5|1832.5|1831.5|1832.5|1831.5|1832.5|1830.5|162
1748427900000|2025-05-28 10:25:00|1832|1830.5|1831|1830|1832|1831|1831|1830|784
1748428200000|2025-05-28 10:30:00|1830.5|1829.5|1831.5|1829.5|1831.5|1829.5|1830|1829|1170
1748428500000|2025-05-28 10:35:00|1832|1830|1831.5|1830|1832|1830|1831.5|1830|1294
1748428800000|2025-05-28 10:40:00|1831|1829.5|1830.5|1829.5|1831|1829.5|1830.5|1829.5|905
1748429100000|2025-05-28 10:45:00|1831|1829|1830|1829|1831|1829|1830|1829|1992
1748429400000|2025-05-28 10:50:00|1831|1829.5|1832.5|1831|1832.5|1831|1830|1829.5|895
1748429700000|2025-05-28 10:55:00|1833|1831.5|1832.5|1831.5|1833|1831.5|1832.5|1831.5|672
1748430000000|2025-05-28 11:00:00|1833|1832|1832|1831.5|1833|1832|1832|1831.5|3983
1748430300000|2025-05-28 11:05:00|1832.5|1831|1832.5|1831|1832.5|1831|1832.5|1831|252
1748430600000|2025-05-28 11:10:00|1832|1831.5|1832|1831|1832|1831.5|1832|1831|188
1748430900000|2025-05-28 11:15:00|1831.5|1830.5|1831|1830|1831.5|1830.5|1831|1830|778
1748431200000|2025-05-28 11:20:00|1830.5||1831||1831||1830.5||437
1748431500000|2025-05-28 11:25:00|1831.5|1830.5|1832|1831.5|1832|1831.5|1831.5|1830.5|2542
1748431800000|2025-05-28 11:30:00|1832.5|1831|1832.5|1831.5|1832.5|1831.5|1832|1831|2884
1748432100000|2025-05-28 11:35:00|1832|1832|1832|1831|1832|1832|1832|1831|1226
1748432400000|2025-05-28 11:40:00|1832.5|1831.5|1833|1831.5|1833|1831.5|1832.5|1831.5|1072
1748432700000|2025-05-28 11:45:00|1832.5|1832|1832.5|1831.5|1832.5|1832.5|1832|1831|1370
1748433000000|2025-05-28 11:50:00|1833|1832|1833.5|1832.5|1833.5|1832.5|1833|1832|761
1748433300000|2025-05-28 11:55:00|1834|1833|1833.5|1832.5|1834|1833.5|1833.5|1832.5|1257
1748433600000|2025-05-28 12:00:00||1833||1832.5||1833||1832.5|2554
1748433900000|2025-05-28 12:05:00|1834|1833|1835.5|1834.5|1835.5|1834.5|1834|1833|1818
1748434200000|2025-05-28 12:10:00|1833.5|1834|1833.5|1832.5|1833.5|1834|1832.5|1832|887
1748434500000|2025-05-28 12:15:00|1833|1833|1833.5|1832|1833.5|1833|1833|1832|980
1748434800000|2025-05-28 12:20:00|1834|1833|1834|1833|1834|1833|1834|1833|1338
1748435100000|2025-05-28 12:25:00|1835|1833.5|1835|1833|1835.5|1834.5|1834.5|1833|606
1748435400000|2025-05-28 12:30:00|1834.5|1833.5|1833|1832|1835|1833.5|1833|1832|1725
1748435700000|2025-05-28 12:35:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|891
1748436000000|2025-05-28 12:40:00|||||||||405
1748436300000|2025-05-28 12:45:00|1833|1832|1832|1831|1833.5|1832.5|1832|1831|1637
1748436600000|2025-05-28 12:50:00|1831.5|1830.5|1831|1830|1832|1830.5|1831|1830|514
1748436900000|2025-05-28 12:55:00|1830.5|1829.5|1830|1829|1830.5|1829.5|1830|1829|937
1748437200000|2025-05-28 13:00:00|1830.5|1829.5|1831|1829.5|1831|1830|1830|1829.5|5265
1748437500000|2025-05-28 13:05:00|1830.5|1830|1829.5|1829|1831|1830.5|1829.5|1829|316
1748437800000|2025-05-28 13:10:00|1830|1829.5|1829.5|1828.5|1830.5|1829.5|1829|1828|2559
1748438100000|2025-05-28 13:15:00|1830|1828|1830.5|1829|1831|1830|1830|1828|615
1748438400000|2025-05-28 13:20:00|1831|1829.5|1831|1830|1831|1830|1831|1829.5|617
1748438700000|2025-05-28 13:25:00|1830|1829|1832.5|1831.5|1832.5|1831.5|1830|1829|852
1748439000000|2025-05-28 13:30:00|1831.5|1831|1831|1829|1835|1834|1830|1828.5|3068
1748439300000|2025-05-28 13:35:00|1831.5|1829.5|1826.5|1825.5|1831.5|1829.5|1826|1825.5|1262
1748439600000|2025-05-28 13:40:00|1826|1824.5|1824.5|1823|1826.5|1825|1821|1820|4154
1748439900000|2025-05-28 13:45:00|1825|1823.5|1827|1826|1827.5|1826.5|1825|1823.5|4310
1748440200000|2025-05-28 13:50:00|1826.5|1825.5|1827|1826|1827|1826|1825.5|1824.5|1612
1748440500000|2025-05-28 13:55:00|1827.5|1825.5|1827.5|1826.5|1828.5|1828|1825.5|1825|2541
1748440800000|2025-05-28 14:00:00|1828|1827.5|1828.5|1827|1830|1828.5|1827.5|1826|726
1748441100000|2025-05-28 14:05:00|1829|1827.5|1828|1826.5|1830.5|1829|1828|1826.5|1848
1748441400000|2025-05-28 14:10:00|1827.5|1826|1825.5|1825|1828|1826.5|1825.5|1824.5|607
1748441700000|2025-05-28 14:15:00|1826|1824.5|1827|1826.5|1828|1826.5|1824.5|1824|6427
1748442000000|2025-05-28 14:20:00|1826.5|1826|1830.5|1829|1830.5|1829|1826.5|1826|2627
1748442300000|2025-05-28 14:25:00|1830|1829.5|1829|1827.5|1831|1829.5|1828.5|1827.5|1488
1748442600000|2025-05-28 14:30:00|1829.5|1828|1828.5|1827.5|1829.5|1828.5|1827.5|1826.5|5262
1748442900000|2025-05-28 14:35:00|1828|1827|1826|1825|1828.5|1827.5|1826|1825|2725
1748443200000|2025-05-28 14:40:00|1826.5|1825.5|1827.5|1826|1827.5|1826.5|1825.5|1825.5|1771
1748443500000|2025-05-28 14:45:00|1827|1826.5|1824.5|1823.5|1827.5|1826.5|1824.5|1823.5|3110
1748443800000|2025-05-28 14:50:00|1824|1823|1823.5|1822.5|1824.5|1823|1822.5|1821.5|1969
1748444100000|2025-05-28 14:55:00|1824|1823|1824.5|1823|1824.5|1823.5|1823.5|1822.5|3390
1748444400000|2025-05-28 15:00:00|1825|1823.5|1826.5|1825.5|1826.5|1825.5|1825|1823.5|1740
1748444700000|2025-05-28 15:05:00|1825.5|1825|1823|1822|1825.5|1825|1822.5|1821.5|2580
1748445000000|2025-05-28 15:10:00|1822.5|1821.5|1822|1821.5|1823|1822|1822|1821.5|622
1748445300000|2025-05-28 15:15:00|1822.5|1821|1823|1822|1823|1822|1822.5|1821|731
1748445600000|2025-05-28 15:20:00|1823.5|1822.5|1826|1824.5|1826|1824.5|1823|1822.5|7910
1748445900000|2025-05-28 15:25:00|1825|1824|1821.5|1820.5|1825|1824|1821|1820.5|3314
1748502000000|2025-05-29 07:00:00|1852|1847|1835.5|1832.5|1854|1849.5|1833.5|1831.5|19114
1748502300000|2025-05-29 07:05:00|1836|1833.5|1837|1835.5|1839|1836.5|1835|1833|1793
1748502600000|2025-05-29 07:10:00|1837.5|1836.5|1835.5|1833|1839.5|1837|1835.5|1833|2039
1748502900000|2025-05-29 07:15:00|1836|1833.5|1836.5|1835|1837.5|1837|1835|1833|4151
1748503200000|2025-05-29 07:20:00|1837|1836|1838.5|1837.5|1838.5|1837.5|1836|1835|7021
1748503500000|2025-05-29 07:25:00|1838|1837|1834.5|1832.5|1838|1837|1834.5|1832.5|2674
1748503800000|2025-05-29 07:30:00|1834|1832|1831|1830.5|1834|1832|1830|1828.5|4229
1748504100000|2025-05-29 07:35:00|1832|1831|1837|1836|1837|1836|1832|1831|5224
1748504400000|2025-05-29 07:40:00|1836.5|1835|1835|1833|1837|1836|1835|1833|2612
1748504700000|2025-05-29 07:45:00|1834|1832.5|1835|1833.5|1835|1833.5|1834|1832|840
1748505000000|2025-05-29 07:50:00|1835.5|1834|1835.5|1834|1836|1834.5|1835|1833.5|97
1748505300000|2025-05-29 07:55:00|1835|1833.5|1837.5|1835.5|1837.5|1835.5|1835|1833.5|128
1748505600000|2025-05-29 08:00:00|1837|1835|1836|1834.5|1837.5|1835.5|1836|1834.5|190
1748505900000|2025-05-29 08:05:00|1835.5|1833.5|1832|1830.5|1835.5|1833.5|1832|1830.5|756
1748506200000|2025-05-29 08:10:00|1831.5|1831|1831.5|1830|1832.5|1831.5|1831|1829.5|3379
1748506500000|2025-05-29 08:15:00|1831|1829.5|1830|1829|1831|1830|1829.5|1828.5|3898
1748506800000|2025-05-29 08:20:00|1829.5|1828.5|1829.5|1828.5|1830|1828.5|1828.5|1827|1711
1748507100000|2025-05-29 08:25:00|1829|1828|1830|1828.5|1830|1829.5|1829|1827.5|1087
1748507400000|2025-05-29 08:30:00|1828.5|1827|1827|1825.5|1828.5|1827|1827|1825|2068
1748507700000|2025-05-29 08:35:00|1826.5|1826|1830|1828.5|1830.5|1829|1826.5|1826|2929
1748508000000|2025-05-29 08:40:00|1830.5|1829|1829.5|1827.5|1830.5|1829|1828.5|1827|723
1748508300000|2025-05-29 08:45:00|1829|1828|1829|1827|1829|1828.5|1828.5|1827|1070
1748508600000|2025-05-29 08:50:00|1828.5|1827.5|1829|1828|1829.5|1828|1828|1827.5|5902
1748508900000|2025-05-29 08:55:00|1829.5|1827|1828.5|1827|1829.5|1827|1827.5|1827|734
1748509200000|2025-05-29 09:00:00|1828|1826.5|1829|1827.5|1829|1827.5|1826.5|1825|1182
1748509500000|2025-05-29 09:05:00|1829.5|1828|1829|1827.5|1831|1829.5|1829|1827.5|1634
1748509800000|2025-05-29 09:10:00|1828.5|1827|1829|1827.5|1829|1827.5|1828|1826.5|6736
1748510100000|2025-05-29 09:15:00|1828.5|1828|1827.5|1826.5|1828.5|1828|1827.5|1826|1626
1748510400000|2025-05-29 09:20:00|1827|1826|1826.5|1825|1827|1826.5|1826.5|1825|4699
1748510700000|2025-05-29 09:25:00|1826|1824.5|1825.5|1824.5|1826|1824.5|1825.5|1824.5|237
1748511000000|2025-05-29 09:30:00|1827|1826|1825.5|1824.5|1827|1826|1825.5|1824|1366
1748511300000|2025-05-29 09:35:00|1826|1825.5|1824.5|1823.5|1827|1826|1824.5|1823.5|1493
1748511600000|2025-05-29 09:40:00|1824|1823|1822.5|1822|1824|1823|1822.5|1821.5|571
1748511900000|2025-05-29 09:45:00|1822|1821.5|1823|1822.5|1824|1823|1822|1820.5|5092
1748512200000|2025-05-29 09:50:00|1823.5|1822|1823|1821.5|1823.5|1822|1822|1820.5|518
1748512500000|2025-05-29 09:55:00|1823.5|1822|1823.5|1822|1823.5|1822|1823|1821.5|1142
1748512800000|2025-05-29 10:00:00|1823|1821|1823.5|1822|1824.5|1822.5|1822.5|1821|1530
1748513100000|2025-05-29 10:05:00|1823|1822.5|1822.5|1821|1823.5|1822.5|1822|1821|1246
1748513400000|2025-05-29 10:10:00|1822|1821.5|1822|1821|1822.5|1821.5|1821.5|1820.5|1976
1748513700000|2025-05-29 10:15:00|1821.5|1820.5|1823|1822|1824|1822.5|1821.5|1820.5|5748
1748514000000|2025-05-29 10:20:00|1823.5|1822.5|1823|1822|1824|1822.5|1823|1822|3218
1748514300000|2025-05-29 10:25:00|1822.5|1821.5|1821.5|1820.5|1822.5|1821.5|1821|1820.5|2211
1748514600000|2025-05-29 10:30:00|1822.5|1821|1822.5|1821.5|1823|1822|1822.5|1821|1052
1748514900000|2025-05-29 10:35:00|1822|1821|1823|1821.5|1823.5|1822.5|1822|1820.5|785
1748515200000|2025-05-29 10:40:00|1823.5|1822|1824|1822.5|1824.5|1823|1823.5|1822|643
1748515500000|2025-05-29 10:45:00|1824.5|1822|1825.5|1824|1826.5|1824.5|1824.5|1822|3499
1748515800000|2025-05-29 10:50:00|1825|1824.5|1824.5|1823|1825.5|1824.5|1824.5|1823|526
1748516100000|2025-05-29 10:55:00|1824|1822.5|1824.5|1823.5|1824.5|1823.5|1824|1822.5|689
1748516400000|2025-05-29 11:00:00|1825.5|1824|1825|1823.5|1825.5|1825|1824.5|1823|603
1748516700000|2025-05-29 11:05:00|1825.5|1824|1826|1825|1826|1825.5|1825|1824|448
1748517000000|2025-05-29 11:10:00|||||||||27
1748517300000|2025-05-29 11:15:00|1827|1826.5|1826.5|1825.5|1827|1826.5|1826.5|1825.5|289
1748517600000|2025-05-29 11:20:00|1826|1824.5|1825.5|1824.5|1826|1825|1825.5|1824.5|555
1748517900000|2025-05-29 11:25:00|1825|1824|1825.5|1824.5|1825.5|1824.5|1824|1823|924
1748518200000|2025-05-29 11:30:00|1825|1824|1826|1824.5|1826|1825|1825|1824|363
1748518500000|2025-05-29 11:35:00|1825.5|1824|1826|1824.5|1826.5|1825.5|1825|1824|1746
1748518800000|2025-05-29 11:40:00|1825.5|1825|1826|1825|1826|1825|1825.5|1824.5|864
1748519100000|2025-05-29 11:45:00|1825.5|1824.5|1826.5|1825|1826.5|1825.5|1825.5|1824|856
1748519400000|2025-05-29 11:50:00|1826|1825.5|1826|1825|1826|1825.5|1825|1824.5|1123
1748519700000|2025-05-29 11:55:00|1825.5|1824.5|1824.5|1823|1825.5|1824.5|1824.5|1823|450
1748520000000|2025-05-29 12:00:00|1824|1822.5|1825.5|1824|1825.5|1824.5|1823.5|1822|863
1748520300000|2025-05-29 12:05:00|1825|1823.5|1825|1824|1826.5|1825.5|1824|1823.5|2464
1748520600000|2025-05-29 12:10:00|1825.5|1824.5|1825.5|1824|1825.5|1824.5|1825|1823.5|7001
1748520900000|2025-05-29 12:15:00|1825|1824.5|1825.5|1824.5|1825.5|1824.5|1825|1824|256
1748521200000|2025-05-29 12:20:00|||||||||418
1748521500000|2025-05-29 12:25:00|1826|1825|1825|1824|1826|1825|1824.5|1823|3931
1748521800000|2025-05-29 12:30:00|1825.5|1824.5|1826.5|1825.5|1826.5|1826|1825.5|1824.5|743
1748522100000|2025-05-29 12:35:00|1826|1825|1824|1823|1826|1825.5|1824|1823|1491
1748522400000|2025-05-29 12:40:00|1823.5|1822.5|1823.5|1822|1824|1822.5|1822|1821|574
1748522700000|2025-05-29 12:45:00|1824.5|1822.5|1824|1823|1824.5|1823.5|1823|1821.5|2198
1748523000000|2025-05-29 12:50:00|1824.5|1824|1824.5|1823.5|1825.5|1824|1824.5|1823.5|2097
1748523300000|2025-05-29 12:55:00|1825|1824|1824|1822.5|1825|1824|1823.5|1822.5|1541
1748523600000|2025-05-29 13:00:00|1824.5|1823|1826.5|1825.5|1828|1827|1824|1822.5|7631
1748523900000|2025-05-29 13:05:00|1826|1825|1826|1825|1826.5|1825.5|1826|1824.5|18
1748524200000|2025-05-29 13:10:00|1826.5|1824.5|1827.5|1826|1828|1827|1826.5|1824.5|228
1748524500000|2025-05-29 13:15:00|1828|1826.5|1828.5|1827|1829|1827.5|1828|1826|406
1748524800000|2025-05-29 13:20:00|1829|1827.5|1829|1827.5|1829|1828|1828.5|1827|166
1748525100000|2025-05-29 13:25:00|1829.5|1828|1830|1828.5|1830|1828.5|1827.5|1826|4551
1748525400000|2025-05-29 13:30:00|1829.5|1828|1829.5|1828.5|1830.5|1829.5|1827|1825.5|6187
1748525700000|2025-05-29 13:35:00|1828.5|1828|1829|1828|1832|1830.5|1828.5|1827|2083
1748526000000|2025-05-29 13:40:00|1828.5|1827.5|1825.5|1824.5|1830|1829|1825.5|1824.5|751
1748526300000|2025-05-29 13:45:00|1826|1824|1828|1827|1828|1827|1825.5|1824|2627
1748526600000|2025-05-29 13:50:00|1827.5|1826|1830.5|1829|1830.5|1829.5|1826|1825|1053
1748526900000|2025-05-29 13:55:00|1831|1830|1827.5|1825.5|1831.5|1830|1826|1825|1258
1748527200000|2025-05-29 14:00:00|1828|1826|1827.5|1826|1828.5|1827|1826.5|1825.5|1777
1748527500000|2025-05-29 14:05:00|1827|1825.5|1822|1821|1827|1825.5|1821|1820|2083
1748527800000|2025-05-29 14:10:00|1823|1821.5|1824.5|1823.5|1824.5|1823.5|1823|1821.5|2998
1748528100000|2025-05-29 14:15:00|1825|1824|1822|1821|1825|1824.5|1821.5|1820.5|2726
1748528400000|2025-05-29 14:20:00|1822.5|1821.5|1824|1823|1824.5|1823.5|1822.5|1821.5|196
1748528700000|2025-05-29 14:25:00|1823.5|1822.5|1823.5|1822.5|1824|1823|1822.5|1822|6804
1748529000000|2025-05-29 14:30:00|1823|1822|1819.5|1818.5|1823|1822|1819|1818|3104
1748529300000|2025-05-29 14:35:00|1820|1819|1822.5|1821|1822.5|1821.5|1820|1818.5|1065
1748529600000|2025-05-29 14:40:00|1822|1820.5|1822|1821.5|1822|1821.5|1820.5|1819.5|3826
1748529900000|2025-05-29 14:45:00|1822.5|1822|1825.5|1824.5|1826|1825|1822.5|1822|1183
1748530200000|2025-05-29 14:50:00|1825|1824|1826|1825.5|1827|1826|1825|1823.5|3432
1748530500000|2025-05-29 14:55:00|1826.5|1826|1828|1827|1828|1827.5|1826|1825.5|3193
1748530800000|2025-05-29 15:00:00|1827.5|1826.5|1828|1827.5|1829|1828|1827.5|1826.5|3280
1748531100000|2025-05-29 15:05:00|1828.5|1827|1827.5|1826.5|1828.5|1827.5|1826.5|1826|4706
1748531400000|2025-05-29 15:10:00|1827|1826|1827.5|1826.5|1828|1827|1826.5|1826|2268
1748531700000|2025-05-29 15:15:00|1828|1827|1827|1826|1828.5|1827|1826.5|1826|1581
1748532000000|2025-05-29 15:20:00|1826.5|1825.5|1826.5|1825.5|1827.5|1826.5|1826.5|1825.5|3122
1748532300000|2025-05-29 15:25:00|1826|1826|1828|1827|1828|1827.5|1826|1826|4055
1748588400000|2025-05-30 07:00:00|1827.5|1824|1815|1813.5|1827.5|1824|1814|1810.5|9579
1748588700000|2025-05-30 07:05:00|1814.5|1813|1809.5|1808|1818.5|1816.5|1809.5|1808|2670
1748589000000|2025-05-30 07:10:00|1808.5|1807|1811.5|1810|1814|1811.5|1808.5|1806.5|2216
1748589300000|2025-05-30 07:15:00|1812|1809|1811.5|1811|1812.5|1811|1810.5|1808|1446
1748589600000|2025-05-30 07:20:00|1811|1810.5|1811.5|1810.5|1813.5|1812|1811|1809|540
1748589900000|2025-05-30 07:25:00|1813|1812|1815|1814|1816.5|1815|1813|1812|2168
1748590200000|2025-05-30 07:30:00||1814.5||1814||1814.5||1813|1469
1748590500000|2025-05-30 07:35:00|1816|1814.5|1813.5|1812.5|1816.5|1815|1813.5|1811.5|2527
1748590800000|2025-05-30 07:40:00|1814.5|1813|1815|1814.5|1816.5|1815|1814.5|1812.5|1723
1748591100000|2025-05-30 07:45:00|1816|1814|1818|1816.5|1819|1818|1815|1814|1516
1748591400000|2025-05-30 07:50:00|1817.5|1816|1817|1815.5|1818|1817|1816|1815|1308
1748591700000|2025-05-30 07:55:00|1816.5|1815|1822.5|1820.5|1822.5|1821.5|1816.5|1815|1940
1748592000000|2025-05-30 08:00:00|1824.5|1821|1826|1825|1826|1825|1823.5|1821|2788
1748592300000|2025-05-30 08:05:00|1827.5|1825.5|1828|1826.5|1829.5|1828|1827.5|1825.5|6008
1748592600000|2025-05-30 08:10:00|1828.5|1826|1826.5|1825|1829|1827.5|1826.5|1825|2027
1748592900000|2025-05-30 08:15:00|1827.5|1826|1827|1826|1827.5|1826.5|1826.5|1825|2699
1748593200000|2025-05-30 08:20:00|1827.5|1826.5|1825.5|1824|1828|1826.5|1825.5|1824|3327
1748593500000|2025-05-30 08:25:00|1826|1823.5|1825|1823|1826|1824|1824.5|1822.5|875
1748593800000|2025-05-30 08:30:00|1825.5|1823.5|1825.5|1824|1827|1825.5|1824|1822|564
1748594100000|2025-05-30 08:35:00|1825|1823|1824|1823|1825|1824|1823.5|1822|4182
1748594400000|2025-05-30 08:40:00|1823.5|1822.5|1824.5|1822.5|1824.5|1823|1823.5|1822|1113
1748594700000|2025-05-30 08:45:00|1825|1823|1828.5|1827|1828.5|1827|1825|1823|1525
1748595000000|2025-05-30 08:50:00|1827.5|1826.5|1826|1824.5|1827.5|1826.5|1826|1824.5|1058
1748595300000|2025-05-30 08:55:00|1826.5|1825.5|1827|1825.5|1827.5|1826.5|1826.5|1825|66
1748595600000|2025-05-30 09:00:00|1827.5|1826|1827.5|1825.5|1828|1827|1826.5|1825|3084
1748595900000|2025-05-30 09:05:00|1827|1825|1825.5|1824|1828|1826.5|1825|1824|703
1748596200000|2025-05-30 09:10:00|1826|1824.5|1825.5|1824.5|1826.5|1825|1825.5|1824.5|119
1748596500000|2025-05-30 09:15:00|1824.5|1825|1826.5|1825|1826.5|1825|1824.5|1823|1474
1748596800000|2025-05-30 09:20:00|1827|1825.5|1827|1825.5|1827.5|1826.5|1827|1825|2819
1748597100000|2025-05-30 09:25:00|1826.5|1825|1827|1826.5|1828.5|1827|1826|1825|1764
1748597400000|2025-05-30 09:30:00|1828|1827|1828|1827.5|1829|1828|1827|1825.5|1297
1748597700000|2025-05-30 09:35:00|1827.5|1827|1824|1823|1827.5|1827|1824|1823|1031
1748598000000|2025-05-30 09:40:00|1823.5|1822.5|1825|1824|1825.5|1824.5|1823.5|1822.5|136
1748598300000|2025-05-30 09:45:00|1824.5|1824.5|1825.5|1824|1825.5|1824.5|1823.5|1823|808
1748598600000|2025-05-30 09:50:00|1825|1823|1824|1822.5|1825.5|1824|1823.5|1822.5|115
1748598900000|2025-05-30 09:55:00|1823.5|1821.5|1822.5|1821|1823.5|1821.5|1822|1821|2731
1748599200000|2025-05-30 10:00:00|1822|1820.5|1823|1821.5|1823.5|1822|1821|1819.5|4137
1748599500000|2025-05-30 10:05:00|1822.5|1822|1822.5|1821|1823|1822|1822|1820.5|2723
1748599800000|2025-05-30 10:10:00|1822|1820|1822|1820.5|1822.5|1820.5|1821|1820|227
1748600100000|2025-05-30 10:15:00|1821.5|1821.5|1822.5|1821.5|1822.5|1821.5|1821.5|1821|1
1748600400000|2025-05-30 10:20:00|1822|1821|1822.5|1821|1823|1821.5|1821.5|1821|2486
1748600700000|2025-05-30 10:25:00|1822|1822|1822.5|1821|1823|1822|1821|1820.5|4191
1748601000000|2025-05-30 10:30:00|1823|1821.5|1822|1820.5|1823.5|1823|1821.5|1820.5|302
1748601300000|2025-05-30 10:35:00|1822.5|1820|1821.5|1820|1822.5|1820|1820.5|1820|573
1748601600000|2025-05-30 10:40:00|1821||1821||1821.5||1821||109
1748601900000|2025-05-30 10:45:00|1821.5|1819.5|1821.5|1819.5|1821.5|1819.5|1821|1819.5|978
1748602200000|2025-05-30 10:50:00|1821|1820|1819|1817.5|1821.5|1820|1819|1817.5|3194
1748602500000|2025-05-30 10:55:00|1819.5|1818|1821|1820|1821|1820|1819|1817.5|2389
1748602800000|2025-05-30 11:00:00|1820.5|1819.5|1823|1822.5|1823.5|1822.5|1820|1819|2145
1748603100000|2025-05-30 11:05:00|1823.5|1821.5|1824|1823.5|1824|1823.5|1822.5|1821.5|2643
1748603400000|2025-05-30 11:10:00|1824.5|1824|1825.5|1824.5|1825.5|1825|1824.5|1824|269
1748603700000|2025-05-30 11:15:00|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|1824.5|1823.5|271
1748604000000|2025-05-30 11:20:00|1824|1822.5|1824|1823|1824.5|1823|1823|1822|741
1748604300000|2025-05-30 11:25:00|1824.5|1823.5|1825|1824|1825|1824|1824.5|1823.5|104
1748604600000|2025-05-30 11:30:00|1825.5|1825|1825|1824|1825.5|1825|1824.5|1823.5|557
1748604900000|2025-05-30 11:35:00|1825.5|1825|1826.5|1825|1826.5|1825.5|1825|1824|511
1748605200000|2025-05-30 11:40:00|1824.5|1824|1826|1824.5|1826.5|1826|1824.5|1824|1383
1748605500000|2025-05-30 11:45:00|1826.5|1825|1827|1826.5|1827|1826.5|1826.5|1825|163
1748605800000|2025-05-30 11:50:00|1827.5|1826|1827.5|1826.5|1827.5|1826.5|1827.5|1826|1985
1748606100000|2025-05-30 11:55:00|1825.5|1824|1825.5|1824.5|1826|1825.5|1825|1823.5|396
1748606400000|2025-05-30 12:00:00|1825|1823.5|1825|1824.5|1825|1824.5|1824|1822.5|997
1748606700000|2025-05-30 12:05:00|1825.5|1824|1819.5|1818.5|1825.5|1824.5|1815.5|1814.5|3195
1748607000000|2025-05-30 12:10:00|1819|1818|1817|1815.5|1819|1818|1814|1812.5|5794
1748607300000|2025-05-30 12:15:00|1816.5|1815|1817.5|1816.5|1817.5|1817|1815.5|1815|2177
1748607600000|2025-05-30 12:20:00|1818.5|1816|1815.5|1815|1819|1818|1815|1814|1101
1748607900000|2025-05-30 12:25:00|1816.5|1815.5|1815|1813.5|1817|1816|1815|1813|4750
1748608200000|2025-05-30 12:30:00|1816|1814|1817|1816|1818.5|1817.5|1815.5|1814|3525
1748608500000|2025-05-30 12:35:00|1818|1816.5|1817.5|1816.5|1818.5|1817|1817|1815|178
1748608800000|2025-05-30 12:40:00|1818|1817|1820.5|1819|1820.5|1819.5|1818|1816.5|2273
1748609100000|2025-05-30 12:45:00|1821|1819.5|1820.5|1818.5|1822.5|1822|1820.5|1818.5|4573
1748609400000|2025-05-30 12:50:00|1819.5|1818|1820.5|1820|1820.5|1820|1819|1818|4568
1748609700000|2025-05-30 12:55:00|1821|1820.5|1820.5|1819.5|1821.5|1820.5|1820.5|1819|473
1748610000000|2025-05-30 13:00:00|1820|1819|1820.5|1819.5|1821.5|1820.5|1820|1818|1819
1748610300000|2025-05-30 13:05:00|1821|1820|1819.5|1818.5|1821|1820|1818.5|1817.5|3658
1748610600000|2025-05-30 13:10:00|1820|1819|1821.5|1820|1821.5|1820.5|1819.5|1819|1118
1748610900000|2025-05-30 13:15:00|1822|1821|1823|1822|1823|1822|1821|1820|4448
1748611200000|2025-05-30 13:20:00|1822.5|1821.5|1821.5|1820.5|1822.5|1821.5|1821.5|1820.5|1285
1748611500000|2025-05-30 13:25:00|1822|1821.5|1823|1822|1823.5|1822.5|1821.5|1820|1697
1748611800000|2025-05-30 13:30:00|1822.5|1821.5|1813.5|1812|1822.5|1821.5|1813|1811|3731
1748612100000|2025-05-30 13:35:00|1813|1811.5|1809.5|1808.5|1813|1811.5|1809.5|1808.5|2266
1748612400000|2025-05-30 13:40:00|1810|1809|1810|1808.5|1810.5|1809.5|1808.5|1807.5|2745
1748612700000|2025-05-30 13:45:00|1809.5|1809|1812.5|1811.5|1812.5|1812|1809|1809|6698
1748613000000|2025-05-30 13:50:00|1812|1811|1814|1813.5|1814.5|1813.5|1812|1811|5880
1748613300000|2025-05-30 13:55:00|1813.5|1813|1813.5|1812.5|1815.5|1814.5|1812|1811.5|4357
1748613600000|2025-05-30 14:00:00|1815.5|1813.5|1815.5|1814.5|1816.5|1815.5|1814|1813|2680
1748613900000|2025-05-30 14:05:00|1816.5|1815.5|1818|1817.5|1818|1817.5|1816|1815|1841
1748614200000|2025-05-30 14:10:00|1817.5|1817|1815|1814|1818|1817|1815|1814|3236
1748614500000|2025-05-30 14:15:00|1815.5|1814.5|1815.5|1814.5|1816.5|1816|1814.5|1813.5|4061
1748614800000|2025-05-30 14:20:00|1815|1813.5|1811.5|1811|1815|1814|1811.5|1810.5|7085
1748615100000|2025-05-30 14:25:00|1812|1810.5|1812|1811.5|1812|1811.5|1810.5|1809.5|3576
1748615400000|2025-05-30 14:30:00|1812.5|1811|1812.5|1812|1813|1812.5|1811.5|1810.5|1998
1748615700000|2025-05-30 14:35:00|1813|1812.5|1813.5|1813|1815|1814.5|1812.5|1812|2792
1748616000000|2025-05-30 14:40:00|1813|1812|1811.5|1810.5|1813|1812.5|1810.5|1810|2131
1748616300000|2025-05-30 14:45:00|1811|1810|1810|1809|1811.5|1810.5|1810|1808.5|2566
1748616600000|2025-05-30 14:50:00|1809.5|1808.5|1809|1808|1809.5|1808.5|1808|1807.5|1447
1748616900000|2025-05-30 14:55:00|1809.5|1808.5|1808|1807|1809.5|1809|1807|1806|5062
1748617200000|2025-05-30 15:00:00|1808.5|1807.5|1811|1810|1811|1810.5|1808.5|1807.5|5750
1748617500000|2025-05-30 15:05:00|1811.5|1810.5|1810.5|1810|1811.5|1811|1810.5|1809.5|4607
1748617800000|2025-05-30 15:10:00|1811|1809.5|1811.5|1811|1812.5|1812|1811|1809.5|5190
1748618100000|2025-05-30 15:15:00|1812|1811.5|1809.5|1808.5|1812|1811.5|1809|1807.5|3512
1748618400000|2025-05-30 15:20:00|1810|1809|1812|1811|1812|1811.5|1809.5|1809|4649
1748618700000|2025-05-30 15:25:00|1812.5|1811.5|1812|1811|1814|1813.5|1812|1810.5|8110
1748847600000|2025-06-02 07:00:00|1809|1804|1805|1802.5|1809|1804|1799|1795.5|20488
1748847900000|2025-06-02 07:05:00|1808|1803|1803.5|1802|1809|1808|1803|1802|14950
1748848200000|2025-06-02 07:10:00|1804|1802.5|1804.5|1803.5|1806.5|1804.5|1802|1800.5|5953
1748848500000|2025-06-02 07:15:00|1806|1804.5|1807.5|1805.5|1809|1808.5|1803.5|1802|7993
1748848800000|2025-06-02 07:20:00|1809|1807|1805|1803.5|1809.5|1807|1804|1802.5|6544
1748849100000|2025-06-02 07:25:00|1805.5|1802.5|1799.5|1798|1805.5|1803.5|1797|1795|10352
1748849400000|2025-06-02 07:30:00|1797.5|1796|1803.5|1802|1804.5|1803|1797.5|1795.5|2885
1748849700000|2025-06-02 07:35:00|1802.5|1801.5|1804|1802|1806.5|1805|1801.5|1800|4400
1748850000000|2025-06-02 07:40:00|1804.5|1801.5|1803.5|1802|1804.5|1802.5|1802|1800|6368
1748850300000|2025-06-02 07:45:00|1803|1800.5|1804.5|1803|1804.5|1803|1801|1799|6382
1748850600000|2025-06-02 07:50:00|1805|1801.5|1799.5|1798|1805|1801.5|1799|1797.5|2232
1748850900000|2025-06-02 07:55:00|1800.5|1798.5|1802.5|1800.5|1802.5|1800.5|1800|1798|2599
1748851200000|2025-06-02 08:00:00|1803|1801|1807|1805.5|1807.5|1806|1803|1801|5622
1748851500000|2025-06-02 08:05:00|1808.5|1806|1809.5|1808|1810.5|1810|1808|1806|9512
1748851800000|2025-06-02 08:10:00|1810.5|1808.5|1808.5|1807|1810.5|1809|1808.5|1807|9188
1748852100000|2025-06-02 08:15:00|1808|1806.5|1804.5|1803|1808.5|1807.5|1804.5|1803|1028
1748852400000|2025-06-02 08:20:00|1805.5|1804|1804.5|1803.5|1806|1804.5|1804.5|1803.5|1994
1748852700000|2025-06-02 08:25:00|1806|1804.5|1807|1805|1807|1805|1805.5|1803.5|2588
1748853000000|2025-06-02 08:30:00|1806.5|1804.5|1807|1805.5|1807.5|1806.5|1806.5|1804.5|6524
1748853300000|2025-06-02 08:35:00|1806.5|1805|1806.5|1805|1807|1806|1805.5|1804.5|769
1748853600000|2025-06-02 08:40:00|1806|1804.5|1804|1802.5|1806|1804.5|1804|1802.5|2038
1748853900000|2025-06-02 08:45:00|1803.5|1803|1803.5|1802.5|1804.5|1804|1803.5|1802.5|1146
1748854200000|2025-06-02 08:50:00|1804|1803|1804.5|1803.5|1805|1803.5|1804|1802.5|1639
1748854500000|2025-06-02 08:55:00|1805|1803|1803.5|1802.5|1805|1803|1803.5|1802.5|63
1748854800000|2025-06-02 09:00:00|1803|1801.5|1803.5|1802|1803.5|1803|1802.5|1801|1851
1748855100000|2025-06-02 09:05:00|1803|1801.5|1801.5|1800|1803.5|1802.5|1801.5|1800|1067
1748855400000|2025-06-02 09:10:00|1801|1799.5|1799.5|1798|1801.5|1800|1799|1797.5|1854
1748855700000|2025-06-02 09:15:00|1799|1797.5|1798.5|1797.5|1799|1798.5|1798.5|1797|535
1748856000000|2025-06-02 09:20:00|1799|1798|1800|1798.5|1800.5|1799.5|1797.5|1796.5|5166
1748856300000|2025-06-02 09:25:00|1800.5|1799|1799|1797.5|1800.5|1799|1799|1797.5|1951
1748856600000|2025-06-02 09:30:00|1799.5|1797|1800.5|1799|1801|1800|1799.5|1797|795
1748856900000|2025-06-02 09:35:00|1801.5|1800|1801|1799|1802|1800|1800|1798.5|3945
1748857200000|2025-06-02 09:40:00|1800.5|1799.5|1799|1797.5|1800.5|1799.5|1798|1797|1165
1748857500000|2025-06-02 09:45:00|1798.5|1797|1800.5|1798.5|1800.5|1799|1798.5|1797|796
1748857800000|2025-06-02 09:50:00|1800|1798|1800.5|1799.5|1800.5|1799.5|1800|1798|966
1748858100000|2025-06-02 09:55:00|1801|1800.5|1800.5|1799.5|1802|1801.5|1800|1799|1818
1748858400000|2025-06-02 10:00:00|1801|1800|1801|1800|1801.5|1800|1800.5|1798.5|950
1748858700000|2025-06-02 10:05:00|1802|1800.5|1801.5|1800|1803|1802|1801.5|1799.5|858
1748859000000|2025-06-02 10:10:00|1802|1799.5|1801.5|1800|1802|1801|1801|1799.5|1331
1748859300000|2025-06-02 10:15:00|1802|1800.5|1802|1801|1802|1801|1801|1800|1207
1748859600000|2025-06-02 10:20:00|1802.5|1801.5|1802.5|1801|1802.5|1801.5|1801.5|1800.5|3240
1748859900000|2025-06-02 10:25:00|1802|1801.5|1803.5|1802.5|1803.5|1802.5|1802|1801|1718
1748860200000|2025-06-02 10:30:00|1803|1802|1803.5|1802|1803.5|1803|1803|1802|51
1748860500000|2025-06-02 10:35:00|1804|1802.5|1804|1802|1804|1803|1803.5|1802|78
1748860800000|2025-06-02 10:40:00||1802.5||1802.5||1803||1802|602
1748861100000|2025-06-02 10:45:00|1803.5|1802|1804|1803|1804|1803|1803|1802|2024
1748861400000|2025-06-02 10:50:00|1804.5|1803.5|1805|1804|1806|1805|1804.5|1803|2200
1748861700000|2025-06-02 10:55:00|1804.5|1803|1803.5|1802.5|1804.5|1803|1802|1801|1942
1748862000000|2025-06-02 11:00:00|1804|1803|1804.5|1803.5|1805|1803.5|1803.5|1802.5|723
1748862300000|2025-06-02 11:05:00|1805|1804|1805.5|1804|1805.5|1804.5|1804.5|1803.5|309
1748862600000|2025-06-02 11:10:00|1804|1803|1807|1806|1807.5|1806|1803|1802|1772
1748862900000|2025-06-02 11:15:00|1806.5|1805.5|1807.5|1806|1807.5|1806|1806.5|1805.5|701
1748863200000|2025-06-02 11:20:00|1808.5|1807|1808|1806|1808.5|1807|1808|1806|509
1748863500000|2025-06-02 11:25:00|1807|1806.5|1807|1805.5|1808.5|1807|1807|1805.5|1875
1748863800000|2025-06-02 11:30:00|1806.5|1805|1807.5|1806|1807.5|1806.5|1806.5|1805|220
1748864100000|2025-06-02 11:35:00|1808|1806.5|1808|1806.5|1808|1807|1808|1806|94
1748864400000|2025-06-02 11:40:00||1807||1807||1807||1806.5|0
1748864700000|2025-06-02 11:45:00|1807.5|1806.5|1807.5|1807|1808|1807|1807|1806|712
1748865000000|2025-06-02 11:50:00|1808|1806.5|1808|1806.5|1808|1807|1807.5|1806.5|546
1748865300000|2025-06-02 11:55:00|1807.5|1807|1807.5|1806.5|1808|1807|1807|1806.5|1459
1748865600000|2025-06-02 12:00:00|1808|1807|1809.5|1808.5|1810|1809|1808|1807|4754
1748865900000|2025-06-02 12:05:00|1809|1808|1812|1811|1812|1811|1809|1808|1357
1748866200000|2025-06-02 12:10:00|1811.5|1810.5|1811|1809.5|1812|1810.5|1810.5|1809.5|1838
1748866500000|2025-06-02 12:15:00|1811.5|1810|1811.5|1810|1811.5|1810.5|1810.5|1809|1306
1748866800000|2025-06-02 12:20:00|1811|1809.5|1811|1809.5|1811.5|1810|1810.5|1809.5|0
1748867100000|2025-06-02 12:25:00|1811.5|1810|1811|1809.5|1811.5|1811|1811|1809.5|1019
1748867400000|2025-06-02 12:30:00|1810.5|1808.5|1809|1808|1810.5|1808.5|1809|1807.5|2293
1748867700000|2025-06-02 12:35:00|1808.5|1806.5|1807.5|1806.5|1808.5|1806.5|1806.5|1805|2897
1748868000000|2025-06-02 12:40:00|1808|1807|1809.5|1808.5|1809.5|1808.5|1808|1806.5|599
1748868300000|2025-06-02 12:45:00|1810|1809|1809.5|1808|1810|1809|1809|1808|4133
1748868600000|2025-06-02 12:50:00|1808.5|1807|1807.5|1806.5|1808.5|1807.5|1807.5|1806|1734
1748868900000|2025-06-02 12:55:00|1808|1807|1808|1807|1808|1807|1808|1806.5|427
1748869200000|2025-06-02 13:00:00|1809|1808|1810|1809|1810.5|1809.5|1809|1808|1340
1748869500000|2025-06-02 13:05:00|1809.5|1808.5|1810|1809|1810|1809|1809|1808|1171
1748869800000|2025-06-02 13:10:00|1810.5|1809.5|1812.5|1811|1812.5|1811|1810.5|1809.5|1170
1748870100000|2025-06-02 13:15:00|1812|1811.5|1813|1811.5|1813.5|1812.5|1811.5|1810.5|2364
1748870400000|2025-06-02 13:20:00|1812.5|1812|1809|1808|1812.5|1812|1809|1808|4851
1748870700000|2025-06-02 13:25:00|1808.5|1807.5|1807|1805.5|1808.5|1807.5|1806|1804.5|16275
1748871000000|2025-06-02 13:30:00|1807.5|1806.5|1810.5|1809|1811.5|1810.5|1804.5|1803|9317
1748871300000|2025-06-02 13:35:00|1810|1809.5|1822|1820.5|1822|1820.5|1810|1809.5|7186
1748871600000|2025-06-02 13:40:00|1823|1821|1822.5|1821.5|1825|1824|1820|1819|8510
1748871900000|2025-06-02 13:45:00|1823|1821|1814.5|1813.5|1823|1821.5|1814.5|1813|4331
1748872200000|2025-06-02 13:50:00|1814|1812.5|1816.5|1815|1816.5|1816|1813|1811.5|6064
1748872500000|2025-06-02 13:55:00|1817.5|1815.5|1814|1813|1819|1818.5|1814|1813|7871
1748872800000|2025-06-02 14:00:00|1813.5|1811.5|1808.5|1807.5|1813.5|1813|1808.5|1807|4704
1748873100000|2025-06-02 14:05:00|1809|1807|1808.5|1807.5|1811|1810|1808|1806.5|6685
1748873400000|2025-06-02 14:10:00|1808|1807|1814.5|1813|1814.5|1813.5|1808|1806.5|5658
1748873700000|2025-06-02 14:15:00|1815|1813.5|1815|1813.5|1816|1815|1814|1813|6426
1748874000000|2025-06-02 14:20:00|1814.5|1814|1815.5|1814.5|1817.5|1817|1814.5|1813.5|5752
1748874300000|2025-06-02 14:25:00|1816|1815|1818|1817|1818|1817|1814.5|1813|1711
1748874600000|2025-06-02 14:30:00|1818.5|1817.5|1821|1820|1821|1820|1816.5|1815.5|8814
1748874900000|2025-06-02 14:35:00|1820.5|1820.5|1819|1818.5|1821.5|1821|1819|1818|8427
1748875200000|2025-06-02 14:40:00|1819.5|1819|1821|1820|1821.5|1820.5|1819|1817.5|2954
1748875500000|2025-06-02 14:45:00|1822|1820.5|1821.5|1820.5|1822.5|1822|1821.5|1820.5|3638
1748875800000|2025-06-02 14:50:00|1822|1821|1821.5|1820|1822.5|1822|1821|1820|6805
1748876100000|2025-06-02 14:55:00|1821|1819.5|1821|1819.5|1823|1822.5|1820.5|1819|3938
1748876400000|2025-06-02 15:00:00|1820.5|1819|1818|1817.5|1821|1820|1818|1816.5|7414
1748876700000|2025-06-02 15:05:00|1818.5|1817|1817|1815.5|1819|1818.5|1817|1815.5|2407
1748877000000|2025-06-02 15:10:00|1816.5|1816|1816|1815|1817.5|1817|1816|1815|3701
1748877300000|2025-06-02 15:15:00|1816.5|1815.5|1816|1815|1816.5|1816|1815|1814|2665
1748877600000|2025-06-02 15:20:00|1816.5|1815.5|1815.5|1814.5|1816.5|1815.5|1815.5|1814.5|3426
1748877900000|2025-06-02 15:25:00|1815|1814|1815|1813.5|1815.5|1815|1811.5|1810.5|10981
1748934000000|2025-06-03 07:00:00|1799.5|1798|1785.5|1783|1799.5|1798|1777|1775|19365
1748934300000|2025-06-03 07:05:00|1783|1781|1790.5|1788|1790.5|1788|1782|1781|11462
1748934600000|2025-06-03 07:10:00|1788|1786.5|1780|1779.5|1789|1787.5|1780|1779.5|8987
1748934900000|2025-06-03 07:15:00|1780.5|1780|1780|1778.5|1782.5|1780.5|1777.5|1777|4948
1748935200000|2025-06-03 07:20:00|1779|1777|1777.5|1776|1779|1778|1776.5|1776|2520
1748935500000|2025-06-03 07:25:00|1777|1775.5|1774.5|1774|1777.5|1775.5|1774.5|1774|5778
1748935800000|2025-06-03 07:30:00|1774|1773.5|1779|1778|1779.5|1778.5|1773|1772|11799
1748936100000|2025-06-03 07:35:00|1780|1778.5|1779.5|1779|1780|1779|1779.5|1778.5|2478
1748936400000|2025-06-03 07:40:00|1777|1778.5|1780.5|1779|1782.5|1781|1777|1775.5|11671
1748936700000|2025-06-03 07:45:00|1781|1779.5|1780|1778.5|1782.5|1781|1779|1778.5|3787
1748937000000|2025-06-03 07:50:00|1779.5|1778|1777.5|1776|1780|1778.5|1777|1776|9379
1748937300000|2025-06-03 07:55:00|1776|1775|1775|1773.5|1776.5|1775|1774|1773|5980
1748937600000|2025-06-03 08:00:00|1775.5|1774|1776.5|1775|1776.5|1775.5|1774.5|1772.5|1777
1748937900000|2025-06-03 08:05:00|1777.5|1774.5|1775|1773.5|1777.5|1775.5|1773.5|1772|1275
1748938200000|2025-06-03 08:10:00|1774.5|1773|1772|1771|1774.5|1773|1771|1769.5|1322
1748938500000|2025-06-03 08:15:00|1772.5|1770.5|1774|1773|1774|1773|1771.5|1770.5|505
1748938800000|2025-06-03 08:20:00|1773.5|1772.5|1773.5|1773|1774|1773.5|1773|1771.5|6043
1748939100000|2025-06-03 08:25:00|1773|1772.5|1774|1773|1774.5|1773.5|1773|1771.5|1500
1748939400000|2025-06-03 08:30:00|1773.5|1772|1778|1776.5|1778.5|1777.5|1773|1772|4402
1748939700000|2025-06-03 08:35:00|1778.5|1777|1778.5|1777|1780.5|1778.5|1777.5|1776|1455
1748940000000|2025-06-03 08:40:00|1779|1776.5|1776.5|1775.5|1779|1777|1776|1775|940
1748940300000|2025-06-03 08:45:00|1777|1775|1777.5|1776.5|1778.5|1777.5|1775|1773.5|3072
1748940600000|2025-06-03 08:50:00|1777|1777|1779|1777.5|1779.5|1779|1777|1776|857
1748940900000|2025-06-03 08:55:00|1780|1778|1780|1779|1780|1779|1779.5|1778|874
1748941200000|2025-06-03 09:00:00|1780.5|1779.5|1782.5|1781.5|1783|1782|1780.5|1779.5|4008
1748941500000|2025-06-03 09:05:00|1783|1781|1781|1779.5|1783|1781|1781|1779.5|2092
1748941800000|2025-06-03 09:10:00|1780.5|1779|1781.5|1780.5|1781.5|1780.5|1780|1779|3126
1748942100000|2025-06-03 09:15:00|1782.5|1781|1784|1783|1785|1783.5|1782|1781|707
1748942400000|2025-06-03 09:20:00|1784.5|1783.5|1783|1781|1784.5|1784|1781|1780.5|5775
1748942700000|2025-06-03 09:25:00|1783.5|1781.5|1784|1782.5|1784|1782.5|1783.5|1781|15
1748943000000|2025-06-03 09:30:00|1783.5|1782|1783|1782.5|1783.5|1782.5|1783|1781.5|873
1748943300000|2025-06-03 09:35:00|1783.5|1783|1785.5|1784.5|1786|1785|1783.5|1783|1098
1748943600000|2025-06-03 09:40:00|1786|1785|1785|1784|1786|1785|1785|1784|4988
1748943900000|2025-06-03 09:45:00|1784.5|1785|1785.5|1785|1786.5|1785.5|1784.5|1784.5|1206
1748944200000|2025-06-03 09:50:00|1786|1784.5|1786|1785|1787|1785.5|1785.5|1784.5|1848
1748944500000|2025-06-03 09:55:00|1785|1784.5|1785|1784.5|1785.5|1785|1785|1784.5|1968
1748944800000|2025-06-03 10:00:00|1786|1784|1785|1784|1786|1785|1785|1784|885
1748945100000|2025-06-03 10:05:00|1784.5|1783.5|1785|1784|1785.5|1784.5|1784.5|1783.5|314
1748945400000|2025-06-03 10:10:00|1784.5|1783.5|1784.5|1783|1784.5|1783.5|1784|1783|526
1748945700000|2025-06-03 10:15:00|1784|1784|1783|1782|1784.5|1784|1782.5|1782|612
1748946000000|2025-06-03 10:20:00|1782.5|1781.5|1783|1782|1783|1782.5|1782.5|1781.5|2464
1748946300000|2025-06-03 10:25:00|1782.5|1782.5|1782.5|1781.5|1782.5|1782.5|1782|1781.5|596
1748946600000|2025-06-03 10:30:00|1783.5|1782|1783.5|1782|1784|1783|1783|1781.5|386
1748946900000|2025-06-03 10:35:00|1784|1782.5|1783|1782|1784|1783.5|1782.5|1781.5|930
1748947200000|2025-06-03 10:40:00|1784|1782.5|1783.5|1782.5|1784|1783|1783|1782.5|899
1748947500000|2025-06-03 10:45:00|1783|1781.5|1782|1781|1783|1782|1782|1781|2125
1748947800000|2025-06-03 10:50:00|1781.5|1780.5|1781.5|1780.5|1782|1780.5|1781.5|1780.5|646
1748948100000|2025-06-03 10:55:00|1782|1781|1782|1780.5|1782|1781|1782|1780.5|1237
1748948400000|2025-06-03 11:00:00|1784|1783.5|1783.5|1782|1784.5|1783.5|1782.5|1782|3422
1748948700000|2025-06-03 11:05:00|1783|1782.5|1784|1782.5|1784|1783|1783|1782|185
1748949000000|2025-06-03 11:10:00|1784.5|1783|1784.5|1783.5|1784.5|1783.5|1784|1782.5|975
1748949300000|2025-06-03 11:15:00|1783.5|1783|1782.5|1781.5|1783.5|1783.5|1782|1781|621
1748949600000|2025-06-03 11:20:00|1783.5|1782|1785|1783.5|1785.5|1784.5|1783.5|1782|869
1748949900000|2025-06-03 11:25:00|1785.5|1784|1787|1786|1787|1786|1785.5|1784|771
1748950200000|2025-06-03 11:30:00|1787.5|1785.5|1788|1787|1788|1787|1787.5|1785|553
1748950500000|2025-06-03 11:35:00|1788.5|1787.5|1790|1789.5|1790|1789.5|1788.5|1787|2408
1748950800000|2025-06-03 11:40:00|1790.5|1790|1791|1789.5|1791.5|1790.5|1790|1789|3821
1748951100000|2025-06-03 11:45:00|1791.5|1790|1791|1789.5|1791.5|1790|1790|1788.5|1340
1748951400000|2025-06-03 11:50:00|1790|1789|1790|1789.5|1791|1790|1790|1788.5|2472
1748951700000|2025-06-03 11:55:00|1790.5|1790|1790.5|1789.5|1791|1790|1790|1788.5|1051
1748952000000|2025-06-03 12:00:00|1790|1790|1790.5|1789.5|1791|1790|1790|1789.5|280
1748952300000|2025-06-03 12:05:00|1791|1789|1790.5|1789|1791|1790|1790|1789|2544
1748952600000|2025-06-03 12:10:00|1790|1789.5|1790.5|1789.5|1791|1789.5|1790|1789|0
1748952900000|2025-06-03 12:15:00|1791|1790.5|1790|1789|1792|1790.5|1790|1789|1570
1748953200000|2025-06-03 12:20:00|1789.5|1788.5|1791|1790|1791|1790|1789|1788.5|1582
1748953500000|2025-06-03 12:25:00|1790.5|1789|1789.5|1788.5|1790.5|1789.5|1788.5|1787.5|674
1748953800000|2025-06-03 12:30:00|1789|1787.5|1787.5|1786.5|1789|1787.5|1786.5|1785.5|1410
1748954100000|2025-06-03 12:35:00|1787|1787.5|1788.5|1787.5|1789|1788|1787|1787|510
1748954400000|2025-06-03 12:40:00|1788|1787|1788|1787|1789|1788|1788|1787|1387
1748954700000|2025-06-03 12:45:00|1787.5|1787.5|1789.5|1788.5|1789.5|1788.5|1787.5|1787.5|2304
1748955000000|2025-06-03 12:50:00|1789|1787.5|1788.5|1788|1789|1788|1787.5|1787|321
1748955300000|2025-06-03 12:55:00|1789|1787.5|1788.5|1788|1789|1788|1788|1786.5|1124
1748955600000|2025-06-03 13:00:00|1789|1788.5|1791.5|1790.5|1791.5|1790.5|1788.5|1787.5|3004
1748955900000|2025-06-03 13:05:00|1791|1791|1789.5|1788.5|1792.5|1791.5|1789.5|1788.5|7468
1748956200000|2025-06-03 13:10:00|1790|1787.5|1788.5|1787.5|1791|1789.5|1788|1787|3265
1748956500000|2025-06-03 13:15:00|1788|1787|1787.5|1786.5|1788|1787|1785.5|1784.5|8149
1748956800000|2025-06-03 13:20:00|1788|1787.5|1789|1787.5|1789|1788|1787|1786|2434
1748957100000|2025-06-03 13:25:00|1789.5|1788.5|1783.5|1782.5|1790|1789|1783.5|1782|5335
1748957400000|2025-06-03 13:30:00|1783|1782|1790|1789|1790.5|1790|1781.5|1781|11824
1748957700000|2025-06-03 13:35:00|1789.5|1788.5|1791|1789.5|1792.5|1791.5|1786.5|1785.5|3501
1748958000000|2025-06-03 13:40:00|1790.5|1790|1795|1794|1796|1794.5|1789|1788|3347
1748958300000|2025-06-03 13:45:00|1794.5|1793|1795.5|1794|1797.5|1796.5|1793|1792|3292
1748958600000|2025-06-03 13:50:00|1795|1794.5|1794|1792.5|1797|1796|1793|1792|2558
1748958900000|2025-06-03 13:55:00|1793.5|1791.5|1792|1791|1794|1792.5|1792|1791|1155
1748959200000|2025-06-03 14:00:00|1792.5|1791.5|1792|1791|1794|1793|1790.5|1789|6810
1748959500000|2025-06-03 14:05:00|1791.5|1790|1793|1792|1793|1792|1789|1788|6162
1748959800000|2025-06-03 14:10:00|1793.5|1792.5|1793.5|1792|1794.5|1793.5|1792.5|1791.5|2602
1748960100000|2025-06-03 14:15:00|1793|1791.5|1794|1793|1795|1794.5|1792|1791.5|5693
1748960400000|2025-06-03 14:20:00|1795|1793.5|1796.5|1796|1797.5|1796.5|1794.5|1793.5|3604
1748960700000|2025-06-03 14:25:00|1796|1795.5|1796|1795|1797|1796|1795|1793.5|3873
1748961000000|2025-06-03 14:30:00|1795.5|1794|1794|1793|1795.5|1795|1793.5|1793|1756
1748961300000|2025-06-03 14:35:00|1793.5|1792.5|1794|1793.5|1795|1793.5|1792.5|1792|4741
1748961600000|2025-06-03 14:40:00|1795|1794|1795|1794|1796|1795|1794.5|1793|1512
1748961900000|2025-06-03 14:45:00|1795.5|1794.5|1795|1793.5|1796|1794.5|1794|1793|1024
1748962200000|2025-06-03 14:50:00|1794.5|1793|1797.5|1796|1798|1797|1794.5|1793|90620
1748962500000|2025-06-03 14:55:00|1797|1796.5|1797.5|1796.5|1797.5|1797|1796.5|1795.5|2976
1748962800000|2025-06-03 15:00:00|1797|1795.5|1797|1796.5|1798|1797|1796.5|1795.5|2966
1748963100000|2025-06-03 15:05:00|1796.5|1795.5|1797|1796.5|1798|1797|1795.5|1794.5|2502
1748963400000|2025-06-03 15:10:00|1797.5|1797|1799.5|1798.5|1799.5|1798.5|1797|1796.5|6130
1748963700000|2025-06-03 15:15:00|1799|1797.5|1797|1796.5|1799.5|1799|1797|1796.5|4307
1748964000000|2025-06-03 15:20:00|1796.5|1795.5|1795.5|1795|1797|1796|1795|1794.5|5696
1748964300000|2025-06-03 15:25:00|1796|1794.5|1794|1792.5|1796.5|1796|1794|1792.5|6919
1749020400000|2025-06-04 07:00:00|1811|1807|1809|1808.5|1820|1816|1809|1807|19149
1749020700000|2025-06-04 07:05:00|1811|1809|1806.5|1805.5|1813.5|1811.5|1805.5|1804|11875
1749021000000|2025-06-04 07:10:00|1806|1803|1804.5|1804|1806.5|1805|1798.5|1797.5|16448
1749021300000|2025-06-04 07:15:00|1805|1804.5|1805.5|1804.5|1808|1807.5|1804.5|1803.5|7179
1749021600000|2025-06-04 07:20:00|1806|1804|1808.5|1807|1809|1808.5|1803|1802|8152
1749021900000|2025-06-04 07:25:00|1807.5|1806|1809.5|1809|1810|1809|1806|1805.5|9883
1749022200000|2025-06-04 07:30:00|1810|1809.5|1812.5|1811.5|1814.5|1812.5|1809.5|1809.5|13356
1749022500000|2025-06-04 07:35:00|1812|1811|1811|1810|1813|1812|1810|1809|4889
1749022800000|2025-06-04 07:40:00|1811.5|1810.5|1810|1809|1812|1811.5|1809.5|1808.5|4071
1749023100000|2025-06-04 07:45:00|1810.5|1808.5|1812|1811|1812|1811.5|1810|1808.5|1195
1749023400000|2025-06-04 07:50:00|1812.5|1811.5|1813.5|1812.5|1814|1813.5|1812.5|1811.5|2252
1749023700000|2025-06-04 07:55:00|1814|1813|1817|1816.5|1817|1816.5|1814|1813|7521
1749024000000|2025-06-04 08:00:00|1816.5|1815.5|1818.5|1817|1819.5|1819|1816.5|1815.5|5489
1749024300000|2025-06-04 08:05:00|1819|1817.5|1820|1818|1820|1819.5|1819|1817|9696
1749024600000|2025-06-04 08:10:00|1819.5|1818.5|1820|1819|1820.5|1819.5|1819|1818|2414
1749024900000|2025-06-04 08:15:00|1820.5|1819.5|1820|1819|1821.5|1821|1819.5|1819|8879
1749025200000|2025-06-04 08:20:00|1820.5|1818.5|1820|1819|1821|1820|1819|1817.5|7300
1749025500000|2025-06-04 08:25:00|1819.5|1818.5|1820|1818.5|1820|1818.5|1819|1818.5|1406
1749025800000|2025-06-04 08:30:00|1819.5|1818|1820|1818.5|1820|1818.5|1818.5|1816.5|748
1749026100000|2025-06-04 08:35:00|1819.5|1818|1819.5|1817.5|1820|1818|1819.5|1817|520
1749026400000|2025-06-04 08:40:00|1820|1818|1819.5|1817.5|1820|1818.5|1819|1817|2129
1749026700000|2025-06-04 08:45:00|1820|1818|1819.5|1818|1820|1818.5|1819.5|1818|0
1749027000000|2025-06-04 08:50:00|1819|1817|1820|1818|1820|1818|1818|1817|2327
1749027300000|2025-06-04 08:55:00|1819.5|1817.5|1819.5|1817.5|1819.5|1818|1818.5|1817|1573
1749027600000|2025-06-04 09:00:00|1819|1817|1818.5|1817|1819|1817|1818.5|1817|1778
1749027900000|2025-06-04 09:05:00|1818|1818|1817.5|1815.5|1818|1818|1817.5|1815.5|1354
1749028200000|2025-06-04 09:10:00|1818|1816|1818|1816.5|1818|1817|1818|1815.5|1815
1749028500000|2025-06-04 09:15:00|1817.5|1817|1819.5|1818|1819.5|1818|1817.5|1816|458
1749028800000|2025-06-04 09:20:00|1819||1819.5||1819.5||1818.5||1039
1749029100000|2025-06-04 09:25:00|||||||||22
1749029400000|2025-06-04 09:30:00|1820|1818.5|1820|1819|1820|1819|1820|1818.5|4857
1749029700000|2025-06-04 09:35:00|1820.5|1819.5|1820|1819|1820.5|1819.5|1820|1819|2568
1749030000000|2025-06-04 09:40:00|1819.5|1819.5|1820|1819|1820.5|1820|1819.5|1819|3120
1749030300000|2025-06-04 09:45:00|1819.5|1818.5|1818.5|1817.5|1819.5|1818.5|1818|1817.5|1819
1749030600000|2025-06-04 09:50:00|1819|1818|1819|1818|1819|1818.5|1819|1818|3809
1749030900000|2025-06-04 09:55:00|1818.5|1817.5|1818.5|1817|1818.5|1817.5|1818|1816.5|2932
1749031200000|2025-06-04 10:00:00|1819|1817.5|1819|1817.5|1819|1818|1819|1817|5741
1749031500000|2025-06-04 10:05:00||1818||1817.5||1818||1817|263
1749031800000|2025-06-04 10:10:00|1818.5|1817|1819|1817|1819|1818|1818.5|1816.5|504
1749032100000|2025-06-04 10:15:00|1818.5|1816.5|1819.5|1818.5|1819.5|1818.5|1818|1816.5|437
1749032400000|2025-06-04 10:20:00|||||||||1536
1749032700000|2025-06-04 10:25:00|1819|1818|1819|1818|1819|1818.5|1819|1818|110
1749033000000|2025-06-04 10:30:00|1818.5|1817.5|1819.5|1818|1819.5|1818|1818|1816|2527
1749033300000|2025-06-04 10:35:00|1819|1818.5|1818.5|1817.5|1819.5|1818.5|1818.5|1816.5|1625
1749033600000|2025-06-04 10:40:00|1819|1817|1818.5|1817.5|1819|1818|1818|1817|3557
1749033900000|2025-06-04 10:45:00||1818||1817||1818||1816.5|491
1749034200000|2025-06-04 10:50:00|1817.5|1816.5|1818.5|1817.5|1818.5|1818|1817.5|1816.5|2557
1749034500000|2025-06-04 10:55:00||1818||1818||1818||1818|1001
1749034800000|2025-06-04 11:00:00|1819|1817.5|1819|1817.5|1819|1818|1818.5|1817|463
1749035100000|2025-06-04 11:05:00|1818.5|1817|1818.5|1817|1818.5|1817.5|1818|1817|1714
1749035400000|2025-06-04 11:10:00|1818|1817.5|1818.5|1817.5|1818.5|1817.5|1818|1817.5|1272
1749035700000|2025-06-04 11:15:00|1816.5|1817|1816|1815|1816.5|1817.5|1816|1815|1319
1749036000000|2025-06-04 11:20:00|1817|1815.5|1818|1817|1818|1817.5|1817|1815.5|3542
1749036300000|2025-06-04 11:25:00|1817.5|1817.5|1818|1817|1818|1817.5|1817|1816|640
1749036600000|2025-06-04 11:30:00|1817.5|1816.5|1818|1817|1818|1817|1817.5|1816.5|1194
1749036900000|2025-06-04 11:35:00|1817.5|1816.5|1819|1818.5|1819|1818.5|1817.5|1816.5|1333
1749037200000|2025-06-04 11:40:00|1818.5|1817.5|1819.5|1819|1819.5|1819|1818.5|1817.5|4401
1749037500000|2025-06-04 11:45:00|1820|1819.5|1820|1819|1820|1819.5|1819|1818.5|4498
1749037800000|2025-06-04 11:50:00|1820.5|1819.5|1819.5|1819|1820.5|1820|1819.5|1818.5|2708
1749038100000|2025-06-04 11:55:00|1820|1819.5|1819.5|1818.5|1820|1819.5|1819|1818.5|1916
1749038400000|2025-06-04 12:00:00|1820|1819|1818|1817|1820.5|1819.5|1817.5|1817|3268
1749038700000|2025-06-04 12:05:00|1818.5|1817.5|1819.5|1818.5|1819.5|1819|1818.5|1817|773
1749039000000|2025-06-04 12:10:00|1819|1818|1818.5|1817.5|1819.5|1818.5|1818|1817|1021
1749039300000|2025-06-04 12:15:00|1818|1816.5|1819.5|1818.5|1819.5|1819|1818|1816.5|1263
1749039600000|2025-06-04 12:20:00|1819|1818|1817.5|1816.5|1819|1818.5|1816|1815|2175
1749039900000|2025-06-04 12:25:00|1818|1816|1818|1816|1818|1816.5|1815.5|1815|2877
1749040200000|2025-06-04 12:30:00|1818.5|1817|1818.5|1816.5|1819|1817.5|1818|1816.5|3659
1749040500000|2025-06-04 12:35:00|1817.5|1817|1818.5|1817|1818.5|1817.5|1816.5|1815.5|2725
1749040800000|2025-06-04 12:40:00|1818|1816.5|1818|1816.5|1818.5|1817.5|1817|1816|2324
1749041100000|2025-06-04 12:45:00|1817.5|1816|1817.5|1816|1819|1817.5|1817|1816|1908
1749041400000|2025-06-04 12:50:00|1817|1816.5|1818|1817|1818|1817|1816.5|1816|2052
1749041700000|2025-06-04 12:55:00|1818.5|1817.5|1817.5|1816|1820|1818|1817.5|1816|840
1749042000000|2025-06-04 13:00:00|1817|1815.5|1816|1815|1817|1815.5|1815.5|1814.5|2838
1749042300000|2025-06-04 13:05:00|1816.5|1815.5|1818|1816.5|1818|1817|1815.5|1815|1688
1749042600000|2025-06-04 13:10:00|1818.5|1817|1818|1817.5|1819|1818.5|1817.5|1816.5|1598
1749042900000|2025-06-04 13:15:00|1818.5|1818|1817.5|1817|1818.5|1818|1817.5|1816|2274
1749043200000|2025-06-04 13:20:00|1818|1817.5|1817.5|1816.5|1818|1817.5|1817.5|1816.5|2564
1749043500000|2025-06-04 13:25:00|1818|1817|1818|1816.5|1818|1817|1817|1816|1013
1749043800000|2025-06-04 13:30:00|1817|1816|1818|1817|1820|1818.5|1815|1814|6304
1749044100000|2025-06-04 13:35:00|1818.5|1817.5|1824|1822.5|1824|1822.5|1817.5|1817|5078
1749044400000|2025-06-04 13:40:00|1824.5|1822|1825|1823.5|1826|1824.5|1823|1822|1223
1749044700000|2025-06-04 13:45:00|1825.5|1823|1823.5|1822|1826|1825|1823|1822|4704
1749045000000|2025-06-04 13:50:00|1822.5|1822.5|1823|1822.5|1824.5|1824|1819.5|1818.5|5076
1749045300000|2025-06-04 13:55:00|1822|1821.5|1819.5|1818.5|1823|1822|1819.5|1818.5|3381
1749045600000|2025-06-04 14:00:00|1819|1816.5|1816|1815|1819|1818.5|1816|1814|5856
1749045900000|2025-06-04 14:05:00|1815.5|1814.5|1818|1817|1818|1817|1815|1814|7629
1749046200000|2025-06-04 14:10:00|1819|1817.5|1821.5|1820|1821.5|1820.5|1819|1817.5|2773
1749046500000|2025-06-04 14:15:00|1822.5|1820.5|1822|1820.5|1825|1824.5|1821.5|1820|4545
1749046800000|2025-06-04 14:20:00|1821|1821|1822.5|1821|1822.5|1821.5|1820.5|1819|2030
1749047100000|2025-06-04 14:25:00|1822|1820.5|1821|1819.5|1822|1820.5|1820|1819|1138
1749047400000|2025-06-04 14:30:00|1821.5|1819|1822.5|1821|1822.5|1821.5|1820.5|1819|2801
1749047700000|2025-06-04 14:35:00|1822|1821.5|1819.5|1818|1822.5|1821.5|1819|1818|3385
1749048000000|2025-06-04 14:40:00|1819|1819|1820.5|1819.5|1820.5|1820|1818.5|1818|2364
1749048300000|2025-06-04 14:45:00|1820|1819|1818|1817.5|1820.5|1819|1817.5|1816.5|5192
1749048600000|2025-06-04 14:50:00|1817.5|1816.5|1819|1818.5|1819.5|1818.5|1817.5|1816.5|616
1749048900000|2025-06-04 14:55:00|1818.5|1817.5|1818|1817|1818.5|1817.5|1816.5|1815.5|8577
1749049200000|2025-06-04 15:00:00|1817.5|1816|1818.5|1817.5|1818.5|1818|1816.5|1815.5|2303
1749049500000|2025-06-04 15:05:00|1819|1818|1821|1820|1821|1820|1819|1818|6213
1749049800000|2025-06-04 15:10:00|1821.2|1820|1819.7|1818.5|1821.7|1820|1819.5|1818.3|420
1749050100000|2025-06-04 15:15:00|1819.5|1818.3|1816.5|1815.3|1819.7|1818.5|1815.5|1814.3|931
1749050400000|2025-06-04 15:20:00|1816.7|1815.5|1815.5|1814.8|1817.5|1816.5|1815.5|1814.3|2065
1749050700000|2025-06-04 15:25:00|1815.7|1814.5|1816.5|1814.8|1816.7|1815.5|1815|1814.3|554
1749106800000|2025-06-05 07:00:00|1833|1824.5|1827|1824.5|1833|1825|1824|1820.5|8482
1749107100000|2025-06-05 07:05:00|1827.5|1825|1831|1829|1832|1829|1826|1823.5|9220
1749107400000|2025-06-05 07:10:00|1831.5|1830|1828.5|1827|1831.5|1830|1827|1825.5|9367
1749107700000|2025-06-05 07:15:00|1828|1827.5|1827|1825.5|1828.5|1827.5|1825|1823.5|5266
1749108000000|2025-06-05 07:20:00|1827.5|1826|1826|1825|1828|1827|1825.5|1825|4017
1749108300000|2025-06-05 07:25:00|1826.5|1825.5|1827|1825.5|1827.5|1827|1826|1825|4003
1749108600000|2025-06-05 07:30:00|1827.5|1826|1828|1826|1829|1827.5|1827|1825.5|5155
1749108900000|2025-06-05 07:35:00|1827|1825.5|1827.5|1826|1828|1826|1826|1825|5326
1749109200000|2025-06-05 07:40:00|1828|1825.5|1826.5|1825.5|1828|1826|1826.5|1825.5|8189
1749109500000|2025-06-05 07:45:00|1826|1826|1826|1825|1827|1826|1825|1824|4016
1749109800000|2025-06-05 07:50:00|1825.5|1824.5|1826.5|1824.5|1826.5|1824.5|1825|1823.5|1286
1749110100000|2025-06-05 07:55:00|1826|1823.5|1825|1823|1826|1824|1824|1822.5|3191
1749110400000|2025-06-05 08:00:00|1826|1824.5|1824|1823.5|1826|1824.5|1823.5|1822.5|5017
1749110700000|2025-06-05 08:05:00|1824.5|1823|1824.5|1823|1825|1824|1823.5|1823|6304
1749111000000|2025-06-05 08:10:00|1825|1822.5|1824|1822.5|1825|1823|1824|1822.5|5141
1749111300000|2025-06-05 08:15:00|1823.5|1821.5|1824.5|1823|1824.5|1823|1823|1821.5|626
1749111600000|2025-06-05 08:20:00|1824|1822.5|1824|1823|1825|1823|1824|1822.5|122
1749111900000|2025-06-05 08:25:00|1824.5|1823.5|1825|1824.5|1825|1824.5|1824.5|1823.5|2374
1749112200000|2025-06-05 08:30:00|1825.5|1826|1827|1826|1827|1826|1825.5|1825|2042
1749112500000|2025-06-05 08:35:00|1828.5|1826.5|1829|1827.5|1829.5|1828.5|1828|1826.5|3777
1749112800000|2025-06-05 08:40:00|1828.5|1827|1829|1827.5|1829.5|1828|1828.5|1827|2430
1749113100000|2025-06-05 08:45:00|1827.5|1827|1828.5|1827|1829|1827.5|1827.5|1827|877
1749113400000|2025-06-05 08:50:00|1828|1827.5|1828|1827|1828|1827.5|1828|1827|4344
1749113700000|2025-06-05 08:55:00|||||||||347
1749114000000|2025-06-05 09:00:00|1827|1826|1826.5|1825.5|1827|1826.5|1826.5|1825.5|3045
1749114300000|2025-06-05 09:05:00|1827|1826|1827.5|1826.5|1827.5|1826.5|1826.5|1825.5|1669
1749114600000|2025-06-05 09:10:00|1828|1827|1828|1827|1828|1827|1828|1827|79
1749114900000|2025-06-05 09:15:00|1827.5|1827.5|1831|1830|1831|1830.5|1827.5|1827.5|7402
1749115200000|2025-06-05 09:20:00|1831.5|1830.5|1832|1831|1832|1831.5|1831.5|1830.5|1470
1749115500000|2025-06-05 09:25:00|1832.5|1831.5|1833|1831.5|1833|1831.5|1832.5|1831|2410
1749115800000|2025-06-05 09:30:00|1833.5|1832|1833.5|1832.5|1833.5|1833|1832.5|1832|1122
1749116100000|2025-06-05 09:35:00|1834|1833|1836|1835.5|1837|1836|1834|1833|10875
1749116400000|2025-06-05 09:40:00|1836.5|1836|1836.5|1835.5|1838|1837.5|1836|1835.5|4467
1749116700000|2025-06-05 09:45:00|1837|1836|1836.5|1835.5|1837|1836.5|1836|1835|6562
1749117000000|2025-06-05 09:50:00|1836|1835|1837|1836|1837.5|1836.5|1835.5|1835|7069
1749117300000|2025-06-05 09:55:00|1836.5|1835.5|1836|1835.5|1837.5|1836|1836|1835|3211
1749117600000|2025-06-05 10:00:00|1836.5|1836|1836.5|1835.5|1837.5|1837|1836|1835.5|3342
1749117900000|2025-06-05 10:05:00|1837|1836|1838|1836.5|1838|1837|1836.5|1835.5|5757
1749118200000|2025-06-05 10:10:00|1838.5|1837|1839|1838|1839.5|1839|1838|1837|9804
1749118500000|2025-06-05 10:15:00|1838.5|1838.5|1839|1838|1839.5|1839|1838|1837.5|1825
1749118800000|2025-06-05 10:20:00|1839.5|1838.5|1840.5|1839.5|1841.5|1840|1839|1838|6206
1749119100000|2025-06-05 10:25:00|1841|1840|1840|1839.5|1841.5|1840.5|1840|1839.5|8077
1749119400000|2025-06-05 10:30:00|1840.5|1840|1842|1841|1842|1841|1840|1839.5|5112
1749119700000|2025-06-05 10:35:00|1842.5|1840.5|1843|1842.5|1844|1843|1841.5|1840.5|11215
1749120000000|2025-06-05 10:40:00|1843.5|1842|1844.5|1843.5|1846|1845|1843.5|1842|12769
1749120300000|2025-06-05 10:45:00|1844|1843|1844.5|1843.5|1845|1844|1843.5|1843|1738
1749120600000|2025-06-05 10:50:00|1845|1844|1845.5|1844.5|1845.5|1845|1844|1842.5|3229
1749120900000|2025-06-05 10:55:00|1846|1845|1845.5|1844|1846.5|1846|1844.5|1843.5|3579
1749121200000|2025-06-05 11:00:00|1845|1843.5|1841.5|1839.5|1845|1844|1841|1839.5|5138
1749121500000|2025-06-05 11:05:00|1841|1840|1840.5|1839.5|1841.5|1840.5|1840|1839|3807
1749121800000|2025-06-05 11:10:00|1841|1840|1843.5|1841.5|1844|1843|1840|1838.5|6297
1749122100000|2025-06-05 11:15:00|1844|1842|1844.5|1843.5|1845|1844|1843|1842|4482
1749122400000|2025-06-05 11:20:00|1844|1844|1843.5|1842.5|1845|1844|1842.5|1842|5282
1749122700000|2025-06-05 11:25:00|1843|1843|1842.5|1841|1845|1844|1840.5|1840|5949
1749123000000|2025-06-05 11:30:00|1843|1841.5|1843|1842|1843.5|1843|1842|1841|1012
1749123300000|2025-06-05 11:35:00|1843.5|1842.5|1842|1841|1843.5|1842.5|1842|1841|2680
1749123600000|2025-06-05 11:40:00|1841.5|1841.5|1842|1841|1842|1841.5|1841|1840|2396
1749123900000|2025-06-05 11:45:00|1842.5|1841.5|1846|1845|1846|1845|1842.5|1841|4271
1749124200000|2025-06-05 11:50:00|1846.5|1845.5|1845|1843.5|1846.5|1845.5|1844.5|1843|3571
1749124500000|2025-06-05 11:55:00|1846|1844.5|1845|1844|1846.5|1845|1844.5|1843.5|6152
1749124800000|2025-06-05 12:00:00|1844.5|1843.5|1844|1843|1845|1844|1843|1842|6643
1749125100000|2025-06-05 12:05:00|1843.5|1843.5|1845|1844.5|1846|1844.5|1843.5|1842.5|5010
1749125400000|2025-06-05 12:10:00|1844.5|1843.5|1846|1845.5|1846.5|1845.5|1844.5|1843.5|5740
1749125700000|2025-06-05 12:15:00|1846.5|1845|1845.5|1844.5|1846.5|1846|1845|1843.5|4495
1749126000000|2025-06-05 12:20:00|1846|1845|1845.5|1844|1846.5|1846|1845|1843.5|1907
1749126300000|2025-06-05 12:25:00|1845|1843|1845|1844.5|1845.5|1844.5|1844|1843|2368
1749126600000|2025-06-05 12:30:00|1845.5|1844|1844|1843|1845.5|1844.5|1843|1842|3506
1749126900000|2025-06-05 12:35:00|1843.5|1842|1843.5|1841.5|1843.5|1842.5|1842|1840|4799
1749127200000|2025-06-05 12:40:00|1843|1842.5|1846|1844.5|1846|1844.5|1843|1841.5|2948
1749127500000|2025-06-05 12:45:00|1845.5|1845|1851|1849|1853.5|1851.5|1844|1842|11960
1749127800000|2025-06-05 12:50:00|1850.5|1849.5|1850.5|1850|1853|1851.5|1848.5|1847.5|8096
1749128100000|2025-06-05 12:55:00|1851|1849|1850|1848|1851.5|1851|1849.5|1848|6009
1749128400000|2025-06-05 13:00:00|1849.5|1848.5|1851|1850.5|1852|1851|1848.5|1848|3808
1749128700000|2025-06-05 13:05:00|1850.5|1850|1851|1850|1851.5|1850.5|1849|1848|2251
1749129000000|2025-06-05 13:10:00|1850.5|1849.5|1849.5|1848|1851|1850|1848|1847|5798
1749129300000|2025-06-05 13:15:00|1849|1848.5|1848.5|1846.5|1849|1848.5|1847|1845.5|7507
1749129600000|2025-06-05 13:20:00|1848|1847|1847.5|1846.5|1848.5|1848|1846|1845.5|5097
1749129900000|2025-06-05 13:25:00|1847|1846|1850.5|1849|1851|1849.5|1846.5|1846|8297
1749130200000|2025-06-05 13:30:00|1850|1848|1853.5|1852.5|1856.5|1853.5|1847|1846|6446
1749130500000|2025-06-05 13:35:00|1853|1852|1856.5|1854.5|1856.5|1855|1850|1848.5|3707
1749130800000|2025-06-05 13:40:00|1856|1853|1854.5|1853.5|1856.5|1855|1852.5|1850.5|6506
1749131100000|2025-06-05 13:45:00|1853.5|1852.5|1851|1850|1856|1854.5|1850.5|1849|4772
1749131400000|2025-06-05 13:50:00|1851.5|1850.5|1847|1846|1853|1852.5|1846.5|1845.5|5325
1749131700000|2025-06-05 13:55:00|1846.5|1845.5|1848|1846.5|1848|1847|1845.5|1844|2800
1749132000000|2025-06-05 14:00:00|1847.5|1846|1842.5|1842|1848.5|1848|1841.5|1840|5396
1749132300000|2025-06-05 14:05:00|1843|1841.5|1840.5|1839.5|1843|1842|1840|1839.5|6406
1749132600000|2025-06-05 14:10:00|1841|1840|1843|1842|1843|1842|1841|1839.5|4978
1749132900000|2025-06-05 14:15:00|1843.5|1842.5|1844.5|1843.5|1845.5|1844.5|1843.5|1842.5|2287
1749133200000|2025-06-05 14:20:00|1844|1843|1846.5|1845.5|1846.5|1845.5|1843.5|1842|2066
1749133500000|2025-06-05 14:25:00|1847.5|1846|1846.5|1846|1847.5|1846.5|1845|1844.5|4658
1749133800000|2025-06-05 14:30:00|1846|1845.5|1846|1845|1846.5|1845.5|1844|1843|4920
1749134100000|2025-06-05 14:35:00|1845.5|1844.5|1848.5|1847|1849|1848|1844|1842.5|13810
1749134400000|2025-06-05 14:40:00|1848|1847.5|1849.5|1848.5|1852.5|1851.5|1847|1846|329300
1749134700000|2025-06-05 14:45:00|1850|1848|1851|1850|1854.5|1853|1850|1848|19344
1749135000000|2025-06-05 14:50:00|1850.5|1849.5|1850|1849|1853|1852|1849|1848|5229
1749135300000|2025-06-05 14:55:00|1849.5|1848.5|1851.5|1850.5|1851.5|1851|1849.5|1848|2221
1749135600000|2025-06-05 15:00:00|1852|1851.5|1851|1850.5|1852|1851.5|1850|1849|3801
1749135900000|2025-06-05 15:05:00|1851.5|1850|1851|1850|1852|1850.5|1850|1849|3325
1749136200000|2025-06-05 15:10:00|1850.5|1849.5|1849|1848|1851|1850|1849|1848|6366
1749136500000|2025-06-05 15:15:00|1848.5|1848.5|1851|1850|1851|1850.5|1848|1846.5|6449
1749136800000|2025-06-05 15:20:00|1850.5|1849.5|1850|1849.5|1851|1850|1849|1848.5|6145
1749137100000|2025-06-05 15:25:00|1849.5|1849|1851|1849.5|1851.5|1851|1849.5|1849|4734
1749193200000|2025-06-06 07:00:00|1836.5|1833|1838|1836|1841.5|1838|1836.5|1833|6071
1749193500000|2025-06-06 07:05:00|1836.5|1834.5|1832.5|1830.5|1836.5|1834.5|1832.5|1830.5|1300
1749193800000|2025-06-06 07:10:00|1833|1829|1834.5|1832.5|1835|1834|1831|1829|2244
1749194100000|2025-06-06 07:15:00|1833.5|1834|1835|1833.5|1836|1834.5|1833.5|1833.5|3232
1749194400000|2025-06-06 07:20:00|1834.5|1834|1839|1837.5|1839|1838|1834.5|1834|8253
1749194700000|2025-06-06 07:25:00|1839.5|1838|1838|1836.5|1840|1839|1837|1835.5|958
1749195000000|2025-06-06 07:30:00|1838.5|1837.5|1838|1836.5|1839.5|1838|1838|1836.5|1140
1749195300000|2025-06-06 07:35:00|1838.5|1837|1838.5|1837.5|1839.5|1839|1838|1836.5|773
1749195600000|2025-06-06 07:40:00|1839|1838|1838.5|1837|1839|1838|1837.5|1836.5|1562
1749195900000|2025-06-06 07:45:00|1838|1837.5|1838.5|1837.5|1839|1838|1838|1837|3430
1749196200000|2025-06-06 07:50:00|1838|1837|1841|1839.5|1841|1839.5|1838|1836.5|773
1749196500000|2025-06-06 07:55:00|1840.5|1840|1840.5|1839.5|1841|1840|1840.5|1839|294
1749196800000|2025-06-06 08:00:00|1840|1838.5|1840.5|1839|1840.5|1839|1839.5|1838.5|145
1749197100000|2025-06-06 08:05:00|1840|1838.5|1837.5|1836|1840.5|1839|1837.5|1835.5|797
1749197400000|2025-06-06 08:10:00|1837|1835.5|1837|1835|1837|1836.5|1837|1835|522
1749197700000|2025-06-06 08:15:00|1836.5|1835.5|1835.5|1834|1836.5|1836|1835.5|1834|122
1749198000000|2025-06-06 08:20:00|1835|1833.5|1836.5|1835.5|1836.5|1835.5|1834.5|1833.5|397
1749198300000|2025-06-06 08:25:00|1836|1834.5|1835|1834|1836|1834.5|1835|1834|6207
1749198600000|2025-06-06 08:30:00|1835.5|1834.5|1836|1835|1837|1836|1835.5|1834.5|6985
1749198900000|2025-06-06 08:35:00|1836.5|1834.5|1835.5|1834|1836.5|1835.5|1835.5|1834|1212
1749199200000|2025-06-06 08:40:00|1836|1834.5|1836.5|1834.5|1836.5|1834.5|1835.5|1834.5|1925
1749199500000|2025-06-06 08:45:00|1836|1834|1835.5|1834|1836.5|1834|1835|1834|145
1749199800000|2025-06-06 08:50:00|1835|1833.5|1835|1833.5|1835.5|1834|1834|1833|350
1749200100000|2025-06-06 08:55:00|1834.5|1834|1836|1834.5|1836|1834.5|1834.5|1833.5|559
1749200400000|2025-06-06 09:00:00|1836.5|1835|1838|1836.5|1838|1836.5|1836|1835|187
1749200700000|2025-06-06 09:05:00|1837.5|1835.5|1836|1834.5|1838|1835.5|1835|1834|1201
1749201000000|2025-06-06 09:10:00|1834.5|1834|1835.5|1834|1835.5|1834.5|1834.5|1833.5|586
1749201300000|2025-06-06 09:15:00|1836|1835|1836.5|1835|1836.5|1835|1836|1835|576
1749201600000|2025-06-06 09:20:00|1836||1836||1836||1836||0
1749201900000|2025-06-06 09:25:00|1835.5||1836||1836.5||1835.5||17
1749202200000|2025-06-06 09:30:00|1835.5||1836||1836.5||1835.5||203
1749202500000|2025-06-06 09:35:00|1836.5|1835.5|1837.5|1836.5|1838.5|1837.5|1836.5|1835.5|3696
1749202800000|2025-06-06 09:40:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|2459
1749203100000|2025-06-06 09:45:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1835.5|443
1749203400000|2025-06-06 09:50:00|1837|1837|1838.5|1837|1838.5|1837.5|1837|1837|175
1749203700000|2025-06-06 09:55:00|1838|1836.5|1838|1837|1838|1837|1837.5|1836.5|431
1749204000000|2025-06-06 10:00:00|1837.5|1836.5|1838|1836.5|1838|1837|1837.5|1836.5|254
1749204300000|2025-06-06 10:05:00|1837.5|1837|1836|1835.5|1837.5|1837|1836|1835.5|899
1749204600000|2025-06-06 10:10:00|1835.5|1835|1836|1835|1836|1835|1835.5|1835|930
1749204900000|2025-06-06 10:15:00|1835.5|1834.5|1835|1833.5|1835.5|1834.5|1834.5|1833.5|951
1749205200000|2025-06-06 10:20:00|1834.5|1834|1835|1833.5|1835|1834|1834.5|1833.5|73
1749205500000|2025-06-06 10:25:00|1834.5|1834|1834.5|1833.5|1835.5|1834.5|1834.5|1833.5|638
1749205800000|2025-06-06 10:30:00|1835|1834|1834.5|1833.5|1835|1834|1834.5|1833.5|1219
1749206100000|2025-06-06 10:35:00|1834|1833|1833|1832|1834|1833|1833|1832|268
1749206400000|2025-06-06 10:40:00|1833.5|1832.5|1832.5|1831|1833.5|1832.5|1832|1831|1581
1749206700000|2025-06-06 10:45:00|1832|1830.5|1833.5|1831.5|1833.5|1831.5|1831.5|1830.5|1678
1749207000000|2025-06-06 10:50:00|1833|1832|1833.5|1832.5|1834.5|1833|1833|1832|383
1749207300000|2025-06-06 10:55:00|1833|1832|1833|1832|1833|1832.5|1832.5|1831.5|534
1749207600000|2025-06-06 11:00:00|1833.5|1831.5|1831.5|1830.5|1833.5|1831.5|1830.5|1830|1487
1749207900000|2025-06-06 11:05:00|1832|1831|1832.5|1830.5|1832.5|1831|1831.5|1830.5|705
1749208200000|2025-06-06 11:10:00|1832|1831|1832|1831|1832.5|1831|1831|1830|1741
1749208500000|2025-06-06 11:15:00||1830.5||1831||1831||1830.5|220
1749208800000|2025-06-06 11:20:00|1833|1831.5|1833.5|1832|1833.5|1832|1833|1831.5|781
1749209100000|2025-06-06 11:25:00|1834|1831.5|1833|1831.5|1834|1831.5|1832|1831|2388
1749209400000|2025-06-06 11:30:00|1833.5|1832|1833|1832|1834.5|1833.5|1833|1832|1604
1749209700000|2025-06-06 11:35:00|1832.5|1831.5|1832|1830.5|1832.5|1831.5|1831.5|1830.5|2437
1749210000000|2025-06-06 11:40:00|1832.5|1830|1832|1830.5|1832.5|1831|1831.5|1830|579
1749210300000|2025-06-06 11:45:00|1831.5|1831|1833|1831|1833|1831|1831.5|1830.5|744
1749210600000|2025-06-06 11:50:00|1832|1831.5|1831|1830|1832.5|1831.5|1831|1830|2204
1749210900000|2025-06-06 11:55:00|1830.5||1831||1831||1830.5||25
1749211200000|2025-06-06 12:00:00|1831.5|1830.5|1830.5|1830|1831.5|1830.5|1830.5|1830|264
1749211500000|2025-06-06 12:05:00|1831|1830.5|1831|1830.5|1832|1830.5|1830.5|1830|2324
1749211800000|2025-06-06 12:10:00|1830.5|1830|1831|1830|1831|1830|1830.5|1830|122
1749212100000|2025-06-06 12:15:00|1830.5|1829.5|1830|1829|1831|1830|1830|1829|2369
1749212400000|2025-06-06 12:20:00|1830.5|1829.5|1831|1830.5|1831|1830.5|1830|1829.5|954
1749212700000|2025-06-06 12:25:00|1831.5|1831|1831.5|1830.5|1832|1831|1831.5|1830.5|2504
1749213000000|2025-06-06 12:30:00|1832|1831|1833|1832|1834.5|1833|1832|1830.5|3638
1749213300000|2025-06-06 12:35:00|1832.5|1831.5|1831.5|1830.5|1833|1832|1831|1829.5|1782
1749213600000|2025-06-06 12:40:00|1832|1830|1833.5|1832.5|1833.5|1832.5|1832|1830|822
1749213900000|2025-06-06 12:45:00|1833|1832|1832|1831.5|1833.5|1832|1832|1831.5|418
1749214200000|2025-06-06 12:50:00|1832.5|1832|1833.5|1832|1833.5|1832.5|1832.5|1831.5|270
1749214500000|2025-06-06 12:55:00|1834|1832.5|1833|1832|1834|1832.5|1833|1832|496
1749214800000|2025-06-06 13:00:00|1832.5|1831.5|1833|1832|1833|1832|1832.5|1831.5|233
1749215100000|2025-06-06 13:05:00|1832.5|1832.5|1833.5|1832|1833.5|1832.5|1832|1831.5|837
1749215400000|2025-06-06 13:10:00|1834|1832.5|1835.5|1834|1835.5|1834|1834|1832.5|70
1749215700000|2025-06-06 13:15:00|1836|1833.5|1836|1835.5|1836|1835.5|1836|1833.5|779
1749216000000|2025-06-06 13:20:00|1836.5|1834.5|1836.5|1835|1837|1835|1835.5|1834.5|7146
1749216300000|2025-06-06 13:25:00|1837|1835.5|1838.5|1837.5|1839|1837.5|1837|1835|2992
1749216600000|2025-06-06 13:30:00|1839|1838|1840|1838.5|1841.5|1840.5|1835|1833.5|2624
1749216900000|2025-06-06 13:35:00|1839.5|1838|1836.5|1835|1839.5|1838.5|1836.5|1834.5|2032
1749217200000|2025-06-06 13:40:00|1837|1835.5|1836|1835|1839|1838|1836|1835|1220
1749217500000|2025-06-06 13:45:00|1836.5|1835.5|1835|1834|1837|1835.5|1834|1832.5|1117
1749217800000|2025-06-06 13:50:00|1834.5|1833|1835.5|1834|1836.5|1835.5|1834|1833|3566
1749218100000|2025-06-06 13:55:00|1836|1834.5|1838.5|1837|1838.5|1837|1835|1834|3991
1749218400000|2025-06-06 14:00:00|1837.5|1836.5|1834|1832.5|1837.5|1836.5|1832.5|1831|2886
1749218700000|2025-06-06 14:05:00|1834.5|1833.5|1837|1836|1837.5|1836|1832.5|1831|2058
1749219000000|2025-06-06 14:10:00|1837.5|1836.5|1837|1836|1837.5|1836.5|1834.5|1833|3278
1749219300000|2025-06-06 14:15:00|1836.5|1835.5|1832.5|1831.5|1836.5|1835.5|1832.5|1831|1962
1749219600000|2025-06-06 14:20:00|1832|1831|1833|1832|1834.5|1833.5|1832|1831|1977
1749219900000|2025-06-06 14:25:00|1833.5|1831.5|1832|1830.5|1833.5|1831.5|1831|1830|881
1749220200000|2025-06-06 14:30:00|1832.5|1831|1831.5|1830|1832.5|1831.5|1831.5|1830|1196
1749220500000|2025-06-06 14:35:00|1831|1829.5|1830.5|1830|1831.5|1831|1828.5|1828|3009
1749220800000|2025-06-06 14:40:00|1831|1829.5|1832.5|1831.5|1833|1832.5|1831|1829.5|5434
1749221100000|2025-06-06 14:45:00|1832|1831|1832.5|1831.5|1833|1832|1831.5|1830.5|1647
1749221400000|2025-06-06 14:50:00|1832|1832|1831.5|1830.5|1833|1832.5|1831|1830|2567
1749221700000|2025-06-06 14:55:00|1831|1830|1830|1829.5|1831.5|1830.5|1829.5|1828.5|2908
1749222000000|2025-06-06 15:00:00|1829.5|1829|1831|1830|1832|1831.5|1829.5|1828.5|2094
1749222300000|2025-06-06 15:05:00|1830.5|1829.5|1830.5|1829.5|1831.5|1830.5|1830|1829|6932
1749222600000|2025-06-06 15:10:00|1830|1829|1830.5|1829.5|1831|1830.5|1829.5|1828.5|9379
1749222900000|2025-06-06 15:15:00|1830|1829|1826|1825|1830|1829|1826|1825|3435
1749223200000|2025-06-06 15:20:00|1825.5|1824.5|1829|1828|1829|1828.5|1825|1824|5252
1749223500000|2025-06-06 15:25:00|1829.5|1828.5|1828.5|1827.5|1830|1829.5|1828|1827|3078
1749452400000|2025-06-09 07:00:00|1834|1826.5|1842.5|1838.5|1847|1838.5|1834|1826.5|9257
1749452700000|2025-06-09 07:05:00|1843|1839|1836|1834|1843|1839.5|1836|1833.5|8986
1749453000000|2025-06-09 07:10:00|1835|1834.5|1836.5|1835.5|1840|1837|1835|1834.5|2467
1749453300000|2025-06-09 07:15:00|1839|1836|1835.5|1833|1839|1836|1835|1832.5|772
1749453600000|2025-06-09 07:20:00|1835|1832.5|1837.5|1836|1840|1838|1834.5|1832.5|6132
1749453900000|2025-06-09 07:25:00|1837|1835.5|1838.5|1835.5|1839|1837.5|1836.5|1835|435
1749454200000|2025-06-09 07:30:00|1838|1835|1838|1836.5|1838|1836.5|1837|1835|547
1749454500000|2025-06-09 07:35:00|1837.5|1835.5|1836.5|1834.5|1838|1835.5|1835.5|1833|890
1749454800000|2025-06-09 07:40:00|1836|1835|1836|1834|1836.5|1835|1833|1832|4750
1749455100000|2025-06-09 07:45:00|1836.5|1833.5|1836.5|1834.5|1836.5|1835|1836|1833.5|883
1749455400000|2025-06-09 07:50:00|1836|1835.5|1836|1834|1836|1835.5|1835.5|1834|890
1749455700000|2025-06-09 07:55:00|1836.5|1834.5|1835.5|1834|1836.5|1835|1835.5|1834|806
1749456000000|2025-06-09 08:00:00|1836.5|1835|1836.5|1835|1836.5|1835|1836.5|1834|320
1749456300000|2025-06-09 08:05:00|1838|1836|1839.5|1837.5|1840|1837.5|1838|1836|52
1749456600000|2025-06-09 08:10:00|1839|1836|1838.5|1837|1840|1837.5|1837.5|1835.5|1344
1749456900000|2025-06-09 08:15:00|1839|1837.5|1837.5|1836|1839.5|1837.5|1837|1836|5834
1749457200000|2025-06-09 08:20:00|1836.5|1835.5|1837.5|1836.5|1837.5|1836.5|1836.5|1835|1091
1749457500000|2025-06-09 08:25:00|1838|1837|1839|1838|1840|1838.5|1838|1837|1019
1749457800000|2025-06-09 08:30:00|1838|1837.5|1838.5|1837|1838.5|1837.5|1838|1836.5|227
1749458100000|2025-06-09 08:35:00|1839|1837.5|1840.5|1838.5|1841|1839|1839|1837|1519
1749458400000|2025-06-09 08:40:00|1839.5|1838|1839.5|1837|1840|1838|1838.5|1837|281
1749458700000|2025-06-09 08:45:00|1839|1837.5|1839|1837|1839.5|1838|1838.5|1837|2212
1749459000000|2025-06-09 08:50:00|1838.5|1837.5|1838.5|1837.5|1839|1837.5|1838|1837|618
1749459300000|2025-06-09 08:55:00|1838|1837|1838|1836.5|1838.5|1837.5|1837|1836|496
1749459600000|2025-06-09 09:00:00|1838.5|1836|1838|1836|1839|1837|1837.5|1836|86
1749459900000|2025-06-09 09:05:00|1839|1837|1838|1837|1839|1837|1837.5|1836|1600
1749460200000|2025-06-09 09:10:00|1838.5|1837.5|1839.5|1838|1839.5|1838|1835.5|1834|1063
1749460500000|2025-06-09 09:15:00|1838.5|1836.5|1837.5|1835|1839|1837|1837|1835|2312
1749460800000|2025-06-09 09:20:00|1837|1835.5|1837|1835.5|1837.5|1835.5|1837|1835|100
1749461100000|2025-06-09 09:25:00|1837.5|1835|1838|1836.5|1838|1836.5|1837|1835|1264
1749461400000|2025-06-09 09:30:00|1837.5||1838||1838.5||1837.5||168
1749461700000|2025-06-09 09:35:00|1837.5|1837|1839|1837.5|1840.5|1838.5|1836|1834.5|5697
1749462000000|2025-06-09 09:40:00|1838.5|1837|1838|1836|1838.5|1837|1838|1836|632
1749462300000|2025-06-09 09:45:00|1837.5|1836.5|1837.5|1836|1837.5|1836.5|1837|1836|904
1749462600000|2025-06-09 09:50:00|1839|1836.5|1840.5|1839|1840.5|1839|1839|1836|1416
1749462900000|2025-06-09 09:55:00|1840|1838.5|1839|1838|1840|1838.5|1839|1838|549
1749463200000|2025-06-09 10:00:00|1838.5|1837.5|1841.5|1839.5|1841.5|1839.5|1838.5|1837.5|1434
1749463500000|2025-06-09 10:05:00|1841|1839|1840|1838.5|1841|1839.5|1840|1838|1807
1749463800000|2025-06-09 10:10:00||1838||1838.5||1838.5||1838|111
1749464100000|2025-06-09 10:15:00|1839.5|1839|1840|1839|1840|1839|1839.5|1838.5|296
1749464400000|2025-06-09 10:20:00|1840.5|1839.5|1838.5|1837.5|1840.5|1839.5|1838|1837.5|4107
1749464700000|2025-06-09 10:25:00|||||||||1727
1749465000000|2025-06-09 10:30:00|||||||||3719
1749465300000|2025-06-09 10:35:00|||||||||493
1749465600000|2025-06-09 10:40:00|1838|1836.5|1837.5|1836.5|1838|1836.5|1837.5|1836|322
1749465900000|2025-06-09 10:45:00|||||||||1
1749466200000|2025-06-09 10:50:00|||||||||887
1749466500000|2025-06-09 10:55:00|1837|1836|1837|1836|1837|1836|1837|1836|286
1749466800000|2025-06-09 11:00:00|||||||||173
1749467100000|2025-06-09 11:05:00|1836.5|1836.5|1836.5|1836|1836.5|1836.5|1836.5|1836|70
1749467400000|2025-06-09 11:10:00|1837|1835|1836|1834.5|1837.5|1835|1835.5|1834|3970
1749467700000|2025-06-09 11:15:00|1836.5|1835|1837|1836|1840|1839|1836.5|1835|2841
1749468000000|2025-06-09 11:20:00|1836.5|1835|1835.5|1835|1837|1835|1835.5|1835|900
1749468300000|2025-06-09 11:25:00|1836|1835.5|1836|1835|1836|1835.5|1836|1835|1700
1749468600000|2025-06-09 11:30:00|1835.5|1833.5|1835.5|1835|1836|1835|1834|1832.5|5362
1749468900000|2025-06-09 11:35:00|1835|1834.5|1834.5|1834|1835.5|1834.5|1834.5|1834|1434
1749469200000|2025-06-09 11:40:00|1835.5|1833.5|1834|1833.5|1835.5|1833.5|1834|1833.5|699
1749469500000|2025-06-09 11:45:00|1833.5|1833|1833|1832|1833.5|1833|1833|1832|4644
1749469800000|2025-06-09 11:50:00|1833.5|1832.5|1833|1832.5|1833.5|1832.5|1833|1832.5|442
1749470100000|2025-06-09 11:55:00|1833.5|1833|1833.5|1832.5|1834|1833|1833.5|1832.5|1089
1749470400000|2025-06-09 12:00:00|1833|1831.5|1833|1831.5|1834.5|1832.5|1832|1831.5|16828
1749470700000|2025-06-09 12:05:00|1832.5|1832|1832.5|1831|1833.5|1832|1831.5|1831|1066
1749471000000|2025-06-09 12:10:00|1833|1831.5|1832|1831|1833|1831.5|1832|1831|269
1749471300000|2025-06-09 12:15:00|1830.5|1830|1831.5|1830|1832|1830.5|1830.5|1829.5|1064
1749471600000|2025-06-09 12:20:00|1831|1829.5|1832.5|1831|1833|1831.5|1831|1829.5|4326
1749471900000|2025-06-09 12:25:00|1832|1831.5|1832|1831|1832|1831.5|1832|1831|449
1749472200000|2025-06-09 12:30:00|1832.5|1831.5|1833|1832|1834|1832.5|1832.5|1831|524
1749472500000|2025-06-09 12:35:00|1834|1832.5|1836|1835|1836|1835|1834|1832.5|2315
1749472800000|2025-06-09 12:40:00|1835.5|1834.5|1836.5|1835|1836.5|1835|1835.5|1834.5|208
1749473100000|2025-06-09 12:45:00|1836|1835.5|1837|1835.5|1837|1836|1836|1835|2301
1749473400000|2025-06-09 12:50:00|1836.5|1836|1837|1836|1837|1836|1836|1836|1210
1749473700000|2025-06-09 12:55:00|1836.5|1836.5|1837|1836|1839|1837.5|1835.5|1835|1654
1749474000000|2025-06-09 13:00:00|1836.5|1836.5|1836|1835|1836.5|1836.5|1835|1834.5|608
1749474300000|2025-06-09 13:05:00|1836.5|1834.5|1837|1836|1838|1836|1836.5|1834.5|2596
1749474600000|2025-06-09 13:10:00|1836.5|1835.5|1836.5|1835|1837|1835.5|1835|1834|1132
1749474900000|2025-06-09 13:15:00|1836|1834.5|1835|1833.5|1836|1834.5|1834|1833.5|5326
1749475200000|2025-06-09 13:20:00|1834.5|1834|1835|1834|1835|1834|1834.5|1834|2220
1749475500000|2025-06-09 13:25:00|1834.5|1833.5|1840|1838.5|1840|1838.5|1834.5|1833|11976
1749475800000|2025-06-09 13:30:00|1839|1837.5|1835|1833.5|1839|1838|1835|1833|3705
1749476100000|2025-06-09 13:35:00|1834.5|1833|1841|1840.5|1841.5|1840.5|1834|1832|3500
1749476400000|2025-06-09 13:40:00|1841.5|1841|1845.5|1844|1847|1846|1841.5|1841|13937
1749476700000|2025-06-09 13:45:00|1846|1843.5|1842|1840.5|1846|1845|1842|1840.5|3430
1749477000000|2025-06-09 13:50:00|1841.5|1840|1844|1842.5|1845.5|1845|1841.5|1840|3627
1749477300000|2025-06-09 13:55:00|1843.5|1842|1840|1839|1844|1842|1840|1838|1064
1749477600000|2025-06-09 14:00:00|1840.5|1838.5|1844|1843|1845|1844|1840.5|1838.5|7343
1749477900000|2025-06-09 14:05:00|1843.5|1842.5|1843|1842|1844|1843|1842.5|1841|1880
1749478200000|2025-06-09 14:10:00|1843.5|1842.5|1843|1842|1844.5|1844|1843|1842|1270
1749478500000|2025-06-09 14:15:00|1842.5|1841.5|1842.5|1841.5|1844|1843|1842.5|1841.5|3554
1749478800000|2025-06-09 14:20:00|1843|1842|1844.5|1843.5|1844.5|1843.5|1843|1841.5|2670
1749479100000|2025-06-09 14:25:00|1844|1843|1844|1843|1844|1843.5|1843.5|1842.5|402
1749479400000|2025-06-09 14:30:00|1844.5|1844|1845|1843.5|1846|1844.5|1844.5|1843.5|1620
1749479700000|2025-06-09 14:35:00|1844.5|1842.5|1841.5|1840.5|1844.5|1843.5|1841.5|1840.5|2190
1749480000000|2025-06-09 14:40:00|1842|1840|1843|1842|1844|1842.5|1842|1840|1556
1749480300000|2025-06-09 14:45:00|1842.5|1841.5|1842.5|1842|1842.5|1842|1842|1840.5|2444
1749480600000|2025-06-09 14:50:00|1843|1842.5|1842.5|1841.5|1843.5|1842.5|1842|1841|1919
1749480900000|2025-06-09 14:55:00|1842|1841|1842.5|1841.5|1842.5|1841.5|1842|1841|1234
1749481200000|2025-06-09 15:00:00|1843|1842|1843.5|1842.5|1844.5|1843|1843|1842|2215
1749481500000|2025-06-09 15:05:00|||||||||1098
1749481800000|2025-06-09 15:10:00|1843|1842|1843.5|1843|1843.5|1843|1843|1842|1831
1749482100000|2025-06-09 15:15:00|1844|1843.5|1845.5|1844|1846.5|1844.5|1844|1843|5368
1749482400000|2025-06-09 15:20:00|1845|1844.5|1846.5|1845|1847|1846|1845|1844|2097
1749482700000|2025-06-09 15:25:00|1846|1845.5|1846.5|1845|1846.5|1846|1845.5|1844.5|7012
1749538800000|2025-06-10 07:00:00|1844|1841|1846|1844|1846|1844.5|1843|1840.5|2920
1749539100000|2025-06-10 07:05:00|1845|1843.5|1849|1847.5|1849.5|1848|1844.5|1843.5|1137
1749539400000|2025-06-10 07:10:00|1848|1845.5|1849.5|1848|1849.5|1848|1847|1845.5|1458
1749539700000|2025-06-10 07:15:00|1850|1849|1853.5|1851.5|1853.5|1852.5|1850|1849|3805
1749540000000|2025-06-10 07:20:00|1854|1850|1852.5|1850.5|1854.5|1851.5|1851.5|1850|802
1749540300000|2025-06-10 07:25:00|1852|1851|1851.5|1851|1852|1851|1850|1848.5|2188
1749540600000|2025-06-10 07:30:00|1852.5|1852|1852|1851|1853|1852|1851.5|1850.5|1881
1749540900000|2025-06-10 07:35:00|1852.5|1850.5|1851.5|1850|1852.5|1851|1851.5|1849.5|667
1749541200000|2025-06-10 07:40:00|1852.5|1850.5|1849.5|1848|1853|1851|1849.5|1848|1062
1749541500000|2025-06-10 07:45:00|1849|1847.5|1852|1851|1852|1851|1849|1847.5|1337
1749541800000|2025-06-10 07:50:00|1851.5|1851.5|1852|1851|1853|1852.5|1851|1850|806
1749542100000|2025-06-10 07:55:00|1851.5|1851.5|1853.5|1852.5|1853.5|1852.5|1851.5|1851.5|496
1749542400000|2025-06-10 08:00:00|1854|1853.5|1854.5|1853.5|1854.5|1854|1854|1853|1157
1749542700000|2025-06-10 08:05:00|1853|1852.5|1856|1854.5|1856|1855|1853|1852.5|448
1749543000000|2025-06-10 08:10:00|1855.5|1854|1852.5|1851|1856|1855|1852|1851|2477
1749543300000|2025-06-10 08:15:00|1853|1851.5|1851.5|1850|1854|1852.5|1851.5|1850|1775
1749543600000|2025-06-10 08:20:00|1851|1849.5|1851.5|1849.5|1851.5|1850.5|1850|1848.5|1326
1749543900000|2025-06-10 08:25:00|1851|1850|1851|1850.5|1851.5|1850.5|1850|1849|926
1749544200000|2025-06-10 08:30:00|1851.5|1849.5|1851.5|1851|1852|1851|1851|1849.5|2038
1749544500000|2025-06-10 08:35:00|1852|1850.5|1853|1852|1854|1853|1852|1850.5|2084
1749544800000|2025-06-10 08:40:00||1852.5||1852||1852.5||1852|956
1749545100000|2025-06-10 08:45:00||1852.5||1852||1852.5||1852|150
1749545400000|2025-06-10 08:50:00|1852.5|1851.5|1852|1851|1853|1852|1852|1851|1372
1749545700000|2025-06-10 08:55:00|1852.5|1850.5|1852|1850.5|1852.5|1850.5|1851.5|1850.5|881
1749546000000|2025-06-10 09:00:00|1851.5|1851|1851|1850|1851.5|1851|1850|1849.5|911
1749546300000|2025-06-10 09:05:00|||||||||572
1749546600000|2025-06-10 09:10:00|1850.5|1849.5|1852.5|1851.5|1852.5|1851.5|1850.5|1849.5|766
1749546900000|2025-06-10 09:15:00|1853|1852|1852|1851|1853|1852|1852|1851|1759
1749547200000|2025-06-10 09:20:00|||||||||336
1749547500000|2025-06-10 09:25:00|||||||||2768
1749547800000|2025-06-10 09:30:00|||||||||3941
1749548100000|2025-06-10 09:35:00|1851.5||1852||1852||1851.5||509
1749548400000|2025-06-10 09:40:00|1851.5|1850.5|1851.5|1850.5|1851.5|1850.5|1851|1850.5|3656
1749548700000|2025-06-10 09:45:00|1852|1851|1855|1854|1855|1854|1851.5|1851|4214
1749549000000|2025-06-10 09:50:00|1854|1853|1854|1853|1854|1853|1853|1852|2589
1749549300000|2025-06-10 09:55:00|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1853.5|1852.5|1224
1749549600000|2025-06-10 10:00:00|1854|1853|1855.5|1854.5|1855.5|1854.5|1854|1853|2017
1749549900000|2025-06-10 10:05:00|1855|1854|1855.5|1854|1855.5|1854|1855|1854|1717
1749550200000|2025-06-10 10:10:00|1855|1854.5|1855|1854|1855|1854.5|1855|1854|2178
1749550500000|2025-06-10 10:15:00|1854|1853.5|1855|1854|1855|1854|1854|1853|471
1749550800000|2025-06-10 10:20:00|||||||||137
1749551100000|2025-06-10 10:25:00|1854.5|1853.5|1854|1852.5|1854.5|1853.5|1853.5|1852.5|1330
1749551400000|2025-06-10 10:30:00|1853.5|1852|1853.5|1852|1853.5|1852|1853.5|1852|745
1749551700000|2025-06-10 10:35:00|1854|1852.5|1853.5|1852|1854|1853.5|1853.5|1852|74
1749552000000|2025-06-10 10:40:00|1853||1853||1853||1852.5||1021
1749552300000|2025-06-10 10:45:00|1852.5|1851.5|1851.5|1850.5|1853|1852|1851.5|1850.5|1059
1749552600000|2025-06-10 10:50:00|1850.5|1849.5|1850.5|1849.5|1850.5|1849.5|1850|1849.5|1939
1749552900000|2025-06-10 10:55:00||1850||1849.5||1850||1849.5|383
1749553200000|2025-06-10 11:00:00|1851|1850|1853.5|1852.5|1854|1853|1851|1849.5|2507
1749553500000|2025-06-10 11:05:00|1853|1852|1853|1852|1853|1852.5|1853|1852|1986
1749553800000|2025-06-10 11:10:00|1853.5|1851.5|1853.5|1852.5|1853.5|1852.5|1853.5|1851.5|402
1749554100000|2025-06-10 11:15:00|1854|1853|1854|1853|1854.5|1853|1854|1853|725
1749554400000|2025-06-10 11:20:00|||||||||865
1749554700000|2025-06-10 11:25:00|1853.5|1851.5|1854.5|1854|1854.5|1854|1852.5|1851.5|3568
1749555000000|2025-06-10 11:30:00|1855|1854.5|1856.5|1855.5|1857|1856|1855|1854.5|878
1749555300000|2025-06-10 11:35:00|1857|1856|1857|1856|1858|1857|1856.5|1855.5|1110
1749555600000|2025-06-10 11:40:00||1856.5||1856||1856.5||1856|206
1749555900000|2025-06-10 11:45:00|1856.5||1857||1857||1856.5||423
1749556200000|2025-06-10 11:50:00|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|566
1749556500000|2025-06-10 11:55:00|1856|1855|1856|1855|1856|1855|1856|1855|707
1749556800000|2025-06-10 12:00:00|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|1856.5|1855.5|1123
1749557100000|2025-06-10 12:05:00|1857|1856|1857.5|1856.5|1857.5|1856.5|1857|1855|863
1749557400000|2025-06-10 12:10:00|1857|1856|1858|1857|1858|1857|1857|1856|1508
1749557700000|2025-06-10 12:15:00||1857.5||1857.5||1857.5||1857.5|162
1749558000000|2025-06-10 12:20:00|1858.5|1858|1859|1858.5|1859|1858.5|1858.5|1857.5|678
1749558300000|2025-06-10 12:25:00|1859.5||1859.5||1859.5||1859.5||274
1749558600000|2025-06-10 12:30:00|1860.5|1859|1861|1860|1861|1860|1860.5|1859|1585
1749558900000|2025-06-10 12:35:00||1860.5||1860||1860.5||1860|10
1749559200000|2025-06-10 12:40:00|1862|1861|1860|1859.5|1862.5|1861.5|1860|1859|1454
1749559500000|2025-06-10 12:45:00|1859.5|1859|1860.5|1859.5|1860.5|1859.5|1859.5|1859|484
1749559800000|2025-06-10 12:50:00|1860|1859|1859|1858|1860.5|1859|1859|1858|1451
1749560100000|2025-06-10 12:55:00|1859.5|1857.5|1858|1857|1859.5|1858.5|1858|1857|3621
1749560400000|2025-06-10 13:00:00|1858.5|1857.5|1861|1860|1861|1860|1858.5|1857.5|2353
1749560700000|2025-06-10 13:05:00|1860.5|1859.5|1860.5|1859.5|1860.5|1860|1860.5|1859.5|329
1749561000000|2025-06-10 13:10:00|1860|1859|1860.5|1859.5|1860.5|1860|1860|1859|842
1749561300000|2025-06-10 13:15:00|1861.5|1860|1863|1862|1863|1862|1861.5|1859.5|1465
1749561600000|2025-06-10 13:20:00|1862.5|1861.5|1859.5|1858.5|1862.5|1861.5|1859.5|1858.5|3726
1749561900000|2025-06-10 13:25:00|1859|1858|1857.5|1856.5|1859|1858|1856.5|1855.5|3438
1749562200000|2025-06-10 13:30:00|1858|1857.5|1859.5|1858|1861|1860.5|1856.5|1855.5|6309
1749562500000|2025-06-10 13:35:00|1859|1857.5|1859.5|1858|1861|1859.5|1858|1856.5|4962
1749562800000|2025-06-10 13:40:00|1859|1858.5|1860.5|1859|1861|1860|1859|1858|2255
1749563100000|2025-06-10 13:45:00|1860|1858|1860|1859|1860.5|1859|1858|1857|3807
1749563400000|2025-06-10 13:50:00|1860.5|1859.5|1863|1862|1863.5|1862|1860|1858.5|1738
1749563700000|2025-06-10 13:55:00|1864|1862.5|1865|1864|1866|1864.5|1864|1862.5|931
1749564000000|2025-06-10 14:00:00|1866|1864.5|1866|1864.5|1866|1865|1863|1862|2369
1749564300000|2025-06-10 14:05:00|1865.5|1864|1866|1865|1868.5|1867.5|1865|1864|2186
1749564600000|2025-06-10 14:10:00|1865.5|1865.5|1867.5|1866.5|1870|1868.5|1865.5|1864.5|1931
1749564900000|2025-06-10 14:15:00|1867|1866|1867|1866|1868.5|1867|1867|1865.5|3861
1749565200000|2025-06-10 14:20:00|1866.5|1865.5|1869|1868|1869|1868.5|1866|1865|2572
1749565500000|2025-06-10 14:25:00|1868.5|1867.5|1870|1869|1870.5|1869|1868.5|1867.5|2553
1749565800000|2025-06-10 14:30:00|1870.5|1868.5|1867.5|1866.5|1870.5|1869|1867.5|1866|6357
1749566100000|2025-06-10 14:35:00|1867|1866|1868.5|1867.5|1869|1868|1867|1866|2165
1749566400000|2025-06-10 14:40:00|1868|1867|1868|1866.5|1868|1867.5|1867|1866|6320
1749566700000|2025-06-10 14:45:00|1867.5|1866|1869|1868|1869|1868.5|1867|1866|2013
1749567000000|2025-06-10 14:50:00|1868.5|1867.5|1868|1867.5|1870.5|1869.5|1867.5|1866|4041
1749567300000|2025-06-10 14:55:00|1868.5|1866.5|1867.5|1866.5|1868.5|1866.5|1866|1865.5|4497
1749567600000|2025-06-10 15:00:00|1867|1866|1867|1866|1868|1867|1867|1866|1909
1749567900000|2025-06-10 15:05:00|1867.5|1866.5|1868|1867|1868|1867|1867.5|1866.5|3765
1749568200000|2025-06-10 15:10:00|1867.5|1866.5|1868|1867|1868.5|1867.5|1866.5|1865.5|4839
1749568500000|2025-06-10 15:15:00|1868.5|1867.5|1868.5|1868|1869|1868|1868.5|1867|1612
1749568800000|2025-06-10 15:20:00|1869|1867.5|1868.5|1867.5|1869|1868.5|1868|1867|2832
1749569100000|2025-06-10 15:25:00|1869|1868|1873|1871.5|1873|1872|1868.5|1868|4070
1749625200000|2025-06-11 07:00:00|1897|1890.5|1895.5|1894|1900|1894.5|1888|1887|17582
1749625500000|2025-06-11 07:05:00|1894.5|1893|1890.5|1888.5|1894.5|1893|1890|1888|3039
1749625800000|2025-06-11 07:10:00|1889.5|1889|1894|1891.5|1894|1891.5|1889.5|1888.5|3537
1749626100000|2025-06-11 07:15:00|1894.5|1892|1896|1893.5|1896|1893.5|1893|1892|473
1749626400000|2025-06-11 07:20:00|1895.5|1894|1895|1894|1896|1894.5|1895|1893.5|1870
1749626700000|2025-06-11 07:25:00|1896|1894.5|1894|1893|1896|1894.5|1894|1893|3211
1749627000000|2025-06-11 07:30:00|1894.5|1893.5|1895.5|1894.5|1899|1897|1894.5|1893.5|3439
1749627300000|2025-06-11 07:35:00|1896.5|1894|1895|1893.5|1897|1894|1894|1893|1847
1749627600000|2025-06-11 07:40:00|1894|1893|1894.5|1893.5|1895|1894|1894|1893|630
1749627900000|2025-06-11 07:45:00|1895|1894|1896|1894.5|1896|1894.5|1894|1893.5|2083
1749628200000|2025-06-11 07:50:00|1896.5|1894|1894.5|1893|1896.5|1895|1894|1892.5|4439
1749628500000|2025-06-11 07:55:00|1894|1892.5|1891.5|1890|1894|1893|1891.5|1890|644
1749628800000|2025-06-11 08:00:00|1891|1888.5|1891.5|1890.5|1892.5|1890.5|1889.5|1888|3152
1749629100000|2025-06-11 08:05:00|1892|1890|1890|1889|1892|1890|1890|1888.5|793
1749629400000|2025-06-11 08:10:00|1890.5|1888.5|1889.5|1887.5|1891|1889|1889|1887|1212
1749629700000|2025-06-11 08:15:00|1889|1888|1890|1888.5|1890|1888.5|1888.5|1887.5|1821
1749630000000|2025-06-11 08:20:00|1891|1889.5|1893|1892|1893.5|1892|1891|1889.5|3161
1749630300000|2025-06-11 08:25:00|1892.5|1892.5|1894|1893|1895.5|1894|1892.5|1892.5|3574
1749630600000|2025-06-11 08:30:00|1894.5|1895|1894.5|1893|1896|1895.5|1894.5|1893|4370
1749630900000|2025-06-11 08:35:00|1895|1893.5|1894.5|1893|1895|1894.5|1894.5|1893|741
1749631200000|2025-06-11 08:40:00|1895||1894.5||1895||1894.5||1408
1749631500000|2025-06-11 08:45:00|1893.5|1892.5|1894.5|1893|1894.5|1893|1893.5|1892.5|921
1749631800000|2025-06-11 08:50:00|1894|1892.5|1892.5|1891.5|1894.5|1892.5|1892.5|1891.5|2935
1749632100000|2025-06-11 08:55:00|1892|1891|1890|1889|1892|1891|1889.5|1888.5|5049
1749632400000|2025-06-11 09:00:00|1889.5|1888.5|1885.5|1884|1889.5|1888.5|1885|1884|12319
1749632700000|2025-06-11 09:05:00|1885|1884.5|1883.5|1882.5|1885.5|1884.5|1883.5|1882.5|1212
1749633000000|2025-06-11 09:10:00|1884|1882|1885.5|1884.5|1885.5|1884.5|1884|1882|265
1749633300000|2025-06-11 09:15:00|1885|1883.5|1887|1885.5|1887|1886|1884|1883|943
1749633600000|2025-06-11 09:20:00|1886.5|1886|1887|1885.5|1888|1887|1886.5|1885.5|2373
1749633900000|2025-06-11 09:25:00|1886.5|1886|1887|1885.5|1887.5|1886|1886.5|1885.5|3494
1749634200000|2025-06-11 09:30:00|1886|1885|1885.5|1884|1886.5|1885.5|1885|1884|1711
1749634500000|2025-06-11 09:35:00|1885|1884.5|1885|1883.5|1885.5|1884.5|1884.5|1883.5|603
1749634800000|2025-06-11 09:40:00|1884.5|1883|1884|1883|1884.5|1883|1884|1883|608
1749635100000|2025-06-11 09:45:00|1885|1883.5|1885|1883.5|1885|1883.5|1885|1883.5|697
1749635400000|2025-06-11 09:50:00||1884||1884||1884||1884|434
1749635700000|2025-06-11 09:55:00|1885.5|1884.5|1885.5|1884.5|1885.5|1884.5|1885|1884|496
1749636000000|2025-06-11 10:00:00|1885|1884|1885|1884.5|1885|1884.5|1884.5|1883.5|1741
1749636300000|2025-06-11 10:05:00|1884.5|1884|1884.5|1884|1885|1884.5|1884.5|1884|2884
1749636600000|2025-06-11 10:10:00|1884|1883.5|1884|1883.5|1884|1883.5|1883|1882.5|1747
1749636900000|2025-06-11 10:15:00|1883.5|1883|1884|1883|1884.5|1883.5|1883.5|1883|1526
1749637200000|2025-06-11 10:20:00|1884.5|1883.5|1884.5|1883.5|1885|1884.5|1884.5|1883.5|845
1749637500000|2025-06-11 10:25:00|1885|1884|1884|1882.5|1885|1884|1883.5|1882.5|1834
1749637800000|2025-06-11 10:30:00|1883.5|1881.5|1883.5|1882|1884|1882|1882.5|1881.5|4825
1749638100000|2025-06-11 10:35:00|1883|1881.5|1882|1881|1883|1881.5|1882|1880.5|1459
1749638400000|2025-06-11 10:40:00|1882.5|1881.5|1882.5|1882|1883|1882|1879.5|1875.5|5685
1749638700000|2025-06-11 10:45:00|1883||1883.5||1883.5||1883||198
1749639000000|2025-06-11 10:50:00|1882.5|1881.5|1882.5|1881.5|1883|1881.5|1880.5|1879.5|1077
1749639300000|2025-06-11 10:55:00|1882|1881|1881|1880.5|1882|1881|1881|1880.5|533
1749639600000|2025-06-11 11:00:00|1881.5|1880|1879.5|1879|1881.5|1880.5|1879.5|1879|419
1749639900000|2025-06-11 11:05:00|1881|1879.5|1879.5|1879|1882.5|1881|1879.5|1879|2215
1749640200000|2025-06-11 11:10:00|1880|1878.5|1879|1877.5|1880|1879|1878.5|1877.5|666
1749640500000|2025-06-11 11:15:00|1878.5|1877|1877|1876|1879|1877|1877|1876|1355
1749640800000|2025-06-11 11:20:00|1877.5|1876.5|1878|1876.5|1878|1877|1876|1875|1826
1749641100000|2025-06-11 11:25:00|1877.5|1877|1879|1878|1880|1878.5|1877.5|1877|494
1749641400000|2025-06-11 11:30:00|1879.5|1878.5|1878|1877|1880.5|1878.5|1878|1876.5|1279
1749641700000|2025-06-11 11:35:00|1877.5|1876|1878|1877|1878|1877|1877|1876|2326
1749642000000|2025-06-11 11:40:00|1878.5|1877.5|1878.5|1877.5|1879|1878|1878|1877.5|965
1749642300000|2025-06-11 11:45:00|1878|1877|1879.5|1878|1880|1879|1878|1877|2183
1749642600000|2025-06-11 11:50:00|1880|1879|1882.5|1881|1882.5|1881|1878.5|1877.5|2947
1749642900000|2025-06-11 11:55:00|1882|1881.5|1882.5|1881.5|1882.5|1881.5|1881.5|1881.5|1549
1749643200000|2025-06-11 12:00:00|1882|1882|1885|1883.5|1885|1883.5|1879|1877.5|9430
1749643500000|2025-06-11 12:05:00|1885.5|1883|1882|1881|1886|1884.5|1881|1879.5|2140
1749643800000|2025-06-11 12:10:00|1882.5|1881.5|1883|1882|1884|1882.5|1882.5|1881|751
1749644100000|2025-06-11 12:15:00|1882.5|1881|1881.5|1880.5|1882.5|1881.5|1880.5|1879.5|1379
1749644400000|2025-06-11 12:20:00|1882|1881|1882|1881|1883.5|1882|1882|1880.5|397
1749644700000|2025-06-11 12:25:00|1881.5|1880.5|1885.5|1884|1885.5|1884.5|1881.5|1880.5|4048
1749645000000|2025-06-11 12:30:00|1887|1884.5|1888.5|1887.5|1889.5|1888.5|1887|1884.5|1136
1749645300000|2025-06-11 12:35:00|1888|1887|1889.5|1889|1889.5|1889|1887.5|1887|8419
1749645600000|2025-06-11 12:40:00|1889|1888|1888.5|1887.5|1889|1888|1888|1887.5|4513
1749645900000|2025-06-11 12:45:00|1888|1888|1888|1887|1888.5|1888|1888|1887|1181
1749646200000|2025-06-11 12:50:00|1886.5|1886|1885|1884|1888|1887|1885|1884|5187
1749646500000|2025-06-11 12:55:00|1884.5|1883.5|1885|1884|1885|1884.5|1884|1883|2128
1749646800000|2025-06-11 13:00:00|1886.5|1885|1885|1884|1888.5|1887|1884.5|1883.5|2494
1749647100000|2025-06-11 13:05:00|1885.5|1884.5|1885|1883.5|1885.5|1884.5|1885|1883.5|931
1749647400000|2025-06-11 13:10:00|1884.5|1883|1883.5|1882|1885|1883|1883|1881.5|1373
1749647700000|2025-06-11 13:15:00|1883|1881|1882.5|1882|1883.5|1882|1881|1880.5|781
1749648000000|2025-06-11 13:20:00|1883|1882.5|1883.5|1882.5|1884.5|1882.5|1883|1882.5|5465
1749648300000|2025-06-11 13:25:00|1883|1882|1883.5|1882.5|1885|1883.5|1882|1880|2998
1749648600000|2025-06-11 13:30:00|1884|1882|1879.5|1878.5|1884|1882.5|1879|1878|5341
1749648900000|2025-06-11 13:35:00|1878.5|1877.5|1877|1876|1880|1878.5|1874.5|1872.5|2452
1749649200000|2025-06-11 13:40:00|1876.5|1875|1872.5|1872|1876.5|1875|1872.5|1871.5|6326
1749649500000|2025-06-11 13:45:00|1873|1872.5|1876|1875.5|1876|1875.5|1871.5|1870.5|6592
1749649800000|2025-06-11 13:50:00|1875.5|1875|1876.5|1875.5|1877.5|1876.5|1875.5|1874.5|5552
1749650100000|2025-06-11 13:55:00|1877|1876|1877.5|1877|1878|1877|1876.5|1875.5|4689
1749650400000|2025-06-11 14:00:00|1878|1876.5|1878|1877|1879.5|1879|1877.5|1876.5|4431
1749650700000|2025-06-11 14:05:00|1879|1877.5|1880.5|1879.5|1880.5|1880|1876.5|1875.5|1794
1749651000000|2025-06-11 14:10:00|1881|1880|1879.5|1878.5|1881.5|1881|1879|1878|2166
1749651300000|2025-06-11 14:15:00|1880|1879|1880.5|1879.5|1881.5|1881|1880|1879|2180
1749651600000|2025-06-11 14:20:00|1880|1879|1879.5|1878.5|1881|1880|1877|1876|2841
1749651900000|2025-06-11 14:25:00|1879|1878|1880|1879|1881|1880|1879|1878|1712
1749652200000|2025-06-11 14:30:00|1881|1879.5|1883.5|1882.5|1883.5|1882.5|1880|1879.5|1148
1749652500000|2025-06-11 14:35:00|1883|1882|1882|1880.5|1884|1883|1881|1880.5|4059
1749652800000|2025-06-11 14:40:00|1881.5|1880|1882.5|1882|1883|1882|1881|1880|1908
1749653100000|2025-06-11 14:45:00|1883|1881.5|1881.5|1880.5|1883|1882|1880.5|1879.5|4571
1749653400000|2025-06-11 14:50:00|1881|1880|1882|1881|1882.5|1881.5|1880.5|1879.5|2091
1749653700000|2025-06-11 14:55:00|1881.5|1880.5|1880.5|1879.5|1882|1881.5|1880.5|1879.5|2882
1749654000000|2025-06-11 15:00:00|1880|1879|1877.5|1876.5|1880|1879.5|1877|1876|1605
1749654300000|2025-06-11 15:05:00|1877|1876|1873.5|1873|1877|1876.5|1872|1871|8137
1749654600000|2025-06-11 15:10:00|1874|1872.5|1875|1874|1875.5|1875|1874|1872.5|2073
1749654900000|2025-06-11 15:15:00|1874.5|1873.5|1875.5|1874.5|1875.5|1875|1874|1873.5|2136
1749655200000|2025-06-11 15:20:00|1875|1874|1875.5|1874.5|1876|1875|1874|1873|3833
1749655500000|2025-06-11 15:25:00|1875|1874|1876|1875|1876|1875.5|1874.5|1873.5|5081
1749711600000|2025-06-12 07:00:00|1844|1837|1845.5|1843.5|1847.5|1846|1841.5|1837|33191
1749711900000|2025-06-12 07:05:00|1846|1845|1845.5|1843.5|1848.5|1846.5|1844|1843.5|5699
1749712200000|2025-06-12 07:10:00|1846.5|1844.5|1844|1842|1846.5|1845|1844|1842|1726
1749712500000|2025-06-12 07:15:00|1842.5|1841.5|1842.5|1841|1844.5|1842.5|1842|1841|2731
1749712800000|2025-06-12 07:20:00|1842|1840.5|1840.5|1839.5|1842|1841|1840.5|1839|2409
1749713100000|2025-06-12 07:25:00|1839.5|1839|1840|1838.5|1841.5|1839.5|1839.5|1838.5|2798
1749713400000|2025-06-12 07:30:00|1839|1838|1832.5|1831|1839.5|1838|1832.5|1831|7439
1749713700000|2025-06-12 07:35:00|1832|1830.5|1833.5|1832|1833.5|1832|1826|1824.5|8899
1749714000000|2025-06-12 07:40:00|1833|1831|1827.5|1826|1833|1831.5|1826.5|1825.5|14009
1749714300000|2025-06-12 07:45:00|1828|1826.5|1830.5|1828.5|1831|1829|1828|1826.5|2320
1749714600000|2025-06-12 07:50:00|1831|1829|1826.5|1825.5|1831|1829|1826.5|1825.5|2046
1749714900000|2025-06-12 07:55:00|1827.5|1826|1827|1826|1829.5|1827.5|1826.5|1825.5|8484
1749715200000|2025-06-12 08:00:00|1826|1825.5|1826|1825|1829|1827.5|1825|1824|5109
1749715500000|2025-06-12 08:05:00|1825.5|1824|1827.5|1826|1827.5|1826|1825.5|1823.5|5097
1749715800000|2025-06-12 08:10:00|1827|1826.5|1827.5|1826.5|1828|1827|1826.5|1825|5367
1749716100000|2025-06-12 08:15:00|1828|1827|1830|1829|1830.5|1829.5|1827.5|1826.5|3585
1749716400000|2025-06-12 08:20:00|1829.5|1829.5|1830|1829|1830|1829.5|1829.5|1829|1563
1749716700000|2025-06-12 08:25:00|1829.5|1829.5|1832|1830.5|1832|1830.5|1829.5|1829|2076
1749717000000|2025-06-12 08:30:00|1831.5|1830|1831|1829.5|1832|1830|1830.5|1829.5|1849
1749717300000|2025-06-12 08:35:00|1831.5|1830|1831|1829.5|1831.5|1830|1830|1829.5|1112
1749717600000|2025-06-12 08:40:00|1831.5|1830|1830|1828.5|1832|1831|1829.5|1828.5|1803
1749717900000|2025-06-12 08:45:00|1830.5|1829.5|1831|1830|1831|1830.5|1829|1828.5|2247
1749718200000|2025-06-12 08:50:00|1832|1830.5|1832.5|1831.5|1833|1831.5|1832|1830.5|1372
1749718500000|2025-06-12 08:55:00|1833|1832|1832.5|1831.5|1834.5|1833|1832|1831.5|2108
1749718800000|2025-06-12 09:00:00|1832|1831|1831|1830|1832|1831|1828|1827|4055
1749719100000|2025-06-12 09:05:00|1831.5|1830.5|1831.5|1831|1832|1831.5|1831|1830|790
1749719400000|2025-06-12 09:10:00|1831|1830.5|1830|1829|1832|1830.5|1830|1829|3643
1749719700000|2025-06-12 09:15:00|1829.5|1828.5|1828.5|1827.5|1830|1828.5|1827.5|1826.5|2297
1749720000000|2025-06-12 09:20:00|1828|1828|1829.5|1828|1830|1828.5|1828|1828|805
1749720300000|2025-06-12 09:25:00|1829|1827.5|1829|1828.5|1829|1828.5|1828|1827.5|5053
1749720600000|2025-06-12 09:30:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|4201
1749720900000|2025-06-12 09:35:00|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|1312
1749721200000|2025-06-12 09:40:00|1829|1829|1829.5|1828.5|1831.5|1830.5|1829|1828.5|3760
1749721500000|2025-06-12 09:45:00|1829|1829|1830.5|1829|1830.5|1829|1829|1829|1902
1749721800000|2025-06-12 09:50:00|1830|1828.5|1829|1827.5|1830|1828.5|1828.5|1827.5|1140
1749722100000|2025-06-12 09:55:00|1828.5|1827|1829|1827.5|1829|1828|1828|1827|200
1749722400000|2025-06-12 10:00:00|1828.5|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1826|479
1749722700000|2025-06-12 10:05:00|1829|1828|1829|1827.5|1829|1828.5|1828|1827|306
1749723000000|2025-06-12 10:10:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828|1827|799
1749723300000|2025-06-12 10:15:00|1829|1828|1830|1828.5|1830|1829.5|1829|1828|784
1749723600000|2025-06-12 10:20:00|1829.5|1829|1829|1828|1829.5|1829.5|1829|1828|3192
1749723900000|2025-06-12 10:25:00|1828.5|1827.5|1829|1828|1829.5|1828.5|1828|1827.5|952
1749724200000|2025-06-12 10:30:00|1829.5|1828.5|1830|1829|1831|1830|1829|1828.5|1283
1749724500000|2025-06-12 10:35:00|1831|1828.5|1831|1830|1831.5|1830|1830|1828.5|514
1749724800000|2025-06-12 10:40:00|1831.5|1829.5|1829.5|1828.5|1831.5|1829.5|1829.5|1828.5|528
1749725100000|2025-06-12 10:45:00|1829|1829|1830|1829|1830|1829.5|1829|1829|2576
1749725400000|2025-06-12 10:50:00|1830.5|1828.5|1829|1828.5|1830.5|1828.5|1829|1828.5|1502
1749725700000|2025-06-12 10:55:00|1828.5|1828|1829|1828|1829|1828|1828.5|1827|2716
1749726000000|2025-06-12 11:00:00|1830.5|1829|1830.5|1829|1832.5|1831|1830.5|1829|2385
1749726300000|2025-06-12 11:05:00|1830|1828.5|1828|1827|1830|1828.5|1827.5|1826.5|1364
1749726600000|2025-06-12 11:10:00|1829|1828|1829.5|1828|1830.5|1830|1829|1828|656
1749726900000|2025-06-12 11:15:00|1829|1827.5|1827.5|1826.5|1829.5|1828.5|1826.5|1825.5|1759
1749727200000|2025-06-12 11:20:00|1828|1827|1828.5|1827.5|1828.5|1828|1828|1827|1072
1749727500000|2025-06-12 11:25:00|1829|1828|1828.5|1827|1829.5|1829|1828.5|1827|3002
1749727800000|2025-06-12 11:30:00|1829|1827.5|1830|1829|1830|1829.5|1828.5|1827|1495
1749728100000|2025-06-12 11:35:00|1829.5|1829.5|1828|1827.5|1830|1829.5|1828|1827.5|2007
1749728400000|2025-06-12 11:40:00|1828.5|1828|1830|1829.5|1831|1830.5|1828.5|1827.5|3725
1749728700000|2025-06-12 11:45:00|1829.5|1829|1829.5|1828|1829.5|1829|1828|1827|1768
1749729000000|2025-06-12 11:50:00|1829|1827.5|1829.5|1829|1829.5|1829|1829|1827.5|803
1749729300000|2025-06-12 11:55:00|1830|1829.5|1828.5|1827|1830|1829.5|1828.5|1827|991
1749729600000|2025-06-12 12:00:00|1829|1828|1830.5|1829|1830.5|1830|1829|1828|5530
1749729900000|2025-06-12 12:05:00|1831|1829.5|1831|1830|1831|1830.5|1830|1829.5|5063
1749730200000|2025-06-12 12:10:00|1830.5|1830.5|1832|1830.5|1832.5|1831.5|1830.5|1829.5|2166
1749730500000|2025-06-12 12:15:00|1831.5|1831|1830|1829|1832|1831|1830|1829|4673
1749730800000|2025-06-12 12:20:00|1830.5|1829.5|1831.5|1830.5|1831.5|1831|1829.5|1829|2022
1749731100000|2025-06-12 12:25:00|1832|1831|1832|1831|1832|1831.5|1832|1831|1297
1749731400000|2025-06-12 12:30:00|1832.5|1831.5|1831|1830.5|1834|1832|1830|1829|5690
1749731700000|2025-06-12 12:35:00|1830.5|1830|1832.5|1831|1832.5|1832|1830.5|1830|7523
1749732000000|2025-06-12 12:40:00|1832|1831.5|1830.5|1829|1832|1831.5|1830.5|1829|1981
1749732300000|2025-06-12 12:45:00|1830|1829.5|1831|1829.5|1831|1830|1830|1829.5|3068
1749732600000|2025-06-12 12:50:00|1831.5|1830|1832.5|1831.5|1832.5|1831.5|1831|1830|1349
1749732900000|2025-06-12 12:55:00|1832|1830.5|1831.5|1830.5|1832|1831|1831|1830|2521
1749733200000|2025-06-12 13:00:00|1832|1831|1831|1829.5|1832|1831|1830|1829|2329
1749733500000|2025-06-12 13:05:00|1830.5|1830|1829|1828|1831|1830.5|1828.5|1827.5|2376
1749733800000|2025-06-12 13:10:00|1828.5|1827.5|1827.5|1826.5|1829|1828|1827.5|1826.5|2030
1749734100000|2025-06-12 13:15:00|1827|1827|1826|1825|1827.5|1827|1826|1825|1588
1749734400000|2025-06-12 13:20:00|1825|1823.5|1825|1823.5|1825.5|1824|1824|1823|5393
1749734700000|2025-06-12 13:25:00|1824|1822.5|1824|1823|1828|1827|1823.5|1822|6082
1749735000000|2025-06-12 13:30:00|1823.5|1822.5|1824.5|1823|1826.5|1826|1820.5|1819.5|6797
1749735300000|2025-06-12 13:35:00|1825|1823.5|1823.5|1822.5|1825|1824.5|1822|1821.5|5959
1749735600000|2025-06-12 13:40:00|1824|1823|1827|1825.5|1827.5|1827|1824|1823|5757
1749735900000|2025-06-12 13:45:00|1827.5|1826|1826.5|1825|1828.5|1827|1826.5|1825|9015
1749736200000|2025-06-12 13:50:00|1827|1825.5|1826.5|1826|1827|1826.5|1825|1824|3147
1749736500000|2025-06-12 13:55:00|1827|1826.5|1826.5|1825.5|1827.5|1827|1825.5|1824.5|6199
1749736800000|2025-06-12 14:00:00|1827|1826|1826.5|1825.5|1829|1828|1825.5|1824.5|4078
1749737100000|2025-06-12 14:05:00|1827|1826|1826|1825|1827.5|1826.5|1826|1825|3991
1749737400000|2025-06-12 14:10:00|1826.5|1826|1827|1826|1828.5|1827.5|1825.5|1825|5538
1749737700000|2025-06-12 14:15:00|1826.5|1825.5|1828|1826.5|1828|1826.5|1826|1825|8888
1749738000000|2025-06-12 14:20:00|1828.5|1827|1829.5|1828.5|1830|1829.5|1828.5|1827|1380
1749738300000|2025-06-12 14:25:00|1830|1829|1831|1830.5|1831.5|1831|1829|1828.5|5697
1749738600000|2025-06-12 14:30:00|1831.5|1831|1831|1830.5|1832|1831.5|1831|1830|3939
1749738900000|2025-06-12 14:35:00|1831.5|1830|1830.5|1829.5|1831.5|1830|1829|1828|5015
1749739200000|2025-06-12 14:40:00|1831|1830|1830.5|1830|1831|1830|1830.5|1829.5|2820
1749739500000|2025-06-12 14:45:00|1831|1829.5|1831|1830|1831|1830.5|1830|1829.5|4111
1749739800000|2025-06-12 14:50:00|1830.5|1829.5|1830|1829.5|1831.5|1830|1830|1829.5|3003
1749740100000|2025-06-12 14:55:00|1830.5|1830|1830|1829|1830.5|1830|1830|1829|2829
1749740400000|2025-06-12 15:00:00|1830.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830.5|1829.5|2621
1749740700000|2025-06-12 15:05:00|1831|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|547
1749741000000|2025-06-12 15:10:00|1831|1830|1829.5|1829|1831|1830|1829.5|1828.5|9219
1749741300000|2025-06-12 15:15:00|1829|1828.5|1829|1828.5|1829.5|1829|1829|1828|9632
1749741600000|2025-06-12 15:20:00|1829.5|1828|1828.5|1827.5|1829.5|1829|1828|1827|14396
1749741900000|2025-06-12 15:25:00|1828|1827|1827.5|1826.5|1828.5|1828|1827|1826.5|4751
1749711600000|2025-06-12 07:00:00|1844|1837|1845.5|1843.5|1847.5|1846|1841.5|1837|33191
1749711900000|2025-06-12 07:05:00|1846|1845|1845.5|1843.5|1848.5|1846.5|1844|1843.5|5699
1749712200000|2025-06-12 07:10:00|1846.5|1844.5|1844|1842|1846.5|1845|1844|1842|1726
1749712500000|2025-06-12 07:15:00|1842.5|1841.5|1842.5|1841|1844.5|1842.5|1842|1841|2731
1749712800000|2025-06-12 07:20:00|1842|1840.5|1840.5|1839.5|1842|1841|1840.5|1839|2409
1749713100000|2025-06-12 07:25:00|1839.5|1839|1840|1838.5|1841.5|1839.5|1839.5|1838.5|2798
1749713400000|2025-06-12 07:30:00|1839|1838|1832.5|1831|1839.5|1838|1832.5|1831|7439
1749713700000|2025-06-12 07:35:00|1832|1830.5|1833.5|1832|1833.5|1832|1826|1824.5|8899
1749714000000|2025-06-12 07:40:00|1833|1831|1827.5|1826|1833|1831.5|1826.5|1825.5|14009
1749714300000|2025-06-12 07:45:00|1828|1826.5|1830.5|1828.5|1831|1829|1828|1826.5|2320
1749714600000|2025-06-12 07:50:00|1831|1829|1826.5|1825.5|1831|1829|1826.5|1825.5|2046
1749714900000|2025-06-12 07:55:00|1827.5|1826|1827|1826|1829.5|1827.5|1826.5|1825.5|8484
1749715200000|2025-06-12 08:00:00|1826|1825.5|1826|1825|1829|1827.5|1825|1824|5109
1749715500000|2025-06-12 08:05:00|1825.5|1824|1827.5|1826|1827.5|1826|1825.5|1823.5|5097
1749715800000|2025-06-12 08:10:00|1827|1826.5|1827.5|1826.5|1828|1827|1826.5|1825|5367
1749716100000|2025-06-12 08:15:00|1828|1827|1830|1829|1830.5|1829.5|1827.5|1826.5|3585
1749716400000|2025-06-12 08:20:00|1829.5|1829.5|1830|1829|1830|1829.5|1829.5|1829|1563
1749716700000|2025-06-12 08:25:00|1829.5|1829.5|1832|1830.5|1832|1830.5|1829.5|1829|2076
1749717000000|2025-06-12 08:30:00|1831.5|1830|1831|1829.5|1832|1830|1830.5|1829.5|1849
1749717300000|2025-06-12 08:35:00|1831.5|1830|1831|1829.5|1831.5|1830|1830|1829.5|1112
1749717600000|2025-06-12 08:40:00|1831.5|1830|1830|1828.5|1832|1831|1829.5|1828.5|1803
1749717900000|2025-06-12 08:45:00|1830.5|1829.5|1831|1830|1831|1830.5|1829|1828.5|2247
1749718200000|2025-06-12 08:50:00|1832|1830.5|1832.5|1831.5|1833|1831.5|1832|1830.5|1372
1749718500000|2025-06-12 08:55:00|1833|1832|1832.5|1831.5|1834.5|1833|1832|1831.5|2108
1749718800000|2025-06-12 09:00:00|1832|1831|1831|1830|1832|1831|1828|1827|4055
1749719100000|2025-06-12 09:05:00|1831.5|1830.5|1831.5|1831|1832|1831.5|1831|1830|790
1749719400000|2025-06-12 09:10:00|1831|1830.5|1830|1829|1832|1830.5|1830|1829|3643
1749719700000|2025-06-12 09:15:00|1829.5|1828.5|1828.5|1827.5|1830|1828.5|1827.5|1826.5|2297
1749720000000|2025-06-12 09:20:00|1828|1828|1829.5|1828|1830|1828.5|1828|1828|805
1749720300000|2025-06-12 09:25:00|1829|1827.5|1829|1828.5|1829|1828.5|1828|1827.5|5053
1749720600000|2025-06-12 09:30:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828.5|1827.5|4201
1749720900000|2025-06-12 09:35:00|1829|1828|1829.5|1828.5|1829.5|1828.5|1829|1828|1312
1749721200000|2025-06-12 09:40:00|1829|1829|1829.5|1828.5|1831.5|1830.5|1829|1828.5|3760
1749721500000|2025-06-12 09:45:00|1829|1829|1830.5|1829|1830.5|1829|1829|1829|1902
1749721800000|2025-06-12 09:50:00|1830|1828.5|1829|1827.5|1830|1828.5|1828.5|1827.5|1140
1749722100000|2025-06-12 09:55:00|1828.5|1827|1829|1827.5|1829|1828|1828|1827|200
1749722400000|2025-06-12 10:00:00|1828.5|1827|1828.5|1827.5|1828.5|1827.5|1827.5|1826|479
1749722700000|2025-06-12 10:05:00|1829|1828|1829|1827.5|1829|1828.5|1828|1827|306
1749723000000|2025-06-12 10:10:00|1828.5|1828|1828.5|1827.5|1828.5|1828|1828|1827|799
1749723300000|2025-06-12 10:15:00|1829|1828|1830|1828.5|1830|1829.5|1829|1828|784
1749723600000|2025-06-12 10:20:00|1829.5|1829|1829|1828|1829.5|1829.5|1829|1828|3192
1749723900000|2025-06-12 10:25:00|1828.5|1827.5|1829|1828|1829.5|1828.5|1828|1827.5|952
1749724200000|2025-06-12 10:30:00|1829.5|1828.5|1830|1829|1831|1830|1829|1828.5|1283
1749724500000|2025-06-12 10:35:00|1831|1828.5|1831|1830|1831.5|1830|1830|1828.5|514
1749724800000|2025-06-12 10:40:00|1831.5|1829.5|1829.5|1828.5|1831.5|1829.5|1829.5|1828.5|528
1749725100000|2025-06-12 10:45:00|1829|1829|1830|1829|1830|1829.5|1829|1829|2576
1749725400000|2025-06-12 10:50:00|1830.5|1828.5|1829|1828.5|1830.5|1828.5|1829|1828.5|1502
1749725700000|2025-06-12 10:55:00|1828.5|1828|1829|1828|1829|1828|1828.5|1827|2716
1749726000000|2025-06-12 11:00:00|1830.5|1829|1830.5|1829|1832.5|1831|1830.5|1829|2385
1749726300000|2025-06-12 11:05:00|1830|1828.5|1828|1827|1830|1828.5|1827.5|1826.5|1364
1749726600000|2025-06-12 11:10:00|1829|1828|1829.5|1828|1830.5|1830|1829|1828|656
1749726900000|2025-06-12 11:15:00|1829|1827.5|1827.5|1826.5|1829.5|1828.5|1826.5|1825.5|1759
1749727200000|2025-06-12 11:20:00|1828|1827|1828.5|1827.5|1828.5|1828|1828|1827|1072
1749727500000|2025-06-12 11:25:00|1829|1828|1828.5|1827|1829.5|1829|1828.5|1827|3002
1749727800000|2025-06-12 11:30:00|1829|1827.5|1830|1829|1830|1829.5|1828.5|1827|1495
1749728100000|2025-06-12 11:35:00|1829.5|1829.5|1828|1827.5|1830|1829.5|1828|1827.5|2007
1749728400000|2025-06-12 11:40:00|1828.5|1828|1830|1829.5|1831|1830.5|1828.5|1827.5|3725
1749728700000|2025-06-12 11:45:00|1829.5|1829|1829.5|1828|1829.5|1829|1828|1827|1768
1749729000000|2025-06-12 11:50:00|1829|1827.5|1829.5|1829|1829.5|1829|1829|1827.5|803
1749729300000|2025-06-12 11:55:00|1830|1829.5|1828.5|1827|1830|1829.5|1828.5|1827|991
1749729600000|2025-06-12 12:00:00|1829|1828|1830.5|1829|1830.5|1830|1829|1828|5530
1749729900000|2025-06-12 12:05:00|1831|1829.5|1831|1830|1831|1830.5|1830|1829.5|5063
1749730200000|2025-06-12 12:10:00|1830.5|1830.5|1832|1830.5|1832.5|1831.5|1830.5|1829.5|2166
1749730500000|2025-06-12 12:15:00|1831.5|1831|1830|1829|1832|1831|1830|1829|4673
1749730800000|2025-06-12 12:20:00|1830.5|1829.5|1831.5|1830.5|1831.5|1831|1829.5|1829|2022
1749731100000|2025-06-12 12:25:00|1832|1831|1832|1831|1832|1831.5|1832|1831|1297
1749731400000|2025-06-12 12:30:00|1832.5|1831.5|1831|1830.5|1834|1832|1830|1829|5690
1749731700000|2025-06-12 12:35:00|1830.5|1830|1832.5|1831|1832.5|1832|1830.5|1830|7523
1749732000000|2025-06-12 12:40:00|1832|1831.5|1830.5|1829|1832|1831.5|1830.5|1829|1981
1749732300000|2025-06-12 12:45:00|1830|1829.5|1831|1829.5|1831|1830|1830|1829.5|3068
1749732600000|2025-06-12 12:50:00|1831.5|1830|1832.5|1831.5|1832.5|1831.5|1831|1830|1349
1749732900000|2025-06-12 12:55:00|1832|1830.5|1831.5|1830.5|1832|1831|1831|1830|2521
1749733200000|2025-06-12 13:00:00|1832|1831|1831|1829.5|1832|1831|1830|1829|2329
1749733500000|2025-06-12 13:05:00|1830.5|1830|1829|1828|1831|1830.5|1828.5|1827.5|2376
1749733800000|2025-06-12 13:10:00|1828.5|1827.5|1827.5|1826.5|1829|1828|1827.5|1826.5|2030
1749734100000|2025-06-12 13:15:00|1827|1827|1826|1825|1827.5|1827|1826|1825|1588
1749734400000|2025-06-12 13:20:00|1825|1823.5|1825|1823.5|1825.5|1824|1824|1823|5393
1749734700000|2025-06-12 13:25:00|1824|1822.5|1824|1823|1828|1827|1823.5|1822|6082
1749735000000|2025-06-12 13:30:00|1823.5|1822.5|1824.5|1823|1826.5|1826|1820.5|1819.5|6797
1749735300000|2025-06-12 13:35:00|1825|1823.5|1823.5|1822.5|1825|1824.5|1822|1821.5|5959
1749735600000|2025-06-12 13:40:00|1824|1823|1827|1825.5|1827.5|1827|1824|1823|5757
1749735900000|2025-06-12 13:45:00|1827.5|1826|1826.5|1825|1828.5|1827|1826.5|1825|9015
1749736200000|2025-06-12 13:50:00|1827|1825.5|1826.5|1826|1827|1826.5|1825|1824|3147
1749736500000|2025-06-12 13:55:00|1827|1826.5|1826.5|1825.5|1827.5|1827|1825.5|1824.5|6199
1749736800000|2025-06-12 14:00:00|1827|1826|1826.5|1825.5|1829|1828|1825.5|1824.5|4078
1749737100000|2025-06-12 14:05:00|1827|1826|1826|1825|1827.5|1826.5|1826|1825|3991
1749737400000|2025-06-12 14:10:00|1826.5|1826|1827|1826|1828.5|1827.5|1825.5|1825|5538
1749737700000|2025-06-12 14:15:00|1826.5|1825.5|1828|1826.5|1828|1826.5|1826|1825|8888
1749738000000|2025-06-12 14:20:00|1828.5|1827|1829.5|1828.5|1830|1829.5|1828.5|1827|1380
1749738300000|2025-06-12 14:25:00|1830|1829|1831|1830.5|1831.5|1831|1829|1828.5|5697
1749738600000|2025-06-12 14:30:00|1831.5|1831|1831|1830.5|1832|1831.5|1831|1830|3939
1749738900000|2025-06-12 14:35:00|1831.5|1830|1830.5|1829.5|1831.5|1830|1829|1828|5015
1749739200000|2025-06-12 14:40:00|1831|1830|1830.5|1830|1831|1830|1830.5|1829.5|2820
1749739500000|2025-06-12 14:45:00|1831|1829.5|1831|1830|1831|1830.5|1830|1829.5|4111
1749739800000|2025-06-12 14:50:00|1830.5|1829.5|1830|1829.5|1831.5|1830|1830|1829.5|3003
1749740100000|2025-06-12 14:55:00|1830.5|1830|1830|1829|1830.5|1830|1830|1829|2829
1749740400000|2025-06-12 15:00:00|1830.5|1829.5|1831.5|1830.5|1831.5|1830.5|1830.5|1829.5|2621
1749740700000|2025-06-12 15:05:00|1831|1830|1830.5|1829.5|1831|1830|1830.5|1829.5|547
1749741000000|2025-06-12 15:10:00|1831|1830|1829.5|1829|1831|1830|1829.5|1828.5|9219
1749741300000|2025-06-12 15:15:00|1829|1828.5|1829|1828.5|1829.5|1829|1829|1828|9632
1749741600000|2025-06-12 15:20:00|1829.5|1828|1828.5|1827.5|1829.5|1829|1828|1827|14396
1749741900000|2025-06-12 15:25:00|1828|1827|1827.5|1826.5|1828.5|1828|1827|1826.5|4751
1749798000000|2025-06-13 07:00:00|1779.5|1774.5|1801.5|1800.5|1803|1801.5|1779|1774.5|18184
1749798300000|2025-06-13 07:05:00|1800.5|1800|1799|1797.5|1800.5|1800.5|1797|1796|20226
1749798600000|2025-06-13 07:10:00|1798.5|1797|1800|1799|1801|1800|1798|1796.5|6580
1749798900000|2025-06-13 07:15:00|1800.5|1797.5|1800|1799.5|1801.5|1800.5|1798.5|1796.5|6467
1749799200000|2025-06-13 07:20:00|1801.5|1799|1799.5|1797.5|1802|1801|1798|1796.5|14856
1749799500000|2025-06-13 07:25:00|1800|1797|1799.5|1798|1801.5|1800|1799|1797|830
1749799800000|2025-06-13 07:30:00|1800|1798.5|1799|1798.5|1800|1799.5|1799|1797.5|2694
1749800100000|2025-06-13 07:35:00|1799.5|1799|1800.5|1799.5|1801|1800|1799|1798|2515
1749800400000|2025-06-13 07:40:00|1800|1799|1801|1800|1801|1800|1799.5|1799|1264
1749800700000|2025-06-13 07:45:00|1800.5|1799.5|1798.5|1797.5|1801|1800|1798|1797.5|12932
1749801000000|2025-06-13 07:50:00|1798|1797|1800.5|1799|1801|1799.5|1798|1797|5925
1749801300000|2025-06-13 07:55:00|1801|1799.5|1801.5|1800.5|1801.5|1801|1800.5|1799|1931
1749801600000|2025-06-13 08:00:00|1802|1801|1803|1801.5|1804.5|1803|1802|1800|2594
1749801900000|2025-06-13 08:05:00|1803.5|1802|1804.5|1803|1806|1804|1803|1802|3766
1749802200000|2025-06-13 08:10:00|1804|1803.5|1805.5|1804|1805.5|1804|1804|1802.5|1775
1749802500000|2025-06-13 08:15:00|1805|1803.5|1806|1805.5|1806|1805.5|1805|1803.5|1390
1749802800000|2025-06-13 08:20:00|1806.5|1805|1805.5|1804.5|1806.5|1805.5|1805|1804|1252
1749803100000|2025-06-13 08:25:00|1805|1804|1801.5|1800.5|1805|1804|1801.5|1800.5|6759
1749803400000|2025-06-13 08:30:00|1801|1801|1802|1801.5|1802|1801.5|1801|1800.5|4956
1749803700000|2025-06-13 08:35:00|1802.5|1802|1801|1800|1803|1802.5|1800.5|1799.5|2415
1749804000000|2025-06-13 08:40:00|1801.5|1800.5|1803|1801.5|1803|1801.5|1801|1799.5|4160
1749804300000|2025-06-13 08:45:00|1802.5|1801|1802|1801|1802.5|1801.5|1801|1799.5|1039
1749804600000|2025-06-13 08:50:00|1802.5|1801.5|1801.5|1801|1804|1803|1801.5|1801|2187
1749804900000|2025-06-13 08:55:00|1801|1800.5|1801.5|1800|1801.5|1800.5|1800.5|1799.5|1694
1749805200000|2025-06-13 09:00:00|1802|1800.5|1802.5|1801.5|1804|1802.5|1801.5|1800.5|1411
1749805500000|2025-06-13 09:05:00|1803|1801|1801.5|1800.5|1803|1801|1801|1800|1447
1749805800000|2025-06-13 09:10:00|1800.5|1800|1801|1800|1802.5|1801|1799.5|1799|2579
1749806100000|2025-06-13 09:15:00|1800.5|1800.5|1800.5|1799.5|1801.5|1800.5|1799|1798.5|6819
1749806400000|2025-06-13 09:20:00|1800|1799|1799.5|1798.5|1800|1799|1798.5|1797.5|370
1749806700000|2025-06-13 09:25:00|1800|1799|1800.5|1798.5|1800.5|1799|1799.5|1798.5|303
1749807000000|2025-06-13 09:30:00|1800|1798|1799.5|1798|1800|1798.5|1798|1796.5|1809
1749807300000|2025-06-13 09:35:00|1800|1798.5|1800|1799|1801.5|1801|1800|1798|1451
1749807600000|2025-06-13 09:40:00|1800.5|1799.5|1799|1797.5|1801|1800|1799|1797.5|4961
1749807900000|2025-06-13 09:45:00|1798.5|1798|1799|1798.5|1799.5|1798.5|1798.5|1798|1632
1749808200000|2025-06-13 09:50:00|1799.5|1798|1801|1800|1801|1800.5|1799|1798|3315
1749808500000|2025-06-13 09:55:00|1800.5|1799.5|1800.5|1799.5|1801.5|1800.5|1800.5|1799.5|4401
1749808800000|2025-06-13 10:00:00|1801.5|1800|1799.5|1798.5|1801.5|1800|1799.5|1798|3856
1749809100000|2025-06-13 10:05:00|1799|1798|1798.5|1798|1799.5|1798.5|1798|1797.5|2171
1749809400000|2025-06-13 10:10:00|1799|1797.5|1798|1797.5|1799|1797.5|1797|1796|2448
1749809700000|2025-06-13 10:15:00|1797.5|1797|1797.5|1797|1798|1797.5|1797|1796|2856
1749810000000|2025-06-13 10:20:00|1798|1796.5|1795.5|1794|1798|1797|1795|1794|2313
1749810300000|2025-06-13 10:25:00|1796|1794.5|1796|1795.5|1796.5|1795.5|1795|1794.5|1225
1749810600000|2025-06-13 10:30:00|1795.5|1795|1795.5|1794|1796|1795|1794.5|1793|2488
1749810900000|2025-06-13 10:35:00|1795|1794.5|1795.5|1795|1796|1795|1794.5|1794|1676
1749811200000|2025-06-13 10:40:00|1796|1794.5|1795|1794|1796.5|1795.5|1795|1794|2060
1749811500000|2025-06-13 10:45:00|1795.5|1794.5|1795|1794|1796|1795.5|1794.5|1793.5|1095
1749811800000|2025-06-13 10:50:00|1794.5|1793.5|1795.5|1794.5|1795.5|1794.5|1794.5|1793.5|1930
1749812100000|2025-06-13 10:55:00|1796|1795|1796.5|1795|1796.5|1795|1794.5|1794|626
1749812400000|2025-06-13 11:00:00|1797|1796|1799|1798|1799|1798|1797|1796|2246
1749812700000|2025-06-13 11:05:00|1798|1797|1797|1796|1798|1797.5|1796|1795.5|11458
1749813000000|2025-06-13 11:10:00|1797.5|1796.5|1796.5|1796|1797.5|1796.5|1796.5|1795.5|3349
1749813300000|2025-06-13 11:15:00|1797|1796.5|1797|1796.5|1797.5|1797|1796.5|1796|3387
1749813600000|2025-06-13 11:20:00|1797.5|1796|1796.5|1795.5|1797.5|1797|1796|1795.5|3878
1749813900000|2025-06-13 11:25:00|1797|1796|1795.5|1795|1797|1796|1795.5|1795|3880
1749814200000|2025-06-13 11:30:00|1796|1794.5|1797|1796.5|1797|1796.5|1794.5|1794|7650
1749814500000|2025-06-13 11:35:00|1797.5|1796|1798.5|1798|1799|1798|1797.5|1796|1127
1749814800000|2025-06-13 11:40:00|1799|1797.5|1799|1798|1799|1798|1798|1797|2602
1749815100000|2025-06-13 11:45:00|1799.5|1798.5|1799|1798|1800|1799|1799|1798|1241
1749815400000|2025-06-13 11:50:00|1799.5|1798.5|1799.5|1798|1799.5|1799|1799.5|1798|379
1749815700000|2025-06-13 11:55:00|1799|1797|1797.5|1797|1799|1797.5|1797|1796.5|2581
1749816000000|2025-06-13 12:00:00|1798|1796.5|1796.5|1795.5|1798|1797.5|1796.5|1795.5|4197
1749816300000|2025-06-13 12:05:00|1797|1796|1795|1794|1797.5|1797|1795|1794|2188
1749816600000|2025-06-13 12:10:00|1794.5|1794.5|1796|1794.5|1796.5|1795|1794.5|1794.5|2884
1749816900000|2025-06-13 12:15:00|1796.5|1795|1796|1795|1797|1795.5|1795.5|1795|615
1749817200000|2025-06-13 12:20:00|1796.5|1796|1796.5|1795.5|1797|1796|1796.5|1795.5|421
1749817500000|2025-06-13 12:25:00|1796|1796|1797.5|1796.5|1797.5|1796.5|1796|1796|1724
1749817800000|2025-06-13 12:30:00|1797|1797.5|1800|1799|1800.5|1799.5|1797|1797.5|2086
1749818100000|2025-06-13 12:35:00|1800.5|1798.5|1800|1799|1800.5|1799.5|1800|1798.5|596
1749818400000|2025-06-13 12:40:00|1799.5|1798.5|1799|1798|1799.5|1798.5|1798.5|1797.5|3735
1749818700000|2025-06-13 12:45:00|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1798.5|1797.5|1178
1749819000000|2025-06-13 12:50:00|1798|1797|1798|1797|1799|1798.5|1797.5|1797|3048
1749819300000|2025-06-13 12:55:00|1798.5|1797.5|1798.5|1797.5|1798.5|1798|1798.5|1797.5|1465
1749819600000|2025-06-13 13:00:00|1798|1797|1796|1795|1798|1797.5|1795.5|1794.5|4115
1749819900000|2025-06-13 13:05:00|1795.5|1794.5|1797.5|1796.5|1798|1796.5|1795.5|1794.5|966
1749820200000|2025-06-13 13:10:00|1798|1797|1797|1796|1799|1798|1797|1796|2231
1749820500000|2025-06-13 13:15:00|1796.5|1795.5|1795|1794|1797|1795.5|1795|1793.5|353
1749820800000|2025-06-13 13:20:00|1794.5|1793|1794|1792.5|1794.5|1793.5|1794|1792.5|4926
1749821100000|2025-06-13 13:25:00|1794.5|1793|1796.5|1795|1797|1796|1794.5|1793|2215
1749821400000|2025-06-13 13:30:00|1797.5|1795.5|1800|1798.5|1803|1802|1795.5|1795|7906
1749821700000|2025-06-13 13:35:00|1800.5|1798|1797.5|1796.5|1802|1801|1797.5|1796.5|8151
1749822000000|2025-06-13 13:40:00|1797|1796|1797|1796|1798|1797.5|1794.5|1792.5|5518
1749822300000|2025-06-13 13:45:00|1796|1796.5|1792|1791.5|1797|1796.5|1791|1789.5|2820
1749822600000|2025-06-13 13:50:00|1792.5|1791|1793|1791.5|1795.5|1795|1792.5|1791|2251
1749822900000|2025-06-13 13:55:00|1792.5|1791|1791.5|1790|1794|1793|1791.5|1790|1017
1749823200000|2025-06-13 14:00:00|1791|1791.5|1794|1793|1794|1793|1791|1790|3072
1749823500000|2025-06-13 14:05:00|1795|1794|1795|1794.5|1796.5|1795.5|1794.5|1793|2334
1749823800000|2025-06-13 14:10:00|1796|1795|1794.5|1793.5|1797.5|1796.5|1794|1793|5077
1749824100000|2025-06-13 14:15:00|1795|1794|1793.5|1793|1795|1794|1793.5|1792|1613
1749824400000|2025-06-13 14:20:00|1793|1792.5|1794|1793.5|1795.5|1794.5|1793|1792|1494
1749824700000|2025-06-13 14:25:00|1794.5|1793|1793|1792|1795.5|1794|1792.5|1791.5|3627
1749825000000|2025-06-13 14:30:00|1793.5|1793|1794|1793|1795|1794|1792|1791|4028
1749825300000|2025-06-13 14:35:00|1795|1793.5|1797|1795.5|1797|1795.5|1795|1793.5|818
1749825600000|2025-06-13 14:40:00|1796.5|1795|1794|1793.5|1797|1796|1794|1793.5|2029
1749825900000|2025-06-13 14:45:00|1793.5|1793|1789.5|1788.5|1794|1793|1787.5|1787|5756
1749826200000|2025-06-13 14:50:00|1789|1788|1790|1789|1791|1790.5|1789|1788|4701
1749826500000|2025-06-13 14:55:00|1789.5|1789.5|1789|1788|1790.5|1789.5|1788.5|1787.5|5908
1749826800000|2025-06-13 15:00:00|1788.5|1788.5|1790|1789|1791|1790.5|1788.5|1787.5|5582
1749827100000|2025-06-13 15:05:00|1789.5|1788.5|1790|1789|1790|1789|1788|1787.5|4247
1749827400000|2025-06-13 15:10:00|1789.5|1788|1792|1791|1792|1791|1788.5|1788|4048
1749827700000|2025-06-13 15:15:00|1791|1790.5|1790|1788.5|1791.5|1790.5|1788.5|1787.5|4441
1749828000000|2025-06-13 15:20:00|1789.5|1789|1789.5|1788.5|1790.5|1789.5|1788.5|1788|2547
1749828300000|2025-06-13 15:25:00|1790|1789|1790.5|1789.5|1790.5|1789.5|1789.5|1789|2176
1750057200000|2025-06-16 07:00:00|1797|1794.5|1803.5|1801|1807|1803.5|1794.5|1791.5|12969
1750057500000|2025-06-16 07:05:00|1801.5|1802|1794.5|1793|1803.5|1802.5|1794.5|1793|7214
1750057800000|2025-06-16 07:10:00|1794|1792.5|1796|1794.5|1796.5|1795|1793.5|1792|2569
1750058100000|2025-06-16 07:15:00|1796.5|1795|1796.5|1795.5|1796.5|1796|1794.5|1793.5|4930
1750058400000|2025-06-16 07:20:00|1796|1794.5|1797|1795.5|1797.5|1796.5|1795|1793.5|2723
1750058700000|2025-06-16 07:25:00|1796.5|1796|1797.5|1796.5|1797.5|1796.5|1796|1795.5|2035
1750059000000|2025-06-16 07:30:00|1798|1797|1796.5|1796|1798|1797.5|1795.5|1794.5|5651
1750059300000|2025-06-16 07:35:00|1795.5|1795|1794.5|1794|1795.5|1795|1793|1791.5|4480
1750059600000|2025-06-16 07:40:00|1795|1794.5|1795|1794.5|1797|1795.5|1794.5|1793.5|2833
1750059900000|2025-06-16 07:45:00|1794.5|1793.5|1795.5|1794.5|1796|1795|1794|1792.5|699
1750060200000|2025-06-16 07:50:00|1795|1794|1796.5|1795.5|1796.5|1795.5|1795|1794|2205
1750060500000|2025-06-16 07:55:00|1797.5|1796|1796.5|1795.5|1798|1796.5|1796|1795|3126
1750060800000|2025-06-16 08:00:00|1797|1796|1796|1795|1798|1797|1795.5|1794.5|1330
1750061100000|2025-06-16 08:05:00|1796.5|1794.5|1797.5|1796|1798|1796.5|1796.5|1794.5|926
1750061400000|2025-06-16 08:10:00|1798|1796.5|1798|1797|1798|1797|1797.5|1796|47
1750061700000|2025-06-16 08:15:00|1799|1798|1799|1797.5|1799.5|1798.5|1798.5|1797.5|2672
1750062000000|2025-06-16 08:20:00|1798.5|1798|1798.5|1798|1799|1798|1798|1797.5|3657
1750062300000|2025-06-16 08:25:00|1798|1797.5|1799|1798|1799|1798|1798|1797|1559
1750062600000|2025-06-16 08:30:00|1799.5|1798.5|1798.5|1797.5|1799.5|1799|1798.5|1797.5|1215
1750062900000|2025-06-16 08:35:00|1798|1797|1798|1797|1798|1797.5|1797.5|1796|1595
1750063200000|2025-06-16 08:40:00|1798.5|1797.5|1798|1797|1799.5|1798|1798|1797|2450
1750063500000|2025-06-16 08:45:00|1798.5|1797.5|1800|1798.5|1800|1798.5|1798.5|1797.5|255
1750063800000|2025-06-16 08:50:00|1799.5|1799|1800.5|1799.5|1800.5|1799.5|1799.5|1799|771
1750064100000|2025-06-16 08:55:00|1801|1799|1800.5|1799.5|1801|1799.5|1800|1799|1944
1750064400000|2025-06-16 09:00:00|1800|1800|1800|1799|1801|1800|1800|1799|1066
1750064700000|2025-06-16 09:05:00|1800.5|1798.5|1800|1799|1800.5|1800|1800|1798.5|1160
1750065000000|2025-06-16 09:10:00|1799.5|1798.5|1799|1798|1799.5|1799|1798.5|1798|110
1750065300000|2025-06-16 09:15:00|1799.5|1799|1800|1799|1800.5|1800|1799.5|1799|2587
1750065600000|2025-06-16 09:20:00|1800.5|1799.5|1800|1799|1800.5|1800|1799.5|1799|421
1750065900000|2025-06-16 09:25:00|1799.5|1798|1799|1798|1799.5|1798.5|1798.5|1798|595
1750066200000|2025-06-16 09:30:00|1798.5|1797.5|1798.5|1797.5|1800|1798.5|1798|1797.5|1329
1750066500000|2025-06-16 09:35:00|1798|1798|1799.5|1799|1799.5|1799|1798|1798|1062
1750066800000|2025-06-16 09:40:00|1799|1798.5|1798.5|1798|1799|1799|1798.5|1798|1378
1750067100000|2025-06-16 09:45:00|1799|1798.5|1799|1797.5|1799.5|1798.5|1799|1797.5|2383
1750067400000|2025-06-16 09:50:00|1798.5|1798|1799.5|1798.5|1800|1799|1798.5|1798|2646
1750067700000|2025-06-16 09:55:00|1800|1799|1800.5|1799.5|1800.5|1799.5|1800|1798.5|3341
1750068000000|2025-06-16 10:00:00|1800|1798.5|1800.5|1799.5|1801|1800|1800|1798.5|3482
1750068300000|2025-06-16 10:05:00|1801|1800|1802|1801|1802|1801|1801|1799.5|1326
1750068600000|2025-06-16 10:10:00|1801.5|1800.5|1800.5|1800|1802|1801|1800|1799.5|4321
1750068900000|2025-06-16 10:15:00|1801|1800.5|1801|1800.5|1801.5|1800.5|1800|1799.5|813
1750069200000|2025-06-16 10:20:00|1801.5|1801|1802.5|1801|1802.5|1801|1801|1801|2259
1750069500000|2025-06-16 10:25:00|1802|1801.5|1802|1801.5|1802.5|1801.5|1802|1801.5|1232
1750069800000|2025-06-16 10:30:00|1802.5|1801|1803.5|1802.5|1803.5|1802.5|1802.5|1801|2984
1750070100000|2025-06-16 10:35:00|1803|1802|1802.5|1801.5|1803|1802|1802.5|1801.5|816
1750070400000|2025-06-16 10:40:00|1803|1802|1804.5|1803.5|1805|1803.5|1803|1801.5|1838
1750070700000|2025-06-16 10:45:00|1805|1804|1805|1804.5|1805|1804.5|1804.5|1803.5|7074
1750071000000|2025-06-16 10:50:00|1804.5|1804|1804.5|1803|1805|1804|1804|1803|4370
1750071300000|2025-06-16 10:55:00|1803.5|1803.5|1803.5|1802.5|1804|1803.5|1803.5|1802|1737
1750071600000|2025-06-16 11:00:00|1803|1802|1803|1801.5|1803|1802|1801.5|1801|561
1750071900000|2025-06-16 11:05:00|1802|1801|1802.5|1801|1803|1802|1802|1800.5|664
1750072200000|2025-06-16 11:10:00|1802|1800|1801.5|1800.5|1802|1800.5|1801|1800|2693
1750072500000|2025-06-16 11:15:00|1802|1801|1801.5|1801|1802|1801|1801|1800|1365
1750072800000|2025-06-16 11:20:00|1802|1801.5|1803.5|1802.5|1803.5|1802.5|1801.5|1801|2889
1750073100000|2025-06-16 11:25:00|1803|1802|1802.5|1801.5|1803|1802|1802|1801.5|1033
1750073400000|2025-06-16 11:30:00||1802||1801.5||1802||1801.5|216
1750073700000|2025-06-16 11:35:00|1803|1802|1803|1801.5|1803|1802.5|1802.5|1801.5|1502
1750074000000|2025-06-16 11:40:00||1802||1802||1802||1802|189
1750074300000|2025-06-16 11:45:00|1803.5|1802.5|1803|1802|1803.5|1802.5|1803|1802|706
1750074600000|2025-06-16 11:50:00|1802.5|1802.5|1803.5|1803|1804|1803|1802.5|1802|112489
1750074900000|2025-06-16 11:55:00|1804|1802.5|1804|1803|1804|1803.5|1803.5|1802.5|1013
1750075200000|2025-06-16 12:00:00|1804.5|1803.5|1805|1804|1805|1804|1804.5|1803.5|2761
1750075500000|2025-06-16 12:05:00|1806|1804.5|1807|1806.5|1807|1806.5|1806|1804.5|1360
1750075800000|2025-06-16 12:10:00|1806.5|1806|1806.5|1805.5|1807|1806|1806|1805.5|2047
1750076100000|2025-06-16 12:15:00|1806|1804.5|1805.5|1805|1806.5|1805|1805|1804.5|8895
1750076400000|2025-06-16 12:20:00|1806|1805.5|1805.5|1805|1806.5|1806|1805.5|1805|113881
1750076700000|2025-06-16 12:25:00|1806||1805.5||1806||1805.5||1063
1750077000000|2025-06-16 12:30:00|1806|1805.5|1805|1804.5|1807|1806|1805|1804.5|3529
1750077300000|2025-06-16 12:35:00|1805.5|1805|1806.5|1805.5|1806.5|1805.5|1805|1805|1476
1750077600000|2025-06-16 12:40:00|1806|1805|1806|1804.5|1806.5|1805|1805|1804|900
1750077900000|2025-06-16 12:45:00|1805.5|1804|1806|1805|1806|1805|1805.5|1804|1505
1750078200000|2025-06-16 12:50:00|1805.5|1804.5|1805.5|1805|1806|1805|1804|1803.5|2043
1750078500000|2025-06-16 12:55:00|1805|1804.5|1804|1803.5|1805|1804.5|1804|1803.5|1977
1750078800000|2025-06-16 13:00:00|1804.5|1803|1802.5|1802|1804.5|1803|1802.5|1802|1335
1750079100000|2025-06-16 13:05:00|1803|1801.5|1803.5|1802.5|1803.5|1802.5|1802.5|1801.5|939
1750079400000|2025-06-16 13:10:00|1803|1803|1802|1801|1804|1803|1801.5|1801|2774
1750079700000|2025-06-16 13:15:00|1801.5|1801.5|1802|1801|1802|1801.5|1801|1800.5|1472
1750080000000|2025-06-16 13:20:00|1802.5|1801.5|1802|1801|1803|1801.5|1802|1801|4269
1750080300000|2025-06-16 13:25:00|1802.5|1801.5|1803|1802|1804|1803|1802.5|1801.5|2844
1750080600000|2025-06-16 13:30:00|1802|1800.5|1807|1805.5|1810|1809|1797.5|1797|10571
1750080900000|2025-06-16 13:35:00|1806|1805|1801.5|1800.5|1807|1806|1801|1800.5|3448
1750081200000|2025-06-16 13:40:00|1801|1800|1800|1799.5|1801.5|1800|1798.5|1797|2793
1750081500000|2025-06-16 13:45:00|1800.5|1800.5|1808|1807|1809.5|1808|1800.5|1800.5|6437
1750081800000|2025-06-16 13:50:00|1808.5|1805.5|1805.5|1804|1808.5|1807.5|1804|1802.5|5633
1750082100000|2025-06-16 13:55:00|1804.5|1803.5|1803.5|1802|1806|1804.5|1802|1800.5|2723
1750082400000|2025-06-16 14:00:00|1803|1802.5|1807|1806|1808|1806.5|1801|1800.5|4118
1750082700000|2025-06-16 14:05:00|1806.5|1806.5|1812.5|1812|1814|1813|1806.5|1806.5|3849
1750083000000|2025-06-16 14:10:00|1813.5|1813|1813|1812|1814.5|1813|1812|1811.5|2230
1750083300000|2025-06-16 14:15:00|1812.5|1811.5|1817|1816|1817.5|1816.5|1812|1811|9573
1750083600000|2025-06-16 14:20:00|1816|1815.5|1816|1815|1817.5|1816.5|1815|1814|7390
1750083900000|2025-06-16 14:25:00|1815.5|1814.5|1818.5|1817.5|1818.5|1817.5|1815.5|1814.5|1916
1750084200000|2025-06-16 14:30:00|1817.5|1816|1815.5|1814.5|1817.5|1816|1815.5|1814.5|5796
1750084500000|2025-06-16 14:35:00|1815|1815|1815.5|1814|1817|1816|1815|1814|6742
1750084800000|2025-06-16 14:40:00|1815|1814.5|1817.5|1816.5|1818.5|1817|1815|1814.5|2085
1750085100000|2025-06-16 14:45:00|1817|1815.5|1818|1817.5|1818.5|1817.5|1817|1815.5|1813
1750085400000|2025-06-16 14:50:00|1817.5|1817|1818.5|1817.5|1819|1818|1817|1816|1151
1750085700000|2025-06-16 14:55:00|1819|1818|1818.5|1817.5|1819.5|1818.5|1817.5|1817|2967
1750086000000|2025-06-16 15:00:00|1819|1818|1818|1817|1819.5|1819|1817.5|1816.5|3424
1750086300000|2025-06-16 15:05:00|1818.5|1817.5|1816.5|1815.5|1818.5|1817.5|1816.5|1815.5|2326
1750086600000|2025-06-16 15:10:00|1817|1816|1816|1815.5|1817.5|1817|1815.5|1815|7492
1750086900000|2025-06-16 15:15:00|1815.5|1814.5|1813|1812|1815.5|1814.5|1813|1812|4059
1750087200000|2025-06-16 15:20:00|1813.5|1812.5|1815.5|1814.5|1816|1815|1813.5|1812.5|2151
1750087500000|2025-06-16 15:25:00|1816|1815|1815|1813.5|1816.5|1815.5|1813|1812.5|4335
1750143600000|2025-06-17 07:00:00|1797.5|1796|1801|1800.5|1805|1804|1797.5|1795.5|5501
1750143900000|2025-06-17 07:05:00|1800.5|1799|1800.5|1799|1801.5|1800|1798|1796|5694
1750144200000|2025-06-17 07:10:00|1801|1799.5|1796.5|1796|1801.5|1800.5|1795.5|1794.5|4772
1750144500000|2025-06-17 07:15:00|1797|1796.5|1798|1797.5|1798|1797.5|1797|1796|1330
1750144800000|2025-06-17 07:20:00|1797.5|1796.5|1797.5|1796.5|1798|1797|1795.5|1794.5|2221
1750145100000|2025-06-17 07:25:00|1797|1796|1796.5|1795.5|1798|1797|1796.5|1795.5|882
1750145400000|2025-06-17 07:30:00|1797|1796|1797|1795.5|1799|1798|1796|1794.5|3902
1750145700000|2025-06-17 07:35:00|1796.5|1796.5|1798|1797|1799|1797.5|1796|1796|1655
1750146000000|2025-06-17 07:40:00|1799|1797.5|1799.5|1799|1800|1799|1799|1797.5|1207
1750146300000|2025-06-17 07:45:00|1799|1798.5|1799|1798.5|1801.5|1800|1799|1797.5|8160
1750146600000|2025-06-17 07:50:00|1798.5|1798|1799.5|1798.5|1799.5|1798.5|1798|1797|742
1750146900000|2025-06-17 07:55:00|1800|1799|1800.5|1800|1801|1800.5|1800|1799|2284
1750147200000|2025-06-17 08:00:00|1801|1800.5|1803.5|1802|1803.5|1803|1801|1800|4135
1750147500000|2025-06-17 08:05:00|1803|1802.5|1803.5|1802.5|1803.5|1802.5|1803|1802|1035
1750147800000|2025-06-17 08:10:00|1803|1803|1805.5|1804.5|1805.5|1804.5|1803|1803|3741
1750148100000|2025-06-17 08:15:00|1805|1804|1805|1804|1805|1804|1804|1803|3011
1750148400000|2025-06-17 08:20:00|1805.5|1804.5|1804.5|1804|1805.5|1804.5|1804|1803.5|4411
1750148700000|2025-06-17 08:25:00|1805|1804.5|1805|1804|1806|1804.5|1805|1804|2806
1750149000000|2025-06-17 08:30:00|1804|1803.5|1801.5|1801|1804.5|1803.5|1801|1800|1508
1750149300000|2025-06-17 08:35:00|1802|1801.5|1801|1800.5|1803|1802|1801|1800.5|2171
1750149600000|2025-06-17 08:40:00|1800.5|1799.5|1800.5|1799.5|1800.5|1800|1799.5|1798.5|1651
1750149900000|2025-06-17 08:45:00|1800|1800|1800.5|1800|1800.5|1800|1800|1800|878
1750150200000|2025-06-17 08:50:00|1801|1800.5|1800.5|1799.5|1802|1801.5|1800.5|1799.5|4021
1750150500000|2025-06-17 08:55:00|1800|1799|1801|1800|1801|1800|1799.5|1798|2366
1750150800000|2025-06-17 09:00:00|1801.5|1800.5|1801.5|1800.5|1801.5|1800.5|1800.5|1800|1892
1750151100000|2025-06-17 09:05:00|1801|1800|1799.5|1798.5|1801|1800|1799|1798.5|867
1750151400000|2025-06-17 09:10:00|1800|1799|1800|1799|1800.5|1799.5|1799.5|1799|640
1750151700000|2025-06-17 09:15:00|1799.5|1799.5|1800|1799|1801|1799.5|1799.5|1799|765
1750152000000|2025-06-17 09:20:00|1800.5|1799.5|1800|1799|1800.5|1799.5|1799.5|1799|508
1750152300000|2025-06-17 09:25:00|1800.5|1798.5|1798.5|1797.5|1800.5|1798.5|1798.5|1797.5|444
1750152600000|2025-06-17 09:30:00|1799|1798|1798|1797|1799|1798|1798|1797|482
1750152900000|2025-06-17 09:35:00|1798.5|1797.5|1798.5|1797.5|1799|1797.5|1797.5|1797.5|754
1750153200000|2025-06-17 09:40:00|1799|1798|1799.5|1798.5|1799.5|1798.5|1798|1798|544
1750153500000|2025-06-17 09:45:00|1799|1797.5|1797.5|1797|1799.5|1797.5|1797.5|1797|1170
1750153800000|2025-06-17 09:50:00|1797|1796.5|1795.5|1794.5|1797|1796.5|1795|1794.5|2624
1750154100000|2025-06-17 09:55:00|1796|1795|1796|1795.5|1796|1795.5|1795.5|1795|1543
1750154400000|2025-06-17 10:00:00|1795.5|1795|1795|1794.5|1796|1795.5|1795|1794.5|1402
1750154700000|2025-06-17 10:05:00|1794.5|1794|1794.5|1793.5|1794.5|1794.5|1794.5|1793.5|1345
1750155000000|2025-06-17 10:10:00|1794|1792|1795|1794.5|1795|1794.5|1792.5|1792|4238
1750155300000|2025-06-17 10:15:00|1794.5|1794|1793.5|1792.5|1794.5|1794|1793.5|1792.5|1984
1750155600000|2025-06-17 10:20:00|1793|1793|1793.5|1793|1793.5|1793|1793|1792|441
1750155900000|2025-06-17 10:25:00|1793|1792|1793|1792|1793|1792|1792.5|1792|1304
1750156200000|2025-06-17 10:30:00|1792.5|1792.5|1793|1792.5|1793.5|1793|1792.5|1792.5|1160
1750156500000|2025-06-17 10:35:00|1793.5|1793|1793.5|1793|1793.5|1793|1793.5|1793|1710
1750156800000|2025-06-17 10:40:00|1793|1792.5|1792.5|1792|1793|1792.5|1792|1791|7540
1750157100000|2025-06-17 10:45:00|1793|1791|1792|1791.5|1793|1791.5|1791.5|1791|847
1750157400000|2025-06-17 10:50:00|1791.5|1791|1792|1791|1792|1791.5|1791.5|1791|759
1750157700000|2025-06-17 10:55:00|1792.5|1791.5|1792.5|1792|1792.5|1792|1792|1791.5|1640
1750158000000|2025-06-17 11:00:00|1792|1791.5|1793|1792.5|1793.5|1792.5|1791.5|1790.5|1640
1750158300000|2025-06-17 11:05:00|1793.5|1793|1795.5|1794|1795.5|1795|1793.5|1793|1039
1750158600000|2025-06-17 11:10:00|1795|1794.5|1795|1794.5|1796|1795|1794.5|1794.5|1204
1750158900000|2025-06-17 11:15:00|1794.5|1794|1795|1794|1795|1794|1794.5|1794|815
1750159200000|2025-06-17 11:20:00|1794.5|1794.5|1794.5|1794|1794.5|1794.5|1794.5|1794|666
1750159500000|2025-06-17 11:25:00|1795||1795||1795||1794.5||618
1750159800000|2025-06-17 11:30:00|1795.5|1794.5|1796.5|1795.5|1797|1796|1795.5|1794.5|781
1750160100000|2025-06-17 11:35:00|1796||1796.5||1796.5||1796||339
1750160400000|2025-06-17 11:40:00|1796|1795|1795|1794|1796|1795|1794.5|1794|480
1750160700000|2025-06-17 11:45:00|1794.5|1794.5|1795|1794.5|1795|1794.5|1794.5|1794.5|407
1750161000000|2025-06-17 11:50:00|||||||||1017
1750161300000|2025-06-17 11:55:00|1795.5|1795|1797.5|1796.5|1797.5|1796.5|1795.5|1795|1321
1750161600000|2025-06-17 12:00:00|1797|1796|1796.5|1795.5|1797|1796.5|1796.5|1795.5|909
1750161900000|2025-06-17 12:05:00|1796|1796|1796|1795.5|1797|1796|1796|1795.5|1719
1750162200000|2025-06-17 12:10:00|1795.5|1795|1796.5|1795.5|1796.5|1795.5|1795|1794.5|1339
1750162500000|2025-06-17 12:15:00|1796|1795|1796|1795|1796.5|1795.5|1796|1795|536
1750162800000|2025-06-17 12:20:00|1795.5|1795.5|1796.5|1795.5|1796.5|1795.5|1795.5|1795.5|1027
1750163100000|2025-06-17 12:25:00|1796|1796|1795.5|1795|1796.5|1796|1795.5|1794.5|754
1750163400000|2025-06-17 12:30:00|1796|1794.5|1795|1793.5|1796.5|1795|1794.5|1793.5|3860
1750163700000|2025-06-17 12:35:00|1795.5|1794|1794|1792.5|1795.5|1794|1793|1792|637
1750164000000|2025-06-17 12:40:00|1793.5|1793|1793|1792.5|1795|1793.5|1793|1792.5|1012
1750164300000|2025-06-17 12:45:00|1792.5|1792|1794|1793|1794|1793|1792|1791.5|829
1750164600000|2025-06-17 12:50:00|1793.5|1792|1792.5|1791.5|1793.5|1792|1792.5|1791.5|1715
1750164900000|2025-06-17 12:55:00|1793|1792|1792.5|1792|1793|1792|1792.5|1792|1012
1750165200000|2025-06-17 13:00:00|1793|1792.5|1795|1794|1795|1794|1792.5|1792.5|1867
1750165500000|2025-06-17 13:05:00|1794.5|1794.5|1793.5|1792.5|1795|1794.5|1793.5|1792.5|642
1750165800000|2025-06-17 13:10:00|1793|1792|1794|1793.5|1794|1793.5|1792.5|1792|842
1750166100000|2025-06-17 13:15:00|1793.5|1793|1793.5|1793|1794|1793.5|1793.5|1793|2704
1750166400000|2025-06-17 13:20:00|1793|1792.5|1793|1792.5|1793|1793|1793|1792.5|1553
1750166700000|2025-06-17 13:25:00|1793.5|1793|1794.5|1794|1795.5|1794|1793.5|1793|1305
1750167000000|2025-06-17 13:30:00|1793|1792.5|1791.5|1790.5|1795.5|1794.5|1787.5|1786|10311
1750167300000|2025-06-17 13:35:00|1790.5|1790|1794.5|1794|1795|1794.5|1790.5|1790|5133
1750167600000|2025-06-17 13:40:00|1795|1793.5|1791|1789.5|1795|1793.5|1791|1789.5|3463
1750167900000|2025-06-17 13:45:00|1790.5|1790|1790|1789.5|1791.5|1790.5|1788.5|1787.5|2404
1750168200000|2025-06-17 13:50:00|1789.5|1789|1785.5|1784.5|1789.5|1789|1785|1784|3101
1750168500000|2025-06-17 13:55:00|1785|1785|1786.5|1785.5|1787.5|1787|1785|1785|3561
1750168800000|2025-06-17 14:00:00|1787|1786|1783|1782.5|1787|1786|1783|1782.5|2274
1750169100000|2025-06-17 14:05:00|1783.5|1783|1784|1783|1785|1784|1782.5|1782|3408
1750169400000|2025-06-17 14:10:00|1783.5|1782.5|1787|1785.5|1787|1786.5|1783|1782.5|7163
1750169700000|2025-06-17 14:15:00|1786.5|1786|1784.5|1784|1786.5|1786|1784|1783.5|4452
1750170000000|2025-06-17 14:20:00|1784|1783.5|1783.5|1783|1785|1784.5|1783.5|1783|44040
1750170300000|2025-06-17 14:25:00|1783|1782.5|1784.5|1783.5|1785|1783.5|1781.5|1781|6297
1750170600000|2025-06-17 14:30:00|1784|1784|1782.5|1782|1786|1785|1782.5|1782|3935
1750170900000|2025-06-17 14:35:00|1782|1781.5|1783.5|1783|1783.5|1783|1781.5|1781|9189
1750171200000|2025-06-17 14:40:00|1783|1782.5|1784|1783|1784|1783|1783|1782|1494
1750171500000|2025-06-17 14:45:00|1783.5|1783.5|1784|1783.5|1784|1783.5|1783.5|1783|5041
1750171800000|2025-06-17 14:50:00|1784.5|1784|1784|1783.5|1786|1784.5|1784|1783.5|1508
1750172100000|2025-06-17 14:55:00|1783.5|1783|1782.5|1782|1784|1783.5|1782.5|1782|2337
1750172400000|2025-06-17 15:00:00|1783|1782.5|1783.5|1783|1784|1783.5|1783|1782.5|3113
1750172700000|2025-06-17 15:05:00|1783|1782.5|1780.5|1780|1783|1782.5|1780|1779.5|4701
1750173000000|2025-06-17 15:10:00|1781|1780.5|1781.5|1781|1782|1781.5|1781|1780.5|7733
1750173300000|2025-06-17 15:15:00|1782|1781.5|1781.5|1781|1782|1781.5|1780.5|1780|4291
1750173600000|2025-06-17 15:20:00|1781|1780.5|1781|1780.5|1781|1780.5|1780|1779.5|7724
1750173900000|2025-06-17 15:25:00|1781.5|1781|1781|1780.5|1781.5|1781|1781|1780.5|8541
1750230000000|2025-06-18 07:00:00|1787.5|1784.5|1786.5|1784.5|1790|1789|1779|1775.5|12214
1750230300000|2025-06-18 07:05:00|1787|1786|1784.5|1783.5|1787|1786|1784.5|1783.5|7290
1750230600000|2025-06-18 07:10:00|1782.5|1784|1780|1779|1783.5|1784|1780|1778.5|2361
1750230900000|2025-06-18 07:15:00|1780.5|1779.5|1780.5|1779.5|1783|1782|1780.5|1779.5|4955
1750231200000|2025-06-18 07:20:00|1780|1779|1780|1779|1780|1779|1780|1779|1000
1750231500000|2025-06-18 07:25:00|1779.5|1776.5|1775.5|1774.5|1779.5|1776.5|1775|1774.5|4860
1750231800000|2025-06-18 07:30:00|1775|1775|1774.5|1773.5|1776|1775|1773.5|1773|3701
1750232100000|2025-06-18 07:35:00|1775|1774|1777|1776|1777|1776|1775|1773.5|2925
1750232400000|2025-06-18 07:40:00|1777.5|1776.5|1775.5|1774|1777.5|1776.5|1775.5|1774|11514
1750232700000|2025-06-18 07:45:00|1775|1774.5|1775|1774.5|1775.5|1774.5|1775|1774.5|888
1750233000000|2025-06-18 07:50:00|1774.5|1774|1774.5|1773|1775.5|1774.5|1774|1773|3966
1750233300000|2025-06-18 07:55:00|1774|1772.5|1773|1772|1774|1773|1772.5|1771.5|2146
1750233600000|2025-06-18 08:00:00|1772.5|1772.5|1775.5|1774|1775.5|1774.5|1772.5|1771.5|1374
1750233900000|2025-06-18 08:05:00|1776|1774.5|1776|1775|1776.5|1776|1776|1774.5|3061
1750234200000|2025-06-18 08:10:00|1776.5|1774.5|1777|1776|1778|1776.5|1775.5|1774.5|2972
1750234500000|2025-06-18 08:15:00|1776.5|1775|1776.5|1775.5|1778|1776.5|1776.5|1775|661
1750234800000|2025-06-18 08:20:00|1776|1775|1777.5|1776|1777.5|1776|1774.5|1773|2218
1750235100000|2025-06-18 08:25:00|1777|1775.5|1776|1774.5|1777.5|1775.5|1775.5|1774.5|2902
1750235400000|2025-06-18 08:30:00|1775.5|1775|1775|1773|1775.5|1775|1774|1772.5|1015
1750235700000|2025-06-18 08:35:00|1774|1773.5|1774.5|1773.5|1775.5|1774|1774|1773|1147
1750236000000|2025-06-18 08:40:00|1775|1774.5|1775.5|1774.5|1775.5|1774.5|1775|1774|1784
1750236300000|2025-06-18 08:45:00|1776|1775|1775|1774|1776|1775.5|1775|1774|3605
1750236600000|2025-06-18 08:50:00|1775.5|1774.5|1775.5|1774.5|1775.5|1774.5|1775|1774|578
1750236900000|2025-06-18 08:55:00|1775|1774|1775|1774|1775|1774.5|1774|1773.5|2220
1750237200000|2025-06-18 09:00:00|1775.5|1774.5|1776.5|1775.5|1777|1775.5|1775|1774|2446
1750237500000|2025-06-18 09:05:00|1777|1776|1777|1776|1777|1776|1776.5|1776|1451
1750237800000|2025-06-18 09:10:00|1777.5|1776.5|1775|1774|1777.5|1776.5|1774.5|1773|1319
1750238100000|2025-06-18 09:15:00|1775.5|1774.5|1775.5|1775|1776|1775|1775|1774|1363
1750238400000|2025-06-18 09:20:00|1776|1775.5|1776|1774.5|1777|1776|1776|1774.5|2338
1750238700000|2025-06-18 09:25:00|1775.5|1775|1776.5|1775.5|1776.5|1776|1775.5|1775|2040
1750239000000|2025-06-18 09:30:00|1777|1776|1777.5|1776.5|1778.5|1777.5|1777|1776|858
1750239300000|2025-06-18 09:35:00|1778|1777|1777.5|1776.5|1778.5|1777.5|1777.5|1776.5|946
1750239600000|2025-06-18 09:40:00|1777|1777|1776.5|1775|1777.5|1777|1775.5|1775|735
1750239900000|2025-06-18 09:45:00|1776|1775.5|1776.5|1775.5|1776.5|1776|1776|1775|774
1750240200000|2025-06-18 09:50:00|1777|1776|1777|1776|1777.5|1776.5|1776.5|1775.5|366
1750240500000|2025-06-18 09:55:00|1776.5|1775.5|1776|1775|1777|1776|1776|1775|925
1750240800000|2025-06-18 10:00:00|1776.5|1775.5|1776|1774|1776.5|1776|1774.5|1773|881
1750241100000|2025-06-18 10:05:00|1775.5|1774.5|1774.5|1773.5|1776|1774.5|1774.5|1773|344
1750241400000|2025-06-18 10:10:00|1775|1774|1774.5|1773.5|1775.5|1774.5|1774|1773|1511
1750241700000|2025-06-18 10:15:00|1775.5|1774|1776.5|1775.5|1777|1776|1775|1774|5400
1750242000000|2025-06-18 10:20:00|1776|1775|1775|1773.5|1776|1775|1773.5|1772|1398
1750242300000|2025-06-18 10:25:00|1774.5|1773|1775|1774|1776|1775|1774.5|1773|212
1750242600000|2025-06-18 10:30:00|1775.5|1774.5|1774|1773|1776|1774.5|1774|1773|1004
1750242900000|2025-06-18 10:35:00|1773.5|1772.5|1773.5|1773|1774|1773|1773|1772|1187
1750243200000|2025-06-18 10:40:00|1774|1772.5|1773.5|1772.5|1774|1772.5|1773|1772|948
1750243500000|2025-06-18 10:45:00|1773|1773|1773|1772|1773|1773|1773|1771.5|720
1750243800000|2025-06-18 10:50:00|1772.5|1771.5|1772|1771|1772.5|1772|1771.5|1771|1222
1750244100000|2025-06-18 10:55:00|1771.5|1770|1770.5|1769.5|1771.5|1770|1770.5|1769.5|1470
1750244400000|2025-06-18 11:00:00|1771|1770|1771.5|1770.5|1771.5|1771|1770.5|1770|890
1750244700000|2025-06-18 11:05:00|1771|1771|1772|1771|1773|1771.5|1771|1771|2453
1750245000000|2025-06-18 11:10:00|1771.5|1770.5|1771|1769.5|1771.5|1770.5|1770.5|1769.5|965
1750245300000|2025-06-18 11:15:00|1770.5|1770|1770.5|1770|1771|1770|1770.5|1769.5|2570
1750245600000|2025-06-18 11:20:00|1770|1769|1771|1770.5|1771|1770.5|1770|1769|4971
1750245900000|2025-06-18 11:25:00|1771.5|1770|1772|1770.5|1772|1771|1771|1770|885
1750246200000|2025-06-18 11:30:00|1771|1770|1771|1770|1771|1770|1771|1770|1480
1750246500000|2025-06-18 11:35:00|1770.5|1769.5|1770.5|1769.5|1770.5|1769.5|1770|1769|1615
1750246800000|2025-06-18 11:40:00|1770|1769|1770.5|1769.5|1770.5|1770|1769.5|1768.5|1152
1750247100000|2025-06-18 11:45:00|1771|1770|1771|1770.5|1771|1770.5|1771|1770|2826
1750247400000|2025-06-18 11:50:00|1771.5|1771.5|1771.5|1771|1772|1771.5|1771.5|1770.5|1300
1750247700000|2025-06-18 11:55:00|1771|1770.5|1772|1771.5|1772|1771.5|1771|1770.5|1723
1750248000000|2025-06-18 12:00:00|1772.5|1772|1774.5|1773.5|1774.5|1773.5|1772|1771.5|2671
1750248300000|2025-06-18 12:05:00|1774|1773|1773|1772|1774|1773|1772|1771|2216
1750248600000|2025-06-18 12:10:00|1772.5|1772.5|1773|1772|1773|1772.5|1772.5|1772|1966
1750248900000|2025-06-18 12:15:00|1772.5|1771.5|1772|1771.5|1772.5|1771.5|1772|1771|2756
1750249200000|2025-06-18 12:20:00|1772.5||1772.5||1772.5||1772.5||810
1750249500000|2025-06-18 12:25:00|1772|1771|1771.5|1770.5|1772.5|1771|1771|1770.5|1593
1750249800000|2025-06-18 12:30:00|1772|1771|1772.5|1772|1773|1772|1772|1771|831
1750250100000|2025-06-18 12:35:00|1772|1771.5|1771.5|1771|1772|1771.5|1771|1770.5|423
1750250400000|2025-06-18 12:40:00|1771|1770.5|1770.5|1769.5|1771|1770.5|1770|1769.5|764
1750250700000|2025-06-18 12:45:00|1770|1770|1770|1769.5|1770.5|1770|1770|1769.5|343
1750251000000|2025-06-18 12:50:00|1770.5|1770|1771.5|1770.5|1771.5|1770.5|1770.5|1770|1638
1750251300000|2025-06-18 12:55:00|||||||||1089
1750251600000|2025-06-18 13:00:00|1772|1771|1772|1771.5|1772|1771.5|1772|1771|997
1750251900000|2025-06-18 13:05:00|1772.5|1771|1772.5|1771|1772.5|1771|1772|1771|7833
1750252200000|2025-06-18 13:10:00|1772|1771.5|1771.5|1770.5|1772.5|1771.5|1771|1770.5|1188
1750252500000|2025-06-18 13:15:00|1772|1771|1773|1772|1774.5|1773.5|1772|1771|4209
1750252800000|2025-06-18 13:20:00|1772.5|1771.5|1772|1771|1772.5|1771.5|1771.5|1771|1731
1750253100000|2025-06-18 13:25:00|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|1771.5|1770.5|41376
1750253400000|2025-06-18 13:30:00|1771|1770|1772|1771|1774.5|1773.5|1770|1769|14558
1750253700000|2025-06-18 13:35:00|1773|1772|1775|1774|1777.5|1776.5|1773|1771.5|2679
1750254000000|2025-06-18 13:40:00|1774.5|1774.5|1775|1773.5|1776|1775.5|1774|1773.5|9604
1750254300000|2025-06-18 13:45:00|1775.5|1774|1775|1773.5|1775.5|1775|1774|1773|3833
1750254600000|2025-06-18 13:50:00|1774.5|1774|1774.5|1773.5|1775|1774|1773|1772.5|2203
1750254900000|2025-06-18 13:55:00|1775|1774|1775.5|1775|1776|1775.5|1774.5|1774|2110
1750255200000|2025-06-18 14:00:00|1776|1775.5|1777.5|1776.5|1779|1778|1776|1775|3663
1750255500000|2025-06-18 14:05:00|1777|1776|1777.5|1776|1777.5|1776|1773.5|1773|1734
1750255800000|2025-06-18 14:10:00|1777|1776.5|1780|1779.5|1781|1780.5|1777|1776|1761
1750256100000|2025-06-18 14:15:00|1780.5|1779|1780|1779.5|1781.5|1780.5|1780|1779|1478
1750256400000|2025-06-18 14:20:00|1779.5|1779|1782|1781|1782|1781|1779.5|1779|3944
1750256700000|2025-06-18 14:25:00|1782.5|1781.5|1785|1784.5|1785.5|1784.5|1782.5|1781.5|6134
1750257000000|2025-06-18 14:30:00|1786|1785|1785.5|1785|1786.5|1786|1785.5|1785|7319
1750257300000|2025-06-18 14:35:00|1785|1784.5|1784.5|1783.5|1785.5|1785|1783.5|1783|3928
1750257600000|2025-06-18 14:40:00|1784|1784|1784.5|1783.5|1784.5|1784|1783.5|1783|5823
1750257900000|2025-06-18 14:45:00|1784|1784|1785|1784.5|1785.5|1784.5|1783.5|1783|8145
1750258200000|2025-06-18 14:50:00|1785.5|1784|1782.5|1782|1785.5|1784|1782.5|1782|4802
1750258500000|2025-06-18 14:55:00|1783|1781.5|1782.5|1782|1783|1782.5|1782.5|1781.5|8398
1750258800000|2025-06-18 15:00:00|1782|1781.5|1781.5|1781|1782|1781.5|1781|1780.5|816
1750259100000|2025-06-18 15:05:00|1781|1780.5|1780.5|1780|1781|1780.5|1780|1779.5|6988
1750259400000|2025-06-18 15:10:00|1780|1779.5|1779.5|1779|1780|1779.5|1779.5|1779|1010
1750259700000|2025-06-18 15:15:00|1779|1778.5|1778.5|1778|1779|1778.5|1778.5|1778|1724
1750260000000|2025-06-18 15:20:00|1778|1777.5|1779|1778.5|1779.5|1778.5|1778|1777.5|2130
1750260300000|2025-06-18 15:25:00|1778.5|1778|1779.5|1778|1779.5|1779|1778.5|1778|3824
1750316400000|2025-06-19 07:00:00|1748|1747|1750.5|1749.5|1751|1750|1746.5|1744.5|15193
1750316700000|2025-06-19 07:05:00|1750|1747.5|1747|1746.5|1750|1748|1747|1746.5|3677
1750317000000|2025-06-19 07:10:00|1747.5|1747|1747|1746.5|1748|1747.5|1746.5|1746|3576
1750317300000|2025-06-19 07:15:00|1748|1747|1748|1747.5|1748.5|1747.5|1746.5|1746|4237
1750317600000|2025-06-19 07:20:00|1748.5|1746.5|1745.5|1745|1748.5|1747|1745.5|1745|448
1750317900000|2025-06-19 07:25:00|1745|1744.5|1747|1746.5|1747.5|1746.5|1745|1744.5|2407
1750318200000|2025-06-19 07:30:00|1747.5|1747|1746.5|1745|1747.5|1747|1746|1745|6236
1750318500000|2025-06-19 07:35:00|1746|1745.5|1746|1745.5|1746|1745.5|1746|1745.5|3360
1750318800000|2025-06-19 07:40:00|1745.5|1745|1746.5|1746|1746.5|1746|1745.5|1745|1043
1750319100000|2025-06-19 07:45:00|1746|1745.5|1745.5|1744.5|1746|1745.5|1745|1744.5|1950
1750319400000|2025-06-19 07:50:00|1745|1745|1745.5|1744.5|1745.5|1745|1745|1744.5|4852
1750319700000|2025-06-19 07:55:00|1745||1745.5||1745.5||1745||908
1750320000000|2025-06-19 08:00:00|1745|1745|1745|1744.5|1745|1745|1745|1744.5|139
1750320300000|2025-06-19 08:05:00|1744.5|1744|1744.5|1744|1744.5|1744|1744.5|1744|254
1750320600000|2025-06-19 08:10:00|1743.5|1742.5|1743|1742.5|1743.5|1742.5|1743|1742.5|1131
1750320900000|2025-06-19 08:15:00|1743.5|1743|1745.5|1744.5|1746|1745|1743.5|1743|5483
1750321200000|2025-06-19 08:20:00|1745|1745|1748.5|1748|1748.5|1748|1745|1745|3278
1750321500000|2025-06-19 08:25:00|1749|1747.5|1748.5|1748|1749|1748|1748|1747.5|1586
1750321800000|2025-06-19 08:30:00|1749|1748.5|1749.5|1748.5|1749.5|1748.5|1749|1748.5|3221
1750322100000|2025-06-19 08:35:00||1749||1749||1749||1748.5|1841
1750322400000|2025-06-19 08:40:00|||||||||3256
1750322700000|2025-06-19 08:45:00|1749|1748.5|1748.5|1748|1749|1749|1748|1747.5|6597
1750323000000|2025-06-19 08:50:00|1748|1747.5|1748|1747.5|1748|1747.5|1748|1747.5|817
1750323300000|2025-06-19 08:55:00|1748.5|1748|1748.5|1748|1748.5|1748|1748.5|1748|437
1750323600000|2025-06-19 09:00:00|1749.5|1748.5|1748.5|1748|1749.5|1748.5|1748.5|1748|3825
1750323900000|2025-06-19 09:05:00|1748|1747.5|1747.5|1747|1748|1747.5|1747.5|1746.5|497
1750324200000|2025-06-19 09:10:00|1747|1746.5|1747|1746|1747|1746.5|1747|1746|554
1750324500000|2025-06-19 09:15:00|1746.5|1746.5|1747|1746.5|1747.5|1746.5|1746.5|1746.5|603
1750324800000|2025-06-19 09:20:00|1747.5|1747|1748.5|1748|1748.5|1748|1747.5|1747|6121
1750325100000|2025-06-19 09:25:00|1749|1749|1750.5|1749.5|1750.5|1750|1749|1748.5|9889
1750325400000|2025-06-19 09:30:00|1750|1750|1750.5|1749.5|1750.5|1750|1750|1749.5|6982
1750325700000|2025-06-19 09:35:00|1749.5|1748.5|1749|1748.5|1749.5|1748.5|1749|1748.5|877
1750326000000|2025-06-19 09:40:00|1749.5|1749|1750|1749.5|1750.5|1749.5|1749.5|1749|1029
1750326300000|2025-06-19 09:45:00|1750.5|1750|1751|1750|1751|1750|1750|1749|6548
1750326600000|2025-06-19 09:50:00|1750.5|1749.5|1751|1750|1752|1751.5|1750|1749.5|2390
1750326900000|2025-06-19 09:55:00|1750.5|1751|1752|1751.5|1752|1751.5|1750.5|1751|413
1750327200000|2025-06-19 10:00:00|1752.5|1751|1751.5|1751|1752.5|1751|1751.5|1751|2754
1750327500000|2025-06-19 10:05:00|1751|1750.5|1751|1750.5|1751|1750.5|1751|1750.5|486
1750327800000|2025-06-19 10:10:00|1750.5|1750|1750|1749.5|1750.5|1750|1750|1749.5|2488
1750328100000|2025-06-19 10:15:00|1749.5|1749|1752|1751|1752|1751|1749.5|1748.5|2727
1750328400000|2025-06-19 10:20:00|1752.5|1751.5|1753.5|1752.5|1753.5|1752.5|1752.5|1751.5|383
1750328700000|2025-06-19 10:25:00|1753|1753|1752.5|1751.5|1753|1753|1752.5|1751.5|551
1750329000000|2025-06-19 10:30:00|1753|1752|1753.5|1752.5|1753.5|1752.5|1753|1752|6692
1750329300000|2025-06-19 10:35:00|1753|1752|1752.5|1751.5|1753|1752|1751.5|1751|2797
1750329600000|2025-06-19 10:40:00|||||||||32
1750329900000|2025-06-19 10:45:00|1752|1752|1751.5|1751|1752|1752|1751.5|1751|169
1750330200000|2025-06-19 10:50:00|1751|1750.5|1751|1750|1751|1750.5|1751|1749.5|230
1750330500000|2025-06-19 10:55:00|1750.5|1749|1750.5|1750|1750.5|1750|1750.5|1749|6051
1750330800000|2025-06-19 11:00:00|1750|1749.5|1752|1751|1753|1752.5|1750|1749.5|2892
1750331100000|2025-06-19 11:05:00|1751.5|1750|1750.5|1749.5|1751.5|1750.5|1750.5|1749|1062
1750331400000|2025-06-19 11:10:00|1750|1749|1749.5|1749|1750|1749|1749.5|1749|5173
1750331700000|2025-06-19 11:15:00|||||||||385
1750332000000|2025-06-19 11:20:00|1749|1748.5|1749.5|1749|1749.5|1749|1749|1748.5|730
1750332300000|2025-06-19 11:25:00|1749|1748.5|1749|1748|1749|1748.5|1749|1748|369
1750332600000|2025-06-19 11:30:00|1748.5|1748.5|1748.5|1747.5|1748.5|1748.5|1748|1747.5|398
1750332900000|2025-06-19 11:35:00|1748|1746.5|1746.5|1745.5|1748|1747|1746.5|1745.5|1011
1750333200000|2025-06-19 11:40:00|1747|1746|1747.5|1746.5|1747.5|1746.5|1747|1746|1172
1750333500000|2025-06-19 11:45:00|1747|1746|1747.5|1747|1747.5|1747|1746.5|1746|784
1750333800000|2025-06-19 11:50:00|1748|1747.5|1748|1747.5|1748|1747.5|1748|1747.5|444
1750334100000|2025-06-19 11:55:00|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1747|1725
1750334400000|2025-06-19 12:00:00||1746.5||1747||1747||1746.5|733
1750334700000|2025-06-19 12:05:00|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1745.5|379
1750335000000|2025-06-19 12:10:00|1747|1746.5|1748|1747.5|1748|1747.5|1747|1746.5|1064
1750335300000|2025-06-19 12:15:00|1747.5|1747|1748|1747.5|1748|1747.5|1747.5|1747|238
1750335600000|2025-06-19 12:20:00|||||||||521
1750335900000|2025-06-19 12:25:00|1747.5|1747|1747.5|1747|1747.5|1747|1747.5|1747|1707
1750336200000|2025-06-19 12:30:00|1747|1746.5|1746.5|1746|1747|1746.5|1746.5|1746|1124
1750336500000|2025-06-19 12:35:00|1746|1745.5|1745|1744.5|1746|1746|1745|1744.5|1264
1750336800000|2025-06-19 12:40:00|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1743|9276
1750337100000|2025-06-19 12:45:00|1744.5|1743.5|1744|1743.5|1745.5|1744.5|1744|1743.5|1025
1750337400000|2025-06-19 12:50:00|1743.5|1742.5|1743.5|1742.5|1743.5|1743|1743|1742|2420
1750337700000|2025-06-19 12:55:00|1743|1742|1743|1742|1743|1742.5|1743|1742|533
1750338000000|2025-06-19 13:00:00|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743|1742.5|2500
1750338300000|2025-06-19 13:05:00|1744|1743|1745|1744|1745|1744|1743.5|1743|1666
1750338600000|2025-06-19 13:10:00|1744.5|1744.5|1744|1742.5|1744.5|1744.5|1743.5|1742|1872
1750338900000|2025-06-19 13:15:00|1744.5|1743|1745.5|1744.5|1745.5|1744.5|1744.5|1743|59093
1750339200000|2025-06-19 13:20:00|1746|1745|1745.5|1744.5|1746.5|1745|1745.5|1744.5|1104
1750339500000|2025-06-19 13:25:00|1746|1745|1745.5|1745|1746|1745|1745|1744.5|1159
1750339800000|2025-06-19 13:30:00|1746|1745.5|1746|1745|1746.5|1746|1745.5|1745|1648
1750340100000|2025-06-19 13:35:00|1746.5|1745.5|1745.5|1744.5|1746.5|1746|1745.5|1744.5|444
1750340400000|2025-06-19 13:40:00|1745|1745|1745|1744.5|1745.5|1745|1745|1744.5|3712
1750340700000|2025-06-19 13:45:00|1744.5|1744|1742.5|1741.5|1745|1744|1742.5|1741|1615
1750341000000|2025-06-19 13:50:00|1742|1741|1742.5|1741|1742.5|1741.5|1742|1741|836
1750341300000|2025-06-19 13:55:00|1742|1741.5|1742|1741|1742|1742|1742|1741|1395
1750341600000|2025-06-19 14:00:00|1742.5|1741.5|1741|1740|1742.5|1741.5|1741|1740|1666
1750341900000|2025-06-19 14:05:00|1740.5|1740.5|1739|1738|1740.5|1740.5|1739|1738|1866
1750342200000|2025-06-19 14:10:00|1739.5|1738.5|1738|1737.5|1739.5|1738.5|1738|1737.5|3252
1750342500000|2025-06-19 14:15:00|1737.5|1737|1736.5|1736|1738|1737|1736|1735.5|2598
1750342800000|2025-06-19 14:20:00|1736|1735.5|1735|1734|1736|1736|1734|1733|2050
1750343100000|2025-06-19 14:25:00|1734.5||1734.5||1735||1734.5||1591
1750343400000|2025-06-19 14:30:00|1734|1733.5|1733.5|1732.5|1734.5|1733.5|1733.5|1732.5|1065
1750343700000|2025-06-19 14:35:00|1733|1731.5|1732.5|1731.5|1733.5|1731.5|1732|1731.5|618
1750344000000|2025-06-19 14:40:00|1732|1732|1733.5|1732.5|1733.5|1732.5|1732|1731|2689
1750344300000|2025-06-19 14:45:00|1734|1733|1735.5|1734.5|1735.5|1735|1733.5|1733|1651
1750344600000|2025-06-19 14:50:00|1736|1735|1737|1736|1737|1736|1736|1735|497
1750344900000|2025-06-19 14:55:00|1736.5|1736.5|1736|1735|1736.5|1736.5|1735.5|1735|1430
1750345200000|2025-06-19 15:00:00|1736.5|1735.5|1737|1736.5|1737.5|1737|1736|1735|1437
1750345500000|2025-06-19 15:05:00|1736.5|1736|1735.5|1734.5|1736.5|1736|1735.5|1734.5|2118
1750345800000|2025-06-19 15:10:00|1735|1734|1734.5|1733.5|1735|1734|1734|1733|2179
1750346100000|2025-06-19 15:15:00|1734|1734|1734|1733.5|1734|1734|1734|1733.5|3675
1750346400000|2025-06-19 15:20:00|1733.5|1733|1732|1731.5|1734|1733|1732|1731.5|2408
1750346700000|2025-06-19 15:25:00|1732.5|1732|1732|1731.5|1733|1732|1732|1731.5|4137
1750402800000|2025-06-20 07:00:00|1743|1739.5|1742|1741|1745.5|1744.5|1740.5|1739|7865
1750403100000|2025-06-20 07:05:00|1743.5|1742|1742.5|1741|1744.5|1743|1741.5|1741|4411
1750403400000|2025-06-20 07:10:00|1743|1741.5|1744|1743|1745|1743|1742|1741|111
1750403700000|2025-06-20 07:15:00|1744.5|1743.5|1746|1744.5|1746|1745|1744.5|1743.5|3061
1750404000000|2025-06-20 07:20:00|1746.5|1744|1746|1745|1746.5|1745|1746|1744|26
1750404300000|2025-06-20 07:25:00|1746.5|1745.5|1748.5|1747|1748.5|1747|1746.5|1745.5|6162
1750404600000|2025-06-20 07:30:00|1748|1747.5|1748.5|1747.5|1750|1749|1748|1747.5|5301
1750404900000|2025-06-20 07:35:00|1749|1748|1750|1748.5|1751|1750|1748.5|1748|6743
1750405200000|2025-06-20 07:40:00|1749.5|1748|1750|1748.5|1750|1748.5|1749|1748|2378
1750405500000|2025-06-20 07:45:00|1749.5|1748|1748.5|1747|1750|1748.5|1748|1747|796
1750405800000|2025-06-20 07:50:00|1747.5|1746|1747.5|1746|1750|1748|1747|1746|1106
1750406100000|2025-06-20 07:55:00|1747|1746.5|1747|1746|1747.5|1746.5|1746.5|1746|467
1750406400000|2025-06-20 08:00:00|1747.5|1746.5|1748.5|1747.5|1748.5|1748|1747.5|1746.5|4788
1750406700000|2025-06-20 08:05:00|1748|1748|1748|1747.5|1748|1748|1748|1747.5|1758
1750407000000|2025-06-20 08:10:00|1746.5|1745.5|1745.5|1744.5|1747|1746|1745.5|1744.5|1692
1750407300000|2025-06-20 08:15:00|1745|1745|1745|1744.5|1745.5|1745|1745|1744.5|1078
1750407600000|2025-06-20 08:20:00|1745.5||1745||1745.5||1745||172
1750407900000|2025-06-20 08:25:00|1745.5|1743|1744.5|1744|1745.5|1744|1744.5|1743|1008
1750408200000|2025-06-20 08:30:00|1743|1742.5|1743|1742.5|1744.5|1743|1743|1742.5|1574
1750408500000|2025-06-20 08:35:00|1743.5|1742|1742.5|1742|1744|1742|1742.5|1742|352
1750408800000|2025-06-20 08:40:00|1743|1741.5|1743.5|1742|1743.5|1742|1742.5|1741.5|1610
1750409100000|2025-06-20 08:45:00|1743|1742.5|1744|1742.5|1744|1742.5|1743|1742.5|273
1750409400000|2025-06-20 08:50:00|1743.5|1742|1743|1742.5|1743.5|1742.5|1742.5|1742|666
1750409700000|2025-06-20 08:55:00|1742.5|1742|1743.5|1742|1743.5|1742|1742.5|1742|590
1750410000000|2025-06-20 09:00:00|1743|1741|1742|1741|1743|1741|1742|1741|1216
1750410300000|2025-06-20 09:05:00|1742.5|1741.5|1743.5|1743|1743.5|1743|1742.5|1741.5|241
1750410600000|2025-06-20 09:10:00|1744|1743.5|1744.5|1744|1746|1744|1743.5|1743|657
1750410900000|2025-06-20 09:15:00|1744|1743.5|1743.5|1742.5|1744.5|1743.5|1743.5|1742.5|10254
1750411200000|2025-06-20 09:20:00|1743|1742|1741|1740|1743|1742|1740.5|1739.5|452
1750411500000|2025-06-20 09:25:00|1741.5||1741.5||1741.5||1741.5||2764
1750411800000|2025-06-20 09:30:00|1741|1740.5|1741.5|1740|1741.5|1740.5|1741|1740|700
1750412100000|2025-06-20 09:35:00|1742|1740.5|1743.5|1742|1743.5|1742|1741.5|1740.5|11923
1750412400000|2025-06-20 09:40:00|1744|1742.5|1743|1742|1744|1742.5|1743|1742|1227
1750412700000|2025-06-20 09:45:00|1743.5|1742.5|1743|1742|1743.5|1742.5|1742.5|1742|1986
1750413000000|2025-06-20 09:50:00|1742.5|1741.5|1742|1741.5|1743|1742|1741|1740|2270
1750413300000|2025-06-20 09:55:00|1742.5|1742|1742.5|1741.5|1743|1742|1742.5|1741.5|826
1750413600000|2025-06-20 10:00:00|1743|1742|1744|1743|1745|1743.5|1742.5|1742|905
1750413900000|2025-06-20 10:05:00|1742.5|1741.5|1741.5|1740.5|1742.5|1741.5|1740.5|1739.5|3773
1750414200000|2025-06-20 10:10:00|1741|1740|1742.5|1741.5|1742.5|1742|1741|1740|425
1750414500000|2025-06-20 10:15:00|1743|1742|1742|1741.5|1743|1742|1742|1741.5|6
1750414800000|2025-06-20 10:20:00|1742.5|1741|1741.5|1740|1742.5|1741|1741|1740|1695
1750415100000|2025-06-20 10:25:00||1740.5||1740.5||1740.5||1740.5|678
1750415400000|2025-06-20 10:30:00|1742|1741|1742.5|1741.5|1742.5|1741.5|1741.5|1741|735
1750415700000|2025-06-20 10:35:00|1742|1742|1742.5|1741.5|1743|1742|1742|1741.5|8360
1750416000000|2025-06-20 10:40:00|1743|1742|1743|1742|1743|1742|1743|1742|2064
1750416300000|2025-06-20 10:45:00|1742.5|1741.5|1743|1742|1743|1742|1742.5|1741.5|1357
1750416600000|2025-06-20 10:50:00|||||||||4
1750416900000|2025-06-20 10:55:00|1742.5|1741.5|1743|1742|1743|1742|1742.5|1741.5|100
1750417200000|2025-06-20 11:00:00|1744.5|1744|1744.5|1743.5|1745|1744|1744.5|1743|649
1750417500000|2025-06-20 11:05:00|1745.5|1744|1745|1744|1746|1745.5|1745|1744|569
1750417800000|2025-06-20 11:10:00|1745.5|1744.5|1745|1744|1746|1745.5|1745|1744|1507
1750418100000|2025-06-20 11:15:00|1744.5|1743.5|1744|1743|1744.5|1743.5|1744|1743|363
1750418400000|2025-06-20 11:20:00|||||||||76
1750418700000|2025-06-20 11:25:00||1743.5||1743||1743.5||1743|575
1750419000000|2025-06-20 11:30:00|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|366
1750419300000|2025-06-20 11:35:00|1744|1742|1745|1743.5|1745.5|1744|1744|1742|1694
1750419600000|2025-06-20 11:40:00|1744.5|1744|1745.5|1744.5|1746|1744.5|1744.5|1743|578
1750419900000|2025-06-20 11:45:00|1745|1744|1747|1746|1748.5|1747|1745|1743.5|2755
1750420200000|2025-06-20 11:50:00|1746.5|1745.5|1746.5|1745.5|1746.5|1746|1746.5|1745.5|8400
1750420500000|2025-06-20 11:55:00|1747|1746|1745|1744|1747|1746|1744.5|1743.5|918
1750420800000|2025-06-20 12:00:00|1745.5|1744.5|1745.5|1744.5|1745.5|1745|1745.5|1744.5|468
1750421100000|2025-06-20 12:05:00|1746|1745|1747|1745.5|1747|1745.5|1746|1745|606
1750421400000|2025-06-20 12:10:00|1746.5|1746|1748|1747|1748|1747|1746.5|1746|589
1750421700000|2025-06-20 12:15:00|||||||||236
1750422000000|2025-06-20 12:20:00|1749|1747.5|1749.5|1748|1749.5|1748.5|1749|1747.5|1426
1750422300000|2025-06-20 12:25:00||1748.5||1748.5||1749||1748|1379
1750422600000|2025-06-20 12:30:00|1749|1749|1749.5|1748|1750.5|1749|1748.5|1747.5|5611
1750422900000|2025-06-20 12:35:00|1749|1748.5|1748|1747|1749|1748.5|1748|1747|1471
1750423200000|2025-06-20 12:40:00|1747.5|1746.5|1748|1746.5|1748|1747|1747|1746|2074
1750423500000|2025-06-20 12:45:00|1747.5|1747|1748.5|1747.5|1748.5|1748|1747.5|1746.5|3198
1750423800000|2025-06-20 12:50:00|1748|1747|1748|1747|1748.5|1747|1748|1747|164
1750424100000|2025-06-20 12:55:00|1747.5|1746.5|1747.5|1746.5|1748.5|1747.5|1747.5|1746.5|1132
1750424400000|2025-06-20 13:00:00|1748.5|1747|1748|1747|1748.5|1748|1748|1746.5|1397
1750424700000|2025-06-20 13:05:00|1747.5|1746.5|1747.5|1746.5|1748|1747|1747.5|1746.5|609
1750425000000|2025-06-20 13:10:00|1748.5|1747|1748.5|1747|1748.5|1747.5|1748|1746.5|2891
1750425300000|2025-06-20 13:15:00|1748|1746.5|1747|1745.5|1748.5|1746.5|1747|1745.5|1287
1750425600000|2025-06-20 13:20:00|1747.5|1746|1747.5|1746.5|1748.5|1747|1747.5|1746|4234
1750425900000|2025-06-20 13:25:00|1747|1745.5|1750|1749|1750|1749|1747|1745.5|2233
1750426200000|2025-06-20 13:30:00|1750.5|1749.5|1741.5|1740|1752.5|1751|1740.5|1739|6459
1750426500000|2025-06-20 13:35:00|1741|1739.5|1740|1738.5|1741|1740|1737.5|1736.5|8540
1750426800000|2025-06-20 13:40:00|1740.5|1739|1744.5|1743.5|1744.5|1744|1740.5|1739|3546
1750427100000|2025-06-20 13:45:00|1745.5|1744|1744|1742.5|1745.5|1745|1742.5|1741.5|3203
1750427400000|2025-06-20 13:50:00|1743.5|1741.5|1743|1741.5|1744|1743|1741.5|1740.5|2871
1750427700000|2025-06-20 13:55:00|1742|1742|1739.5|1738|1743|1742.5|1738.5|1737.5|4760
1750428000000|2025-06-20 14:00:00|1740|1738.5|1744|1743|1744.5|1743.5|1740|1738.5|5399
1750428300000|2025-06-20 14:05:00|1743.5|1742.5|1740|1739.5|1744|1743|1740|1739.5|1302
1750428600000|2025-06-20 14:10:00|1740.5|1739|1739.5|1738.5|1741.5|1741|1739|1737.5|1731
1750428900000|2025-06-20 14:15:00|1739|1738|1737|1736.5|1739.5|1738|1737|1736.5|3285
1750429200000|2025-06-20 14:20:00|1736.5|1736|1732.5|1731|1737|1736|1732.5|1731|2695
1750429500000|2025-06-20 14:25:00|1732|1731.5|1730.5|1729|1734|1733.5|1730.5|1729|1560
1750429800000|2025-06-20 14:30:00|1731|1729.5|1726.5|1726|1731|1730|1726.5|1726|6973
1750430100000|2025-06-20 14:35:00|1726|1725.5|1726|1725|1727.5|1727|1725.5|1724|5615
1750430400000|2025-06-20 14:40:00|1725.5|1724|1722|1721|1725.5|1725|1720.5|1719|4539
1750430700000|2025-06-20 14:45:00|1721.5|1720|1718.5|1717|1721.5|1720.5|1718.5|1717|9404
1750431000000|2025-06-20 14:50:00|1718|1716|1716|1715|1718|1717.5|1716|1715|8138
1750431300000|2025-06-20 14:55:00|1716.5|1715.5|1723.5|1723|1725|1724|1716|1715|22007
1750431600000|2025-06-20 15:00:00|1722.5|1722.5|1719.5|1719|1724|1723|1719|1718|12726
1750431900000|2025-06-20 15:05:00|1720|1718.5|1721.5|1720.5|1723|1722.5|1720|1718|7795
1750432200000|2025-06-20 15:10:00|1721|1720|1722.5|1722|1723|1722|1720.5|1719.5|7817
1750432500000|2025-06-20 15:15:00|1722|1721.5|1720.5|1720|1722|1721.5|1720.5|1719.5|10109
1750432800000|2025-06-20 15:20:00|1720|1719.5|1720|1719.5|1720.5|1719.5|1717.5|1717|20130
1750433100000|2025-06-20 15:25:00|1719.5|1719|1719.5|1717.5|1720.5|1720|1717.5|1716.5|14157
1750662000000|2025-06-23 07:00:00|1697|1693.5|1702|1700|1703.5|1701.5|1697|1693.5|11187
1750662300000|2025-06-23 07:05:00|1701.5|1699|1704|1702|1704|1702|1701.5|1699|3237
1750662600000|2025-06-23 07:10:00|1704.5|1702.5|1704.5|1702.5|1704.5|1703.5|1702|1701|7858
1750662900000|2025-06-23 07:15:00|1704|1704|1702.5|1700.5|1704|1704|1701.5|1700.5|2045
1750663200000|2025-06-23 07:20:00|1701.5|1701|1701.5|1701|1702|1701|1701|1699|1524
1750663500000|2025-06-23 07:25:00|1701|1700.5|1701|1699.5|1701|1700.5|1700|1699.5|1295
1750663800000|2025-06-23 07:30:00|1702|1700.5|1700.5|1699.5|1702|1700.5|1700|1699|8008
1750664100000|2025-06-23 07:35:00|1701|1700|1703|1702.5|1703|1702.5|1700|1699.5|5332
1750664400000|2025-06-23 07:40:00|1703.5|1701.5|1704.5|1703|1704.5|1703|1702.5|1701|6595
1750664700000|2025-06-23 07:45:00|1704|1703.5|1704.5|1703|1706.5|1705.5|1704|1703|838
1750665000000|2025-06-23 07:50:00|1705.5|1703.5|1706|1704.5|1706|1705|1704.5|1703.5|5101
1750665300000|2025-06-23 07:55:00|1706.5|1705|1707.5|1705.5|1707.5|1705.5|1705.5|1705|3263
1750665600000|2025-06-23 08:00:00|1708|1706|1707.5|1706.5|1708.5|1707.5|1707|1706|5988
1750665900000|2025-06-23 08:05:00|1707|1706|1708|1706.5|1708|1707.5|1707|1705.5|5290
1750666200000|2025-06-23 08:10:00|1708.5|1707|1709.5|1708|1709.5|1708|1708|1707|4856
1750666500000|2025-06-23 08:15:00|1709|1707.5|1710|1709|1710|1709|1709|1707.5|3910
1750666800000|2025-06-23 08:20:00|1710.5|1709.5|1713.5|1712.5|1714|1713|1710|1709.5|8039
1750667100000|2025-06-23 08:25:00|1714|1712|1712.5|1711.5|1714|1712.5|1712|1711|2125
1750667400000|2025-06-23 08:30:00|1713|1711|1712|1711|1713|1712.5|1711.5|1711|2090
1750667700000|2025-06-23 08:35:00|1711|1710.5|1711.5|1710|1712|1711|1711|1709.5|394
1750668000000|2025-06-23 08:40:00|1711|1709.5|1710|1708.5|1711|1709.5|1709.5|1708.5|779
1750668300000|2025-06-23 08:45:00|1710.5|1709|1710|1709|1710.5|1709.5|1710|1709|879
1750668600000|2025-06-23 08:50:00|1709.5|1708|1708|1707|1709.5|1708|1708|1707|1078
1750668900000|2025-06-23 08:55:00||1707.5||1707||1707.5||1707|1399
1750669200000|2025-06-23 09:00:00|1707.5|1706.5|1706.5|1706|1708|1706.5|1706.5|1705.5|1571
1750669500000|2025-06-23 09:05:00|1707|1706.5|1708|1706.5|1708|1706.5|1706.5|1706|1614
1750669800000|2025-06-23 09:10:00|1708.5|1707|1709.5|1708|1709.5|1708|1708.5|1707|612
1750670100000|2025-06-23 09:15:00|1709|1709|1710|1709|1710|1709|1709|1708.5|1761
1750670400000|2025-06-23 09:20:00|1709.5|1708.5|1709|1708|1709.5|1708.5|1709|1708|2644
1750670700000|2025-06-23 09:25:00|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1707.5|1707|1137
1750671000000|2025-06-23 09:30:00|1708|1708|1711|1710|1712|1711|1708|1707.5|7122
1750671300000|2025-06-23 09:35:00|1710.5|1709.5|1710.5|1709.5|1711.5|1711|1710.5|1709.5|1362
1750671600000|2025-06-23 09:40:00|1711|1710|1710.5|1710|1711.5|1711|1710.5|1710|6384
1750671900000|2025-06-23 09:45:00|1710|1709.5|1710.5|1709|1710.5|1709.5|1710|1708.5|632
1750672200000|2025-06-23 09:50:00|1710|1709.5|1710|1709.5|1711|1709.5|1710|1709|1085
1750672500000|2025-06-23 09:55:00|1710.5|1709|1710.5|1709.5|1710.5|1709.5|1710|1709|439
1750672800000|2025-06-23 10:00:00|1711|1710|1711|1710|1711|1710|1711|1709.5|3792
1750673100000|2025-06-23 10:05:00|1710.5|1709.5|1710.5|1709.5|1712|1710.5|1710|1709|4209
1750673400000|2025-06-23 10:10:00|1710|1709|1712.5|1711|1712.5|1711.5|1709.5|1709|1272
1750673700000|2025-06-23 10:15:00|1710.5|1709.5|1711|1710|1711.5|1710.5|1710.5|1709.5|1311
1750674000000|2025-06-23 10:20:00|1710.5||1711||1711||1710.5||281
1750674300000|2025-06-23 10:25:00|1711.5|1710.5|1711.5|1710.5|1712|1711.5|1711|1710.5|1601
1750674600000|2025-06-23 10:30:00|1711|1711|1712|1711|1712|1711|1711|1710|316
1750674900000|2025-06-23 10:35:00|1711|1710|1712|1710.5|1712|1710.5|1711|1710|594
1750675200000|2025-06-23 10:40:00|1711.5|1710|1710|1709|1711.5|1710|1709.5|1708.5|747
1750675500000|2025-06-23 10:45:00|1709.5|1708.5|1709|1708|1709.5|1708.5|1709|1708|500
1750675800000|2025-06-23 10:50:00|1708.5|1708.5|1709.5|1708.5|1709.5|1708.5|1708.5|1708.5|1960
1750676100000|2025-06-23 10:55:00|1709|1709|1709.5|1708.5|1710|1709|1709|1708.5|3791
1750676400000|2025-06-23 11:00:00|1710|1709|1709|1708.5|1710|1709|1709|1708.5|4079
1750676700000|2025-06-23 11:05:00|1709.5|1708|1709|1707.5|1709.5|1708|1708.5|1707.5|3124
1750677000000|2025-06-23 11:10:00|1708.5|1708|1709|1707.5|1709.5|1708|1708.5|1707.5|400
1750677300000|2025-06-23 11:15:00|1708.5|1707|1708.5|1707|1709|1707|1707.5|1707|647
1750677600000|2025-06-23 11:20:00|1709|1707.5|1709|1708.5|1709.5|1708.5|1708.5|1707.5|927
1750677900000|2025-06-23 11:25:00|1708.5|1708|1708|1707|1708.5|1708|1708|1707|1539
1750678200000|2025-06-23 11:30:00|1708.5|1706.5|1708|1707|1708.5|1707|1707.5|1706.5|34
1750678500000|2025-06-23 11:35:00|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|1708.5|1707.5|137
1750678800000|2025-06-23 11:40:00|1708|1708|1708.5|1707.5|1708.5|1708|1708|1707.5|250
1750679100000|2025-06-23 11:45:00|1709|1708|1708|1707|1709|1708|1706.5|1705.5|1578
1750679400000|2025-06-23 11:50:00|1708.5|1707.5|1709|1708|1709|1708|1708|1707.5|427
1750679700000|2025-06-23 11:55:00|1708.5|1707.5|1709.5|1708|1709.5|1708.5|1708.5|1707.5|2289
1750680000000|2025-06-23 12:00:00|1710|1708.5|1710|1709|1710|1709|1709|1708|981
1750680300000|2025-06-23 12:05:00|1709.5|1708.5|1709.5|1708.5|1710|1708.5|1709.5|1708.5|357
1750680600000|2025-06-23 12:10:00|1709||1709.5||1709.5||1709||1870
1750680900000|2025-06-23 12:15:00|1710|1709|1711|1710|1712|1711.5|1709|1708.5|6838
1750681200000|2025-06-23 12:20:00|1711.5|1710.5|1710.5|1709.5|1711.5|1710.5|1709|1708.5|2812
1750681500000|2025-06-23 12:25:00|1711|1710|1711|1710|1711|1710.5|1710|1709.5|5305
1750681800000|2025-06-23 12:30:00|1710.5|1709.5|1710.5|1709|1711|1710|1710|1709|899
1750682100000|2025-06-23 12:35:00|1710|1708.5|1709.5|1708.5|1710|1709|1709|1708|1541
1750682400000|2025-06-23 12:40:00|1710|1709|1710|1709|1710|1709|1710|1709|931
1750682700000|2025-06-23 12:45:00|1709.5|1708.5|1710|1709.5|1710.5|1709.5|1709.5|1708.5|1595
1750683000000|2025-06-23 12:50:00|1710.5|1710|1711|1710|1711.5|1711|1710.5|1709.5|1653
1750683300000|2025-06-23 12:55:00|1711.5|1710.5|1712|1711|1712|1711.5|1711.5|1710.5|3351
1750683600000|2025-06-23 13:00:00|1711.5|1711.5|1709|1708|1711.5|1711.5|1709|1708|1551
1750683900000|2025-06-23 13:05:00|1709.5|1708.5|1709|1708|1710|1709|1709|1708|5169
1750684200000|2025-06-23 13:10:00|1708.5|1707.5|1708.5|1707.5|1709|1708|1708|1707|1914
1750684500000|2025-06-23 13:15:00|1709|1707|1708|1707.5|1709|1707.5|1708|1707|639
1750684800000|2025-06-23 13:20:00|1707.5|1707|1706.5|1705.5|1708|1707|1706.5|1705.5|1031
1750685100000|2025-06-23 13:25:00|1706|1706|1708|1706.5|1708|1706.5|1706|1706|942
1750685400000|2025-06-23 13:30:00|1707.5|1707|1710.5|1709|1715|1713.5|1707.5|1706.5|7463
1750685700000|2025-06-23 13:35:00|1711|1710|1708.5|1707.5|1712.5|1712|1706|1705.5|3579
1750686000000|2025-06-23 13:40:00|1709|1708|1709.5|1708.5|1710.5|1709.5|1708.5|1707|2109
1750686300000|2025-06-23 13:45:00|1710|1709|1710.5|1709.5|1711.5|1710.5|1709|1708|3852
1750686600000|2025-06-23 13:50:00|1711|1710|1705.5|1704.5|1711.5|1710.5|1705.5|1704.5|3598
1750686900000|2025-06-23 13:55:00|1706|1705|1709.5|1708.5|1709.5|1708.5|1706|1704.5|3740
1750687200000|2025-06-23 14:00:00|1710.5|1709|1710.5|1709.5|1711.5|1710.5|1709|1708.5|1934
1750687500000|2025-06-23 14:05:00|1710|1709|1710|1709.5|1712|1711.5|1709.5|1708.5|2231
1750687800000|2025-06-23 14:10:00|1711|1710|1712.5|1711.5|1712.5|1711.5|1711|1710|696
1750688100000|2025-06-23 14:15:00|1713|1711|1713|1712|1713.5|1713|1712.5|1711|1504
1750688400000|2025-06-23 14:20:00|1713.5|1712.5|1714.5|1713.5|1714.5|1714|1713|1712.5|2388
1750688700000|2025-06-23 14:25:00|1715|1714|1715|1714|1715|1714|1713|1712.5|4982
1750689000000|2025-06-23 14:30:00|1714.5|1713.5|1714.5|1713.5|1715|1714|1713.5|1713|4479
1750689300000|2025-06-23 14:35:00|1714|1713|1714|1713|1714.5|1713.5|1713|1712.5|1889
1750689600000|2025-06-23 14:40:00|1713.5|1712.5|1713|1712|1713.5|1713|1712.5|1712|2002
1750689900000|2025-06-23 14:45:00|1712.5|1712.5|1713.5|1712.5|1713.5|1712.5|1712.5|1712|328
1750690200000|2025-06-23 14:50:00|1713|1712|1713.5|1712.5|1714|1713|1713|1712|2062
1750690500000|2025-06-23 14:55:00|1713|1713|1713.5|1712.5|1714.5|1713.5|1712.5|1712|4173
1750690800000|2025-06-23 15:00:00|1714|1713|1717.5|1716|1717.5|1716.5|1714|1713|2042
1750691100000|2025-06-23 15:05:00|1717|1716.5|1718|1717|1718|1717|1716.5|1715.5|4307
1750691400000|2025-06-23 15:10:00|1717.5|1717.5|1719|1718|1719|1718|1717.5|1716.5|7437
1750691700000|2025-06-23 15:15:00|1718.5|1717.5|1718.5|1718|1719|1718.5|1718|1717|6414
1750692000000|2025-06-23 15:20:00|1719|1717.5|1718.5|1718|1719|1718|1718.5|1717.5|2422
1750692300000|2025-06-23 15:25:00|1718|1717.5|1719|1718|1719|1718|1718|1717.5|2453
1750748400000|2025-06-24 07:00:00|1759|1758|1763|1760.5|1766.5|1764.5|1757|1755|17825
1750748700000|2025-06-24 07:05:00|1762.5|1761|1763|1761|1766|1764|1761|1760|10071
1750749000000|2025-06-24 07:10:00|1762.5|1762|1754|1753|1763|1762.5|1753.5|1753|5607
1750749300000|2025-06-24 07:15:00|1754.5|1753.5|1753|1752|1754.5|1753.5|1751.5|1750|2561
1750749600000|2025-06-24 07:20:00|1753.5|1751|1751|1749.5|1753.5|1751|1750|1748.5|1958
1750749900000|2025-06-24 07:25:00|1750.5|1750|1749|1748|1751.5|1750|1749|1747|1401
1750750200000|2025-06-24 07:30:00|1747|1746.5|1746|1745|1748|1746.5|1745|1743.5|2457
1750750500000|2025-06-24 07:35:00|1745|1744|1745|1743.5|1746.5|1745|1743.5|1742.5|2041
1750750800000|2025-06-24 07:40:00|1745.5|1743|1746.5|1745.5|1746.5|1745.5|1744.5|1742.5|8262
1750751100000|2025-06-24 07:45:00|1747.5|1746|1747|1745.5|1748.5|1747.5|1747|1745.5|1157
1750751400000|2025-06-24 07:50:00|1747.5|1746|1745|1743.5|1748|1746.5|1743.5|1742|777
1750751700000|2025-06-24 07:55:00|1744.5|1743|1747|1745.5|1747|1746|1742.5|1740.5|5669
1750752000000|2025-06-24 08:00:00|1745.5|1745|1741.5|1740.5|1747|1745|1740|1739.5|9149
1750752300000|2025-06-24 08:05:00|1741|1739.5|1740|1739|1741.5|1739.5|1740|1739|888
1750752600000|2025-06-24 08:10:00|1739.5|1738.5|1739.5|1738.5|1741|1739.5|1739.5|1738|1192
1750752900000|2025-06-24 08:15:00|1740|1739|1739|1738|1741|1740.5|1738.5|1738|2822
1750753200000|2025-06-24 08:20:00|1738.5|1739|1740|1739|1740|1739|1738.5|1738|3696
1750753500000|2025-06-24 08:25:00|1739|1738.5|1740|1739|1740|1739.5|1738.5|1737.5|3883
1750753800000|2025-06-24 08:30:00|1739.5|1738.5|1739|1738|1740|1738.5|1737.5|1736|3259
1750754100000|2025-06-24 08:35:00|1740|1738.5|1739.5|1738.5|1740.5|1739|1739|1738.5|1109
1750754400000|2025-06-24 08:40:00|1739|1739|1741|1740.5|1741.5|1740.5|1739|1738.5|4970
1750754700000|2025-06-24 08:45:00|1741.5|1741|1742.5|1741|1742.5|1741.5|1741|1741|1076
1750755000000|2025-06-24 08:50:00|1742|1741.5|1740|1738.5|1742.5|1741.5|1739.5|1738|472
1750755300000|2025-06-24 08:55:00||1738||1739.5||1739.5||1738|706
1750755600000|2025-06-24 09:00:00|1740.5|1740|1741.5|1740.5|1741.5|1741|1740|1739.5|11385
1750755900000|2025-06-24 09:05:00|1740.5|1739.5|1742.5|1741.5|1742.5|1741.5|1740|1739|2310
1750756200000|2025-06-24 09:10:00|1742|1740.5|1740.5|1739|1742.5|1740.5|1740|1739|1234
1750756500000|2025-06-24 09:15:00|1740|1739.5|1745|1744|1745|1744|1740|1739|1439
1750756800000|2025-06-24 09:20:00|1745.5|1744.5|1745.5|1744.5|1745.5|1745|1745.5|1744.5|1742
1750757100000|2025-06-24 09:25:00|1746|1745|1746|1744.5|1746.5|1745|1744.5|1744|1982
1750757400000|2025-06-24 09:30:00|1746.5||1746||1746.5||1746||0
1750757700000|2025-06-24 09:35:00|1746.5|1745|1746|1744.5|1746.5|1745|1746|1744.5|390
1750758000000|2025-06-24 09:40:00|1746.5|1744|1745|1744|1746.5|1744|1745|1744|86
1750758300000|2025-06-24 09:45:00|1745.5|1744.5|1744.5|1743.5|1746|1744.5|1744.5|1743.5|1609
1750758600000|2025-06-24 09:50:00|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|1743.5|1742.5|644
1750758900000|2025-06-24 09:55:00|1744|1743|1741.5|1740.5|1744|1743|1741|1740.5|931
1750759200000|2025-06-24 10:00:00|1741|1741|1741|1740|1741|1741|1741|1740|1914
1750759500000|2025-06-24 10:05:00|1740.5|1739.5|1739.5|1738.5|1741|1740|1739.5|1738.5|1722
1750759800000|2025-06-24 10:10:00|1740|1739|1740.5|1739.5|1740.5|1739.5|1740|1739|2088
1750760100000|2025-06-24 10:15:00|1741|1740|1741|1740|1741|1740|1740.5|1739.5|3
1750760400000|2025-06-24 10:20:00|1740.5||1741||1741||1740.5||166
1750760700000|2025-06-24 10:25:00|1740.5|1739.5|1741|1740|1741|1740.5|1740|1739.5|948
1750761000000|2025-06-24 10:30:00|1740.5|1740.5|1739|1738|1740.5|1740.5|1739|1738|1354
1750761300000|2025-06-24 10:35:00|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|1739.5|1738.5|86
1750761600000|2025-06-24 10:40:00|1740.5|1739|1741.5|1740.5|1741.5|1740.5|1740.5|1739|818
1750761900000|2025-06-24 10:45:00|1741|1740|1741|1740|1741|1740.5|1741|1740|1284
1750762200000|2025-06-24 10:50:00|1740.5|1740.5|1741|1740|1741.5|1740.5|1740.5|1739.5|730
1750762500000|2025-06-24 10:55:00|1741.5|1740.5|1741|1740|1741.5|1740.5|1741|1740|1021
1750762800000|2025-06-24 11:00:00|1741.5|1739.5|1740|1738.5|1741.5|1739.5|1739.5|1738.5|112931
1750763100000|2025-06-24 11:05:00|1740.5|1739.5|1738.5|1737.5|1741|1739.5|1738.5|1737.5|2171
1750763400000|2025-06-24 11:10:00|1738|1737|1737.5|1736|1738|1737|1737|1736|806
1750763700000|2025-06-24 11:15:00|1738.5|1737|1738|1736.5|1738.5|1737|1737.5|1736.5|1739
1750764000000|2025-06-24 11:20:00|1737.5|1737|1737.5|1736.5|1738|1737|1737|1736.5|429
1750764300000|2025-06-24 11:25:00|1737|1736|1737.5|1737|1737.5|1737|1736|1735.5|1460
1750764600000|2025-06-24 11:30:00|1738.5|1737.5|1738.5|1737.5|1739|1738|1738|1737.5|320
1750764900000|2025-06-24 11:35:00|1737.5|1737|1737.5|1736.5|1737.5|1737|1737|1736|2186
1750765200000|2025-06-24 11:40:00|1738|1737|1738|1737|1738|1737|1738|1736.5|1987
1750765500000|2025-06-24 11:45:00|1738.5||1738.5||1739||1738||121
1750765800000|2025-06-24 11:50:00|1739|1737.5|1739|1737.5|1739|1737.5|1738.5|1737.5|0
1750766100000|2025-06-24 11:55:00|1738.5|1738|1739.5|1739|1739.5|1739|1738.5|1738|513
1750766400000|2025-06-24 12:00:00|1739|1738.5|1739|1738|1740|1738.5|1738.5|1738|1652
1750766700000|2025-06-24 12:05:00|1737.5|1737|1738.5|1737.5|1739|1738|1737.5|1737|277
1750767000000|2025-06-24 12:10:00|1738|1737|1736|1735|1738|1737|1736|1735|2398
1750767300000|2025-06-24 12:15:00|1736.5|1735.5|1737|1735.5|1737|1735.5|1735|1734.5|703
1750767600000|2025-06-24 12:20:00|1736|1736|1737.5|1736.5|1738.5|1737|1736|1736|1227
1750767900000|2025-06-24 12:25:00|1738|1736|1737.5|1736|1738|1736.5|1737|1736|335
1750768200000|2025-06-24 12:30:00|1736.5|1735.5|1734|1733.5|1737.5|1737|1734|1733.5|1802
1750768500000|2025-06-24 12:35:00|1735|1734|1734.5|1733|1735.5|1734.5|1734|1733|828
1750768800000|2025-06-24 12:40:00|1734|1733.5|1734.5|1733.5|1734.5|1733.5|1734|1733|149
1750769100000|2025-06-24 12:45:00|1735|1734|1735|1734|1737|1735.5|1735|1734|1523
1750769400000|2025-06-24 12:50:00|1735.5|1734.5|1736.5|1735|1736.5|1735|1735.5|1734.5|62
1750769700000|2025-06-24 12:55:00|1736|1735.5|1738|1736.5|1738|1736.5|1736|1735.5|795
1750770000000|2025-06-24 13:00:00|1738.5|1737.5|1736.5|1735|1738.5|1737.5|1736|1735|2072
1750770300000|2025-06-24 13:05:00|1736|1735.5|1736.5|1735.5|1736.5|1735.5|1736|1735|398
1750770600000|2025-06-24 13:10:00|1736|1735|1736.5|1735.5|1737|1736|1733.5|1732.5|3790
1750770900000|2025-06-24 13:15:00|1737.5|1736|1732.5|1731.5|1738|1737|1732|1731.5|5535
1750771200000|2025-06-24 13:20:00|1732|1732|1731.5|1730|1732.5|1732|1729.5|1728|6833
1750771500000|2025-06-24 13:25:00|1735|1733.5|1733|1731|1735|1733.5|1730.5|1729|4302
1750771800000|2025-06-24 13:30:00|1734.5|1731.5|1741|1739.5|1743|1741.5|1732|1731.5|8046
1750772100000|2025-06-24 13:35:00|1740.5|1739|1741|1739.5|1745|1743.5|1739|1738.5|858193
1750772400000|2025-06-24 13:40:00|1740.5|1739|1738.5|1738|1740.5|1740|1738.5|1737.5|2838
1750772700000|2025-06-24 13:45:00|1739|1738.5|1741.5|1740.5|1745|1743.5|1739|1738.5|7136
1750773000000|2025-06-24 13:50:00|1741|1740|1741|1739.5|1741.5|1740.5|1739.5|1738.5|3334
1750773300000|2025-06-24 13:55:00|1740.5|1739|1738|1736.5|1741|1739|1737|1735.5|3538
1750773600000|2025-06-24 14:00:00|1738.5|1737|1740.5|1739|1741|1739.5|1738|1737|2195
1750773900000|2025-06-24 14:05:00|1741|1739.5|1741.5|1740.5|1741.5|1741|1739.5|1738.5|2668
1750774200000|2025-06-24 14:10:00|1741|1740|1741|1740|1741.5|1741|1740|1739|3822
1750774500000|2025-06-24 14:15:00|1740.5|1740.5|1739.5|1738.5|1740.5|1740.5|1739.5|1738.5|3068
1750774800000|2025-06-24 14:20:00|1739|1739|1738.5|1737.5|1739|1739|1738|1737|2206
1750775100000|2025-06-24 14:25:00|1738|1737|1736.5|1736|1738|1737.5|1736|1735|3504
1750775400000|2025-06-24 14:30:00|1737|1736.5|1736.5|1735.5|1738.5|1737.5|1736.5|1735.5|3176
1750775700000|2025-06-24 14:35:00|1736|1736|1735.5|1734.5|1736.5|1736|1735|1734|3776
1750776000000|2025-06-24 14:40:00|1735|1734|1737.5|1737|1737.5|1737|1735|1734|4325
1750776300000|2025-06-24 14:45:00|1738|1737.5|1737.5|1737|1738.5|1737.5|1737.5|1736.5|1202
1750776600000|2025-06-24 14:50:00|1737|1736.5|1737|1736|1737.5|1736.5|1737|1736|813
1750776900000|2025-06-24 14:55:00|1736.5|1735.5|1736|1735|1737|1735.5|1735|1734|5108
1750777200000|2025-06-24 15:00:00|1735.5|1734.5|1737.5|1736|1737.5|1736.5|1735.5|1734|4036
1750777500000|2025-06-24 15:05:00|1737|1736.5|1735.5|1735|1737.5|1737|1735.5|1735|2301
1750777800000|2025-06-24 15:10:00|1736|1735.5|1735|1734|1736|1735.5|1734.5|1733.5|4548
1750778100000|2025-06-24 15:15:00|1735.5|1735|1734.5|1733.5|1735.5|1735|1734.5|1733.5|3071
1750778400000|2025-06-24 15:20:00|1734|1733|1733.5|1733|1734.5|1734|1733.5|1732.5|2849
1750778700000|2025-06-24 15:25:00|1734|1733.5|1733.5|1732.5|1734|1733.5|1733.5|1732.5|3217
1750834800000|2025-06-25 07:00:00|1734|1731.5|1734.5|1733.5|1735.5|1734.5|1732.5|1731.5|2901
1750835100000|2025-06-25 07:05:00|1734|1733|1733|1732.5|1735.5|1734|1732.5|1730.5|1133
1750835400000|2025-06-25 07:10:00|1733.5|1732|1735.5|1734|1736|1735.5|1733.5|1732|6130
1750835700000|2025-06-25 07:15:00|1734.5|1734.5|1732.5|1731.5|1735|1734.5|1732.5|1731.5|6155
1750836000000|2025-06-25 07:20:00|1732|1731|1732|1731.5|1732|1731.5|1731|1730|8515
1750836300000|2025-06-25 07:25:00|1732.5|1731|1733.5|1733|1733.5|1733|1732|1731|7086
1750836600000|2025-06-25 07:30:00|1735.5|1734.5|1735.5|1735|1735.5|1735|1735|1734|4642
1750836900000|2025-06-25 07:35:00|1735|1734.5|1735.5|1734.5|1736|1735.5|1735|1734.5|7438
1750837200000|2025-06-25 07:40:00|1735|1734|1733.5|1733|1735|1734|1733|1731.5|1009
1750837500000|2025-06-25 07:45:00|1733|1732|1734|1733|1734.5|1734|1732.5|1731.5|12865
1750837800000|2025-06-25 07:50:00|1733.5|1732.5|1733|1732.5|1734.5|1733.5|1733|1731.5|3084
1750838100000|2025-06-25 07:55:00|1732.5|1732|1732|1731|1732.5|1732.5|1731.5|1730.5|2287
1750838400000|2025-06-25 08:00:00|1732.5|1730.5|1732|1730.5|1732.5|1731.5|1732|1730.5|769
1750838700000|2025-06-25 08:05:00|1731.5|1730|1728.5|1727|1731.5|1730|1728|1726.5|1338
1750839000000|2025-06-25 08:10:00|1729|1727.5|1727.5|1725.5|1729|1728|1727|1725.5|6827
1750839300000|2025-06-25 08:15:00|1727|1726|1726.5|1725|1727.5|1726.5|1725|1724|864
1750839600000|2025-06-25 08:20:00|1727|1725.5|1727|1725.5|1727|1726.5|1727|1725|315
1750839900000|2025-06-25 08:25:00|1726.5|1725|1726.5|1725.5|1727|1726|1726.5|1725|626
1750840200000|2025-06-25 08:30:00|1726|1726|1727.5|1726.5|1727.5|1726.5|1726|1725|746
1750840500000|2025-06-25 08:35:00|1727|1726|1726.5|1725.5|1727|1726|1726.5|1725|2709
1750840800000|2025-06-25 08:40:00|1727|1726|1727|1725.5|1727|1726|1726.5|1725.5|1364
1750841100000|2025-06-25 08:45:00|1726.5|1726|1726.5|1725.5|1727.5|1726.5|1726|1725.5|32945
1750841400000|2025-06-25 08:50:00|1726|1725|1726|1725|1726.5|1725.5|1726|1724.5|10628
1750841700000|2025-06-25 08:55:00|1725.5|1725.5|1725|1724|1725.5|1725.5|1725|1724|125
1750842000000|2025-06-25 09:00:00|1724.5|1723.5|1724.5|1723.5|1725|1723.5|1724|1723|6024
1750842300000|2025-06-25 09:05:00|1724|1723|1722.5|1721.5|1724|1723|1722|1721.5|8067
1750842600000|2025-06-25 09:10:00|1723|1721|1724|1722.5|1724|1723|1723|1721|402
1750842900000|2025-06-25 09:15:00|1724.5|1723|1724.5|1723.5|1725|1724|1723.5|1722.5|1388
1750843200000|2025-06-25 09:20:00|1725|1724|1724|1723.5|1725|1724|1724|1723|837
1750843500000|2025-06-25 09:25:00|1723.5|1723|1722.5|1721.5|1724|1723|1722.5|1721.5|777
1750843800000|2025-06-25 09:30:00|1722|1721|1722|1721|1722|1721|1721|1720.5|1365
1750844100000|2025-06-25 09:35:00|1721.5|1720.5|1722.5|1721.5|1722.5|1721.5|1721.5|1720.5|654
1750844400000|2025-06-25 09:40:00|1723|1722|1723|1722|1723|1722|1722.5|1721.5|4963
1750844700000|2025-06-25 09:45:00|1722.5|1721.5|1723|1721.5|1723|1722|1722.5|1721.5|864
1750845000000|2025-06-25 09:50:00|1723.5|1722|1724|1722.5|1724|1723|1723|1721.5|1699
1750845300000|2025-06-25 09:55:00|1723.5|1723|1723.5|1722.5|1724|1723|1723.5|1722.5|506
1750845600000|2025-06-25 10:00:00|1722.5|1722|1722|1721|1722.5|1722|1722|1721|1698
1750845900000|2025-06-25 10:05:00|1721.5|1720.5|1721.5|1720.5|1721.5|1721|1721.5|1720.5|233
1750846200000|2025-06-25 10:10:00|1721|1720|1720|1719.5|1721|1720|1720|1719.5|4812
1750846500000|2025-06-25 10:15:00|1720.5|1720|1720.5|1719|1720.5|1720|1720|1719|2191
1750846800000|2025-06-25 10:20:00|1720|1719.5|1721|1720|1721.5|1720.5|1720|1719.5|727
1750847100000|2025-06-25 10:25:00|1721.5|1720.5|1722|1721|1722|1721|1721.5|1720|778
1750847400000|2025-06-25 10:30:00|1721.5|1720.5|1722|1720.5|1722.5|1721|1721.5|1720.5|343
1750847700000|2025-06-25 10:35:00|1721.5|1721.5|1721.5|1720.5|1721.5|1721.5|1721.5|1720.5|40
1750848000000|2025-06-25 10:40:00|1721|1720|1721|1719.5|1721|1720|1720.5|1719.5|463
1750848300000|2025-06-25 10:45:00|1720.5|1720|1720.5|1719.5|1720.5|1720|1720.5|1719.5|963
1750848600000|2025-06-25 10:50:00|1720|1719|1720.5|1719|1720.5|1719|1719.5|1719|591
1750848900000|2025-06-25 10:55:00|1721|1719.5|1721|1720|1721.5|1720|1721|1719.5|601
1750849200000|2025-06-25 11:00:00|1721.5|1720.5|1721|1720|1722.5|1721.5|1721|1719.5|591
1750849500000|2025-06-25 11:05:00|1721.5|1719.5|1722|1720.5|1722|1721|1721|1719.5|3510
1750849800000|2025-06-25 11:10:00|1721.5|1721|1721|1719.5|1721.5|1721|1720.5|1719.5|1891
1750850100000|2025-06-25 11:15:00|1721.5|1720|1721.5|1720|1721.5|1720.5|1721|1719.5|80
1750850400000|2025-06-25 11:20:00|||||||||172
1750850700000|2025-06-25 11:25:00|1722|1720.5|1722.5|1721|1722.5|1721.5|1721.5|1720|1030
1750851000000|2025-06-25 11:30:00|1723|1721.5|1723.5|1722|1723.5|1722|1723|1721.5|627
1750851300000|2025-06-25 11:35:00|1723|1722.5|1723.5|1722.5|1723.5|1723|1723|1722.5|1403
1750851600000|2025-06-25 11:40:00|1723|1721.5|1722.5|1721.5|1723.5|1721.5|1722.5|1721.5|217
1750851900000|2025-06-25 11:45:00|1722|1721|1722|1721|1722|1721|1721.5|1720|271
1750852200000|2025-06-25 11:50:00|1722.5|1721.5|1722.5|1721|1722.5|1721.5|1722.5|1721|488
1750852500000|2025-06-25 11:55:00|1723|1722|1723|1722|1723.5|1722|1722.5|1721.5|1287
1750852800000|2025-06-25 12:00:00|1723.5|1722.5|1723.5|1722.5|1723.5|1723|1723.5|1722|586
1750853100000|2025-06-25 12:05:00|1724|1723|1723.5|1722.5|1724.5|1723.5|1723.5|1722.5|1066
1750853400000|2025-06-25 12:10:00|1723|1722|1723|1722|1723.5|1722.5|1723|1722|941
1750853700000|2025-06-25 12:15:00|1723.5|1722.5|1723|1722|1724|1723.5|1722.5|1721.5|2152
1750854000000|2025-06-25 12:20:00|1722.5|1722.5|1723.5|1722.5|1724|1723.5|1722.5|1722|597
1750854300000|2025-06-25 12:25:00|1724|1723|1724|1723|1724|1723.5|1723.5|1723|433
1750854600000|2025-06-25 12:30:00|1723.5|1722.5|1721|1720|1724|1722.5|1720.5|1720|5275
1750854900000|2025-06-25 12:35:00|1720.5|1719.5|1720.5|1719.5|1721|1720|1720|1719|1719
1750855200000|2025-06-25 12:40:00|1721|1720|1720.5|1719.5|1721|1720|1720|1719.5|1859
1750855500000|2025-06-25 12:45:00|1720|1719|1720|1719|1720|1719.5|1719.5|1718.5|1930
1750855800000|2025-06-25 12:50:00|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|1720.5|1719.5|599
1750856100000|2025-06-25 12:55:00|1720||1720.5||1720.5||1720||8323
1750856400000|2025-06-25 13:00:00|1721|1720.5|1720|1719.5|1721|1720.5|1720|1719.5|2508
1750856700000|2025-06-25 13:05:00|1719.5|1719|1719|1718|1720.5|1720|1718.5|1717|7794
1750857000000|2025-06-25 13:10:00|1719.5|1718.5|1719|1718|1719.5|1718.5|1718.5|1718|3752
1750857300000|2025-06-25 13:15:00|1718.5|1717.5|1717.5|1717|1718.5|1718|1717.5|1717|1315
1750857600000|2025-06-25 13:20:00|1717|1716.5|1716.5|1715.5|1717|1716.5|1716|1715|5407
1750857900000|2025-06-25 13:25:00|1717|1716|1716.5|1715|1718|1717|1716|1715|3345
1750858200000|2025-06-25 13:30:00|1716|1713.5|1715|1713.5|1719.5|1718|1715|1713.5|5851
1750858500000|2025-06-25 13:35:00|1714.5|1713|1714.5|1713.5|1717|1716|1714|1712.5|1740
1750858800000|2025-06-25 13:40:00|1715|1714|1713.5|1712.5|1716|1715|1713.5|1712|2603
1750859100000|2025-06-25 13:45:00|1714|1713|1713|1711.5|1715.5|1714.5|1712.5|1711.5|3340
1750859400000|2025-06-25 13:50:00|1712.5|1712|1714.5|1713.5|1714.5|1713.5|1712.5|1711|2591
1750859700000|2025-06-25 13:55:00|1715|1714|1714.5|1713.5|1716|1715|1714.5|1713.5|548
1750860000000|2025-06-25 14:00:00|1715|1714|1719|1718|1719.5|1719|1715|1714|1846
1750860300000|2025-06-25 14:05:00|1719.5|1718.5|1721|1720|1721.5|1721|1719.5|1718|2162
1750860600000|2025-06-25 14:10:00|1720.5|1719.5|1720.5|1720|1721|1720.5|1720|1719.5|4273
1750860900000|2025-06-25 14:15:00|1719.5|1719.5|1719|1717.5|1721|1720.5|1718.5|1717.5|3814
1750861200000|2025-06-25 14:20:00|1718.5|1717|1717.5|1716.5|1719|1718|1717.5|1716.5|1051
1750861500000|2025-06-25 14:25:00|1717|1716|1713|1712.5|1717|1716|1713|1712|3928
1750861800000|2025-06-25 14:30:00|1713.5|1713|1713|1712|1714|1713|1712.5|1711.5|1801
1750862100000|2025-06-25 14:35:00|1713.5|1712.5|1717|1716|1717|1716|1713.5|1712.5|1961
1750862400000|2025-06-25 14:40:00|1716|1715.5|1716|1715|1716|1715.5|1715|1714.5|1219
1750862700000|2025-06-25 14:45:00|1715.5|1714.5|1716|1715|1716|1715|1715|1714.5|3650
1750863000000|2025-06-25 14:50:00|1715.5|1714.5|1715|1714|1716|1715|1715|1714|1783
1750863300000|2025-06-25 14:55:00|1714.5|1714.5|1712.5|1712|1715.5|1714.5|1712.5|1712|1107
1750863600000|2025-06-25 15:00:00|1713|1712.5|1711.5|1711|1713|1712.5|1711|1710|2358
1750863900000|2025-06-25 15:05:00|1712|1710.5|1709.5|1708.5|1712|1710.5|1709.5|1708.5|5345
1750864200000|2025-06-25 15:10:00|1709|1707.5|1709|1708|1709|1708.5|1708.5|1707.5|1337
1750864500000|2025-06-25 15:15:00|1708.5|1707|1706.5|1705.5|1708.5|1707.5|1706.5|1705.5|2797
1750864800000|2025-06-25 15:20:00|1707|1706|1705|1704|1707|1706|1704.5|1704|2049
1750865100000|2025-06-25 15:25:00|1705.5|1704.5|1705.5|1704.5|1706.5|1706|1704|1703|2916
1750921200000|2025-06-26 07:00:00|1722|1718.5|1723|1721|1724|1722|1719|1716.5|7050
1750921500000|2025-06-26 07:05:00|1722.5|1722|1721.5|1719.5|1723|1722|1720.5|1719|2855
1750921800000|2025-06-26 07:10:00|1722|1719|1722.5|1721.5|1722.5|1721.5|1721.5|1719|528
1750922100000|2025-06-26 07:15:00|1723|1721|1720|1718|1723|1721.5|1719.5|1718|2042
1750922400000|2025-06-26 07:20:00|1719.5|1718.5|1720.5|1719.5|1720.5|1719.5|1719.5|1718.5|1541
1750922700000|2025-06-26 07:25:00|1721|1720|1720.5|1719.5|1721|1720|1720|1719|3988
1750923000000|2025-06-26 07:30:00|1721.5|1720.5|1720|1719|1721.5|1720.5|1720|1719|3897
1750923300000|2025-06-26 07:35:00|1720.5|1719.5|1720|1719|1720.5|1720|1720|1719|1216
1750923600000|2025-06-26 07:40:00|1719.5|1719.5|1722|1721|1722|1721.5|1719.5|1719.5|2032
1750923900000|2025-06-26 07:45:00|1722.5|1721.5|1723|1722|1723|1722|1721.5|1721|3659
1750924200000|2025-06-26 07:50:00|1722.5|1721.5|1724|1723|1724|1723.5|1722.5|1721.5|3995
1750924500000|2025-06-26 07:55:00|1723.5|1723.5|1723.5|1722.5|1724|1723.5|1723.5|1722.5|2805
1750924800000|2025-06-26 08:00:00|1724|1723|1724|1723|1724.5|1723.5|1724|1723|1238
1750925100000|2025-06-26 08:05:00|1724.5|1722.5|1724|1723|1724.5|1723.5|1724|1722.5|83
1750925400000|2025-06-26 08:10:00|1724.5|1723.5|1724.5|1724|1726|1725|1724.5|1723.5|8682
1750925700000|2025-06-26 08:15:00|1725.5||1725||1726||1724.5||1149
1750926000000|2025-06-26 08:20:00|1725.5|1724.5|1725.5|1724.5|1726|1725|1725.5|1724.5|3792
1750926300000|2025-06-26 08:25:00|1725|1724|1726|1724.5|1726|1725|1725|1724|2383
1750926600000|2025-06-26 08:30:00|1725.5|1724|1726|1724.5|1726|1724.5|1725.5|1724|22
1750926900000|2025-06-26 08:35:00|1725.5|1724|1726|1724.5|1726.5|1725.5|1725.5|1724|1884
1750927200000|2025-06-26 08:40:00|1726.5|1725|1726.5|1725.5|1726.5|1725.5|1726|1724.5|1167
1750927500000|2025-06-26 08:45:00|1727|1726|1728|1727|1728|1727|1726.5|1725.5|1477
1750927800000|2025-06-26 08:50:00|1728.5|1727.5|1728.5|1727.5|1729|1728|1728|1727|3468
1750928100000|2025-06-26 08:55:00|1729|1728|1729.5|1728.5|1729.5|1728.5|1728.5|1727.5|3573
1750928400000|2025-06-26 09:00:00|1730|1729|1729.5|1728.5|1730|1729|1729|1727.5|3526
1750928700000|2025-06-26 09:05:00|1729|1728|1729|1728|1729.5|1728.5|1729|1728|350
1750929000000|2025-06-26 09:10:00|1728.5|1727.5|1729|1728|1729.5|1728.5|1728|1727.5|1505
1750929300000|2025-06-26 09:15:00|1729.5|1728.5|1730|1729.5|1730.5|1729.5|1729.5|1728.5|7395
1750929600000|2025-06-26 09:20:00|1730.5|1730|1731.5|1730.5|1731.5|1730.5|1730|1729.5|4739
1750929900000|2025-06-26 09:25:00|1731|1731|1731.5|1730.5|1732|1731|1731|1730.5|15096
1750930200000|2025-06-26 09:30:00|1732|1731|1732|1731.5|1732|1731.5|1731|1730.5|3463
1750930500000|2025-06-26 09:35:00|1732.5|1732|1732|1731|1733|1732.5|1732|1731|2539
1750930800000|2025-06-26 09:40:00|1731.5|1730|1731|1730|1732|1730|1731|1730|114
1750931100000|2025-06-26 09:45:00|1731.5|1730.5|1731|1730|1731.5|1730.5|1731|1730|1022
1750931400000|2025-06-26 09:50:00|1730.5|1731|1732|1731|1732|1731|1730.5|1731|1160
1750931700000|2025-06-26 09:55:00|1732.5|1731.5|1734|1733.5|1734.5|1734|1732.5|1731.5|11177
1750932000000|2025-06-26 10:00:00|1734.5|1733|1734.5|1733.5|1734.5|1733.5|1733.5|1733|490
1750932300000|2025-06-26 10:05:00||1734||1734||1734||1734|250
1750932600000|2025-06-26 10:10:00|1733.5|1733.5|1733.5|1733|1733.5|1734|1733.5|1732.5|1144
1750932900000|2025-06-26 10:15:00|1734|1733.5|1734|1732.5|1734.5|1733.5|1733|1732.5|909
1750933200000|2025-06-26 10:20:00||1733||1733||1733||1733|244
1750933500000|2025-06-26 10:25:00|1734.5|1732.5|1734.5|1733.5|1734.5|1733.5|1734|1732.5|3284
1750933800000|2025-06-26 10:30:00|1735|1734|1735|1734|1736|1734.5|1735|1734|3922
1750934100000|2025-06-26 10:35:00|1736|1734.5|1738|1737.5|1738|1737.5|1736|1734.5|14975
1750934400000|2025-06-26 10:40:00|1737.5|1737|1737.5|1737|1738|1737.5|1736.5|1735.5|1854
1750934700000|2025-06-26 10:45:00|1738|1737.5|1736.5|1736|1738.5|1737.5|1736|1735.5|5210
1750935000000|2025-06-26 10:50:00|1737|1735.5|1736.5|1735.5|1737|1735.5|1736.5|1735.5|2217
1750935300000|2025-06-26 10:55:00|1734.5|1734|1735|1733.5|1735|1734|1734.5|1733|2589
1750935600000|2025-06-26 11:00:00|1734.5|1733|1737.5|1736|1737.5|1736.5|1734.5|1733|2430
1750935900000|2025-06-26 11:05:00|1737||1737||1737.5||1736.5||2608
1750936200000|2025-06-26 11:10:00|1737.5|1736.5|1737|1735.5|1737.5|1736.5|1736|1735.5|478
1750936500000|2025-06-26 11:15:00|1736.5|1735|1736.5|1736|1737|1736|1736|1735|2653
1750936800000|2025-06-26 11:20:00|1737|1735.5|1736.5|1735.5|1737|1735.5|1736|1735.5|1537
1750937100000|2025-06-26 11:25:00|1737|1736|1737|1736.5|1737|1736.5|1737|1736|661
1750937400000|2025-06-26 11:30:00|1737.5|1736|1737.5|1737|1737.5|1737|1737|1736|1275
1750937700000|2025-06-26 11:35:00|1738.5||1738||1738.5||1738||1315
1750938000000|2025-06-26 11:40:00|1737.5|1736.5|1738|1737|1738.5|1737.5|1737.5|1736.5|1224
1750938300000|2025-06-26 11:45:00|1737.5|1736.5|1740|1738.5|1740|1738.5|1737|1736.5|35966
1750938600000|2025-06-26 11:50:00|1739.5|1739|1739|1738|1739.5|1739|1738.5|1738|9747
1750938900000|2025-06-26 11:55:00|1738.5|1738.5|1740|1739|1740|1739.5|1738.5|1738.5|9827
1750939200000|2025-06-26 12:00:00|1739.5|1738.5|1738.5|1738|1740|1739|1738.5|1738|7328
1750939500000|2025-06-26 12:05:00|1739|1736.5|1738|1737|1739|1738|1737.5|1736.5|3872
1750939800000|2025-06-26 12:10:00|1738.5|1737.5|1738.5|1737.5|1739|1737.5|1738|1737|1307
1750940100000|2025-06-26 12:15:00|1738|1738|1738|1737|1738.5|1738|1737.5|1737|967
1750940400000|2025-06-26 12:20:00|1737.5|1737.5|1737|1736.5|1738|1737.5|1737|1736.5|4516
1750940700000|2025-06-26 12:25:00|1738|1737|1737.5|1737|1738|1737|1737.5|1736.5|3444
1750941000000|2025-06-26 12:30:00|1737|1736.5|1736.5|1735.5|1738|1737.5|1736.5|1735.5|829
1750941300000|2025-06-26 12:35:00|1737.5|1736|1737|1736|1737.5|1736.5|1736.5|1736|810
1750941600000|2025-06-26 12:40:00|1736.5|1735.5|1736|1735.5|1736.5|1735.5|1736|1735.5|3370
1750941900000|2025-06-26 12:45:00|1735.5|1734|1735.5|1734.5|1735.5|1735|1734.5|1734|1029
1750942200000|2025-06-26 12:50:00|1735|1735|1734.5|1733.5|1735.5|1735|1734.5|1733.5|2524
1750942500000|2025-06-26 12:55:00|1734|1734|1734.5|1733.5|1734.5|1734|1734|1733.5|1379
1750942800000|2025-06-26 13:00:00|1734|1733|1733.5|1733|1734|1733|1733|1732.5|1350
1750943100000|2025-06-26 13:05:00|1734|1733.5|1734|1733.5|1735|1734|1734|1733|881
1750943400000|2025-06-26 13:10:00|1733.5|1733|1734.5|1733.5|1734.5|1733.5|1733.5|1733|2468
1750943700000|2025-06-26 13:15:00|1735|1734|1732.5|1732|1736|1735|1732.5|1732|3328
1750944000000|2025-06-26 13:20:00|1733|1732.5|1732.5|1732|1733|1732.5|1732|1731|4303
1750944300000|2025-06-26 13:25:00|1733|1731.5|1732.5|1731.5|1733|1732|1732.5|1731.5|1007
1750944600000|2025-06-26 13:30:00|1731.5|1732|1737.5|1736|1740|1738.5|1730|1729.5|12347
1750944900000|2025-06-26 13:35:00|1738|1737|1739.5|1738.5|1740|1739|1735.5|1734|3176
1750945200000|2025-06-26 13:40:00|1739|1738|1740.5|1740|1741|1740.5|1739|1738|17195
1750945500000|2025-06-26 13:45:00|1741|1739.5|1740|1739|1741.5|1740.5|1738.5|1737.5|4663
1750945800000|2025-06-26 13:50:00|1739.5|1739.5|1740|1739|1740.5|1740|1738|1737|1593
1750946100000|2025-06-26 13:55:00|1739.5|1738.5|1736.5|1735.5|1740|1739|1736.5|1735|2525
1750946400000|2025-06-26 14:00:00|1737.5|1735|1737.5|1737|1738|1737|1736|1734.5|10212
1750946700000|2025-06-26 14:05:00|1737|1736.5|1740|1739.5|1740|1739.5|1736.5|1736|5657
1750947000000|2025-06-26 14:10:00|1740.5|1739|1745.5|1744.5|1745.5|1744.5|1740.5|1738.5|5062
1750947300000|2025-06-26 14:15:00|1746|1745|1748.5|1747.5|1749|1748|1746|1745|7680
1750947600000|2025-06-26 14:20:00|1748|1748|1744.5|1743.5|1748|1748|1744|1743|3329
1750947900000|2025-06-26 14:25:00|1744|1744|1744.5|1744|1745|1744.5|1744|1743|1723
1750948200000|2025-06-26 14:30:00|1745|1743.5|1745|1744|1745|1744.5|1744.5|1743.5|3014
1750948500000|2025-06-26 14:35:00|1744.5|1744.5|1744.5|1744|1745|1744.5|1744.5|1743.5|2448
1750948800000|2025-06-26 14:40:00|1745|1744.5|1747.5|1747|1748|1747|1745|1744|4082
1750949100000|2025-06-26 14:45:00|1748|1747.5|1749.5|1748.5|1749.5|1748.5|1748|1747.5|7573
1750949400000|2025-06-26 14:50:00|1750|1749|1750|1749|1750|1749.5|1749.5|1749|2222
1750949700000|2025-06-26 14:55:00|1749.5|1749.5|1750|1749|1750|1749.5|1749|1748.5|3306
1750950000000|2025-06-26 15:00:00|1749.5|1749.5|1751.5|1750.5|1751.5|1751|1749.5|1748.5|6697
1750950300000|2025-06-26 15:05:00|1752|1751|1756.5|1755.5|1756.5|1755.5|1752|1751|8238
1750950600000|2025-06-26 15:10:00|1757|1756|1756.5|1755.5|1757|1756|1756.5|1755.5|3910
1750950900000|2025-06-26 15:15:00|1757|1756|1759|1758.5|1760|1759.5|1757|1755.5|18479
1750951200000|2025-06-26 15:20:00|1758.5|1758|1757.5|1757|1759|1758.5|1757|1756|12253
1750951500000|2025-06-26 15:25:00|1757|1756.5|1754.5|1753.5|1757|1756.5|1754.5|1753.5|3436
1751007600000|2025-06-27 07:00:00|1780|1779.5|1784.5|1783.5|1787|1785.5|1780|1778|8837
1751007900000|2025-06-27 07:05:00|1784|1782.5|1782.5|1781.5|1784.5|1783.5|1781|1779.5|9787
1751008200000|2025-06-27 07:10:00|1781.5|1781|1780|1779|1782|1781|1779|1778|6393
1751008500000|2025-06-27 07:15:00|1779.5|1777.5|1785.5|1784|1785.5|1784|1778|1777.5|6895
1751008800000|2025-06-27 07:20:00|1785|1784.5|1786.5|1786|1788|1786.5|1785|1784|12248
1751009100000|2025-06-27 07:25:00|1785.5|1785.5|1785|1784|1786|1786|1785|1783.5|6247
1751009400000|2025-06-27 07:30:00|1784.5|1783|1783|1782|1785|1784|1782.5|1781.5|5667
1751009700000|2025-06-27 07:35:00|1784|1783.5|1783|1782.5|1784|1783.5|1783|1782|2176
1751010000000|2025-06-27 07:40:00|1783.5|1782|1783|1782.5|1783.5|1782.5|1782.5|1782|1618
1751010300000|2025-06-27 07:45:00|1782.5|1782|1783|1782|1783|1782|1781|1780.5|3667
1751010600000|2025-06-27 07:50:00|1782.5|1781.5|1781.5|1780.5|1782.5|1781.5|1780.5|1779.5|2551
1751010900000|2025-06-27 07:55:00|1782|1781.5|1779|1778|1782.5|1782|1779|1778|4229
1751011200000|2025-06-27 08:00:00|1778.5|1776.5|1776|1774.5|1778.5|1776.5|1775.5|1774.5|2187
1751011500000|2025-06-27 08:05:00|1775.5|1773.5|1772.5|1771.5|1775.5|1774|1772|1771|11822
1751011800000|2025-06-27 08:10:00|1772|1771|1771|1770|1772|1771|1770.5|1770|7591
1751012100000|2025-06-27 08:15:00|1770.5|1769|1770|1769|1770.5|1769|1770|1769|3971
1751012400000|2025-06-27 08:20:00|1769.5|1768|1766.5|1765.5|1769.5|1768.5|1766.5|1765.5|7858
1751012700000|2025-06-27 08:25:00|1766|1766|1766|1765|1766.5|1766|1764.5|1763.5|11160
1751013000000|2025-06-27 08:30:00|1766.5|1764.5|1765.5|1764.5|1767.5|1767|1765.5|1764.5|6408
1751013300000|2025-06-27 08:35:00|1765|1764|1765|1764|1765|1764|1764.5|1763.5|3589
1751013600000|2025-06-27 08:40:00|1765.5|1764.5|1765|1764|1765.5|1764.5|1765|1764|3593
1751013900000|2025-06-27 08:45:00|1765.5|1764.5|1766|1765|1766|1765|1765|1764.5|1511
1751014200000|2025-06-27 08:50:00|1766.5|1765.5|1763.5|1763|1766.5|1765.5|1763.5|1762.5|1610
1751014500000|2025-06-27 08:55:00|1764|1763.5|1765|1764|1765|1764|1764|1763.5|688
1751014800000|2025-06-27 09:00:00|1764.5|1763.5|1763.5|1763|1764.5|1763.5|1763.5|1763|2736
1751015100000|2025-06-27 09:05:00|1764|1763.5|1764|1763|1764|1763.5|1763.5|1763|2112
1751015400000|2025-06-27 09:10:00|1763.5|1762.5|1762.5|1761.5|1764|1763|1762|1761|3778
1751015700000|2025-06-27 09:15:00|1762|1761|1760|1759|1762.5|1761.5|1759.5|1758.5|4513
1751016000000|2025-06-27 09:20:00|1760.5|1759.5|1761|1760|1761|1760.5|1759.5|1759|4388
1751016300000|2025-06-27 09:25:00|1762|1760.5|1761.5|1760.5|1762|1761|1761|1760.5|1297
1751016600000|2025-06-27 09:30:00|1761|1760|1763.5|1763|1763.5|1763|1761|1760|2445
1751016900000|2025-06-27 09:35:00|1764.5|1763.5|1763.5|1762.5|1764.5|1763.5|1763.5|1762.5|1112
1751017200000|2025-06-27 09:40:00|1764|1763|1764|1763.5|1764.5|1764|1763.5|1763|508
1751017500000|2025-06-27 09:45:00|1763.5|1763|1762.5|1762|1763.5|1763|1762|1761|1620
1751017800000|2025-06-27 09:50:00|1763|1761.5|1763|1761.5|1763|1762.5|1761.5|1761|3785
1751018100000|2025-06-27 09:55:00|1762.5|1762|1762|1761|1762.5|1762|1762|1761|1264
1751018400000|2025-06-27 10:00:00|1762.5|1762|1760|1759.5|1762.5|1762|1759.5|1759|3517
1751018700000|2025-06-27 10:05:00|1759.5|1759|1759.5|1758.5|1759.5|1759|1759|1758|2310
1751019000000|2025-06-27 10:10:00|1760|1759|1761|1759.5|1761|1760|1760|1759|1254
1751019300000|2025-06-27 10:15:00|1760.5|1760|1761|1760|1761|1760.5|1760.5|1759.5|6422
1751019600000|2025-06-27 10:20:00|1760.5|1760.5|1761|1760.5|1761|1760.5|1760.5|1760|717
1751019900000|2025-06-27 10:25:00|1761.5|1761|1761.5|1760.5|1761.5|1761|1761|1760.5|937
1751020200000|2025-06-27 10:30:00|1762|1761|1763|1762.5|1763|1762.5|1762|1760.5|3833
1751020500000|2025-06-27 10:35:00|1764|1763|1764.5|1764|1764.5|1764|1763.5|1762.5|1273
1751020800000|2025-06-27 10:40:00|1765||1765||1765||1765||357
1751021100000|2025-06-27 10:45:00|1764.5|1763.5|1765|1764|1765|1764|1764.5|1763.5|592
1751021400000|2025-06-27 10:50:00|1765.5|1764.5|1766|1765.5|1766.5|1765.5|1765.5|1764.5|223
1751021700000|2025-06-27 10:55:00|1765.5|1765|1766.5|1766|1766.5|1766|1765.5|1765|926
1751022000000|2025-06-27 11:00:00|1767|1766.5|1767.5|1767|1768|1767|1767|1766|1158
1751022300000|2025-06-27 11:05:00||1766.5||1766.5||1766.5||1766.5|1271
1751022600000|2025-06-27 11:10:00|1767|1766|1766.5|1765|1767|1766|1765.5|1765|770
1751022900000|2025-06-27 11:15:00|1766|1765.5|1766.5|1766|1766.5|1766|1765|1764.5|1537
1751023200000|2025-06-27 11:20:00|1767|1766.5|1767|1766|1767|1766.5|1766.5|1766|1940
1751023500000|2025-06-27 11:25:00|1767.5|1766.5|1767.5|1766.5|1768.5|1768|1767.5|1766.5|2079
1751023800000|2025-06-27 11:30:00|1767|1766|1767|1766|1767|1766.5|1766|1765.5|925
1751024100000|2025-06-27 11:35:00|1766.5|1765.5|1766.5|1765.5|1767|1766|1766|1765|2978
1751024400000|2025-06-27 11:40:00|1767|1766|1767.5|1766.5|1767.5|1766.5|1767|1766|1084
1751024700000|2025-06-27 11:45:00|1766.5|1767|1766.5|1766|1767|1767|1766.5|1766|519
1751025000000|2025-06-27 11:50:00|1767|1766.5|1767.5|1767|1767.5|1767|1767|1766|1174
1751025300000|2025-06-27 11:55:00|1768||1768||1768||1768||685
1751025600000|2025-06-27 12:00:00|1767.5|1766.5|1766.5|1765.5|1767.5|1766.5|1766.5|1765.5|265
1751025900000|2025-06-27 12:05:00|1767|1766|1766|1765.5|1767|1766.5|1766|1765.5|1399
1751026200000|2025-06-27 12:10:00|1766.5|1765|1766|1765|1766.5|1766|1765|1764.5|2040
1751026500000|2025-06-27 12:15:00|1765.5|1764.5|1766|1765|1766|1765.5|1765.5|1764.5|296
1751026800000|2025-06-27 12:20:00|1765.5|1765.5|1766|1765.5|1766.5|1766|1765.5|1765|1717
1751027100000|2025-06-27 12:25:00|1765.5|1765|1764.5|1764|1765.5|1765|1764|1763.5|1573
1751027400000|2025-06-27 12:30:00|1764|1763.5|1763.5|1762.5|1764|1764|1763.5|1762.5|2004
1751027700000|2025-06-27 12:35:00|1763|1762|1761|1760|1763|1762.5|1761|1759.5|2912
1751028000000|2025-06-27 12:40:00|1760.5|1759|1759|1758.5|1760.5|1759|1759|1757.5|2351
1751028300000|2025-06-27 12:45:00|1758.5|1758|1760|1759|1760|1759|1758.5|1757.5|1067
1751028600000|2025-06-27 12:50:00|1759.5||1760||1760||1759.5||1289
1751028900000|2025-06-27 12:55:00|1760.5|1759.5|1760.5|1760|1760.5|1760|1760.5|1759.5|407
1751029200000|2025-06-27 13:00:00|1760|1759.5|1759|1758|1760|1759.5|1759|1758|1835
1751029500000|2025-06-27 13:05:00|1759.5|1758.5|1759.5|1758.5|1760|1759|1759|1758|1995
1751029800000|2025-06-27 13:10:00|1759|1759|1760|1759.5|1761|1760|1759|1759|3557
1751030100000|2025-06-27 13:15:00|1760.5|1760|1762|1761|1762.5|1762|1760.5|1759.5|1336
1751030400000|2025-06-27 13:20:00|1761|1760|1760.5|1759.5|1761|1760|1760|1759.5|3346
1751030700000|2025-06-27 13:25:00|1760|1759|1762.5|1762|1763|1762|1759.5|1758.5|2988
1751031000000|2025-06-27 13:30:00|1762|1761|1758.5|1757.5|1762.5|1761.5|1757.5|1756.5|5870
1751031300000|2025-06-27 13:35:00|1759|1758|1763.5|1762.5|1764|1762.5|1758|1757|5389
1751031600000|2025-06-27 13:40:00|1762.5|1762|1765.5|1764.5|1765.5|1765|1761.5|1761|8325
1751031900000|2025-06-27 13:45:00|1765|1764|1766|1765.5|1766|1765.5|1763.5|1762.5|6704
1751032200000|2025-06-27 13:50:00|1766.5|1765|1769|1768.5|1769.5|1768.5|1766.5|1765|7245
1751032500000|2025-06-27 13:55:00|1768.5|1768|1765|1764|1768.5|1768|1765|1764|2840
1751032800000|2025-06-27 14:00:00|1765.5|1764.5|1767|1766|1767.5|1767|1765.5|1764.5|9826
1751033100000|2025-06-27 14:05:00|1766.5|1766.5|1768|1767|1768.5|1767.5|1766|1765|10475
1751033400000|2025-06-27 14:10:00|1768.5|1767.5|1769|1768|1769.5|1769|1768|1767.5|2539
1751033700000|2025-06-27 14:15:00|1769.5|1768.5|1769.5|1769|1770|1769.5|1769.5|1768.5|3732
1751034000000|2025-06-27 14:20:00|1770|1769.5|1768.5|1767.5|1771|1770.5|1768|1767|8149
1751034300000|2025-06-27 14:25:00|1769|1768|1769.5|1769|1770.5|1769.5|1769|1768|2056
1751034600000|2025-06-27 14:30:00|1769|1768.5|1770.5|1769.5|1770.5|1770|1767.5|1767|2147
1751034900000|2025-06-27 14:35:00|1770|1769|1771.5|1770.5|1772.5|1772|1770|1769|2619
1751035200000|2025-06-27 14:40:00|1772|1771|1772.5|1772|1773|1772|1771.5|1771|1059
1751035500000|2025-06-27 14:45:00|1772|1771.5|1772|1771|1772|1771.5|1771.5|1770.5|3012
1751035800000|2025-06-27 14:50:00|1771.5|1770.5|1770|1769.5|1772|1771|1770|1769.5|4207
1751036100000|2025-06-27 14:55:00|1770.5|1770|1770.5|1769.5|1771|1770.5|1770|1769.5|4815
1751036400000|2025-06-27 15:00:00|1771|1770|1773|1772|1774|1773.5|1771|1770|3762
1751036700000|2025-06-27 15:05:00|1773.5|1772.5|1774.5|1774|1774.5|1774|1773.5|1772.5|1879
1751037000000|2025-06-27 15:10:00|1775|1773.5|1775|1774|1775|1774.5|1775|1773.5|1898
1751037300000|2025-06-27 15:15:00|1774.5|1773.5|1775|1774|1775|1774.5|1774.5|1773.5|727
1751037600000|2025-06-27 15:20:00|1774.5|1773.5|1775.5|1775|1775.5|1775|1774.5|1773.5|1755
1751037900000|2025-06-27 15:25:00|1775|1774.5|1774.5|1774|1775|1774.5|1773.5|1773|3704
1751266800000|2025-06-30 07:00:00|1760|1757|1763.5|1761|1770.5|1768.5|1760|1757|5991
1751267100000|2025-06-30 07:05:00|1763|1761.5|1762|1761|1763|1762|1759|1758|11222
1751267400000|2025-06-30 07:10:00|1761.5|1761.5|1759|1758.5|1763.5|1762.5|1759|1758.5|4901
1751267700000|2025-06-30 07:15:00|1758.5|1757.5|1759|1757.5|1760.5|1759.5|1757.5|1757|7397
1751268000000|2025-06-30 07:20:00|1758.5|1758|1757.5|1756.5|1759.5|1758.5|1757.5|1756.5|3694
1751268300000|2025-06-30 07:25:00|1757|1755.5|1754|1753.5|1757|1755.5|1754|1753|1570
1751268600000|2025-06-30 07:30:00|1753.5|1753|1753|1752.5|1754|1753|1753|1752|1281
1751268900000|2025-06-30 07:35:00|1752.5|1752|1752|1751|1753|1752|1752|1751|1250
1751269200000|2025-06-30 07:40:00|||||||||3
1751269500000|2025-06-30 07:45:00|1751.5|1750.5|1750|1749|1751.5|1751|1750|1749|2789
1751269800000|2025-06-30 07:50:00|1749.5|1748.5|1749|1748.5|1749.5|1749|1749|1748.5|1419
1751270100000|2025-06-30 07:55:00|1749.5|1749|1751.5|1750.5|1751.5|1750.5|1749.5|1749|537
1751270400000|2025-06-30 08:00:00|1752.5|1752|1751.5|1750.5|1753.5|1752.5|1751.5|1750|526
1751270700000|2025-06-30 08:05:00|1751|1750|1753.5|1752.5|1753.5|1752.5|1749|1748.5|6669
1751271000000|2025-06-30 08:10:00|1754.5|1753.5|1753.5|1753|1754.5|1753.5|1753|1752.5|3475
1751271300000|2025-06-30 08:15:00|1754|1752|1752|1751|1754|1752|1752|1751|1091
1751271600000|2025-06-30 08:20:00|1751.5|1750.5|1751.5|1750.5|1752|1750.5|1751.5|1750|1412
1751271900000|2025-06-30 08:25:00|1751|1750|1752|1751|1752|1751|1750.5|1750|1623
1751272200000|2025-06-30 08:30:00|1751.5|1750.5|1751.5|1751|1751.5|1751|1751|1750.5|714
1751272500000|2025-06-30 08:35:00|1751|1750.5|1751|1750|1751.5|1750.5|1751|1750|281
1751272800000|2025-06-30 08:40:00|1751.5|1750.5|1750.5|1750|1751.5|1750.5|1750.5|1750|688
1751273100000|2025-06-30 08:45:00|1750|1749.5|1750|1749|1750|1749.5|1749.5|1749|807
1751273400000|2025-06-30 08:50:00||1749.5||1749||1749.5||1749|65
1751273700000|2025-06-30 08:55:00|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750|1749|708
1751274000000|2025-06-30 09:00:00|1751|1749|1750.5|1749.5|1751|1750.5|1750.5|1749|1371
1751274300000|2025-06-30 09:05:00||1750||1750||1750||1750|31
1751274600000|2025-06-30 09:10:00|1751.5|1751|1751.5|1751|1751.5|1751|1751.5|1751|795
1751274900000|2025-06-30 09:15:00|1752|1751.5|1752|1751.5|1753|1752.5|1752|1751|962
1751275200000|2025-06-30 09:20:00|1752.5|1751|1753|1752|1753|1752.5|1752.5|1751|1103
1751275500000|2025-06-30 09:25:00|1752.5|1752.5|1753|1751.5|1753|1752.5|1752.5|1751.5|1076
1751275800000|2025-06-30 09:30:00|1752.5|1751|1751.5|1750.5|1752.5|1751|1751.5|1750.5|5
1751276100000|2025-06-30 09:35:00|1751|1750|1751|1750|1751|1750|1751|1750|153
1751276400000|2025-06-30 09:40:00|1750.5|1749.5|1750.5|1749.5|1750.5|1750|1750.5|1749.5|840
1751276700000|2025-06-30 09:45:00||1749||1749||1750||1749|89
1751277000000|2025-06-30 09:50:00|1750|1748.5|1749|1748.5|1750|1748.5|1749|1748.5|329
1751277300000|2025-06-30 09:55:00||1748||1748||1748||1748|759
1751277600000|2025-06-30 10:00:00|1748.5|1747.5|1748.5|1747.5|1748.5|1748|1748.5|1747.5|70
1751277900000|2025-06-30 10:05:00|1749|1748|1749.5|1748.5|1749.5|1749|1749|1747.5|915
1751278200000|2025-06-30 10:10:00|1750|1749|1749|1748.5|1750.5|1749.5|1749|1748.5|2833
1751278500000|2025-06-30 10:15:00||1748||1748||1748||1748|2067
1751278800000|2025-06-30 10:20:00|1748.5|1747|1747.5|1746.5|1748.5|1747|1747.5|1746.5|1736
1751279100000|2025-06-30 10:25:00|1747|1747|1746.5|1746|1747|1747|1746.5|1746|4692
1751279400000|2025-06-30 10:30:00|1747|1746.5|1748|1747|1748.5|1747.5|1747|1746.5|1177
1751279700000|2025-06-30 10:35:00|1747.5|1746.5|1748.5|1747.5|1749|1748|1747.5|1746.5|2157
1751280000000|2025-06-30 10:40:00|1749|1748|1748.5|1748|1749|1748.5|1748.5|1748|3591
1751280300000|2025-06-30 10:45:00|1748|1747.5|1747.5|1746.5|1748|1748|1747.5|1746.5|1608
1751280600000|2025-06-30 10:50:00|1747|1747|1747.5|1746.5|1747.5|1747|1747|1746.5|1101
1751280900000|2025-06-30 10:55:00|1748|1747|1748|1747|1748|1747|1748|1747|544
1751281200000|2025-06-30 11:00:00|1748.5|1747.5|1748.5|1747.5|1749|1748.5|1748.5|1747.5|499
1751281500000|2025-06-30 11:05:00|1749|1748|1749|1747.5|1749.5|1749|1748.5|1747.5|539
1751281800000|2025-06-30 11:10:00|1748.5|1748|1748.5|1747.5|1748.5|1748|1748.5|1747.5|379
1751282100000|2025-06-30 11:15:00|1748|1746.5|1747.5|1747|1748|1747|1747.5|1746.5|305
1751282400000|2025-06-30 11:20:00|1747|1746|1747|1746|1747|1747|1747|1746|885
1751282700000|2025-06-30 11:25:00|1746.5|1746.5|1746.5|1745.5|1746.5|1746.5|1746.5|1745.5|1031
1751283000000|2025-06-30 11:30:00|1747|1746|1747|1746|1747|1746|1747|1745.5|734
1751283300000|2025-06-30 11:35:00|1747.5|1746.5|1748|1747.5|1748|1747.5|1747.5|1746.5|389
1751283600000|2025-06-30 11:40:00|1749|1748|1750|1748.5|1750|1749|1749|1748|408
1751283900000|2025-06-30 11:45:00|1749.5|1749|1749|1747.5|1750|1749|1749|1747.5|699
1751284200000|2025-06-30 11:50:00|1748.5|1748|1749|1748|1749|1748.5|1748.5|1747.5|256
1751284500000|2025-06-30 11:55:00|1748.5|1748.5|1749.5|1748.5|1749.5|1749|1748.5|1747.5|1251
1751284800000|2025-06-30 12:00:00|1750|1749|1750|1749|1750.5|1750|1749.5|1749|1361
1751285100000|2025-06-30 12:05:00|1749|1748.5|1751|1749.5|1751|1750|1749|1748.5|1342
1751285400000|2025-06-30 12:10:00|1750.5|1750|1750|1749|1750.5|1750.5|1750|1749|2100
1751285700000|2025-06-30 12:15:00|1749.5|1748|1750|1749|1750|1749.5|1749.5|1748|408
1751286000000|2025-06-30 12:20:00|1750.5|1749.5|1749.5|1748.5|1750.5|1749.5|1749.5|1748.5|524
1751286300000|2025-06-30 12:25:00||1748||1748||1748.5||1748|614
1751286600000|2025-06-30 12:30:00|1749|1748.5|1749|1748|1749|1748.5|1749|1748|262
1751286900000|2025-06-30 12:35:00|1749.5|1748.5|1749.5|1749|1749.5|1749|1749.5|1748.5|707
1751287200000|2025-06-30 12:40:00|1750|1748.5|1750.5|1749.5|1750.5|1749.5|1750|1748|1312
1751287500000|2025-06-30 12:45:00|1750|1749|1750|1749|1750.5|1750|1750|1749|468
1751287800000|2025-06-30 12:50:00|1749.5|1749.5|1749.5|1748.5|1749.5|1749.5|1749.5|1748.5|3724
1751288100000|2025-06-30 12:55:00|1749|1749|1748.5|1747.5|1749.5|1749|1748.5|1747.5|188
1751288400000|2025-06-30 13:00:00|1749|1748|1749|1748.5|1749.5|1749|1749|1747.5|4079
1751288700000|2025-06-30 13:05:00|1749.5|1748|1748.5|1747.5|1749.5|1748.5|1747.5|1747|1822
1751289000000|2025-06-30 13:10:00|1749|1748|1749|1748|1749.5|1749|1749|1748|941
1751289300000|2025-06-30 13:15:00|1748.5|1747.5|1747.5|1746.5|1748.5|1747.5|1747.5|1746.5|1404
1751289600000|2025-06-30 13:20:00|1748|1747|1748|1747|1748|1747|1748|1746.5|1673
1751289900000|2025-06-30 13:25:00|1748.5|1747.5|1749|1748|1749.5|1748.5|1748.5|1747.5|1756
1751290200000|2025-06-30 13:30:00|1749.5|1748.5|1747.5|1746.5|1751.5|1751|1745.5|1744.5|9888
1751290500000|2025-06-30 13:35:00|1747|1746|1746|1745.5|1747|1746.5|1743|1741.5|7201
1751290800000|2025-06-30 13:40:00|1745.5|1745|1745.5|1744.5|1747.5|1746.5|1745|1744|3316
1751291100000|2025-06-30 13:45:00|1745|1745|1747.5|1746.5|1747.5|1747|1745|1744|2587
1751291400000|2025-06-30 13:50:00|1748|1747|1747.5|1747|1750.5|1749.5|1747|1746.5|4967
1751291700000|2025-06-30 13:55:00|1748.5|1747.5|1748|1747|1749.5|1749|1748|1747|3885
1751292000000|2025-06-30 14:00:00|1747.5|1746.5|1746.5|1746|1747.5|1747|1746|1745|4730
1751292300000|2025-06-30 14:05:00|1747|1745.5|1747|1746|1747.5|1746.5|1746|1744.5|2349
1751292600000|2025-06-30 14:10:00|1746.5|1746.5|1747|1746|1748|1747.5|1746.5|1746|1230
1751292900000|2025-06-30 14:15:00|1747.5|1746.5|1746|1745|1747.5|1746.5|1744|1743|2212
1751293200000|2025-06-30 14:20:00|1745.5|1745.5|1748.5|1747.5|1748.5|1748|1745.5|1745.5|6185
1751293500000|2025-06-30 14:25:00|1748|1747|1749.5|1749|1749.5|1749|1748|1747|2703
1751293800000|2025-06-30 14:30:00|1750|1749.5|1751|1750.5|1751|1750.5|1750|1749|5838
1751294100000|2025-06-30 14:35:00|1751.5|1751|1748.5|1747.5|1752|1751|1748.5|1747.5|4007
1751294400000|2025-06-30 14:40:00|1748|1748|1749|1748|1749|1748|1748|1748|2092
1751294700000|2025-06-30 14:45:00|1749.5|1748.5|1749|1748.5|1749.5|1749|1748.5|1747.5|1978
1751295000000|2025-06-30 14:50:00|1749.5|1749|1749.5|1748.5|1750|1749|1749.5|1748.5|1282
1751295300000|2025-06-30 14:55:00|1750|1749|1752|1751|1752|1751|1750|1749|2587
1751295600000|2025-06-30 15:00:00|1751.5|1751.5|1750.5|1749.5|1751.5|1751.5|1750.5|1749.5|1002
1751295900000|2025-06-30 15:05:00|1751|1750|1750.5|1749.5|1751|1750|1750|1749|3375
1751296200000|2025-06-30 15:10:00|1750|1749|1750.5|1749.5|1750.5|1749.5|1749.5|1748.5|1485
1751296500000|2025-06-30 15:15:00|1751|1750|1749|1748|1751|1750|1749|1748|1116
1751296800000|2025-06-30 15:20:00|1748.5|1748.5|1749.5|1748.5|1749.5|1748.5|1747|1746.5|3589
1751297100000|2025-06-30 15:25:00|1749|1748|1750|1749|1750.5|1750|1749|1748|3240
1751353200000|2025-07-01 07:00:00|1746.5|1743|1753|1751|1757|1756.5|1746.5|1743|4223
1751353500000|2025-07-01 07:05:00|1754|1751.5|1753|1751.5|1754.5|1753|1752.5|1751|6494
1751353800000|2025-07-01 07:10:00|1754.5|1752|1754.5|1752.5|1755|1754|1754|1752|1140
1751354100000|2025-07-01 07:15:00|1754|1751.5|1754.5|1753|1755|1754|1752|1751|4530
1751354400000|2025-07-01 07:20:00|1755|1753.5|1757.5|1756.5|1757.5|1757|1754.5|1753.5|6404
1751354700000|2025-07-01 07:25:00|1757|1757|1755.5|1754|1757.5|1757|1755|1754|3504
1751355000000|2025-07-01 07:30:00|1756.5|1754.5|1755.5|1754.5|1756.5|1755.5|1754.5|1753.5|2190
1751355300000|2025-07-01 07:35:00|1755|1754|1754.5|1753.5|1756|1754.5|1753.5|1752|1542
1751355600000|2025-07-01 07:40:00|1755|1753|1757.5|1756.5|1757.5|1756.5|1755|1753|3039
1751355900000|2025-07-01 07:45:00|1758|1757|1757.5|1756.5|1758|1757|1756.5|1755|1623
1751356200000|2025-07-01 07:50:00|1757|1756|1757|1755.5|1757.5|1756|1756|1754.5|591
1751356500000|2025-07-01 07:55:00|1756.5|1755|1754.5|1754|1756.5|1755|1754.5|1754|2191
1751356800000|2025-07-01 08:00:00|1754|1753|1752.5|1751.5|1754.5|1753|1751.5|1750.5|2630
1751357100000|2025-07-01 08:05:00|1752|1750.5|1749.5|1748|1752.5|1751|1749|1748|4015
1751357400000|2025-07-01 08:10:00|1749|1748.5|1747.5|1746.5|1749|1749|1747|1746|8899
1751357700000|2025-07-01 08:15:00|1748|1747|1750.5|1749.5|1750.5|1749.5|1748|1747|2761
1751358000000|2025-07-01 08:20:00|1751|1750|1750.5|1749.5|1751|1750|1750.5|1748.5|1938
1751358300000|2025-07-01 08:25:00|1751|1750|1752.5|1752|1752.5|1752|1751|1749.5|691
1751358600000|2025-07-01 08:30:00|1753|1751.5|1754|1753.5|1754|1753.5|1753|1751.5|1524
1751358900000|2025-07-01 08:35:00|1754.5|1753|1754|1753|1754.5|1754|1754|1753|1483
1751359200000|2025-07-01 08:40:00|1753.5|1752.5|1752.5|1751.5|1754|1752.5|1752.5|1751|1376
1751359500000|2025-07-01 08:45:00|1753|1752|1752|1750.5|1753|1752|1752|1750.5|1136
1751359800000|2025-07-01 08:50:00|1752.5|1751|1752|1750.5|1752.5|1751.5|1752|1750.5|746
1751360100000|2025-07-01 08:55:00|1752.5|1751|1752|1751.5|1752.5|1751.5|1751|1750.5|353
1751360400000|2025-07-01 09:00:00|1752.5|1752|1752.5|1751.5|1753.5|1752.5|1752.5|1751|4813
1751360700000|2025-07-01 09:05:00|1753|1752.5|1751|1750|1753|1752.5|1749.5|1749|5396
1751361000000|2025-07-01 09:10:00|1750.5|1749.5|1750|1749.5|1751|1750.5|1750|1749|7478
1751361300000|2025-07-01 09:15:00|||||||||3501
1751361600000|2025-07-01 09:20:00|1749.5|1748.5|1751|1750.5|1751|1750.5|1749.5|1748.5|3621
1751361900000|2025-07-01 09:25:00|1751.5|1751|1751.5|1750.5|1752.5|1751.5|1751.5|1750.5|690
1751362200000|2025-07-01 09:30:00|1751|1751|1750.5|1749.5|1751.5|1751|1750.5|1749.5|33
1751362500000|2025-07-01 09:35:00|1751|1750|1751|1750.5|1751|1750.5|1750.5|1750|16470
1751362800000|2025-07-01 09:40:00|1751.5|1751|1752|1751|1752|1751|1751.5|1751|1950
1751363100000|2025-07-01 09:45:00|1751.5|1750.5|1751|1750|1751.5|1751|1751|1750|1863
1751363400000|2025-07-01 09:50:00|1750.5|1749.5|1750.5|1749.5|1750.5|1749.5|1750|1749.5|606
1751363700000|2025-07-01 09:55:00|1749.5|1748.5|1749|1748.5|1749.5|1748.5|1749|1748.5|2331
1751364000000|2025-07-01 10:00:00|1749.5||1749.5||1749.5||1749.5||749
1751364300000|2025-07-01 10:05:00|1749|1748|1746.5|1745.5|1749.5|1748.5|1746.5|1745.5|3332
1751364600000|2025-07-01 10:10:00|1746|1745|1744.5|1743.5|1746.5|1745|1744|1743|1979
1751364900000|2025-07-01 10:15:00|1745|1743|1744.5|1743|1745|1744.5|1744|1742.5|152
1751365200000|2025-07-01 10:20:00|1744|1743.5|1745|1743.5|1745|1744|1744|1743|2076
1751365500000|2025-07-01 10:25:00|1744.5|1744|1745|1744|1745|1744|1744.5|1744|589
1751365800000|2025-07-01 10:30:00|1745.5|1744.5|1744|1743.5|1746|1745.5|1744|1743|3900
1751366100000|2025-07-01 10:35:00|1744.5|1744|1745|1744.5|1746|1745|1744.5|1744|3303
1751366400000|2025-07-01 10:40:00|1746|1745|1745.5|1744.5|1746.5|1745.5|1745.5|1744.5|1843
1751366700000|2025-07-01 10:45:00|1746|1745|1745.5|1745|1746|1745|1745.5|1744.5|1486
1751367000000|2025-07-01 10:50:00|1746.5|1745.5|1744.5|1744|1746.5|1745.5|1744.5|1744|8555
1751367300000|2025-07-01 10:55:00|1744|1743.5|1745.5|1744|1745.5|1745|1744|1743.5|2261
1751367600000|2025-07-01 11:00:00|1745|1744.5|1746|1745|1746|1745|1745|1744|748
1751367900000|2025-07-01 11:05:00|1746.5|1745.5|1747|1745.5|1747|1746.5|1746.5|1745|4462
1751368200000|2025-07-01 11:10:00|1746.5|1746|1747|1745.5|1747|1746.5|1746.5|1745.5|275
1751368500000|2025-07-01 11:15:00||1746||1746||1746.5||1746|2019
1751368800000|2025-07-01 11:20:00|1747.5|1746.5|1747.5|1747|1747.5|1747|1747.5|1746.5|1869
1751369100000|2025-07-01 11:25:00|1748|1747.5|1749|1748.5|1749|1748.5|1748|1747.5|428
1751369400000|2025-07-01 11:30:00|1749.5|1749|1750|1748.5|1750|1749.5|1749.5|1748.5|2445
1751369700000|2025-07-01 11:35:00|1749.5|1749|1750.5|1749.5|1750.5|1750|1749.5|1748.5|2301
1751370000000|2025-07-01 11:40:00|1749.5|1748|1750.5|1749.5|1750.5|1749.5|1749|1748|1013
1751370300000|2025-07-01 11:45:00|1749|1748.5|1749.5|1749|1749.5|1749|1749|1748.5|1310
1751370600000|2025-07-01 11:50:00|1748.5|1747.5|1749.5|1749|1749.5|1749|1748.5|1747.5|1394
1751370900000|2025-07-01 11:55:00|1750|1749.5|1750|1749.5|1750|1749.5|1750|1749.5|1070
1751371200000|2025-07-01 12:00:00|1750.5|1750|1751|1749.5|1751|1750|1750.5|1749.5|495
1751371500000|2025-07-01 12:05:00|1750.5|1750|1751.5|1751|1751.5|1751|1750.5|1750|1853
1751371800000|2025-07-01 12:10:00|1751|1750|1750.5|1750|1751|1750.5|1750.5|1749.5|898
1751372100000|2025-07-01 12:15:00|1750|1749.5|1749|1748|1750.5|1750|1749|1748|471
1751372400000|2025-07-01 12:20:00|1749.5|1748.5|1749.5|1748.5|1749.5|1749|1749|1748|1145
1751372700000|2025-07-01 12:25:00|1749|1748|1748|1747|1749|1748|1748|1746.5|484
1751373000000|2025-07-01 12:30:00|1747.5|1746.5|1748.5|1748|1748.5|1748|1747.5|1746.5|1644
1751373300000|2025-07-01 12:35:00|1749|1747.5|1747.5|1746|1749|1747.5|1747|1746|15369
1751373600000|2025-07-01 12:40:00|1747|1746.5|1747.5|1746.5|1747.5|1746.5|1747|1746|1549
1751373900000|2025-07-01 12:45:00|1747|1746|1749.5|1748|1749.5|1749|1747|1746|978
1751374200000|2025-07-01 12:50:00|1749|1747.5|1750.5|1750|1750.5|1750|1749|1747.5|843
1751374500000|2025-07-01 12:55:00|1750|1749.5|1751|1749.5|1751.5|1751|1750|1749|1294
1751374800000|2025-07-01 13:00:00|1751.5|1750|1750|1749.5|1751.5|1750.5|1749|1748|6731
1751375100000|2025-07-01 13:05:00|1750.5|1749|1748.5|1747.5|1750.5|1749|1748|1747|2321
1751375400000|2025-07-01 13:10:00|1748|1748|1748.5|1747.5|1748.5|1748|1747.5|1746.5|3132
1751375700000|2025-07-01 13:15:00|1747.5|1748|1748.5|1748|1748.5|1748|1747.5|1747|4808
1751376000000|2025-07-01 13:20:00|1747.5|1747.5|1748.5|1747.5|1748.5|1748|1747.5|1747|1406
1751376300000|2025-07-01 13:25:00|1749|1748|1750|1749|1750|1749|1749|1747.5|551
1751376600000|2025-07-01 13:30:00|1749.5|1748|1753|1752|1753|1752|1748.5|1746.5|4799
1751376900000|2025-07-01 13:35:00|1752|1751.5|1752.5|1751|1754|1752.5|1751.5|1750.5|3423
1751377200000|2025-07-01 13:40:00|1753|1751.5|1755|1754.5|1755|1754.5|1753|1751.5|5576
1751377500000|2025-07-01 13:45:00|1755.5|1755|1756|1754.5|1756|1755|1754.5|1753.5|1852
1751377800000|2025-07-01 13:50:00|1757|1755|1757.5|1756|1758.5|1757.5|1756.5|1755|1655
1751378100000|2025-07-01 13:55:00|1757|1755|1752|1751.5|1757|1755.5|1752|1751.5|3416
1751378400000|2025-07-01 14:00:00|1752.5|1752|1753|1752.5|1754.5|1753|1752.5|1751.5|4102
1751378700000|2025-07-01 14:05:00|1754|1753.5|1755|1753.5|1755|1754|1753.5|1752.5|1833
1751379000000|2025-07-01 14:10:00|1754.5|1754|1756|1754.5|1756.5|1755.5|1754.5|1753.5|3206
1751379300000|2025-07-01 14:15:00|1755.5|1755|1755.5|1754.5|1755.5|1755|1753|1752|3732
1751379600000|2025-07-01 14:20:00|1755|1754|1757.5|1756.5|1757.5|1756.5|1755|1754|2286
1751379900000|2025-07-01 14:25:00|1758|1757|1759|1758|1759|1758.5|1758|1757|5129
1751380200000|2025-07-01 14:30:00|1758.5|1758.5|1757|1756.5|1759|1758.5|1757|1756.5|5017
1751380500000|2025-07-01 14:35:00|1757.5|1757|1755.5|1754.5|1759|1758|1755|1754.5|4633
1751380800000|2025-07-01 14:40:00|1755|1755|1757|1756|1757|1756.5|1755|1754.5|5757
1751381100000|2025-07-01 14:45:00|1757.5|1756.5|1757.5|1756.5|1757.5|1757|1756.5|1755.5|1937
1751381400000|2025-07-01 14:50:00|1757|1757|1757|1756|1757.5|1757|1757|1756|1246
1751381700000|2025-07-01 14:55:00|1757.5|1756.5|1758.5|1757.5|1758.5|1758|1757.5|1756|4511
1751382000000|2025-07-01 15:00:00|1758|1757|1758|1757|1759|1758.5|1757.5|1756.5|10132
1751382300000|2025-07-01 15:05:00|1758.5|1758|1758|1756.5|1758.5|1758|1757.5|1756.5|3640
1751382600000|2025-07-01 15:10:00|1757.5|1756|1760.5|1759.5|1760.5|1759.5|1757|1756|7481
1751382900000|2025-07-01 15:15:00|1761|1760|1764|1763.5|1764.5|1764|1761|1759.5|10476
1751383200000|2025-07-01 15:20:00|1764.5|1763|1765.5|1765|1766|1765|1764|1763|7217
1751383500000|2025-07-01 15:25:00|1766|1765.5|1769.5|1768.5|1769.5|1769|1765.5|1765|7869
1751439600000|2025-07-02 07:00:00|1785|1784|1783.5|1782|1785|1784|1779.5|1777|23692
1751439900000|2025-07-02 07:05:00|1784|1782.5|1785|1784.5|1785.5|1784.5|1782.5|1781.5|38876
1751440200000|2025-07-02 07:10:00|1785.5|1784|1787|1786|1787|1786.5|1784.5|1783.5|8420
1751440500000|2025-07-02 07:15:00|1787.5|1785.5|1785.5|1785|1788.5|1787.5|1785.5|1785|3333
1751440800000|2025-07-02 07:20:00|1785|1784.5|1787|1785|1787|1785|1783|1782|3217
1751441100000|2025-07-02 07:25:00|1788|1785.5|1785.5|1784|1788.5|1787.5|1784.5|1783|2587
1751441400000|2025-07-02 07:30:00|1784.5|1783|1783|1782.5|1784.5|1783|1782.5|1781.5|5601
1751441700000|2025-07-02 07:35:00|1782.5|1781.5|1780.5|1780|1783|1782.5|1780.5|1779.5|5625
1751442000000|2025-07-02 07:40:00|1781|1780.5|1783.5|1782.5|1783.5|1782.5|1781|1780|2559
1751442300000|2025-07-02 07:45:00|1784|1783|1783|1782|1785|1783.5|1783|1782|1915
1751442600000|2025-07-02 07:50:00|1783.5|1781.5|1781.5|1780|1783.5|1781.5|1781.5|1780|775
1751442900000|2025-07-02 07:55:00|1781|1779.5|1779|1778|1781|1780|1779|1778|3568
1751443200000|2025-07-02 08:00:00|1778.5|1777.5|1779|1777.5|1779.5|1778.5|1777|1776.5|3108
1751443500000|2025-07-02 08:05:00|1779.5|1778|1781|1779.5|1781|1780|1779|1778|3981
1751443800000|2025-07-02 08:10:00|1780.5|1780|1781|1779.5|1781|1780|1780|1779.5|121
1751444100000|2025-07-02 08:15:00|1780|1780|1782|1780.5|1782|1781|1780|1780|4313
1751444400000|2025-07-02 08:20:00|1781.5|1781.5|1785|1784|1785|1784|1781|1780.5|7861
1751444700000|2025-07-02 08:25:00|1785.5|1784.5|1785.5|1784|1785.5|1785|1784.5|1783|2552
1751445000000|2025-07-02 08:30:00|1785|1783.5|1785.5|1785|1785.5|1785|1784|1783|1195
1751445300000|2025-07-02 08:35:00|1786|1784.5|1787|1786.5|1787.5|1786.5|1785.5|1784.5|4832
1751445600000|2025-07-02 08:40:00|1786.5|1786|1785|1784|1786.5|1786|1785|1784|1416
1751445900000|2025-07-02 08:45:00|1785.5|1784.5|1785.5|1785|1785.5|1785|1785.5|1784.5|1175
1751446200000|2025-07-02 08:50:00|1786|1784.5|1786.5|1786|1786.5|1786|1786|1784.5|850
1751446500000|2025-07-02 08:55:00|1787|1786.5|1787|1786|1787|1786.5|1786|1785.5|3720
1751446800000|2025-07-02 09:00:00|1787.5|1786.5|1787.5|1786.5|1788|1787.5|1787|1786.5|1771
1751447100000|2025-07-02 09:05:00|1788|1787|1787.5|1786.5|1788.5|1787.5|1787.5|1786.5|1078
1751447400000|2025-07-02 09:10:00|1788|1787|1788.5|1787.5|1788.5|1787.5|1788|1787|869
1751447700000|2025-07-02 09:15:00|1788|1788|1788|1786.5|1789|1788.5|1787|1786|3105
1751448000000|2025-07-02 09:20:00|1788.5|1787|1789.5|1788.5|1790|1788.5|1788.5|1787|2023
1751448300000|2025-07-02 09:25:00|1790||1790||1790||1789.5||990
1751448600000|2025-07-02 09:30:00|1789.5|1789.5|1790|1789|1790.5|1789.5|1789.5|1789|1887
1751448900000|2025-07-02 09:35:00|1790.5|1789.5|1790.5|1789.5|1791|1790|1790|1789|9033
1751449200000|2025-07-02 09:40:00|1790|1789|1790|1789|1793.5|1793|1790|1789|20823
1751449500000|2025-07-02 09:45:00|1790.5|1789.5|1792|1791.5|1794|1793|1790.5|1789.5|9818
1751449800000|2025-07-02 09:50:00|1792.5|1791|1794.5|1793.5|1794.5|1793.5|1792.5|1791|3258
1751450100000|2025-07-02 09:55:00|1795|1794|1795.5|1795|1795.5|1795|1794.5|1793.5|2896
1751450400000|2025-07-02 10:00:00|1795|1794|1796|1795|1796.5|1795.5|1794.5|1793|42722
1751450700000|2025-07-02 10:05:00|1796.5|1794.5|1796|1794.5|1796.5|1795|1794.5|1794|1987
1751451000000|2025-07-02 10:10:00|1795.5|1795|1800|1799|1800|1799|1795.5|1794.5|4177
1751451300000|2025-07-02 10:15:00|1799|1797.5|1800.5|1799|1800.5|1800|1798|1797.5|4000
1751451600000|2025-07-02 10:20:00|1800|1798|1801|1800|1801|1800|1799|1798|4197
1751451900000|2025-07-02 10:25:00|1800|1799|1799.5|1798|1800.5|1799.5|1799.5|1798|2175
1751452200000|2025-07-02 10:30:00|1799|1798.5|1799|1798|1799.5|1798.5|1799|1797.5|1826
1751452500000|2025-07-02 10:35:00|1799.5|1798.5|1797.5|1797|1800|1799|1797.5|1796.5|2301
1751452800000|2025-07-02 10:40:00|1798|1797.5|1798.5|1797.5|1798.5|1798|1798|1796.5|1270
1751453100000|2025-07-02 10:45:00|1799|1798.5|1800|1798.5|1800.5|1799.5|1799|1798|3439
1751453400000|2025-07-02 10:50:00|1800.5|1798|1801|1800|1801|1800.5|1800|1798|3034
1751453700000|2025-07-02 10:55:00|1800.5|1800.5|1800.5|1799|1801|1800.5|1800|1798.5|2142
1751454000000|2025-07-02 11:00:00|1800|1798.5|1800|1799|1800|1799|1799.5|1798.5|1445
1751454300000|2025-07-02 11:05:00|1799.5|1798.5|1799|1798|1799.5|1798.5|1798.5|1798|1946
1751454600000|2025-07-02 11:10:00|1798.5|1797|1797|1796|1798.5|1797.5|1797|1795.5|2037
1751454900000|2025-07-02 11:15:00|1797.5|1796.5|1797.5|1796.5|1797.5|1796.5|1797|1796|724
1751455200000|2025-07-02 11:20:00|1798|1797|1797.5|1797|1798|1797|1797.5|1796|656
1751455500000|2025-07-02 11:25:00|1798|1796.5|1797|1796|1798|1796.5|1797|1796|36
1751455800000|2025-07-02 11:30:00|1797.5|1796.5|1798|1797|1798|1797|1797|1796|398
1751456100000|2025-07-02 11:35:00|1798.5|1797.5|1799.5|1798|1799.5|1798|1798|1797|2557
1751456400000|2025-07-02 11:40:00|1799|1797.5|1799|1798|1799.5|1798.5|1798.5|1797.5|1218
1751456700000|2025-07-02 11:45:00|1799.5|1797.5|1797.5|1797|1799.5|1798.5|1797.5|1797|1384
1751457000000|2025-07-02 11:50:00|1797|1796.5|1799.5|1798.5|1799.5|1798.5|1796.5|1796|5035
1751457300000|2025-07-02 11:55:00|1800|1799|1800.5|1799|1801|1800|1800|1798.5|2973
1751457600000|2025-07-02 12:00:00|1800|1798.5|1798.5|1797|1800|1798.5|1797.5|1796|3451
1751457900000|2025-07-02 12:05:00|1799|1797.5|1798.5|1796.5|1800.5|1799|1798|1796.5|2148
1751458200000|2025-07-02 12:10:00|1799|1797|1798.5|1797.5|1800.5|1799|1798.5|1797|1013
1751458500000|2025-07-02 12:15:00|1798|1797|1797.5|1796.5|1798|1797|1795.5|1793.5|1974
1751458800000|2025-07-02 12:20:00|1798|1797|1799.5|1798.5|1799.5|1798.5|1798|1797|10811
1751459100000|2025-07-02 12:25:00|1798.5|1797|1799|1798.5|1800|1798.5|1797.5|1796.5|669
1751459400000|2025-07-02 12:30:00|1799.5|1799|1798.5|1798|1800|1799|1798|1797.5|4660
1751459700000|2025-07-02 12:35:00|1799|1798.5|1801.5|1800.5|1801.5|1800.5|1798.5|1798|2608
1751460000000|2025-07-02 12:40:00|1802|1800|1800.5|1799.5|1802|1801|1800.5|1799.5|2802
1751460300000|2025-07-02 12:45:00|1800|1800|1801.5|1800|1802|1801|1800|1799|5861
1751460600000|2025-07-02 12:50:00|1801|1800.5|1801|1800|1801|1800.5|1800.5|1799|2000
1751460900000|2025-07-02 12:55:00|1800.5|1799.5|1801|1800.5|1801.5|1801|1800.5|1799.5|4240
1751461200000|2025-07-02 13:00:00|1801.5|1801|1801.5|1800|1802|1801|1800.5|1799.5|1972
1751461500000|2025-07-02 13:05:00|1801|1799.5|1800.5|1800|1801|1800|1800.5|1799.5|1209
1751461800000|2025-07-02 13:10:00|1799.5|1799|1800.5|1799.5|1800.5|1799.5|1799|1798.5|1282
1751462100000|2025-07-02 13:15:00|1800|1799|1801.5|1801|1802|1801|1800|1799|1531
1751462400000|2025-07-02 13:20:00|1802|1801.5|1803.5|1802.5|1803.5|1803|1801.5|1801.5|2421
1751462700000|2025-07-02 13:25:00|1804|1803|1804.5|1803|1804.5|1803|1802.5|1802|3944
1751463000000|2025-07-02 13:30:00|1806.5|1805.5|1810|1808.5|1811.5|1810|1804.5|1803|13171
1751463300000|2025-07-02 13:35:00|1811|1808|1812.5|1811|1813.5|1812|1809.5|1808|10676
1751463600000|2025-07-02 13:40:00|1812|1811.5|1810.5|1809.5|1813|1811.5|1809.5|1808|5957
1751463900000|2025-07-02 13:45:00|1811|1810|1812.5|1811.5|1813|1812.5|1811|1810|2932
1751464200000|2025-07-02 13:50:00|1812|1811|1815|1814|1815|1814|1810.5|1809.5|3608
1751464500000|2025-07-02 13:55:00|1814.5|1813.5|1814.5|1813.5|1814.5|1813.5|1811.5|1810.5|4260
1751464800000|2025-07-02 14:00:00|1814|1813|1817.5|1816.5|1818|1817|1813.5|1812.5|5582
1751465100000|2025-07-02 14:05:00|1817|1816|1818.5|1817.5|1819|1818.5|1816.5|1816|8234
1751465400000|2025-07-02 14:10:00|1819|1818|1820|1819|1820|1819.5|1818.5|1817|5400
1751465700000|2025-07-02 14:15:00|1819.5|1819.5|1822|1821|1822|1821.5|1819.5|1819|9912
1751466000000|2025-07-02 14:20:00|1821.5|1820.5|1823.5|1823|1824|1823.5|1821|1820|5037
1751466300000|2025-07-02 14:25:00|1824|1822.5|1828.5|1828|1829|1828.5|1823.5|1822.5|313442
1751466600000|2025-07-02 14:30:00|1829|1827.5|1835|1834.5|1835.5|1834.5|1829|1827.5|9653
1751466900000|2025-07-02 14:35:00|1836|1835|1839|1838|1847|1845.5|1835.5|1834.5|21150
1751467200000|2025-07-02 14:40:00|1838.5|1838.5|1833.5|1832|1838.5|1838.5|1833.5|1832|7434
1751467500000|2025-07-02 14:45:00|1833|1832.5|1833.5|1832|1835|1834|1833|1832|7251
1751467800000|2025-07-02 14:50:00|1833|1832.5|1836.5|1836|1837|1836|1833|1832.5|6716
1751468100000|2025-07-02 14:55:00|1837.5|1835.5|1839.5|1839|1840.5|1839.5|1837.5|1835.5|8539
1751468400000|2025-07-02 15:00:00|1839|1838.5|1842|1841|1844|1843|1839|1838|313416
1751468700000|2025-07-02 15:05:00|1841.5|1841.5|1844|1843.5|1846.5|1846|1840.5|1840|10444
1751469000000|2025-07-02 15:10:00|1843.5|1843|1845|1844.5|1845.5|1845|1842|1841.5|15834
1751469300000|2025-07-02 15:15:00|1845.5|1845|1849|1848.5|1850|1849|1845|1844.5|20815
1751469600000|2025-07-02 15:20:00|1848.5|1848|1850|1849|1850|1849.5|1848|1846.5|8193
1751469900000|2025-07-02 15:25:00|1850.5|1849.5|1856|1854|1856|1854|1849.5|1848|6157
1751526000000|2025-07-03 07:00:00|1880|1878.5|1880|1878.5|1884.5|1882.5|1878.5|1877.5|24568
1751526300000|2025-07-03 07:05:00|1880.5|1879|1879.5|1879|1885|1883.5|1876.5|1875.5|32325
1751526600000|2025-07-03 07:10:00|1880|1878.5|1879.5|1877|1880.5|1879.5|1876.5|1876|10175
1751526900000|2025-07-03 07:15:00|1879|1877.5|1875|1873.5|1879.5|1877.5|1874|1873|2926
1751527200000|2025-07-03 07:20:00|1874|1873|1872|1871|1874|1873|1871.5|1870.5|10452
1751527500000|2025-07-03 07:25:00|1871.5|1870.5|1872|1870.5|1873.5|1872.5|1869.5|1869|6650
1751527800000|2025-07-03 07:30:00|1872.5|1871|1874.5|1873|1876|1875.5|1872.5|1871|9850
1751528100000|2025-07-03 07:35:00|1876|1874|1876|1874.5|1877|1876|1874|1873|5744
1751528400000|2025-07-03 07:40:00|1875.5|1874|1874.5|1873.5|1876.5|1875.5|1874|1872.5|4374
1751528700000|2025-07-03 07:45:00|1875|1874|1875.5|1874|1876|1875|1874.5|1873.5|2450
1751529000000|2025-07-03 07:50:00|1875|1874.5|1873.5|1871.5|1875.5|1874.5|1872.5|1871|1134
1751529300000|2025-07-03 07:55:00|1873|1872|1878.5|1877|1878.5|1877|1873|1871.5|11538
1751529600000|2025-07-03 08:00:00|1877.5|1875.5|1881|1880.5|1883|1881.5|1876.5|1875.5|6971
1751529900000|2025-07-03 08:05:00|1881.5|1881|1879|1877.5|1881.5|1881|1877.5|1876|12578
1751530200000|2025-07-03 08:10:00|1878.5|1878|1878.5|1877.5|1879|1878.5|1877.5|1877|2713
1751530500000|2025-07-03 08:15:00|1878|1877|1877|1876.5|1878|1877|1877|1876.5|2756
1751530800000|2025-07-03 08:20:00|1876.5|1876|1877|1876|1877|1876|1876.5|1875.5|1270
1751531100000|2025-07-03 08:25:00|1877.5|1876.5|1879|1877.5|1879|1877.5|1877|1876.5|2313
1751531400000|2025-07-03 08:30:00|1878.5|1878|1878.5|1877.5|1880|1879|1878.5|1877.5|3831
1751531700000|2025-07-03 08:35:00|1879|1878|1879.5|1879|1881|1879.5|1879|1877.5|1831
1751532000000|2025-07-03 08:40:00|1879|1878.5|1881.5|1880|1883|1881|1879|1878.5|2888
1751532300000|2025-07-03 08:45:00|1881|1879.5|1881|1879.5|1881|1880.5|1880.5|1879.5|3599
1751532600000|2025-07-03 08:50:00|1880.5|1879|1879.5|1878|1880.5|1879|1878.5|1878|4182
1751532900000|2025-07-03 08:55:00|1879|1878.5|1876|1875|1879.5|1878.5|1875.5|1875|62665
1751533200000|2025-07-03 09:00:00|1875|1874|1874|1873.5|1875|1874.5|1874|1873.5|2012
1751533500000|2025-07-03 09:05:00|1874.5|1874|1875|1874.5|1875|1874.5|1874|1873.5|2656
1751533800000|2025-07-03 09:10:00|1875.5|1875|1875|1874.5|1876|1875|1875|1874|2611
1751534100000|2025-07-03 09:15:00|1874|1873.5|1873.5|1873|1875|1874|1873.5|1873|1996
1751534400000|2025-07-03 09:20:00|1873|1872.5|1874|1873|1874|1873.5|1872.5|1871.5|3020
1751534700000|2025-07-03 09:25:00|1873.5|1873.5|1875|1874|1875|1874|1873.5|1873|4904
1751535000000|2025-07-03 09:30:00|1875.5|1874.5|1874|1873|1876|1874.5|1873|1872.5|4622
1751535300000|2025-07-03 09:35:00|1873.5|1872.5|1873|1871.5|1874.5|1873.5|1872.5|1871.5|3122
1751535600000|2025-07-03 09:40:00|1872.5|1872|1873|1872|1873.5|1872.5|1872.5|1871.5|1107
1751535900000|2025-07-03 09:45:00|1873.5|1872.5|1874|1872.5|1874|1872.5|1872.5|1872|5702
1751536200000|2025-07-03 09:50:00|1873.5|1872|1873.5|1873|1874|1873.5|1872.5|1872|5756
1751536500000|2025-07-03 09:55:00|1874|1873.5|1874.5|1873.5|1874.5|1874|1874|1873|3663
1751536800000|2025-07-03 10:00:00|1874|1873|1874|1873.5|1874.5|1873.5|1873|1872.5|6097
1751537100000|2025-07-03 10:05:00|1874.5|1873|1873|1872|1874.5|1873|1871|1870|9222
1751537400000|2025-07-03 10:10:00|1872.5|1871.5|1871.5|1870.5|1873|1871.5|1871.5|1870.5|355
1751537700000|2025-07-03 10:15:00|1871|1870|1869|1868|1871|1870|1868.5|1867.5|1266
1751538000000|2025-07-03 10:20:00|1869.5|1867.5|1869.5|1869|1870|1869|1869|1867.5|3276
1751538300000|2025-07-03 10:25:00|1870|1868.5|1871.5|1871|1872|1871|1870|1868.5|1927
1751538600000|2025-07-03 10:30:00|1872|1871.5|1870.5|1869.5|1872|1871.5|1870.5|1869.5|1592
1751538900000|2025-07-03 10:35:00|1870|1869|1870|1869|1870.5|1869.5|1869.5|1868.5|1433
1751539200000|2025-07-03 10:40:00|1870.5|1869.5|1869|1868.5|1870.5|1869.5|1869|1868.5|2274
1751539500000|2025-07-03 10:45:00|1870.5|1869.5|1871|1870|1871|1870.5|1870.5|1869.5|9300
1751539800000|2025-07-03 10:50:00|1870.5|1870.5|1872|1871|1872|1871|1870.5|1870|2054
1751540100000|2025-07-03 10:55:00|1871.5|1870.5|1872.5|1871|1872.5|1871.5|1871.5|1870.5|2504
1751540400000|2025-07-03 11:00:00|1871.5|1870.5|1871|1870|1872|1870.5|1871|1870|3860
1751540700000|2025-07-03 11:05:00|1870.5|1869.5|1870.5|1869|1871|1869.5|1870.5|1869|1343
1751541000000|2025-07-03 11:10:00|1870|1868.5|1868.5|1867.5|1870.5|1868.5|1868|1867|1499
1751541300000|2025-07-03 11:15:00|1869|1868|1868.5|1867.5|1869|1868|1867.5|1866.5|970
1751541600000|2025-07-03 11:20:00|1869|1868|1869.5|1868.5|1869.5|1868.5|1869|1868|278
1751541900000|2025-07-03 11:25:00|1869|1868|1868.5|1868|1869|1868.5|1868|1867.5|3041
1751542200000|2025-07-03 11:30:00|1869|1868.5|1868|1866.5|1869|1868.5|1867.5|1866.5|1604
1751542500000|2025-07-03 11:35:00|1867.5|1867|1868|1866.5|1869|1867.5|1867.5|1866.5|990
1751542800000|2025-07-03 11:40:00|1867.5|1867|1867.5|1866.5|1868.5|1867.5|1867.5|1866.5|2142
1751543100000|2025-07-03 11:45:00|1867|1866|1866.5|1865.5|1867.5|1866.5|1866.5|1865|668
1751543400000|2025-07-03 11:50:00|1867|1866.5|1867|1866|1867.5|1866.5|1866.5|1865.5|2972
1751543700000|2025-07-03 11:55:00|1867.5|1866.5|1869.5|1868.5|1869.5|1869|1867.5|1866.5|2791
1751544000000|2025-07-03 12:00:00|1869|1868|1874|1872.5|1874|1873.5|1869|1868|3455
1751544300000|2025-07-03 12:05:00|1873|1872|1873.5|1872.5|1874.5|1873|1873|1872|2098
1751544600000|2025-07-03 12:10:00|1873|1872|1871.5|1870|1873.5|1872.5|1871.5|1870|43929
1751544900000|2025-07-03 12:15:00|1871|1870.5|1870.5|1869|1871|1870.5|1870.5|1869|3751
1751545200000|2025-07-03 12:20:00|1870|1869.5|1869.5|1868.5|1870|1869.5|1867.5|1866|7403
1751545500000|2025-07-03 12:25:00|1870|1869.5|1870.5|1868.5|1870.5|1870|1869.5|1868.5|8161
1751545800000|2025-07-03 12:30:00|1870|1868|1869.5|1868|1875|1873.5|1868|1866.5|4621
1751546100000|2025-07-03 12:35:00|1869|1868.5|1871|1869.5|1873|1871|1869|1867.5|2222
1751546400000|2025-07-03 12:40:00|1870.5|1869|1869.5|1868.5|1873|1872|1869|1868|10153
1751546700000|2025-07-03 12:45:00|1869|1867.5|1866.5|1865|1869.5|1868.5|1865|1863|5534
1751547000000|2025-07-03 12:50:00|1866|1864.5|1866|1864.5|1866|1865|1863|1861.5|1199
1751547300000|2025-07-03 12:55:00|1866.5|1865|1865|1864|1866.5|1865.5|1864.5|1862.5|934
1751547600000|2025-07-03 13:00:00|1865.5|1864.5|1862.5|1861.5|1865.5|1864.5|1862.5|1861.5|2329
1751547900000|2025-07-03 13:05:00|1863.5|1862|1865|1863.5|1865.5|1864.5|1863|1861.5|7314
1751548200000|2025-07-03 13:10:00|1865.5|1864.5|1862.5|1862|1866|1865|1861.5|1860|6711
1751548500000|2025-07-03 13:15:00|1863|1861.5|1862|1861|1863|1862.5|1862|1860.5|3721
1751548800000|2025-07-03 13:20:00|1862.5|1862|1864.5|1863.5|1864.5|1864|1862|1861|5579
1751549100000|2025-07-03 13:25:00|1864|1863|1864|1863|1865|1864|1864|1863|3268
1751549400000|2025-07-03 13:30:00|1863.5|1862.5|1867|1866|1867|1866.5|1861.5|1860|9958
1751549700000|2025-07-03 13:35:00|1866.5|1865.5|1870.5|1869.5|1871|1870|1866|1865.5|13889
1751550000000|2025-07-03 13:40:00|1871|1870|1867|1866.5|1872|1871|1866.5|1866|4814
1751550300000|2025-07-03 13:45:00|1866.5|1866|1861.5|1860.5|1866.5|1866|1861.5|1860.5|5482
1751550600000|2025-07-03 13:50:00|1861|1860|1861.5|1860.5|1862|1861.5|1859.5|1858.5|4837
1751550900000|2025-07-03 13:55:00|1861|1860|1855|1854|1861|1860|1854.5|1854|10975
1751551200000|2025-07-03 14:00:00|1854.5|1853.5|1852|1851|1855.5|1854.5|1851|1850|6577
1751551500000|2025-07-03 14:05:00|1851.5|1851.5|1845.5|1844|1851.5|1851.5|1840|1839|12740
1751551800000|2025-07-03 14:10:00|1845|1843|1843|1842|1845.5|1843|1839|1838.5|5850
1751552100000|2025-07-03 14:15:00|1842.5|1842.5|1846|1844.5|1846.5|1846|1842.5|1841.5|4114
1751552400000|2025-07-03 14:20:00|1845.5|1844|1843|1842|1846|1845|1843|1842|1196
1751552700000|2025-07-03 14:25:00|1843.5|1842.5|1841.5|1841|1843.5|1842.5|1840.5|1840|8135
1751553000000|2025-07-03 14:30:00|1842|1842|1846.5|1845.5|1846.5|1845.5|1842|1841.5|7614
1751553300000|2025-07-03 14:35:00|1846|1846|1846.5|1845.5|1846.5|1846|1844|1843.5|2768
1751553600000|2025-07-03 14:40:00|1847|1846|1846.5|1846|1847|1846.5|1846|1845.5|4826
1751553900000|2025-07-03 14:45:00|1847|1845.5|1850|1849.5|1850|1849.5|1846.5|1845.5|4246
1751554200000|2025-07-03 14:50:00|1850.5|1849|1849|1848.5|1850.5|1849.5|1849|1848|3891
1751554500000|2025-07-03 14:55:00|1848.5|1848|1847|1846|1849|1848|1847|1846|5216
1751554800000|2025-07-03 15:00:00|1846|1845.5|1847.5|1846.5|1847.5|1846.5|1846|1845.5|3635
1751555100000|2025-07-03 15:05:00|1847|1846|1846|1845|1847|1846|1845.5|1845|5976
1751555400000|2025-07-03 15:10:00|1846.5|1845.5|1847|1846.5|1848|1847.5|1846|1845.5|6065
1751555700000|2025-07-03 15:15:00|1847.5|1847|1849|1848|1850.5|1850|1847.5|1846.5|3730
1751556000000|2025-07-03 15:20:00|1848.5|1847.5|1848.5|1848|1848.5|1848|1847|1846.5|7786
1751556300000|2025-07-03 15:25:00|1849|1848.5|1848|1847|1849|1848.5|1847.5|1847|6665
1751612400000|2025-07-04 07:00:00|1839.5|1837|1839.5|1838|1840|1839|1836|1835|13913
1751612700000|2025-07-04 07:05:00|1839|1837|1837.5|1837|1839|1837|1836|1835|9436
1751613000000|2025-07-04 07:10:00|1838|1837.5|1838.5|1837.5|1839|1838|1838|1837.5|1207
1751613300000|2025-07-04 07:15:00|1837.5|1836|1834.5|1834|1837.5|1836|1834.5|1834|688
1751613600000|2025-07-04 07:20:00|1833.5|1833|1832.5|1831.5|1834.5|1833.5|1832|1830.5|3839
1751613900000|2025-07-04 07:25:00|1833.5|1832|1833.5|1832.5|1833.5|1833|1833|1831.5|866
1751614200000|2025-07-04 07:30:00|1833|1832|1836|1835|1836.5|1835|1833|1832|2539
1751614500000|2025-07-04 07:35:00|1835|1833.5|1835|1833.5|1835.5|1834.5|1834|1833.5|6481
1751614800000|2025-07-04 07:40:00|1834.5||1834.5||1835||1834.5||350
1751615100000|2025-07-04 07:45:00|1834|1832.5|1834.5|1833.5|1834.5|1833.5|1834|1832.5|673
1751615400000|2025-07-04 07:50:00|1834|1834|1835|1833.5|1835|1834|1834|1833.5|434
1751615700000|2025-07-04 07:55:00|1834.5|1833|1833|1831.5|1834.5|1833|1831.5|1830.5|1372
1751616000000|2025-07-04 08:00:00|1832.5|1831|1833|1831.5|1833|1832|1832|1830.5|1018
1751616300000|2025-07-04 08:05:00||1831||1831||1831.5||1831|0
1751616600000|2025-07-04 08:10:00|1832.5|1830.5|1832|1830.5|1832.5|1831|1831.5|1830.5|119
1751616900000|2025-07-04 08:15:00|1831.5|1830|1831|1830|1832|1830.5|1831|1830|835
1751617200000|2025-07-04 08:20:00|1830.5|1829.5|1830|1829|1830.5|1829.5|1830|1828.5|841
1751617500000|2025-07-04 08:25:00|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|1830.5|1829.5|55
1751617800000|2025-07-04 08:30:00|1831|1829|1830.5|1829|1831|1829.5|1830.5|1828.5|336
1751618100000|2025-07-04 08:35:00|1830|1828.5|1830.5|1828.5|1830.5|1829.5|1830|1828.5|273
1751618400000|2025-07-04 08:40:00||1829||1829.5||1830||1829|197
1751618700000|2025-07-04 08:45:00|1831|1830.5|1831|1829.5|1831.5|1830.5|1830.5|1829.5|1456
1751619000000|2025-07-04 08:50:00|1831.5|1829|1831.5|1830|1831.5|1830|1830.5|1828.5|712
1751619300000|2025-07-04 08:55:00|1831|1830.5|1830|1829|1831|1830.5|1830|1828.5|188
1751619600000|2025-07-04 09:00:00|1831|1829.5|1832|1830.5|1832|1830.5|1831|1829|513
1751619900000|2025-07-04 09:05:00|1833|1831|1834|1833|1834|1833|1832.5|1831|1469
1751620200000|2025-07-04 09:10:00|1833.5|1833.5|1834.5|1833|1835|1834|1833|1832|4288
1751620500000|2025-07-04 09:15:00|1835|1833.5|1835|1834|1835.5|1834|1835|1833|102
1751620800000|2025-07-04 09:20:00|1834.5|1833.5|1834.5|1834|1836|1835|1834.5|1833.5|766
1751621100000|2025-07-04 09:25:00|1834|1833.5|1834.5|1833.5|1834.5|1834|1834|1833.5|535
1751621400000|2025-07-04 09:30:00|1834|1833|1833|1832.5|1834|1833|1833|1831.5|594
1751621700000|2025-07-04 09:35:00|1833.5|1833|1835|1833.5|1835.5|1833.5|1833.5|1833|501
1751622000000|2025-07-04 09:40:00|1835.5|1834|1836.5|1835|1836.5|1835.5|1835.5|1834|900
1751622300000|2025-07-04 09:45:00|1837|1835.5|1837|1836|1837|1836|1837|1835|489
1751622600000|2025-07-04 09:50:00|1836.5|1835|1836.5|1835.5|1837|1835.5|1836|1834.5|572
1751622900000|2025-07-04 09:55:00|1836|1835|1834.5|1833.5|1836|1835|1834.5|1833.5|244
1751623200000|2025-07-04 10:00:00|1834|1833|1833|1832|1834|1833|1833|1832|739
1751623500000|2025-07-04 10:05:00|1834|1832.5|1834|1833|1834|1833|1833.5|1832|271
1751623800000|2025-07-04 10:10:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833|1855
1751624100000|2025-07-04 10:15:00|1834|1833|1834|1833|1834|1833|1833.5|1833|89
1751624400000|2025-07-04 10:20:00|1834.5|1833.5|1835|1834|1835|1834|1834.5|1833.5|315
1751624700000|2025-07-04 10:25:00|1836|1834.5|1835.5|1834.5|1836|1835|1835|1834.5|1807
1751625000000|2025-07-04 10:30:00||1834||1834.5||1834.5||1834|2340
1751625300000|2025-07-04 10:35:00|1836|1835|1835|1834|1836|1835|1835|1834|2129
1751625600000|2025-07-04 10:40:00|1834.5|1833.5|1833.5|1832.5|1834.5|1833.5|1833.5|1832.5|221
1751625900000|2025-07-04 10:45:00|1833|1832|1833|1832|1833|1832|1833|1832|662
1751626200000|2025-07-04 10:50:00|1832.5|1831.5|1833.5|1832.5|1833.5|1833|1832|1830.5|754
1751626500000|2025-07-04 10:55:00|1833|1833|1834|1832.5|1834.5|1833.5|1832.5|1831.5|1317
1751626800000|2025-07-04 11:00:00|1834.5|1833|1835|1833.5|1835|1834|1834.5|1833|339
1751627100000|2025-07-04 11:05:00|1834.5|1832.5|1833.5|1832|1834.5|1832.5|1833.5|1832|987
1751627400000|2025-07-04 11:10:00|1833|1832.5|1833|1832.5|1833|1832.5|1832.5|1832|20
1751627700000|2025-07-04 11:15:00|1833.5||1833.5||1833.5||1833.5||331
1751628000000|2025-07-04 11:20:00|1833|1832|1833|1832|1833|1832|1833|1832|723
1751628300000|2025-07-04 11:25:00|1832.5|1831.5|1832.5|1831.5|1832.5|1831.5|1832.5|1831|66
1751628600000|2025-07-04 11:30:00|1833.5|1832|1833.5|1832.5|1833.5|1832.5|1833.5|1832|987
1751628900000|2025-07-04 11:35:00|1834|1833|1835|1834|1835|1834|1834|1833|1290
1751629200000|2025-07-04 11:40:00|1835.5|1834.5|1834.5|1833.5|1835.5|1834.5|1834.5|1833|1815
1751629500000|2025-07-04 11:45:00||1833||1833.5||1833.5||1833|179
1751629800000|2025-07-04 11:50:00|1835.5|1834|1835.5|1834|1836|1834.5|1835.5|1834|82
1751630100000|2025-07-04 11:55:00|1835|1834.5|1835|1834|1835|1834.5|1835|1834|124
1751630400000|2025-07-04 12:00:00|1835.5|1834.5|1836|1835|1836|1835.5|1835.5|1834.5|1340
1751630700000|2025-07-04 12:05:00|1835.5|1834.5|1835|1833.5|1835.5|1834.5|1835|1833.5|469
1751631000000|2025-07-04 12:10:00|1834.5|1834|1834.5|1833.5|1834.5|1834|1834.5|1833.5|0
1751631300000|2025-07-04 12:15:00|1834|1834|1834.5|1834|1834.5|1834|1834|1833.5|275
1751631600000|2025-07-04 12:20:00|1835|1833.5|1833.5|1832|1835|1833.5|1833.5|1832|721
1751631900000|2025-07-04 12:25:00|1833|1832.5|1833|1832.5|1833|1833|1833|1832|40
1751632200000|2025-07-04 12:30:00|1833.5|1832|1833.5|1832.5|1833.5|1833|1833.5|1832|661
1751632500000|2025-07-04 12:35:00|1834|1833.5|1834|1833.5|1834|1833.5|1834|1833.5|404
1751632800000|2025-07-04 12:40:00|1833.5|1833|1833.5|1832.5|1834|1833|1833.5|1832.5|282
1751633400000|2025-07-04 12:50:00|1834.5|1833|1834.5|1833.5|1834.5|1834|1834|1832.5|907
1751633700000|2025-07-04 12:55:00|1834|1832.5|1833.5|1832.5|1834|1832.5|1833.5|1832.5|68
1751634000000|2025-07-04 13:00:00|1833|1832|1833.5|1832.5|1833.5|1832.5|1833|1832|3104
1751634300000|2025-07-04 13:05:00|1834|1833|1836|1834.5|1836|1834.5|1834|1833|2128
1751634600000|2025-07-04 13:10:00|1835.5|1835|1835|1834|1835.5|1835|1835|1834|264
1751634900000|2025-07-04 13:15:00|1834.5|1834.5|1835|1834|1835.5|1834.5|1834.5|1834|1345
1751635200000|2025-07-04 13:20:00|1835.5|1834.5|1835|1834|1835.5|1834.5|1835|1834|243
1751635500000|2025-07-04 13:25:00|||||||||53
1751635800000|2025-07-04 13:30:00|1834.5|1833.5|1834.5|1833.5|1835|1833.5|1834.5|1833.5|310
1751636100000|2025-07-04 13:35:00|||||||||1838
1751636400000|2025-07-04 13:40:00|1835|1834|1836|1835|1836|1835|1835|1834|1059
1751636700000|2025-07-04 13:45:00|1836.5|1835.5|1834.5|1834|1837|1835.5|1834.5|1834|1403
1751637000000|2025-07-04 13:50:00|1835|1833.5|1835|1834|1836|1835|1835|1833.5|1393
1751637300000|2025-07-04 13:55:00|1834.5|1833.5|1835|1834|1835|1834|1834.5|1833.5|285
1751637600000|2025-07-04 14:00:00|1835.5|1834.5|1835.5|1835|1835.5|1835|1835.5|1834.5|694
1751637900000|2025-07-04 14:05:00|1835|1834.5|1836.5|1835.5|1836.5|1835.5|1835|1834.5|2069
1751638200000|2025-07-04 14:10:00|1836|1835|1836|1835.5|1836.5|1835.5|1836|1835|1852
1751638500000|2025-07-04 14:15:00|1836.5|1836|1836|1835.5|1837.5|1836|1836|1835.5|1390
1751638800000|2025-07-04 14:20:00|1836.5|1836|1837|1836.5|1837|1836.5|1836.5|1836|397
1751639100000|2025-07-04 14:25:00|1837.5|1836|1837.5|1836.5|1837.5|1836.5|1837.5|1836|517
1751639400000|2025-07-04 14:30:00|||||||||1201
1751639700000|2025-07-04 14:35:00|1837|1836|1837|1836|1837.5|1836|1836.5|1835.5|1597
1751640000000|2025-07-04 14:40:00|1838.5|1837.5|1838.5|1837.5|1839|1837.5|1838.5|1837.5|679
1751640300000|2025-07-04 14:45:00|1838|1837|1837|1836|1838.5|1837.5|1837|1836|3300
1751640600000|2025-07-04 14:50:00|1837.5|1836.5|1837.5|1837|1837.5|1837|1837.5|1836.5|1230
1751640900000|2025-07-04 14:55:00|1837|1836.5|1837|1836|1837.5|1836.5|1837|1836|2485
1751641200000|2025-07-04 15:00:00|1837.5|1836.5|1837.5|1836.5|1837.5|1836.5|1837|1836.5|2603
1751641500000|2025-07-04 15:05:00|1838|1837.5|1839|1838.5|1839|1838.5|1838|1837.5|1475
1751641800000|2025-07-04 15:10:00|1838.5|1838|1838.5|1837.5|1839|1838|1838.5|1837.5|2247
1751642100000|2025-07-04 15:15:00|1838|1837|1837|1836.5|1838|1837|1836.5|1835.5|1306
1751642400000|2025-07-04 15:20:00|1837.5|1836|1836.5|1835.5|1837.5|1836|1836.5|1835.5|2384
1751642700000|2025-07-04 15:25:00|1837|1836|1837.5|1836|1838.5|1837|1837|1835.5|3608
1751871600000|2025-07-07 07:00:00|1847|1841.5|1836|1835.5|1847|1844|1835|1834.5|8626
1751871900000|2025-07-07 07:05:00|1838|1836|1831.5|1831|1838|1836.5|1831.5|1831|9536
1751872200000|2025-07-07 07:10:00|1832.5|1830.5|1832.5|1831|1832.5|1831|1829.5|1828.5|4142
1751872500000|2025-07-07 07:15:00|1833|1831.5|1832|1831.5|1833|1832.5|1831.5|1831|1466
1751872800000|2025-07-07 07:20:00|1831.5|1831|1832.5|1832|1833.5|1832|1831|1829.5|2394
1751873100000|2025-07-07 07:25:00|1832|1831|1832|1830.5|1833|1832|1831.5|1830.5|3054
1751873400000|2025-07-07 07:30:00|1832.5|1831|1833|1832|1833|1832|1830.5|1830|3304
1751873700000|2025-07-07 07:35:00|1833.5|1832.5|1834|1833|1834|1833.5|1833.5|1832.5|1095
1751874000000|2025-07-07 07:40:00|1835.5|1834|1836.5|1835.5|1838.5|1837|1835.5|1834|3428
1751874300000|2025-07-07 07:45:00|1836|1836|1835.5|1834.5|1836|1836|1835.5|1834.5|2267
1751874600000|2025-07-07 07:50:00|1835|1835|1837|1836|1837.5|1836.5|1835|1834.5|3324
1751874900000|2025-07-07 07:55:00|1838|1837|1839|1837.5|1839|1837.5|1838|1836.5|1286
1751875200000|2025-07-07 08:00:00|1839.5|1838|1838.5|1837.5|1839.5|1838.5|1838.5|1837.5|3018
1751875500000|2025-07-07 08:05:00|1838|1837|1836.5|1835.5|1838|1837|1836.5|1835.5|927
1751875800000|2025-07-07 08:10:00|1836|1835|1834|1832.5|1836|1835|1833.5|1832|2492
1751876100000|2025-07-07 08:15:00|1833.5|1832|1833.5|1833|1834|1833|1833|1832|2449
1751876400000|2025-07-07 08:20:00|1833|1832.5|1834|1833|1834|1833|1832.5|1832|2564
1751876700000|2025-07-07 08:25:00|1834.5|1833.5|1834.5|1833.5|1834.5|1834|1834.5|1833.5|442
1751877000000|2025-07-07 08:30:00|1834|1833|1833.5|1832.5|1834|1833|1833.5|1832|206
1751877300000|2025-07-07 08:35:00||1833||1833||1833||1832.5|1534
1751877600000|2025-07-07 08:40:00|1834.5|1833.5|1836|1834.5|1836|1835|1834.5|1833.5|2596
1751877900000|2025-07-07 08:45:00|1835.5|1835|1836.5|1836|1837|1836|1835.5|1835|2315
1751878200000|2025-07-07 08:50:00|1836|1835.5|1837|1836|1837|1836|1836|1835|1076
1751878500000|2025-07-07 08:55:00|1836.5||1836.5||1836.5||1836.5||208
1751878800000|2025-07-07 09:00:00|1837|1835.5|1836.5|1836|1837|1836|1836.5|1835.5|624
1751879100000|2025-07-07 09:05:00|1837.5|1836.5|1838|1837|1838.5|1837.5|1837.5|1836.5|5088
1751879400000|2025-07-07 09:10:00|1838.5||1838||1838.5||1838||875
1751879700000|2025-07-07 09:15:00|1838.5|1837.5|1841.5|1840.5|1841.5|1841|1838.5|1837|3288
1751880000000|2025-07-07 09:20:00|1842|1841.5|1841.5|1840|1842|1841.5|1841.5|1840|946
1751880300000|2025-07-07 09:25:00|1841|1839.5|1840|1839|1841|1840|1840|1839|2230
1751880600000|2025-07-07 09:30:00|1839.5|1838|1839.5|1838|1839.5|1838.5|1839|1837.5|1738
1751880900000|2025-07-07 09:35:00|1839||1839||1839||1839||0
1751881200000|2025-07-07 09:40:00|1840.5|1840|1841.5|1840|1842|1840.5|1840.5|1840|5647
1751881500000|2025-07-07 09:45:00|1841|1839|1840.5|1839|1841.5|1839.5|1840|1839|2112
1751881800000|2025-07-07 09:50:00|1841.5|1839.5|1842|1841|1842|1841|1841.5|1839|709
1751882100000|2025-07-07 09:55:00|1841.5|1840|1841.5|1840|1842|1841|1840.5|1839.5|1951
1751882400000|2025-07-07 10:00:00|1839.5|1840.5|1839.5|1839|1839.5|1841|1839.5|1839|344
1751882700000|2025-07-07 10:05:00|1840||1840||1840||1840||1113
1751883000000|2025-07-07 10:10:00|1839.5|1839.5|1843|1841.5|1843|1841.5|1839.5|1839|1809
1751883300000|2025-07-07 10:15:00|1842|1841|1842|1841|1842|1841|1842|1841|3991
1751883600000|2025-07-07 10:20:00|1842.5|1841.5|1843|1841|1843.5|1842|1841.5|1840.5|2953
1751883900000|2025-07-07 10:25:00|1842.5|1841.5|1843|1842|1843|1842|1842.5|1840.5|1841
1751884200000|2025-07-07 10:30:00|1842.5|1841|1842|1841.5|1842.5|1841.5|1842|1840.5|2257
1751884500000|2025-07-07 10:35:00|1843.5|1841|1843.5|1842|1844|1842|1843|1841|462
1751884800000|2025-07-07 10:40:00|1842.5|1841|1841.5|1841|1842.5|1841|1841.5|1840.5|2524
1751885100000|2025-07-07 10:45:00|1842|1841.5|1842.5|1841.5|1843|1842|1842|1840.5|1864
1751885400000|2025-07-07 10:50:00|1843|1841|1843|1842|1843|1842|1843|1841|104
1751885700000|2025-07-07 10:55:00|1843.5|1842.5|1844.5|1843.5|1844.5|1843.5|1842.5|1841.5|651
1751886000000|2025-07-07 11:00:00|1845|1845|1844.5|1843.5|1846|1845|1844.5|1843|1535
1751886300000|2025-07-07 11:05:00|||||||||320
1751886600000|2025-07-07 11:10:00|1845|1844|1845|1843.5|1845|1844|1845|1843.5|791
1751886900000|2025-07-07 11:15:00|1844.5|1843|1844|1843|1844.5|1843.5|1843.5|1842.5|624
1751887200000|2025-07-07 11:20:00|1843.5|1842.5|1844|1842.5|1844|1843|1843.5|1842.5|757
1751887500000|2025-07-07 11:25:00|1842|1841.5|1842|1841|1842.5|1841.5|1841.5|1841|1595
1751887800000|2025-07-07 11:30:00|1842.5|1841.5|1841.5|1840.5|1842.5|1841.5|1841|1840.5|1540
1751888100000|2025-07-07 11:35:00|1841|1840|1841|1840|1841|1840|1841|1839.5|468
1751888400000|2025-07-07 11:40:00|1841.5|1840.5|1842|1841|1842.5|1841|1841.5|1840.5|1677
1751888700000|2025-07-07 11:45:00|1842.5|1840.5|1842.5|1841.5|1842.5|1841.5|1842.5|1840.5|1000
1751889000000|2025-07-07 11:50:00|1843|1842|1843.5|1842.5|1843.5|1842.5|1842.5|1842|323
1751889300000|2025-07-07 11:55:00|1844|1843|1842.5|1842|1844.5|1843|1842.5|1841.5|472
1751889600000|2025-07-07 12:00:00|1843.5|1842.5|1842.5|1842|1843.5|1842.5|1842.5|1842|633
1751889900000|2025-07-07 12:05:00|1843|1841.5|1843.5|1842.5|1843.5|1842.5|1843|1841.5|427
1751890200000|2025-07-07 12:10:00|1843|1842|1842.5|1842|1843.5|1842|1842.5|1842|1236
1751890500000|2025-07-07 12:15:00|1843.5|1841.5|1843|1841.5|1843.5|1841.5|1843|1841.5|341
1751890800000|2025-07-07 12:20:00|1842.5|1842|1842.5|1841.5|1842.5|1842|1842.5|1841.5|5148
1751891100000|2025-07-07 12:25:00|1842|1841|1841.5|1840|1842|1841|1841.5|1840|936
1751891400000|2025-07-07 12:30:00|1841|1839.5|1840.5|1839.5|1841|1839.5|1840|1839.5|2466
1751891700000|2025-07-07 12:35:00|1840|1838.5|1840|1839|1840.5|1839|1838.5|1838|3511
1751892000000|2025-07-07 12:40:00|1840.5|1839.5|1840.5|1839.5|1840.5|1840|1840|1839|899
1751892300000|2025-07-07 12:45:00|1840|1839|1839.5|1838.5|1840|1839|1839.5|1838.5|779
1751892600000|2025-07-07 12:50:00|1840.5|1839|1840.5|1839.5|1841|1839.5|1840.5|1839|522
1751892900000|2025-07-07 12:55:00|1841|1839|1839.5|1838.5|1841|1839|1839.5|1838.5|552
1751893200000|2025-07-07 13:00:00|1839|1837.5|1839.5|1838|1839.5|1838.5|1839|1837.5|1045
1751893500000|2025-07-07 13:05:00|1839|1837.5|1839.5|1838|1839.5|1838|1838.5|1837.5|1050
1751893800000|2025-07-07 13:10:00|1840|1839|1840|1838.5|1840|1839|1839.5|1838|2305
1751894100000|2025-07-07 13:15:00|1840.5|1839.5|1841|1840|1841.5|1840|1840|1839|968
1751894400000|2025-07-07 13:20:00|1841.5|1839.5|1840|1839|1841.5|1839.5|1840|1839|1713
1751894700000|2025-07-07 13:25:00|1839.5|1839.5|1838.5|1837.5|1839.5|1839.5|1838.5|1837.5|2325
1751895000000|2025-07-07 13:30:00|1838|1837|1832.5|1831|1838|1837|1830|1828.5|7423
1751895300000|2025-07-07 13:35:00|1832|1831.5|1834|1833.5|1835|1834|1832|1830.5|1211
1751895600000|2025-07-07 13:40:00|1833.5|1833|1831.5|1830.5|1834.5|1833.5|1831.5|1830.5|2186
1751895900000|2025-07-07 13:45:00|1832|1831|1833.5|1832|1833.5|1832|1830.5|1830|1927
1751896200000|2025-07-07 13:50:00|1833|1831.5|1832.5|1831.5|1833|1832.5|1831|1830.5|1806
1751896500000|2025-07-07 13:55:00|1833|1831|1833.5|1833|1834.5|1833.5|1833|1831|1955
1751896800000|2025-07-07 14:00:00|1834.5|1833.5|1832.5|1831.5|1834.5|1834|1831.5|1831|1777
1751897100000|2025-07-07 14:05:00|1832|1831|1833.5|1833|1833.5|1833|1831|1830|1850
1751897400000|2025-07-07 14:10:00|1833|1832.5|1832.5|1832|1833.5|1832.5|1832|1831|2606
1751897700000|2025-07-07 14:15:00|1832|1831.5|1832|1831|1832|1832|1831|1830|9689
1751898000000|2025-07-07 14:20:00|1831.5|1830|1830|1829.5|1831.5|1830|1830|1829|2003
1751898300000|2025-07-07 14:25:00|1829.5|1829|1828.5|1827.5|1829.5|1829.5|1828.5|1827.5|5858
1751898600000|2025-07-07 14:30:00|1828|1827|1826.5|1825.5|1828|1827|1826.5|1825|1143
1751898900000|2025-07-07 14:35:00|1826|1825|1823.5|1823|1826|1825.5|1823.5|1823|3364
1751899200000|2025-07-07 14:40:00|1824|1823.5|1826|1825|1826|1825|1824|1823.5|3766
1751899500000|2025-07-07 14:45:00|1827|1825.5|1827.5|1827|1827.5|1827|1827|1825.5|4461
1751899800000|2025-07-07 14:50:00|1828|1827.5|1828|1827|1828|1827.5|1827|1826.5|2372
1751900100000|2025-07-07 14:55:00|1827.5|1827.5|1828|1827|1828.5|1828|1827|1826|5648
1751900400000|2025-07-07 15:00:00|1827.5|1827.5|1827|1826|1827.5|1827.5|1827|1826|2264
1751900700000|2025-07-07 15:05:00|1827.5|1826.5|1827|1826|1827.5|1827|1827|1826|1663
1751901000000|2025-07-07 15:10:00|1826.5|1826.5|1826|1825.5|1827|1826.5|1826|1825|1478
1751901300000|2025-07-07 15:15:00|1827.5|1826.5|1825.5|1824.5|1827.5|1826.5|1825.5|1824.5|4258
1751901600000|2025-07-07 15:20:00|1826|1825|1825.5|1824.5|1826|1825.5|1825.5|1824.5|4349
1751901900000|2025-07-07 15:25:00|1826.5|1825|1826|1824.5|1826.5|1825.5|1825.5|1824|6415
1751958000000|2025-07-08 07:00:00|1837.5|1835|1840.5|1839.5|1841|1839.5|1835.5|1834|1370
1751958300000|2025-07-08 07:05:00|1840|1838.5|1837.5|1836|1840|1839|1837|1835.5|1954
1751958600000|2025-07-08 07:10:00|1838.5|1836.5|1835|1833.5|1838.5|1838|1835|1833.5|3801
1751958900000|2025-07-08 07:15:00|1834.5|1834|1834.5|1833.5|1835|1834.5|1834|1833|10974
1751959200000|2025-07-08 07:20:00|1835|1833|1835.5|1834.5|1835.5|1835|1834.5|1833|419
1751959500000|2025-07-08 07:25:00|1836.5|1836|1835.5|1834.5|1836.5|1836|1835.5|1834|1123
1751959800000|2025-07-08 07:30:00|1836.5|1835|1836.5|1835|1837|1836|1836|1835|2023
1751960100000|2025-07-08 07:35:00|1836|1835.5|1836.5|1835|1837|1836.5|1836|1835|2792
1751960400000|2025-07-08 07:40:00|1836|1836|1836|1835|1836.5|1836|1836|1835|1940
1751960700000|2025-07-08 07:45:00|1837|1835.5|1837|1836|1837|1836.5|1836|1835|459
1751961000000|2025-07-08 07:50:00|1838|1836.5|1841|1840|1841.5|1840|1838|1836.5|3390
1751961300000|2025-07-08 07:55:00|1841.5|1841|1843.5|1842|1843.5|1843|1841|1840.5|7577
1751961600000|2025-07-08 08:00:00|1843|1841|1839.5|1838|1843|1841|1839.5|1838|1056
1751961900000|2025-07-08 08:05:00|1840|1837.5|1840.5|1839.5|1840.5|1839.5|1839.5|1837.5|157
1751962200000|2025-07-08 08:10:00|1840|1839|1840.5|1839.5|1840.5|1839.5|1840|1839|841
1751962500000|2025-07-08 08:15:00|1841|1840|1840|1839|1841|1840.5|1840|1839|2773
1751962800000|2025-07-08 08:20:00|1839.5|1838|1838.5|1837.5|1839.5|1838|1838|1837|851
1751963100000|2025-07-08 08:25:00|1839|1838|1838.5|1837.5|1839|1838.5|1838.5|1837.5|161
1751963400000|2025-07-08 08:30:00|1838|1837|1838.5|1837|1839|1838.5|1837.5|1837|1231
1751963700000|2025-07-08 08:35:00|1838|1836.5|1837|1836|1838|1837|1836.5|1835.5|524
1751964000000|2025-07-08 08:40:00|1837.5|1836.5|1839|1837.5|1839|1838|1837.5|1836.5|604
1751964300000|2025-07-08 08:45:00||1838||1838||1838||1838|1506
1751964600000|2025-07-08 08:50:00|1839.5|1838.5|1839|1838|1839.5|1839|1839|1837.5|1455
1751964900000|2025-07-08 08:55:00|1839.5|1838.5|1839.5|1838|1839.5|1838.5|1839.5|1838|187
1751965200000|2025-07-08 09:00:00|1839|1837.5|1840.5|1839.5|1840.5|1839.5|1839|1837.5|434
1751965500000|2025-07-08 09:05:00|1841|1840|1842|1841|1842|1841|1841|1840|1585
1751965800000|2025-07-08 09:10:00|1842.5|1841.5|1842.5|1842|1843|1842.5|1842.5|1841.5|561
1751966100000|2025-07-08 09:15:00|1842|1841.5|1841|1840.5|1842|1841.5|1841|1840.5|1552
1751966400000|2025-07-08 09:20:00|1840.5|1840|1839|1837.5|1840.5|1840|1838.5|1837.5|351
1751966700000|2025-07-08 09:25:00|1838|1838|1839|1838|1839|1838|1838|1838|521
1751967000000|2025-07-08 09:30:00|1838.5|1837|1838|1837.5|1838.5|1837.5|1838|1837|694
1751967300000|2025-07-08 09:35:00|1838.5||1838.5||1838.5||1838.5||689
1751967600000|2025-07-08 09:40:00|1838|1838|1838.5|1837.5|1838.5|1838|1838|1837|1001
1751967900000|2025-07-08 09:45:00|1838|1837|1837|1836|1838|1837|1837|1836|7439
1751968200000|2025-07-08 09:50:00|1836.5|1835.5|1836.5|1835.5|1836.5|1836|1836.5|1835.5|1360
1751968500000|2025-07-08 09:55:00|1837|1836|1836.5|1835.5|1837|1836|1836.5|1835.5|1341
1751968800000|2025-07-08 10:00:00|1835.5|1836|1835.5|1834.5|1835.5|1836|1835.5|1834|426
1751969100000|2025-07-08 10:05:00|1836|1835|1834|1833|1836|1835|1834|1833|1518
1751969400000|2025-07-08 10:10:00|1834.5|1833.5|1833.5|1833|1835|1834|1833.5|1832.5|2598
1751969700000|2025-07-08 10:15:00|1834|1833.5|1835.5|1834.5|1835.5|1834.5|1834|1833.5|1149
1751970000000|2025-07-08 10:20:00|1835||1835.5||1835.5||1835||520
1751970300000|2025-07-08 10:25:00|1836|1835|1836|1835|1836|1835|1836|1835|294
1751970600000|2025-07-08 10:30:00|1836.5|1835.5|1837|1835.5|1837|1836.5|1836.5|1835.5|1365
1751970900000|2025-07-08 10:35:00|1836.5||1836.5||1836.5||1836.5||59
1751971200000|2025-07-08 10:40:00|1836|1835|1836.5|1835.5|1837|1835.5|1836|1835|228
1751971500000|2025-07-08 10:45:00|1837|1836|1836.5|1835|1837|1836|1836.5|1835|227
1751971800000|2025-07-08 10:50:00|1837|1835.5|1837|1836|1837|1836|1837|1835|1098
1751972100000|2025-07-08 10:55:00|1836.5||1837||1837||1836.5||837
1751972400000|2025-07-08 11:00:00|1837.5|1836.5|1837.5|1836.5|1837.5|1837|1837|1836|831
1751972700000|2025-07-08 11:05:00|1837|1836|1837.5|1836.5|1837.5|1836.5|1837|1836|348
1751973000000|2025-07-08 11:10:00|1837|1836|1838|1836.5|1838|1836.5|1836|1835|1044
1751973300000|2025-07-08 11:15:00|1837.5|1837|1837.5|1837|1837.5|1837|1837.5|1837|80
1751973600000|2025-07-08 11:20:00|1837|1836.5|1837|1836|1837|1836.5|1836.5|1836|1021
1751973900000|2025-07-08 11:25:00|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|2268
1751974200000|2025-07-08 11:30:00|1837|1836|1837|1836|1837|1836|1837|1836|64
1751974500000|2025-07-08 11:35:00|1836.5|1835.5|1836|1835|1836.5|1835.5|1836|1835|489
1751975100000|2025-07-08 11:45:00|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|1836.5|1835.5|780
1751975400000|2025-07-08 11:50:00|1836|1836|1837|1836|1837|1836|1836|1836|206
1751975700000|2025-07-08 11:55:00|1837.5|1836.5|1838|1837|1838|1837|1837.5|1836.5|459
1751976000000|2025-07-08 12:00:00|1837.5|1836.5|1836.5|1836|1837.5|1837|1836.5|1836|664
1751976300000|2025-07-08 12:05:00|1837|1835.5|1836.5|1836|1837|1836|1836.5|1835.5|111
1751976600000|2025-07-08 12:10:00|1837|1835.5|1836.5|1835.5|1837|1836|1836.5|1835.5|551
1751976900000|2025-07-08 12:15:00|1836|1836|1835.5|1835|1836|1836|1835.5|1835|2241
1751977200000|2025-07-08 12:20:00|1835|1834|1835|1834|1835|1834|1834.5|1834|653
1751977500000|2025-07-08 12:25:00|1834.5|1833.5|1834.5|1833.5|1834.5|1833.5|1834.5|1833|233
1751977800000|2025-07-08 12:30:00|1835|1834|1835|1834|1835|1834|1835|1833.5|881
1751978100000|2025-07-08 12:35:00|1835.5|1834.5|1834.5|1833.5|1835.5|1834.5|1834.5|1833.5|4470
1751978400000|2025-07-08 12:40:00|1834|1834|1834.5|1833.5|1834.5|1834|1834|1833|2669
1751978700000|2025-07-08 12:45:00|1834|1833|1835.5|1834.5|1836|1834.5|1834|1833|736
1751979000000|2025-07-08 12:50:00|1835|1835|1836|1835|1836|1835|1835|1835|651
1751979300000|2025-07-08 12:55:00|1835.5||1835.5||1835.5||1835.5||646
1751979600000|2025-07-08 13:00:00|1836|1835.5|1836|1835.5|1836|1835.5|1836|1835.5|349
1751979900000|2025-07-08 13:05:00|1835.5|1835|1835.5|1834.5|1835.5|1835|1835|1834.5|2345
1751980200000|2025-07-08 13:10:00|1836|1835|1836.5|1835.5|1836.5|1835.5|1836|1835|4358
1751980500000|2025-07-08 13:15:00|1836|1835|1836|1835.5|1836|1835.5|1836|1835|769
1751980800000|2025-07-08 13:20:00|1836.5|1836|1836|1835|1837|1836|1836|1835|437
1751981100000|2025-07-08 13:25:00|1835.5|1835.5|1837|1836|1837|1836|1835.5|1835.5|1810
1751981400000|2025-07-08 13:30:00|1836|1835|1834|1833|1836|1835|1830.5|1830|7558
1751981700000|2025-07-08 13:35:00|1834.5|1833.5|1834.5|1833.5|1836|1835.5|1833.5|1832.5|12567
1751982000000|2025-07-08 13:40:00|1834|1833|1839.5|1838.5|1841|1839.5|1834|1833|2842
1751982300000|2025-07-08 13:45:00|1839|1838|1841.5|1840.5|1841.5|1840.5|1839|1838|1461
1751982600000|2025-07-08 13:50:00|1841|1840|1842|1841|1842.5|1842|1841|1840|2471
1751982900000|2025-07-08 13:55:00|1842.5|1841.5|1842|1841.5|1842.5|1842|1841.5|1841|3035
1751983200000|2025-07-08 14:00:00|1841.5|1841|1837.5|1837|1842.5|1841|1837|1836.5|3952
1751983500000|2025-07-08 14:05:00|1838|1836.5|1837|1836|1838|1836.5|1834.5|1833.5|2693
1751983800000|2025-07-08 14:10:00|1837.5|1836.5|1838|1837|1839.5|1838|1837.5|1836.5|2506
1751984100000|2025-07-08 14:15:00|1837.5|1836.5|1837.5|1836.5|1837.5|1837|1836|1835.5|4416
1751984400000|2025-07-08 14:20:00|1837|1837|1838|1837|1839|1838|1837|1837|6205
1751984700000|2025-07-08 14:25:00|1838.5|1837.5|1841|1840.5|1841|1840.5|1838.5|1837.5|8392
1751985000000|2025-07-08 14:30:00|1841.5|1840|1842|1841.5|1842.5|1842|1841|1840|2113
1751985300000|2025-07-08 14:35:00|1841.5|1841|1842.5|1842|1842.5|1842|1841|1840|1789
1751985600000|2025-07-08 14:40:00|1843|1842.5|1841|1840.5|1843|1842.5|1841|1840.5|714
1751985900000|2025-07-08 14:45:00|1840.5|1839.5|1841|1840|1841|1840.5|1838|1837|3993
1751986200000|2025-07-08 14:50:00|1841.5|1840.5|1840.5|1840|1842|1841|1840|1839.5|1367
1751986500000|2025-07-08 14:55:00|1840|1839.5|1842.5|1841.5|1843|1842|1840|1839.5|1311
1751986800000|2025-07-08 15:00:00|1843|1842|1842|1841.5|1843|1842.5|1842|1841.5|1461
1751987100000|2025-07-08 15:05:00|1842.5|1842|1844.5|1844|1845|1844|1842.5|1842|1766
1751987400000|2025-07-08 15:10:00|1845|1843.5|1843|1842.5|1845|1843.5|1843|1842.5|4082
1751987700000|2025-07-08 15:15:00|1843.5|1842|1842|1841.5|1844.5|1843.5|1842|1841|9819
1751988000000|2025-07-08 15:20:00|1841.5|1840.5|1842|1841|1843|1842|1841|1840.5|1817
1751988300000|2025-07-08 15:25:00|1841.5|1840.5|1842.5|1841|1842.5|1841.5|1841.5|1840.5|2253
1752044400000|2025-07-09 07:00:00|1821.5|1819|1827.5|1825.5|1832|1830.5|1820.5|1818.5|5863
1752044700000|2025-07-09 07:05:00|1827|1826|1824.5|1823|1830|1828.5|1823|1821.5|14393
1752045000000|2025-07-09 07:10:00|1824|1822.5|1823.5|1822|1824.5|1823|1822|1821|3375
1752045300000|2025-07-09 07:15:00|1823|1823|1819.5|1818.5|1825|1824|1819.5|1818.5|3258
1752045600000|2025-07-09 07:20:00|1819|1818|1822.5|1822|1825.5|1824.5|1817|1816.5|3040
1752045900000|2025-07-09 07:25:00|1821.5|1821|1819.5|1818.5|1822|1821|1816.5|1815|7603
1752046200000|2025-07-09 07:30:00|1820.5|1819|1822.5|1821.5|1824|1823|1818.5|1818|12883
1752046500000|2025-07-09 07:35:00|1823|1822|1818.5|1817|1823|1822|1818|1817|5174
1752046800000|2025-07-09 07:40:00|1818|1817.5|1818.5|1817.5|1820|1819|1818|1817|3119
1752047100000|2025-07-09 07:45:00|1819|1818|1821.5|1821|1822|1821|1818|1817|9194
1752047400000|2025-07-09 07:50:00|1822|1821.5|1822.5|1821.5|1823.5|1822.5|1822|1821|3314
1752047700000|2025-07-09 07:55:00|1822|1821|1820.5|1820|1822|1822|1820.5|1820|696
1752048000000|2025-07-09 08:00:00|1821|1819.5|1816.5|1815.5|1821|1819.5|1815|1814|9893
1752048300000|2025-07-09 08:05:00|1815.5|1814.5|1815.5|1815|1818.5|1817.5|1814.5|1813.5|4677
1752048600000|2025-07-09 08:10:00|1816|1814|1818|1816.5|1820|1819.5|1815.5|1814|2794
1752048900000|2025-07-09 08:15:00|1817.5|1816|1816|1814.5|1818.5|1817.5|1816|1814.5|1336
1752049200000|2025-07-09 08:20:00|1815.5|1815|1817.5|1816|1817.5|1816.5|1815.5|1814|3817
1752049500000|2025-07-09 08:25:00|1816.5|1816.5|1819.5|1818.5|1819.5|1818.5|1816.5|1816|1625
1752049800000|2025-07-09 08:30:00|1819|1819|1822|1821.5|1823|1821.5|1819|1819|1999
1752050100000|2025-07-09 08:35:00|1822.5|1820.5|1821.5|1821|1823|1822|1821|1820|4678
1752050400000|2025-07-09 08:40:00|1820.5|1820.5|1821|1820|1821|1820.5|1819.5|1819|1638
1752050700000|2025-07-09 08:45:00|1820.5|1819|1821|1820.5|1821|1820.5|1820|1818.5|3139
1752051000000|2025-07-09 08:50:00|1821.5|1821|1824|1823|1824|1823|1821.5|1821|7719
1752051300000|2025-07-09 08:55:00|1823.5|1823.5|1824.5|1824|1824.5|1824|1823.5|1823.5|6182
1752051600000|2025-07-09 09:00:00|1825|1823.5|1824.5|1824|1825|1824.5|1824.5|1823.5|891
1752051900000|2025-07-09 09:05:00|1825|1824.5|1826|1825.5|1826.5|1825.5|1825|1824.5|3186
1752052200000|2025-07-09 09:10:00|1826.5|1825|1826.5|1825.5|1826.5|1825.5|1825.5|1825|1635
1752052500000|2025-07-09 09:15:00|1827|1826|1830|1829|1830|1829|1827|1826|1078
1752052800000|2025-07-09 09:20:00|1829.5|1828.5|1830|1829|1830|1829|1829.5|1828.5|2328
1752053100000|2025-07-09 09:25:00|1830.5|1829.5|1829.5|1829|1831|1830|1829.5|1829|3624
1752053400000|2025-07-09 09:30:00|1829|1828.5|1831.5|1830.5|1832|1831|1828.5|1827.5|10079
1752053700000|2025-07-09 09:35:00|1832|1831|1834|1833|1834|1833.5|1832|1831|1695
1752054000000|2025-07-09 09:40:00|1833.5||1833.5||1834||1833.5||2298
1752054300000|2025-07-09 09:45:00|1833|1832.5|1832.5|1832|1833.5|1832.5|1832.5|1832|1236
1752054600000|2025-07-09 09:50:00|1833|1832.5|1830.5|1830|1833.5|1833|1830.5|1830|4017
1752054900000|2025-07-09 09:55:00|1831|1829.5|1829.5|1829|1831|1829.5|1829.5|1828|1442
1752055200000|2025-07-09 10:00:00|1830|1828|1830|1829.5|1830|1829.5|1830|1828|1255
1752055500000|2025-07-09 10:05:00|1830.5|1830.5|1832|1831|1832|1831|1830|1830.5|2249
1752055800000|2025-07-09 10:10:00|1831.5|1830.5|1830|1829|1831.5|1830.5|1829.5|1829|3123
1752056100000|2025-07-09 10:15:00|1830.5|1829.5|1832|1831.5|1832|1831.5|1830.5|1829.5|1390
1752056400000|2025-07-09 10:20:00|||||||||1138
1752056700000|2025-07-09 10:25:00|1832.5|1832.5|1833.5|1832.5|1833.5|1832.5|1832.5|1832.5|3087
1752057000000|2025-07-09 10:30:00|1833|1832|1833.5|1833|1833.5|1833|1831.5|1830.5|3547
1752057300000|2025-07-09 10:35:00|1834|1833.5|1834.5|1834|1835|1834|1834|1833.5|3435
1752057600000|2025-07-09 10:40:00|1835|1834.5|1834.5|1834|1835|1834.5|1834.5|1834|1668
1752057900000|2025-07-09 10:45:00|1834|1833.5|1834.5|1833.5|1834.5|1833.5|1833.5|1833|1560
1752058200000|2025-07-09 10:50:00|1834|1832.5|1833|1832.5|1834.5|1832.5|1833|1832|581
1752058500000|2025-07-09 10:55:00|1833.5|1833|1834|1833|1834|1833|1833.5|1833|1669
1752058800000|2025-07-09 11:00:00|1835|1833.5|1835|1834.5|1836|1835.5|1834.5|1833.5|6508
1752059100000|2025-07-09 11:05:00|1834.5|1834|1833.5|1832.5|1834.5|1834|1833.5|1832.5|1338
1752059400000|2025-07-09 11:10:00|1834.5|1833.5|1834.5|1834|1834.5|1834|1834|1833.5|1571
1752059700000|2025-07-09 11:15:00|1835|1834.5|1834.5|1834|1835|1834.5|1834.5|1834|2360
1752060000000|2025-07-09 11:20:00|1835|1834.5|1836|1835|1836|1835.5|1834.5|1834.5|2226
1752060300000|2025-07-09 11:25:00|1836.5|1836|1836|1835.5|1837|1836.5|1836|1835.5|1697
1752060600000|2025-07-09 11:30:00|1836.5|1836|1837|1836|1837.5|1837|1836|1835.5|8645
1752060900000|2025-07-09 11:35:00|1837.5|1837|1836|1835.5|1838|1837.5|1836|1835.5|4645
1752061200000|2025-07-09 11:40:00|1836.5||1836||1836.5||1836||2277
1752061500000|2025-07-09 11:45:00|1835.5|1835|1836.5|1836|1837|1836.5|1835.5|1835|1161
1752061800000|2025-07-09 11:50:00|1836|1835.5|1835|1834.5|1836|1835.5|1835|1834.5|2651
1752062100000|2025-07-09 11:55:00|1835.5|1835|1836|1835|1836|1835.5|1835.5|1835|1888
1752062400000|2025-07-09 12:00:00|1835.5|1835.5|1835.5|1835|1836|1835.5|1835.5|1834.5|1796
1752062700000|2025-07-09 12:05:00|1835|1834.5|1835.5|1835|1836|1835|1835|1834.5|855
1752063000000|2025-07-09 12:10:00|1835|1834.5|1835|1834.5|1835|1835|1835|1834.5|1463
1752063300000|2025-07-09 12:15:00|1834.5|1834|1834.5|1834|1834.5|1834|1834|1833.5|2250
1752063600000|2025-07-09 12:20:00|1835|1834.5|1834.5|1833.5|1835|1834.5|1834|1833.5|1419
1752063900000|2025-07-09 12:25:00|1834|1834|1834|1833.5|1834|1834|1834|1833.5|1173
1752064200000|2025-07-09 12:30:00|1833.5|1833|1833.5|1833|1833.5|1833|1833.5|1833|914
1752064500000|2025-07-09 12:35:00|1834|1833.5|1833|1832.5|1834|1833.5|1833|1832.5|3372
1752064800000|2025-07-09 12:40:00|1832.5|1832|1832.5|1832|1833|1832.5|1832.5|1832|1602
1752065100000|2025-07-09 12:45:00|1832|1831.5|1833.5|1833|1833.5|1833|1832|1831.5|3531
1752065400000|2025-07-09 12:50:00|1834|1833.5|1835|1834|1835|1834|1833.5|1833.5|927
1752065700000|2025-07-09 12:55:00|1835.5|1834.5|1835.5|1834.5|1835.5|1834.5|1835|1834|611
1752066000000|2025-07-09 13:00:00|1835|1834|1835|1834.5|1835.5|1834.5|1834.5|1834|3196
1752066300000|2025-07-09 13:05:00|1835.5|1835|1837|1836.5|1837|1836.5|1835.5|1835|3346
1752066600000|2025-07-09 13:10:00|1837.5|1837|1839|1838|1839|1838|1837.5|1837|7729
1752066900000|2025-07-09 13:15:00|1838.5|1837.5|1838|1837.5|1838.5|1837.5|1837.5|1837|5673
1752067200000|2025-07-09 13:20:00|||||||||2387
1752067500000|2025-07-09 13:25:00|1838.5|1838|1841.5|1841|1842|1841|1838.5|1838|5155
1752067800000|2025-07-09 13:30:00|1842.5|1841.5|1845|1844|1845|1844|1838.5|1837.5|8020
1752068100000|2025-07-09 13:35:00|1844.5|1843.5|1841.5|1840.5|1845.5|1844.5|1841|1840.5|9165
1752068400000|2025-07-09 13:40:00|1841|1841|1838.5|1837.5|1841|1841|1838|1837.5|7715
1752068700000|2025-07-09 13:45:00|1837.5|1837|1835|1834|1837.5|1837|1833|1832.5|5212
1752069000000|2025-07-09 13:50:00|1834.5|1833|1828.5|1827.5|1836|1835|1828|1827.5|6304
1752069300000|2025-07-09 13:55:00|1827.5|1827|1824.5|1823.5|1829.5|1828.5|1824|1823|4700
1752069600000|2025-07-09 14:00:00|1824|1823|1822.5|1821.5|1827|1826|1821|1820.5|21517
1752069900000|2025-07-09 14:05:00|1823|1821|1819.5|1818.5|1824|1823|1819.5|1818.5|4258
1752070200000|2025-07-09 14:10:00|1820.5|1819.5|1820|1819.5|1820.5|1819.5|1818|1817.5|10303
1752070500000|2025-07-09 14:15:00|1820.5|1820|1818|1817.5|1821|1820.5|1818|1817.5|8542
1752070800000|2025-07-09 14:20:00|1818.5|1818.5|1817|1816.5|1819|1818.5|1816|1815.5|5159
1752071100000|2025-07-09 14:25:00|1817.5|1817|1817.5|1817|1818.5|1818|1816|1815.5|12657
1752071400000|2025-07-09 14:30:00|1818|1817.5|1818.5|1817.5|1819.5|1818.5|1816.5|1816|17284
1752071700000|2025-07-09 14:35:00|1818|1817|1819|1818|1819|1818|1817.5|1817|11268
1752072000000|2025-07-09 14:40:00|1819.5|1818.5|1819.5|1819|1822|1821.5|1818.5|1817.5|10567
1752072300000|2025-07-09 14:45:00|1819|1818.5|1818|1817.5|1819.5|1819|1818|1817.5|7497
1752072600000|2025-07-09 14:50:00|1818.5|1818|1821.5|1820.5|1821.5|1820.5|1818|1817.5|6918
1752072900000|2025-07-09 14:55:00|1822|1821|1820|1819|1822|1821.5|1820|1819|3525
1752073200000|2025-07-09 15:00:00|1819.5|1818.5|1819|1818.5|1819.5|1819|1818.5|1818|8545
1752073500000|2025-07-09 15:05:00|1818.5|1818|1818|1817.5|1818.5|1818|1817.5|1817|9322
1752073800000|2025-07-09 15:10:00|1818.5|1818|1814.5|1814|1819|1818.5|1814|1813|13551
1752074100000|2025-07-09 15:15:00|1815|1814.5|1818|1816.5|1818|1817|1815|1814.5|5733
1752074400000|2025-07-09 15:20:00|1817.5|1817|1818|1817.5|1818.5|1817.5|1817.5|1816.5|4985
1752074700000|2025-07-09 15:25:00|1818.5|1818|1821.5|1820.5|1821.5|1820.5|1818.5|1818|4643
1752130800000|2025-07-10 07:00:00|1877.5|1875.5|1885|1884|1886.5|1884.5|1872.5|1870|45429
1752131100000|2025-07-10 07:05:00|1884.5|1882.5|1894|1892.5|1894|1893|1881.5|1879.5|15248
1752131400000|2025-07-10 07:10:00|1893|1892|1887|1886.5|1897|1894.5|1887|1886|31796
1752131700000|2025-07-10 07:15:00|1887.5|1885.5|1890|1888.5|1890|1889.5|1883.5|1882|16588
1752132000000|2025-07-10 07:20:00|1889.5|1889|1891|1890|1892|1890.5|1888.5|1887|18890
1752132300000|2025-07-10 07:25:00|1891.5|1890.5|1887|1885.5|1891.5|1891|1887|1885.5|6027
1752132600000|2025-07-10 07:30:00|1889|1888|1892|1891|1892.5|1891.5|1887.5|1886.5|10854
1752132900000|2025-07-10 07:35:00|1892.5|1891.5|1897.5|1896.5|1897.5|1896.5|1892.5|1891.5|8105
1752133200000|2025-07-10 07:40:00|1898|1895|1891|1890|1898|1895|1891|1890|7757
1752133500000|2025-07-10 07:45:00|1891.5|1890.5|1893.5|1892|1894.5|1894|1891.5|1890.5|6264
1752133800000|2025-07-10 07:50:00|1893|1891.5|1888.5|1887|1893|1892|1886.5|1885.5|5097
1752134100000|2025-07-10 07:55:00|1889|1887.5|1886.5|1885.5|1890|1888.5|1886.5|1885.5|2839
1752134400000|2025-07-10 08:00:00|1886|1884.5|1883|1882.5|1887|1886|1883|1882.5|4809
1752134700000|2025-07-10 08:05:00|1883.5|1883|1884.5|1883|1885|1884|1883|1882.5|7037
1752135000000|2025-07-10 08:10:00|1885|1884|1887.5|1887|1888|1887|1885|1884|5822
1752135300000|2025-07-10 08:15:00|1886|1885|1884|1883|1888|1887.5|1884|1883|8772
1752135600000|2025-07-10 08:20:00|1883|1882.5|1883.5|1883|1884|1883.5|1883|1882.5|4360
1752135900000|2025-07-10 08:25:00|1883|1882.5|1886.5|1886|1887|1886|1883|1882.5|5177
1752136200000|2025-07-10 08:30:00|1887|1886.5|1887|1886|1887.5|1886.5|1885.5|1885|11517
1752136500000|2025-07-10 08:35:00|1888.5|1887|1886.5|1885.5|1888.5|1887.5|1886.5|1885.5|3750
1752136800000|2025-07-10 08:40:00|1886|1885|1885|1884|1886|1885|1883.5|1882.5|4417
1752137100000|2025-07-10 08:45:00|1884.5|1884.5|1886.5|1886|1886.5|1886|1884.5|1884|2289
1752137400000|2025-07-10 08:50:00|1887.5|1886.5|1890.5|1889.5|1892|1891|1887.5|1886.5|3598
1752137700000|2025-07-10 08:55:00|1890|1889|1893|1892|1893.5|1892.5|1890|1889|7071
1752138000000|2025-07-10 09:00:00|1892.5|1891.5|1894|1892.5|1894|1893|1892.5|1891.5|1473
1752138300000|2025-07-10 09:05:00|1895|1894|1895|1894.5|1897|1896.5|1895|1894|11152
1752138600000|2025-07-10 09:10:00|1895.5|1895|1895|1893.5|1896|1895|1895|1893.5|2135
1752138900000|2025-07-10 09:15:00|1894|1893|1893.5|1892|1895|1894|1891|1889.5|6733
1752139200000|2025-07-10 09:20:00|1893|1892.5|1893.5|1892.5|1894|1892.5|1893|1891.5|3209
1752139500000|2025-07-10 09:25:00|1894|1893|1896|1895|1897|1896.5|1893.5|1892.5|4864
1752139800000|2025-07-10 09:30:00|1895.5|1895.5|1894|1893.5|1895.5|1895.5|1893|1892|4291
1752140100000|2025-07-10 09:35:00|1894.5|1893|1895|1893.5|1895.5|1894.5|1894|1892.5|3079
1752140400000|2025-07-10 09:40:00|1894.5|1894|1894|1892.5|1895|1894.5|1893|1892.5|2532
1752140700000|2025-07-10 09:45:00|1893.5|1892|1891|1890.5|1893.5|1892|1890.5|1889.5|4785
1752141000000|2025-07-10 09:50:00|1891.5|1891|1891|1890|1892|1891|1890|1889|9268
1752141300000|2025-07-10 09:55:00|1890.5|1890.5|1891.5|1890|1892|1891|1890.5|1890|4608
1752141600000|2025-07-10 10:00:00|1891|1890.5|1888|1887|1891.5|1890.5|1888|1886.5|3048
1752141900000|2025-07-10 10:05:00|1887.5|1886.5|1889|1888.5|1890|1889.5|1887|1885.5|5573
1752142200000|2025-07-10 10:10:00|1890|1889|1891.5|1891|1892.5|1891|1889.5|1888.5|2754
1752142500000|2025-07-10 10:15:00|1892.5|1890.5|1892.5|1891|1892.5|1891.5|1891|1890|5158
1752142800000|2025-07-10 10:20:00|1893|1891.5|1894.5|1893.5|1894.5|1894|1893|1891.5|3082
1752143100000|2025-07-10 10:25:00|1895|1894|1896|1895|1896|1895.5|1895|1894|5984
1752143400000|2025-07-10 10:30:00|1896.5|1895.5|1896|1895|1897|1896.5|1895.5|1895|3604
1752143700000|2025-07-10 10:35:00|1896.5|1895.5|1896|1894.5|1896.5|1895.5|1895.5|1894.5|1472
1752144000000|2025-07-10 10:40:00|1895.5|1895|1897|1896|1897.5|1897|1895|1894|11857
1752144300000|2025-07-10 10:45:00|1897.5|1896.5|1904|1902.5|1904|1902.5|1897.5|1896.5|6742
1752144600000|2025-07-10 10:50:00|1903.5|1902|1899.5|1899|1903.5|1902|1899.5|1899|4217
1752144900000|2025-07-10 10:55:00|1898.5|1898.5|1900.5|1899.5|1901.5|1900|1898.5|1897.5|8410
1752145200000|2025-07-10 11:00:00|1900|1899|1896.5|1895.5|1900|1899|1896.5|1895.5|3594
1752145500000|2025-07-10 11:05:00|1897|1896|1894|1893.5|1898.5|1897|1894|1893.5|6096
1752145800000|2025-07-10 11:10:00|1894.5|1892.5|1893.5|1893|1894.5|1893|1893.5|1892.5|663
1752146100000|2025-07-10 11:15:00|1894|1893.5|1895|1893.5|1895|1894|1894|1893|6166
1752146400000|2025-07-10 11:20:00|1895.5|1894|1895|1894|1895.5|1894.5|1894.5|1893.5|3106
1752146700000|2025-07-10 11:25:00|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895|1894.5|2493
1752147000000|2025-07-10 11:30:00|1896.5|1895|1897.5|1896|1898.5|1897.5|1896.5|1895|6554
1752147300000|2025-07-10 11:35:00|1896.5|1895.5|1895.5|1894|1897|1895.5|1894.5|1893.5|3727
1752147600000|2025-07-10 11:40:00|1895|1893|1897.5|1896.5|1897.5|1896.5|1894|1893|2129
1752147900000|2025-07-10 11:45:00|1898|1897|1896.5|1895|1898|1897|1896|1895|2256
1752148200000|2025-07-10 11:50:00|1897|1895.5|1893.5|1892|1897|1896|1893|1891.5|1652
1752148500000|2025-07-10 11:55:00|1893|1891.5|1888|1887|1893.5|1892|1888|1887|4417
1752148800000|2025-07-10 12:00:00|1887.5|1886.5|1883.5|1882.5|1887.5|1886.5|1883.5|1882|13059
1752149100000|2025-07-10 12:05:00|1884|1882|1884|1882.5|1885|1884.5|1883|1882|2966
1752149400000|2025-07-10 12:10:00|1884.5|1883|1886|1885|1886|1885|1884|1882.5|6592
1752149700000|2025-07-10 12:15:00|1885.5|1884.5|1883|1881.5|1886|1884.5|1883|1881.5|2571
1752150000000|2025-07-10 12:20:00|1883.5|1882|1883.5|1882.5|1884|1883|1882.5|1881|6840
1752150300000|2025-07-10 12:25:00|1884|1883|1885|1883.5|1885|1883.5|1883.5|1882.5|3407
1752150600000|2025-07-10 12:30:00|1885.5|1884|1888.5|1887|1888.5|1887.5|1885.5|1884|5061
1752150900000|2025-07-10 12:35:00|1888|1886.5|1886.5|1885|1888|1886.5|1885.5|1884.5|5359
1752151200000|2025-07-10 12:40:00|1888|1887|1888|1886.5|1888.5|1887.5|1887.5|1886.5|13360
1752151500000|2025-07-10 12:45:00|1887.5|1887|1888.5|1887|1888.5|1887.5|1887|1886.5|2999
1752151800000|2025-07-10 12:50:00|1887.5|1886|1887.5|1886|1888.5|1886|1886|1885|3674
1752152100000|2025-07-10 12:55:00|1887|1886.5|1888|1887|1890|1888.5|1887|1886|2054
1752152400000|2025-07-10 13:00:00|1888.5|1886.5|1890.5|1889|1890.5|1889|1887.5|1886.5|2871
1752152700000|2025-07-10 13:05:00|1891|1889.5|1889.5|1888|1892.5|1891|1889.5|1887.5|4028
1752153000000|2025-07-10 13:10:00|1889|1888.5|1889|1888|1889.5|1888.5|1888.5|1887.5|2645
1752153300000|2025-07-10 13:15:00|1889.5|1888.5|1890|1888.5|1891|1890|1888.5|1888|2951
1752153600000|2025-07-10 13:20:00|1889.5|1888|1888|1887|1889.5|1888|1887|1886|1553
1752153900000|2025-07-10 13:25:00|1888.5|1888.5|1890.5|1889.5|1890.5|1889.5|1887.5|1886.5|3526
1752154200000|2025-07-10 13:30:00|1890|1888.5|1905.5|1904|1906|1904.5|1885.5|1884|17398
1752154500000|2025-07-10 13:35:00|1906|1904.5|1898|1896.5|1910|1908.5|1898|1896.5|15220
1752154800000|2025-07-10 13:40:00|1898.5|1897.5|1898|1897|1901.5|1900.5|1896|1895|8142
1752155100000|2025-07-10 13:45:00|1897.5|1896|1897.5|1896.5|1903.5|1902|1896.5|1895.5|8697
1752155400000|2025-07-10 13:50:00|1898|1897|1896|1894.5|1898.5|1897.5|1892|1891.5|5318
1752155700000|2025-07-10 13:55:00|1896.5|1895|1894|1893|1896.5|1895|1892.5|1891|4679
1752156000000|2025-07-10 14:00:00|1894.5|1892.5|1893.5|1892.5|1894.5|1893|1891|1890|5008
1752156300000|2025-07-10 14:05:00|1894|1893|1895.5|1894.5|1897|1896|1894|1892.5|5422
1752156600000|2025-07-10 14:10:00|1896.5|1895|1904|1902.5|1904|1902.5|1896.5|1895|5040
1752156900000|2025-07-10 14:15:00|1904.5|1903|1905.5|1904.5|1905.5|1904.5|1902.5|1901.5|3689
1752157200000|2025-07-10 14:20:00|1905|1904|1901|1899.5|1905|1904.5|1900.5|1899.5|9524
1752157500000|2025-07-10 14:25:00|1901.5|1900|1903|1902|1903|1902.5|1901|1899.5|5551
1752157800000|2025-07-10 14:30:00|1902.5|1902.5|1905.5|1904.5|1906.5|1905.5|1902|1901.5|5776
1752158100000|2025-07-10 14:35:00|1906|1905|1910|1909|1910.5|1910|1906|1905|4999
1752158400000|2025-07-10 14:40:00|1909.5|1908.5|1910.5|1909.5|1912|1911|1909.5|1908.5|12496
1752158700000|2025-07-10 14:45:00|1910|1909|1912|1911|1912|1911.5|1906.5|1906|5538
1752159000000|2025-07-10 14:50:00|1912.5|1911.5|1915.5|1914.5|1918|1917|1912.5|1911.5|21814
1752159300000|2025-07-10 14:55:00|1915|1915|1914|1913|1915.5|1915|1914|1913|5211
1752159600000|2025-07-10 15:00:00|1915|1913.5|1918|1917|1918|1917.5|1914|1913|7495
1752159900000|2025-07-10 15:05:00|1919|1917.5|1919.5|1918.5|1920|1919.5|1918.5|1917.5|4855
1752160200000|2025-07-10 15:10:00|1918|1916.5|1921.5|1920.5|1922|1921|1917.5|1916.5|7345
1752160500000|2025-07-10 15:15:00|1921|1920|1917|1916|1921|1920|1917|1916|10889
1752160800000|2025-07-10 15:20:00|1916.5|1915.5|1920|1919.5|1920.5|1919.5|1916.5|1915.5|12384
1752161100000|2025-07-10 15:25:00|1920.5|1919|1919|1917|1922|1921|1919|1917|5820
1752217200000|2025-07-11 07:00:00|1917|1916|1911|1909|1917|1916|1909|1907|8475
1752217500000|2025-07-11 07:05:00|1911.5|1909.5|1909|1908|1912.5|1910.5|1909|1908|2308
1752217800000|2025-07-11 07:10:00|1908|1907.5|1903.5|1902|1908.5|1907.5|1902.5|1901|6741
1752218100000|2025-07-11 07:15:00|1904.5|1903|1902|1901|1904.5|1903.5|1902|1900.5|7346
1752218400000|2025-07-11 07:20:00|1901.5|1900|1903.5|1902.5|1904|1903|1900.5|1899.5|2888
1752218700000|2025-07-11 07:25:00|1904|1903|1903|1902.5|1904|1903.5|1903|1902.5|1509
1752219000000|2025-07-11 07:30:00|1902.5|1902|1903|1901.5|1903|1902|1902|1901.5|1676
1752219300000|2025-07-11 07:35:00|1902|1901|1903.5|1903|1903.5|1903|1901|1900.5|3011
1752219600000|2025-07-11 07:40:00|1903|1902.5|1904|1903.5|1904|1903.5|1903|1902.5|1539
1752219900000|2025-07-11 07:45:00|1904.5|1903|1903.5|1902|1904.5|1903|1902.5|1901|1996
1752220200000|2025-07-11 07:50:00|1904|1902.5|1904.5|1904|1906|1905.5|1903.5|1902.5|2626
1752220500000|2025-07-11 07:55:00|1905|1904.5|1904.5|1902.5|1905|1904.5|1904|1902.5|2231
1752220800000|2025-07-11 08:00:00|1904|1903|1902.5|1901.5|1905|1904|1902.5|1901|1367
1752221100000|2025-07-11 08:05:00|1902|1901|1900.5|1899.5|1902.5|1902|1900.5|1899.5|819
1752221400000|2025-07-11 08:10:00|1901|1899|1901.5|1900|1901.5|1900.5|1901|1899|1933
1752221700000|2025-07-11 08:15:00|1901|1899.5|1900|1899.5|1902|1901.5|1900|1899.5|8224
1752222000000|2025-07-11 08:20:00|1899.5|1898.5|1899.5|1898|1900.5|1899.5|1899.5|1898|793
1752222300000|2025-07-11 08:25:00|1899|1897|1898.5|1897|1899|1897|1898|1897|944
1752222600000|2025-07-11 08:30:00|1898|1896|1896.5|1895.5|1898.5|1896|1896.5|1895|390
1752222900000|2025-07-11 08:35:00|1897|1896|1898|1896.5|1898|1896.5|1896.5|1895.5|1750
1752223200000|2025-07-11 08:40:00|1897.5|1897.5|1897|1896|1898|1897.5|1897|1896|1263
1752223500000|2025-07-11 08:45:00|1896.5|1896.5|1897.5|1897|1897.5|1897|1896.5|1896|531
1752223800000|2025-07-11 08:50:00|1897|1896.5|1897|1896|1897.5|1897|1897|1896|561
1752224100000|2025-07-11 08:55:00|1897.5|1895.5|1896.5|1895.5|1897.5|1895.5|1896.5|1895.5|23
1752224400000|2025-07-11 09:00:00|1896|1895|1895.5|1894.5|1896.5|1895.5|1895.5|1894.5|4339
1752224700000|2025-07-11 09:05:00|1895|1894|1893|1892|1895.5|1894|1892|1891|575
1752225000000|2025-07-11 09:10:00|1892.5|1892.5|1891|1890.5|1893|1892.5|1891|1890|1177
1752225300000|2025-07-11 09:15:00|1891.5|1890|1891|1890|1892|1891|1891|1890|878
1752225600000|2025-07-11 09:20:00|1891.5|1890.5|1890|1889.5|1891.5|1890.5|1889.5|1889|9064
1752225900000|2025-07-11 09:25:00|1889.5|1889|1889.5|1888.5|1889.5|1889|1888|1887.5|2236
1752226200000|2025-07-11 09:30:00|1890.5|1889.5|1892|1891|1892|1891|1890.5|1889.5|1664
1752226500000|2025-07-11 09:35:00|1891.5|1890.5|1892|1891|1892|1891.5|1891|1890|1471
1752226800000|2025-07-11 09:40:00|1891|1890|1891|1889.5|1891|1890|1890.5|1889|2973
1752227100000|2025-07-11 09:45:00|1890|1888.5|1889.5|1888|1891|1888.5|1889|1888|4228
1752227400000|2025-07-11 09:50:00|1889|1887.5|1888|1887|1889|1887.5|1888|1887|3637
1752227700000|2025-07-11 09:55:00|1887.5|1887.5|1887|1886|1887.5|1887.5|1887|1886|6238
1752228000000|2025-07-11 10:00:00|1887.5|1887|1891.5|1890|1891.5|1890.5|1887|1886|8229
1752228300000|2025-07-11 10:05:00|1891|1889.5|1890|1889|1891|1890|1889.5|1888|4152
1752228600000|2025-07-11 10:10:00|1890.5|1889.5|1890.5|1889.5|1890.5|1890|1890.5|1889.5|397
1752228900000|2025-07-11 10:15:00|1891.5|1890|1890.5|1889.5|1891.5|1890|1890.5|1889.5|548
1752229200000|2025-07-11 10:20:00|1891|1889|1891.5|1890.5|1891.5|1890.5|1890.5|1889|382
1752229500000|2025-07-11 10:25:00|1891|1890|1891|1890|1891|1890.5|1891|1890|959
1752229800000|2025-07-11 10:30:00|1890.5|1889|1889|1888|1890.5|1889|1888.5|1888|3412
1752230100000|2025-07-11 10:35:00|1889.5|1888.5|1890.5|1889|1890.5|1889|1889|1888|1538
1752230400000|2025-07-11 10:40:00|1890|1889.5|1892|1890.5|1892|1891|1890|1889|1417
1752230700000|2025-07-11 10:45:00|1891.5|1890|1892.5|1891.5|1892.5|1891.5|1891.5|1890|430
1752231000000|2025-07-11 10:50:00|1893|1892|1893|1891.5|1893|1892|1892.5|1891.5|211
1752231300000|2025-07-11 10:55:00|1892.5|1891|1892.5|1891.5|1892.5|1891.5|1892.5|1891|141
1752231600000|2025-07-11 11:00:00|1893|1892.5|1894|1893.5|1895|1893.5|1893|1891.5|440
1752231900000|2025-07-11 11:05:00|1894.5|1893|1894|1893|1895|1893.5|1893|1892.5|1229
1752232200000|2025-07-11 11:10:00|1894.5|1892.5|1894|1893|1895|1894|1894|1892.5|224
1752232500000|2025-07-11 11:15:00|1895|1892.5|1895.5|1894|1895.5|1894|1895|1892.5|3996
1752232800000|2025-07-11 11:20:00|1895|1893.5|1893|1892|1895|1893.5|1893|1891.5|1464
1752233100000|2025-07-11 11:25:00|1893.5|1892.5|1894|1893|1894.5|1893|1893.5|1892.5|564
1752233400000|2025-07-11 11:30:00|1893.5|1892.5|1894.5|1893.5|1894.5|1893.5|1893|1892.5|1931
1752233700000|2025-07-11 11:35:00|1895|1894|1894|1893|1895|1894|1894|1893|1611
1752234000000|2025-07-11 11:40:00|1893.5|1893.5|1894.5|1893.5|1895|1894|1893.5|1892.5|2013
1752234300000|2025-07-11 11:45:00|1895|1894|1895.5|1895|1896.5|1895|1895|1894|1698
1752234600000|2025-07-11 11:50:00|1896|1894.5|1896.5|1895.5|1897|1895.5|1895.5|1894.5|388
1752234900000|2025-07-11 11:55:00|1896|1895|1896|1895|1897|1895.5|1896|1895|692
1752235200000|2025-07-11 12:00:00|1896.5|1895.5|1896.5|1896|1898|1896.5|1896.5|1895|2061
1752235500000|2025-07-11 12:05:00|1896|1895.5|1895|1894|1896|1895.5|1894.5|1894|6273
1752235800000|2025-07-11 12:10:00|1895.5|1894.5|1896.5|1895|1897|1895.5|1895.5|1894|814
1752236100000|2025-07-11 12:15:00|1896|1894.5|1896|1895|1896.5|1895|1895.5|1894.5|355
1752236400000|2025-07-11 12:20:00|1897|1895.5|1896.5|1895.5|1897|1895.5|1896.5|1895.5|232
1752236700000|2025-07-11 12:25:00|1896|1895|1896|1895|1896|1895.5|1895.5|1894|215
1752237000000|2025-07-11 12:30:00|1896.5|1895.5|1898|1896.5|1898|1896.5|1896|1895|2229
1752237300000|2025-07-11 12:35:00|1898.5|1897|1899|1898|1899|1898.5|1898|1896.5|1113
1752237600000|2025-07-11 12:40:00|1898.5|1897.5|1900.5|1899.5|1901.5|1900|1898.5|1897.5|2753
1752237900000|2025-07-11 12:45:00|1901|1900|1902|1901|1903|1902|1901|1899.5|1181
1752238200000|2025-07-11 12:50:00|1901.5|1900|1901|1900|1901.5|1900|1901|1899.5|910
1752238500000|2025-07-11 12:55:00|1900.5|1899.5|1901|1899.5|1901|1900.5|1900|1898.5|926
1752238800000|2025-07-11 13:00:00|1900.5|1899|1904|1902.5|1904|1902.5|1900.5|1899|874
1752239100000|2025-07-11 13:05:00|1903.5|1903|1903.5|1902|1903.5|1903|1903|1901.5|751
1752239400000|2025-07-11 13:10:00|1903|1901.5|1903.5|1902|1904|1902.5|1902.5|1901.5|641
1752239700000|2025-07-11 13:15:00|1902|1901.5|1904|1903|1905|1904|1902|1901.5|9516
1752240000000|2025-07-11 13:20:00|1903.5|1902.5|1905.5|1904|1905.5|1904|1902.5|1901|8781
1752240300000|2025-07-11 13:25:00|1904.5|1903.5|1904.5|1903|1905.5|1905|1904.5|1903|1335
1752240600000|2025-07-11 13:30:00|1902.5|1902.5|1903.5|1902|1906|1905|1897.5|1896.5|12452
1752240900000|2025-07-11 13:35:00|1903|1903|1906.5|1906|1910.5|1909.5|1903|1902.5|6874
1752241200000|2025-07-11 13:40:00|1907|1906.5|1909.5|1908.5|1911|1910|1907|1906|5013
1752241500000|2025-07-11 13:45:00|1909|1909|1911|1910.5|1914|1913|1908|1907|6453
1752241800000|2025-07-11 13:50:00|1911.5|1911|1911|1910|1913.5|1912.5|1910|1909|6638
1752242100000|2025-07-11 13:55:00|1911.5|1910.5|1909.5|1908.5|1912.5|1911.5|1908|1907|6253
1752242400000|2025-07-11 14:00:00|1910.5|1909.5|1902.5|1902|1910.5|1909.5|1902.5|1901.5|7836
1752242700000|2025-07-11 14:05:00|1903.5|1902.5|1905|1904|1906|1905|1903|1902.5|4688
1752243000000|2025-07-11 14:10:00|1904.5|1902|1907|1906.5|1907|1906.5|1902|1901|3730
1752243300000|2025-07-11 14:15:00|1907.5|1907|1907|1906|1908.5|1907|1905.5|1904.5|2943
1752243600000|2025-07-11 14:20:00|1907.5|1906.5|1910.5|1909.5|1910.5|1910|1907|1906.5|3767
1752243900000|2025-07-11 14:25:00|1910|1909|1909|1908|1910.5|1910|1907.5|1907|3728
1752244200000|2025-07-11 14:30:00|1909.5|1908.5|1909.5|1908.5|1910|1909.5|1909|1908.5|3122
1752244500000|2025-07-11 14:35:00|1910|1909|1910.5|1909.5|1911|1910|1909|1908.5|3003
1752244800000|2025-07-11 14:40:00|1910|1910|1911|1910.5|1912|1911|1909.5|1908.5|3881
1752245100000|2025-07-11 14:45:00|1910.5|1910|1912|1911|1912|1911|1910|1909|4016
1752245400000|2025-07-11 14:50:00|1911.5|1910.5|1914.5|1913.5|1915|1914.5|1911|1910.5|5852
1752245700000|2025-07-11 14:55:00|1915|1914|1914|1913.5|1916|1915|1914|1913.5|6159
1752246000000|2025-07-11 15:00:00|1914.5|1913|1912.5|1911.5|1914.5|1914|1912.5|1911.5|156171
1752246300000|2025-07-11 15:05:00|1913|1912|1913|1912|1913.5|1912.5|1912.5|1912|3083
1752246600000|2025-07-11 15:10:00|1913.5|1912.5|1911.5|1910.5|1913.5|1913|1911.5|1910.5|2142
1752246900000|2025-07-11 15:15:00|1911|1909.5|1910.5|1909.5|1911.5|1910|1909|1908.5|4443
1752247200000|2025-07-11 15:20:00|1911|1910|1912|1911.5|1912|1911.5|1910.5|1910|3806
1752247500000|2025-07-11 15:25:00|1911.5|1911|1910|1909|1912|1911.5|1910|1909|1909
1752476400000|2025-07-14 07:00:00|1938|1936.5|1931.5|1930.5|1940|1938|1928.5|1927|17408
1752476700000|2025-07-14 07:05:00|1932|1931|1940|1939|1940|1939|1932|1931|5741
1752477000000|2025-07-14 07:10:00|1941|1939.5|1941.5|1939.5|1944|1943.5|1941|1939.5|8566
1752477300000|2025-07-14 07:15:00|1942|1940.5|1941|1940|1942.5|1941|1940.5|1939.5|6944
1752477600000|2025-07-14 07:20:00|1941.5|1940.5|1942.5|1941.5|1942.5|1941.5|1941.5|1940.5|4022
1752477900000|2025-07-14 07:25:00|1942|1941|1941.5|1940.5|1942|1941|1940|1939|3542
1752478200000|2025-07-14 07:30:00|1941|1941|1941|1940|1943|1941.5|1940|1939|1369
1752478500000|2025-07-14 07:35:00|1940|1939|1940|1939|1940.5|1940|1939|1938.5|2826
1752478800000|2025-07-14 07:40:00|1939.5|1938|1940|1938.5|1940|1939|1939|1938|8991
1752479100000|2025-07-14 07:45:00|1939.5|1938|1937.5|1936.5|1939.5|1938.5|1937.5|1936.5|1161
1752479400000|2025-07-14 07:50:00|1937|1935.5|1937|1936.5|1937.5|1936.5|1937|1935.5|3945
1752479700000|2025-07-14 07:55:00|1936|1935.5|1938|1937|1938|1937|1936|1935|1276
1752480000000|2025-07-14 08:00:00|1937|1936|1936.5|1935|1938|1936.5|1934.5|1933|1494
1752480300000|2025-07-14 08:05:00|1936|1935.5|1934.5|1933.5|1936|1935.5|1934|1933|1834
1752480600000|2025-07-14 08:10:00|1934|1933|1933|1931.5|1934.5|1934|1931.5|1931|8641
1752480900000|2025-07-14 08:15:00|1933.5|1932|1934|1933|1935|1934|1933.5|1932|6392
1752481200000|2025-07-14 08:20:00|1933.5|1932|1931|1930|1933.5|1932.5|1931|1930|921
1752481500000|2025-07-14 08:25:00|1929.5|1929|1930.5|1929.5|1930.5|1929.5|1929.5|1929|2033
1752481800000|2025-07-14 08:30:00|1930|1929|1926.5|1925.5|1930|1929|1926|1925|2316
1752482100000|2025-07-14 08:35:00|1926|1925|1928|1927|1928.5|1927|1926|1925|1393
1752482400000|2025-07-14 08:40:00|1928.5|1928|1930.5|1929.5|1930.5|1929.5|1928.5|1928|795
1752482700000|2025-07-14 08:45:00|1931|1930.5|1930.5|1929|1931.5|1930.5|1929.5|1929|2515
1752483000000|2025-07-14 08:50:00|1930|1929.5|1930.5|1929.5|1931|1930|1929|1928.5|2205
1752483300000|2025-07-14 08:55:00|1930|1928.5|1929|1928.5|1930.5|1929|1929|1928|3160
1752483600000|2025-07-14 09:00:00|1928.5|1928|1928.5|1928|1929|1928.5|1928|1926.5|872
1752483900000|2025-07-14 09:05:00|1929.5|1928.5|1930|1929.5|1930|1929.5|1929|1928.5|4363
1752484200000|2025-07-14 09:10:00|1930.5|1929|1930.5|1929.5|1931|1930|1930.5|1929|1258
1752484500000|2025-07-14 09:15:00|1931|1929|1929|1928|1931|1930|1929|1928|1132
1752484800000|2025-07-14 09:20:00|1929.5|1927.5|1929.5|1928.5|1930|1929|1928.5|1927.5|210
1752485100000|2025-07-14 09:25:00|1929|1928|1929.5|1928.5|1929.5|1929|1929|1928|1478
1752485400000|2025-07-14 09:30:00|1930|1929|1928|1927|1930|1929|1927.5|1926.5|1349
1752485700000|2025-07-14 09:35:00|1927.5|1926.5|1925.5|1924.5|1928|1927|1925.5|1924.5|938
1752486000000|2025-07-14 09:40:00|1926|1925|1923.5|1922.5|1926|1925|1922.5|1921.5|9065
1752486300000|2025-07-14 09:45:00|1923|1923|1922.5|1921.5|1924|1923|1922|1921|4456
1752486600000|2025-07-14 09:50:00|1922|1921|1922|1921|1922|1921|1921|1920|2872
1752486900000|2025-07-14 09:55:00|1921.5|1920.5|1922.5|1921|1922.5|1921.5|1921|1920|2338
1752487200000|2025-07-14 10:00:00|1922|1921.5|1921.5|1920.5|1922.5|1921.5|1921.5|1920.5|2522
1752487500000|2025-07-14 10:05:00|1921|1920|1921|1920|1921.5|1920|1920|1919|4055
1752487800000|2025-07-14 10:10:00|1920.5|1920.5|1921|1920|1921.5|1920.5|1920.5|1920|2953
1752488100000|2025-07-14 10:15:00|1921.5|1920.5|1922|1921|1922.5|1921.5|1921.5|1920.5|2113
1752488400000|2025-07-14 10:20:00|1922.5|1921.5|1921|1920|1922.5|1921.5|1920.5|1920|6903
1752488700000|2025-07-14 10:25:00|1921.5|1920.5|1919.5|1918.5|1921.5|1920.5|1919.5|1918.5|2413
1752489000000|2025-07-14 10:30:00|1920|1919|1919|1917.5|1920|1919|1918.5|1917.5|2718
1752489300000|2025-07-14 10:35:00|1918.5|1917|1919.5|1918.5|1919.5|1918.5|1918|1916.5|3908
1752489600000|2025-07-14 10:40:00|1920|1919|1921|1920.5|1921.5|1920.5|1920|1918.5|2474
1752489900000|2025-07-14 10:45:00|1921.5|1921|1920.5|1919.5|1921.5|1921|1920.5|1919.5|2603
1752490200000|2025-07-14 10:50:00|1920|1920|1919|1917.5|1920|1920|1918.5|1917|5883
1752490500000|2025-07-14 10:55:00|1919.5|1918.5|1922|1921|1922|1921|1919|1918.5|3033
1752490800000|2025-07-14 11:00:00|1922.5|1920.5|1921.5|1920.5|1923|1921.5|1921.5|1920.5|4865
1752491100000|2025-07-14 11:05:00|1922|1921|1920|1919|1922|1921|1920|1919|1647
1752491400000|2025-07-14 11:10:00|1920.5|1919.5|1921.5|1920|1921.5|1920.5|1920.5|1919.5|1747
1752491700000|2025-07-14 11:15:00|1922|1920.5|1921|1919.5|1922|1920.5|1920.5|1919.5|2481
1752492000000|2025-07-14 11:20:00|1921.5|1920|1921|1920|1921.5|1920.5|1920.5|1919.5|2360
1752492300000|2025-07-14 11:25:00|1921.5|1920.5|1920.5|1919.5|1921.5|1920.5|1920.5|1919.5|1745
1752492600000|2025-07-14 11:30:00|1920|1919|1920|1919|1920.5|1919|1919|1918|3868
1752492900000|2025-07-14 11:35:00|1920.5|1919.5|1921|1920|1922|1921|1920.5|1919.5|1308
1752493200000|2025-07-14 11:40:00|1921.5|1920.5|1921.5|1920.5|1922|1920.5|1921|1920.5|1073
1752493500000|2025-07-14 11:45:00|1922|1920|1920|1919.5|1922|1920|1918.5|1917|1101
1752493800000|2025-07-14 11:50:00|1919.5|1919|1919|1918|1919.5|1919|1918.5|1917.5|584
1752494100000|2025-07-14 11:55:00|1918.5|1917.5|1917.5|1916.5|1918.5|1917.5|1917.5|1916.5|1047
1752494400000|2025-07-14 12:00:00|1918|1917|1915|1914|1918|1917|1915|1913.5|13016
1752494700000|2025-07-14 12:05:00|1914.5|1913.5|1914|1913|1915|1914.5|1913.5|1913|3904
1752495000000|2025-07-14 12:10:00|1914.5|1913.5|1915.5|1914.5|1916.5|1916|1914|1913|7140
1752495300000|2025-07-14 12:15:00|1915|1914|1915|1914|1915.5|1914.5|1914.5|1913.5|3364
1752495600000|2025-07-14 12:20:00|1914.5|1913.5|1913|1912|1914.5|1913.5|1913|1912|1175
1752495900000|2025-07-14 12:25:00|1912.5|1911.5|1913|1912|1913|1912|1912.5|1911.5|377
1752496200000|2025-07-14 12:30:00|1914|1912.5|1914.5|1913.5|1914.5|1914|1914|1912.5|1132
1752496500000|2025-07-14 12:35:00|1915|1914|1915.5|1914.5|1915.5|1914.5|1913.5|1913|2712
1752496800000|2025-07-14 12:40:00|1916|1915|1916|1915|1916.5|1915.5|1915|1914|1129
1752497100000|2025-07-14 12:45:00|1915.5|1914.5|1917|1916|1917|1916|1915|1914.5|2918
1752497400000|2025-07-14 12:50:00|1916.5|1917|1919.5|1919|1919.5|1919|1916.5|1917|1238
1752497700000|2025-07-14 12:55:00|1920|1918.5|1919|1918|1920|1918.5|1918.5|1918|1826
1752498000000|2025-07-14 13:00:00|1918.5|1918.5|1918|1917|1918.5|1918.5|1917.5|1916.5|2341
1752498300000|2025-07-14 13:05:00|1918.5|1917.5|1919|1918|1919|1918|1918.5|1917|2966
1752498600000|2025-07-14 13:10:00|1920|1918.5|1922.5|1921.5|1922.5|1921.5|1920|1918.5|3841
1752498900000|2025-07-14 13:15:00|1922|1921|1919.5|1918.5|1922.5|1921|1919.5|1918.5|23708
1752499200000|2025-07-14 13:20:00|1920|1919.5|1920|1919.5|1920|1919.5|1920|1919.5|1891
1752499500000|2025-07-14 13:25:00|1919.5|1919|1922.5|1921.5|1922.5|1922|1919.5|1918.5|6033
1752499800000|2025-07-14 13:30:00|1921.5|1921|1924.5|1923.5|1927.5|1926.5|1920|1918.5|13256
1752500100000|2025-07-14 13:35:00|1925|1924|1920.5|1919.5|1926.5|1925.5|1920|1919|4402
1752500400000|2025-07-14 13:40:00|1921.5|1920.5|1919.5|1918.5|1921.5|1921|1918.5|1917.5|2869
1752500700000|2025-07-14 13:45:00|1918.5|1918|1917.5|1917|1919|1918.5|1917.5|1916.5|2255
1752501000000|2025-07-14 13:50:00|1917|1916.5|1919|1918|1920|1919|1916|1915|4124
1752501300000|2025-07-14 13:55:00|1918.5|1917.5|1916|1915|1919|1917.5|1916|1915|3273
1752501600000|2025-07-14 14:00:00|1915.5|1914.5|1915.5|1914.5|1916|1915.5|1914|1913|8470
1752501900000|2025-07-14 14:05:00|1915|1914|1912.5|1911.5|1915|1914|1910|1909|6891
1752502200000|2025-07-14 14:10:00|1913|1911|1915|1914|1915.5|1914.5|1912|1911|4738
1752502500000|2025-07-14 14:15:00|1915.5|1914.5|1916|1915.5|1917|1916.5|1915.5|1914|2968
1752502800000|2025-07-14 14:20:00|1916.5|1915|1915|1914|1916.5|1916|1914|1913|5101
1752503100000|2025-07-14 14:25:00|1914.5|1913.5|1914|1913|1915|1914.5|1913|1912|4605
1752503400000|2025-07-14 14:30:00|1913.5|1913.5|1915.5|1915|1916|1915|1913|1912.5|3716
1752503700000|2025-07-14 14:35:00|1916|1915.5|1920|1919|1920.5|1920|1916|1915|3735
1752504000000|2025-07-14 14:40:00|1920.5|1919.5|1922|1921|1922|1921.5|1920|1919|4115
1752504300000|2025-07-14 14:45:00|1922.5|1921.5|1920|1919.5|1923.5|1923|1920|1919.5|9139
1752504600000|2025-07-14 14:50:00|1922|1921.5|1920|1919.5|1922.5|1921.5|1920|1919.5|6190
1752504900000|2025-07-14 14:55:00|1920.5|1920|1919|1918.5|1922|1920.5|1919|1918.5|6405
1752505200000|2025-07-14 15:00:00|1918.5|1918|1922.5|1922|1924.5|1924|1918|1917.5|16933
1752505500000|2025-07-14 15:05:00|1922|1921.5|1924|1923.5|1924.5|1924|1921.5|1921|11898
1752505800000|2025-07-14 15:10:00|1924.5|1924|1926.5|1926|1927|1926.5|1924|1923.5|11842
1752506100000|2025-07-14 15:15:00|1926|1925.5|1924|1923|1926.5|1926|1923.5|1923|7903
1752506400000|2025-07-14 15:20:00|1923.5|1923.5|1926|1925.5|1927|1925.5|1923.5|1923|5161
1752506700000|2025-07-14 15:25:00|1926.5|1926|1927|1925.5|1928|1927.5|1926|1925|4627
1752562800000|2025-07-15 07:00:00|1920.5|1917|1915.5|1913|1922|1919|1913.5|1911|6656
1752563100000|2025-07-15 07:05:00|1915|1912|1906|1905|1915|1912|1905|1902.5|3138
1752563400000|2025-07-15 07:10:00|1907|1905.5|1915|1913|1916|1914.5|1907|1905.5|6035
1752563700000|2025-07-15 07:15:00|1914.5|1912|1915|1914|1915.5|1914|1914|1912|1642
1752564000000|2025-07-15 07:20:00|1917|1915.5|1917.5|1916.5|1918|1917|1916.5|1914.5|2312
1752564300000|2025-07-15 07:25:00|1918|1917|1919|1917.5|1919|1918|1918|1916.5|1096
1752564600000|2025-07-15 07:30:00|1920|1918|1921|1919.5|1921|1919.5|1919.5|1918|515
1752564900000|2025-07-15 07:35:00|1921.5|1920|1921.5|1920|1921.5|1920.5|1921.5|1920|5569
1752565200000|2025-07-15 07:40:00|1923|1920.5|1923|1921.5|1925.5|1923.5|1922.5|1920.5|5809
1752565500000|2025-07-15 07:45:00|1922.5|1921|1922|1921|1923|1922|1920.5|1919.5|5468
1752565800000|2025-07-15 07:50:00|1923|1920.5|1923|1921.5|1923|1922|1922.5|1920.5|1344
1752566100000|2025-07-15 07:55:00|1922.5|1921|1922|1921|1922.5|1921|1922|1921|111
1752566400000|2025-07-15 08:00:00|1921.5|1920.5|1923|1921.5|1923|1922|1921|1919.5|848
1752566700000|2025-07-15 08:05:00|1922.5|1922|1923.5|1922|1924.5|1923|1922.5|1922|467
1752567000000|2025-07-15 08:10:00|1924|1922.5|1921.5|1920|1924|1923|1921|1919|1618
1752567300000|2025-07-15 08:15:00|1921|1919.5|1921|1919|1921.5|1921|1921|1919|219
1752567600000|2025-07-15 08:20:00|1920.5|1919.5|1921.5|1920|1921.5|1920|1920.5|1919|1280
1752567900000|2025-07-15 08:25:00|1921|1920.5|1920.5|1919|1921.5|1920.5|1920|1918.5|2282
1752568200000|2025-07-15 08:30:00|1920|1919.5|1921|1920|1921|1920.5|1919|1918.5|1509
1752568500000|2025-07-15 08:35:00|1920.5|1919|1920.5|1919.5|1921|1919.5|1920.5|1919|1209
1752568800000|2025-07-15 08:40:00|1921.5|1920|1920|1918.5|1921.5|1920.5|1920|1918|965
1752569100000|2025-07-15 08:45:00|1919.5|1918|1919.5|1918.5|1920|1919|1918|1917.5|779
1752569400000|2025-07-15 08:50:00|1920|1918|1919|1917.5|1920|1919|1919|1917.5|1565
1752569700000|2025-07-15 08:55:00|1918.5|1917|1919|1918|1919|1918|1917|1916|3697
1752570000000|2025-07-15 09:00:00|1919.5|1918.5|1920|1919|1920|1919|1919|1918.5|454
1752570300000|2025-07-15 09:05:00|1919.5|1918.5|1921.5|1920|1921.5|1920|1919.5|1918.5|6188
1752570600000|2025-07-15 09:10:00|1921|1919.5|1922|1920|1922|1920|1921|1919.5|0
1752570900000|2025-07-15 09:15:00|1921.5|1920.5|1920.5|1919.5|1922|1920.5|1920.5|1919.5|1803
1752571200000|2025-07-15 09:20:00||1919||1919.5||1920||1919|3314
1752571500000|2025-07-15 09:25:00|1920||1920.5||1920.5||1920||1911
1752571800000|2025-07-15 09:30:00|1920|1919|1919|1918.5|1920|1919|1919|1918.5|1227
1752572100000|2025-07-15 09:35:00|1918.5|1918|1918.5|1917|1919|1918|1918|1916.5|931
1752572400000|2025-07-15 09:40:00|1918|1916.5|1918|1916.5|1918|1917.5|1918|1916.5|570
1752572700000|2025-07-15 09:45:00|1917.5|1916|1916|1915|1917.5|1916.5|1916|1915|3251
1752573000000|2025-07-15 09:50:00|1915.5|1914.5|1913.5|1912.5|1915.5|1914.5|1913.5|1912.5|1644
1752573300000|2025-07-15 09:55:00|1913|1912|1914|1912.5|1914|1913|1911|1910.5|2770
1752573600000|2025-07-15 10:00:00|1913.5|1912|1915|1914|1915|1914.5|1913.5|1912|970
1752573900000|2025-07-15 10:05:00|1916|1913.5|1914|1913|1916|1914.5|1913.5|1913|3146
1752574200000|2025-07-15 10:10:00|1915|1913.5|1914.5|1913.5|1915|1913.5|1914|1913|1832
1752574500000|2025-07-15 10:15:00|1914|1914|1915|1914|1915|1914|1914|1914|1985
1752574800000|2025-07-15 10:20:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914|3572
1752575100000|2025-07-15 10:25:00|1915|1914|1915|1914|1915.5|1914.5|1914.5|1914|1928
1752575400000|2025-07-15 10:30:00|1915.5|1913.5|1919.5|1918.5|1920|1919|1915|1913.5|2250
1752575700000|2025-07-15 10:35:00|1920|1919|1922.5|1921.5|1924|1923.5|1919.5|1918.5|8710
1752576000000|2025-07-15 10:40:00|1922|1920.5|1921.5|1920.5|1925|1924.5|1921|1919.5|4916
1752576300000|2025-07-15 10:45:00|1921|1921|1920|1918.5|1921.5|1921|1919|1918|1203
1752576600000|2025-07-15 10:50:00||1918||1919||1919||1918|4935
1752576900000|2025-07-15 10:55:00|1922|1921|1921.5|1920|1923|1921.5|1921.5|1920|1347
1752577200000|2025-07-15 11:00:00|1921|1919.5|1920|1918.5|1921|1919.5|1919.5|1918.5|377
1752577500000|2025-07-15 11:05:00|1919.5|1918|1918.5|1917.5|1920|1918|1918.5|1917.5|298
1752577800000|2025-07-15 11:10:00|1919|1918|1918|1917|1919|1918|1918|1917|747
1752578100000|2025-07-15 11:15:00|1917.5|1916.5|1919.5|1918|1920|1918.5|1917.5|1916|904
1752578400000|2025-07-15 11:20:00|1919|1917.5|1918|1917|1919.5|1917.5|1918|1917|307
1752578700000|2025-07-15 11:25:00|||||||||835
1752579000000|2025-07-15 11:30:00|1917.5|1916.5|1917|1916|1918.5|1917.5|1916.5|1916|3280
1752579300000|2025-07-15 11:35:00|1916.5|1915.5|1915|1914|1916.5|1915.5|1915|1914|4011
1752579600000|2025-07-15 11:40:00|1914.5|1913.5|1915|1913.5|1915.5|1914.5|1914.5|1913.5|1350
1752579900000|2025-07-15 11:45:00|1914.5|1913|1914.5|1913|1914.5|1914|1914|1913|960
1752580200000|2025-07-15 11:50:00|1914|1912.5|1914|1913|1914|1913.5|1913.5|1912.5|1618
1752580500000|2025-07-15 11:55:00|1914.5|1913.5|1916|1915|1916.5|1915.5|1914.5|1913|475
1752580800000|2025-07-15 12:00:00|1915.5|1914.5|1913.5|1912|1916|1915|1913.5|1912|822
1752581100000|2025-07-15 12:05:00|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|236
1752581400000|2025-07-15 12:10:00|1913|1912|1915|1914|1915.5|1915|1913|1912|1323
1752581700000|2025-07-15 12:15:00|1914.5|1913.5|1913.5|1912.5|1914.5|1913.5|1913.5|1912.5|1546
1752582000000|2025-07-15 12:20:00|1913|1912|1911.5|1911|1913.5|1912.5|1911.5|1911|5042
1752582300000|2025-07-15 12:25:00|1912|1910.5|1912.5|1912|1913|1912|1912|1910.5|2494
1752582600000|2025-07-15 12:30:00|1913.5|1912.5|1911|1910.5|1913.5|1913|1911|1910|8326
1752582900000|2025-07-15 12:35:00|1910|1910|1910.5|1910|1910.5|1910.5|1910|1909|3484
1752583200000|2025-07-15 12:40:00|1909.5|1909.5|1912.5|1911|1912.5|1911|1909|1908.5|4645
1752583500000|2025-07-15 12:45:00|1913|1911.5|1911.5|1910.5|1913|1911.5|1911|1910|948
1752583800000|2025-07-15 12:50:00|1911|1910|1911|1909.5|1911|1911|1911|1909.5|425
1752584100000|2025-07-15 12:55:00|1910.5|1910|1910|1909.5|1911|1910|1910|1908.5|4042
1752584400000|2025-07-15 13:00:00|1910.5|1910|1912|1911|1913.5|1912.5|1910.5|1909.5|3682
1752584700000|2025-07-15 13:05:00|1912.5|1911.5|1914|1912.5|1915|1914|1912.5|1911.5|2199
1752585000000|2025-07-15 13:10:00|1913.5|1913|1913.5|1912.5|1914|1913.5|1913.5|1912|810
1752585300000|2025-07-15 13:15:00|1914|1913|1912.5|1911.5|1914.5|1913.5|1911.5|1910|3691
1752585600000|2025-07-15 13:20:00|1911.5|1911|1912|1911|1912|1911.5|1911.5|1910.5|1525
1752585900000|2025-07-15 13:25:00|1912.5|1911.5|1911.5|1910|1913.5|1912|1911.5|1910|5668
1752586200000|2025-07-15 13:30:00|1913|1911|1901|1900|1915.5|1914|1898.5|1897|13188
1752586500000|2025-07-15 13:35:00|1898|1899.5|1898|1896.5|1899|1899.5|1895.5|1894|3637
1752586800000|2025-07-15 13:40:00|1897.5|1896|1894.5|1893|1897.5|1897|1894|1893|11748
1752587100000|2025-07-15 13:45:00|1894|1892|1890|1888.5|1894|1892.5|1887.5|1886|10883
1752587400000|2025-07-15 13:50:00|1889.5|1888|1885|1884|1892.5|1891.5|1885|1883.5|3345
1752587700000|2025-07-15 13:55:00|1885.5|1884.5|1880|1878.5|1887|1886.5|1879.5|1878.5|2972
1752588000000|2025-07-15 14:00:00|1879.5|1877.5|1881|1879.5|1881|1879.5|1875|1873.5|7263
1752588300000|2025-07-15 14:05:00|1881.5|1880|1876.5|1875|1883|1881.5|1875|1873.5|5213
1752588600000|2025-07-15 14:10:00|1876|1875.5|1879.5|1878.5|1881|1879.5|1874.5|1873|9761
1752588900000|2025-07-15 14:15:00|1879|1877.5|1877|1876|1879.5|1877.5|1875.5|1874|2767
1752589200000|2025-07-15 14:20:00|1876.5|1875|1878.5|1877|1879|1877.5|1876.5|1875|2393
1752589500000|2025-07-15 14:25:00|1875.5|1875|1879|1878|1880|1878.5|1871|1870|5594
1752589800000|2025-07-15 14:30:00|1879.5|1878.5|1880.5|1880|1882.5|1881.5|1879.5|1877.5|8636
1752590100000|2025-07-15 14:35:00|1881|1879.5|1879.5|1879|1881|1879.5|1878|1877|2653
1752590400000|2025-07-15 14:40:00|1879|1878.5|1879|1878|1879.5|1878.5|1877.5|1876|1390
1752590700000|2025-07-15 14:45:00|1879.5|1879|1882|1881|1884|1882.5|1879.5|1879|3094
1752591000000|2025-07-15 14:50:00|1881.5|1881.5|1880.5|1879.5|1881.5|1881.5|1880.5|1879.5|2583
1752591300000|2025-07-15 14:55:00|1881.5|1880|1876.5|1875.5|1881.5|1880.5|1876.5|1875.5|4420
1752591600000|2025-07-15 15:00:00|1876|1876|1876|1875.5|1878|1877|1876|1875|2824
1752591900000|2025-07-15 15:05:00|1876.5|1876|1880|1879|1880.5|1879.5|1876.5|1876|2171
1752592200000|2025-07-15 15:10:00|1879.5|1879.5|1879|1878|1880.5|1879.5|1878.5|1878|3114
1752592500000|2025-07-15 15:15:00|1878.5|1878.5|1880|1879|1880.5|1879.5|1878.5|1878.5|2680
1752592800000|2025-07-15 15:20:00|1879.5|1879.5|1882.5|1881.5|1883|1882|1879.5|1879|1902
1752593100000|2025-07-15 15:25:00|1882|1881|1876.5|1876|1882|1881|1876.5|1876|5805
1752562800000|2025-07-15 07:00:00|1920.5|1917|1915.5|1913|1922|1919|1913.5|1911|6656
1752563100000|2025-07-15 07:05:00|1915|1912|1906|1905|1915|1912|1905|1902.5|3138
1752563400000|2025-07-15 07:10:00|1907|1905.5|1915|1913|1916|1914.5|1907|1905.5|6035
1752563700000|2025-07-15 07:15:00|1914.5|1912|1915|1914|1915.5|1914|1914|1912|1642
1752564000000|2025-07-15 07:20:00|1917|1915.5|1917.5|1916.5|1918|1917|1916.5|1914.5|2312
1752564300000|2025-07-15 07:25:00|1918|1917|1919|1917.5|1919|1918|1918|1916.5|1096
1752564600000|2025-07-15 07:30:00|1920|1918|1921|1919.5|1921|1919.5|1919.5|1918|515
1752564900000|2025-07-15 07:35:00|1921.5|1920|1921.5|1920|1921.5|1920.5|1921.5|1920|5569
1752565200000|2025-07-15 07:40:00|1923|1920.5|1923|1921.5|1925.5|1923.5|1922.5|1920.5|5809
1752565500000|2025-07-15 07:45:00|1922.5|1921|1922|1921|1923|1922|1920.5|1919.5|5468
1752565800000|2025-07-15 07:50:00|1923|1920.5|1923|1921.5|1923|1922|1922.5|1920.5|1344
1752566100000|2025-07-15 07:55:00|1922.5|1921|1922|1921|1922.5|1921|1922|1921|111
1752566400000|2025-07-15 08:00:00|1921.5|1920.5|1923|1921.5|1923|1922|1921|1919.5|848
1752566700000|2025-07-15 08:05:00|1922.5|1922|1923.5|1922|1924.5|1923|1922.5|1922|467
1752567000000|2025-07-15 08:10:00|1924|1922.5|1921.5|1920|1924|1923|1921|1919|1618
1752567300000|2025-07-15 08:15:00|1921|1919.5|1921|1919|1921.5|1921|1921|1919|219
1752567600000|2025-07-15 08:20:00|1920.5|1919.5|1921.5|1920|1921.5|1920|1920.5|1919|1280
1752567900000|2025-07-15 08:25:00|1921|1920.5|1920.5|1919|1921.5|1920.5|1920|1918.5|2282
1752568200000|2025-07-15 08:30:00|1920|1919.5|1921|1920|1921|1920.5|1919|1918.5|1509
1752568500000|2025-07-15 08:35:00|1920.5|1919|1920.5|1919.5|1921|1919.5|1920.5|1919|1209
1752568800000|2025-07-15 08:40:00|1921.5|1920|1920|1918.5|1921.5|1920.5|1920|1918|965
1752569100000|2025-07-15 08:45:00|1919.5|1918|1919.5|1918.5|1920|1919|1918|1917.5|779
1752569400000|2025-07-15 08:50:00|1920|1918|1919|1917.5|1920|1919|1919|1917.5|1565
1752569700000|2025-07-15 08:55:00|1918.5|1917|1919|1918|1919|1918|1917|1916|3697
1752570000000|2025-07-15 09:00:00|1919.5|1918.5|1920|1919|1920|1919|1919|1918.5|454
1752570300000|2025-07-15 09:05:00|1919.5|1918.5|1921.5|1920|1921.5|1920|1919.5|1918.5|6188
1752570600000|2025-07-15 09:10:00|1921|1919.5|1922|1920|1922|1920|1921|1919.5|0
1752570900000|2025-07-15 09:15:00|1921.5|1920.5|1920.5|1919.5|1922|1920.5|1920.5|1919.5|1803
1752571200000|2025-07-15 09:20:00||1919||1919.5||1920||1919|3314
1752571500000|2025-07-15 09:25:00|1920||1920.5||1920.5||1920||1911
1752571800000|2025-07-15 09:30:00|1920|1919|1919|1918.5|1920|1919|1919|1918.5|1227
1752572100000|2025-07-15 09:35:00|1918.5|1918|1918.5|1917|1919|1918|1918|1916.5|931
1752572400000|2025-07-15 09:40:00|1918|1916.5|1918|1916.5|1918|1917.5|1918|1916.5|570
1752572700000|2025-07-15 09:45:00|1917.5|1916|1916|1915|1917.5|1916.5|1916|1915|3251
1752573000000|2025-07-15 09:50:00|1915.5|1914.5|1913.5|1912.5|1915.5|1914.5|1913.5|1912.5|1644
1752573300000|2025-07-15 09:55:00|1913|1912|1914|1912.5|1914|1913|1911|1910.5|2770
1752573600000|2025-07-15 10:00:00|1913.5|1912|1915|1914|1915|1914.5|1913.5|1912|970
1752573900000|2025-07-15 10:05:00|1916|1913.5|1914|1913|1916|1914.5|1913.5|1913|3146
1752574200000|2025-07-15 10:10:00|1915|1913.5|1914.5|1913.5|1915|1913.5|1914|1913|1832
1752574500000|2025-07-15 10:15:00|1914|1914|1915|1914|1915|1914|1914|1914|1985
1752574800000|2025-07-15 10:20:00|1915.5|1914.5|1915.5|1914.5|1915.5|1914.5|1915|1914|3572
1752575100000|2025-07-15 10:25:00|1915|1914|1915|1914|1915.5|1914.5|1914.5|1914|1928
1752575400000|2025-07-15 10:30:00|1915.5|1913.5|1919.5|1918.5|1920|1919|1915|1913.5|2250
1752575700000|2025-07-15 10:35:00|1920|1919|1922.5|1921.5|1924|1923.5|1919.5|1918.5|8710
1752576000000|2025-07-15 10:40:00|1922|1920.5|1921.5|1920.5|1925|1924.5|1921|1919.5|4916
1752576300000|2025-07-15 10:45:00|1921|1921|1920|1918.5|1921.5|1921|1919|1918|1203
1752576600000|2025-07-15 10:50:00||1918||1919||1919||1918|4935
1752576900000|2025-07-15 10:55:00|1922|1921|1921.5|1920|1923|1921.5|1921.5|1920|1347
1752577200000|2025-07-15 11:00:00|1921|1919.5|1920|1918.5|1921|1919.5|1919.5|1918.5|377
1752577500000|2025-07-15 11:05:00|1919.5|1918|1918.5|1917.5|1920|1918|1918.5|1917.5|298
1752577800000|2025-07-15 11:10:00|1919|1918|1918|1917|1919|1918|1918|1917|747
1752578100000|2025-07-15 11:15:00|1917.5|1916.5|1919.5|1918|1920|1918.5|1917.5|1916|904
1752578400000|2025-07-15 11:20:00|1919|1917.5|1918|1917|1919.5|1917.5|1918|1917|307
1752578700000|2025-07-15 11:25:00|||||||||835
1752579000000|2025-07-15 11:30:00|1917.5|1916.5|1917|1916|1918.5|1917.5|1916.5|1916|3280
1752579300000|2025-07-15 11:35:00|1916.5|1915.5|1915|1914|1916.5|1915.5|1915|1914|4011
1752579600000|2025-07-15 11:40:00|1914.5|1913.5|1915|1913.5|1915.5|1914.5|1914.5|1913.5|1350
1752579900000|2025-07-15 11:45:00|1914.5|1913|1914.5|1913|1914.5|1914|1914|1913|960
1752580200000|2025-07-15 11:50:00|1914|1912.5|1914|1913|1914|1913.5|1913.5|1912.5|1618
1752580500000|2025-07-15 11:55:00|1914.5|1913.5|1916|1915|1916.5|1915.5|1914.5|1913|475
1752580800000|2025-07-15 12:00:00|1915.5|1914.5|1913.5|1912|1916|1915|1913.5|1912|822
1752581100000|2025-07-15 12:05:00|1913|1911.5|1912.5|1911.5|1913|1911.5|1912.5|1911.5|236
1752581400000|2025-07-15 12:10:00|1913|1912|1915|1914|1915.5|1915|1913|1912|1323
1752581700000|2025-07-15 12:15:00|1914.5|1913.5|1913.5|1912.5|1914.5|1913.5|1913.5|1912.5|1546
1752582000000|2025-07-15 12:20:00|1913|1912|1911.5|1911|1913.5|1912.5|1911.5|1911|5042
1752582300000|2025-07-15 12:25:00|1912|1910.5|1912.5|1912|1913|1912|1912|1910.5|2494
1752582600000|2025-07-15 12:30:00|1913.5|1912.5|1911|1910.5|1913.5|1913|1911|1910|8326
1752582900000|2025-07-15 12:35:00|1910|1910|1910.5|1910|1910.5|1910.5|1910|1909|3484
1752583200000|2025-07-15 12:40:00|1909.5|1909.5|1912.5|1911|1912.5|1911|1909|1908.5|4645
1752583500000|2025-07-15 12:45:00|1913|1911.5|1911.5|1910.5|1913|1911.5|1911|1910|948
1752583800000|2025-07-15 12:50:00|1911|1910|1911|1909.5|1911|1911|1911|1909.5|425
1752584100000|2025-07-15 12:55:00|1910.5|1910|1910|1909.5|1911|1910|1910|1908.5|4042
1752584400000|2025-07-15 13:00:00|1910.5|1910|1912|1911|1913.5|1912.5|1910.5|1909.5|3682
1752584700000|2025-07-15 13:05:00|1912.5|1911.5|1914|1912.5|1915|1914|1912.5|1911.5|2199
1752585000000|2025-07-15 13:10:00|1913.5|1913|1913.5|1912.5|1914|1913.5|1913.5|1912|810
1752585300000|2025-07-15 13:15:00|1914|1913|1912.5|1911.5|1914.5|1913.5|1911.5|1910|3691
1752585600000|2025-07-15 13:20:00|1911.5|1911|1912|1911|1912|1911.5|1911.5|1910.5|1525
1752585900000|2025-07-15 13:25:00|1912.5|1911.5|1911.5|1910|1913.5|1912|1911.5|1910|5668
1752586200000|2025-07-15 13:30:00|1913|1911|1901|1900|1915.5|1914|1898.5|1897|13188
1752586500000|2025-07-15 13:35:00|1898|1899.5|1898|1896.5|1899|1899.5|1895.5|1894|3637
1752586800000|2025-07-15 13:40:00|1897.5|1896|1894.5|1893|1897.5|1897|1894|1893|11748
1752587100000|2025-07-15 13:45:00|1894|1892|1890|1888.5|1894|1892.5|1887.5|1886|10883
1752587400000|2025-07-15 13:50:00|1889.5|1888|1885|1884|1892.5|1891.5|1885|1883.5|3345
1752587700000|2025-07-15 13:55:00|1885.5|1884.5|1880|1878.5|1887|1886.5|1879.5|1878.5|2972
1752588000000|2025-07-15 14:00:00|1879.5|1877.5|1881|1879.5|1881|1879.5|1875|1873.5|7263
1752588300000|2025-07-15 14:05:00|1881.5|1880|1876.5|1875|1883|1881.5|1875|1873.5|5213
1752588600000|2025-07-15 14:10:00|1876|1875.5|1879.5|1878.5|1881|1879.5|1874.5|1873|9761
1752588900000|2025-07-15 14:15:00|1879|1877.5|1877|1876|1879.5|1877.5|1875.5|1874|2767
1752589200000|2025-07-15 14:20:00|1876.5|1875|1878.5|1877|1879|1877.5|1876.5|1875|2393
1752589500000|2025-07-15 14:25:00|1875.5|1875|1879|1878|1880|1878.5|1871|1870|5594
1752589800000|2025-07-15 14:30:00|1879.5|1878.5|1880.5|1880|1882.5|1881.5|1879.5|1877.5|8636
1752590100000|2025-07-15 14:35:00|1881|1879.5|1879.5|1879|1881|1879.5|1878|1877|2653
1752590400000|2025-07-15 14:40:00|1879|1878.5|1879|1878|1879.5|1878.5|1877.5|1876|1390
1752590700000|2025-07-15 14:45:00|1879.5|1879|1882|1881|1884|1882.5|1879.5|1879|3094
1752591000000|2025-07-15 14:50:00|1881.5|1881.5|1880.5|1879.5|1881.5|1881.5|1880.5|1879.5|2583
1752591300000|2025-07-15 14:55:00|1881.5|1880|1876.5|1875.5|1881.5|1880.5|1876.5|1875.5|4420
1752591600000|2025-07-15 15:00:00|1876|1876|1876|1875.5|1878|1877|1876|1875|2824
1752591900000|2025-07-15 15:05:00|1876.5|1876|1880|1879|1880.5|1879.5|1876.5|1876|2171
1752592200000|2025-07-15 15:10:00|1879.5|1879.5|1879|1878|1880.5|1879.5|1878.5|1878|3114
1752592500000|2025-07-15 15:15:00|1878.5|1878.5|1880|1879|1880.5|1879.5|1878.5|1878.5|2680
1752592800000|2025-07-15 15:20:00|1879.5|1879.5|1882.5|1881.5|1883|1882|1879.5|1879|1902
1752593100000|2025-07-15 15:25:00|1882|1881|1876.5|1876|1882|1881|1876.5|1876|5805
1752649200000|2025-07-16 07:00:00|1892|1890|1906|1903|1906.5|1903.5|1890|1886.5|20609
1752649500000|2025-07-16 07:05:00|1905.5|1899.5|1896.5|1894.5|1905.5|1899.5|1895.5|1894.5|5827
1752649800000|2025-07-16 07:10:00|1896|1895|1899|1898.5|1900.5|1899|1895|1894.5|7605
1752650100000|2025-07-16 07:15:00|1900|1898|1899|1897.5|1900|1898.5|1896.5|1896|8072
1752650400000|2025-07-16 07:20:00|1899.5|1898|1899.5|1897.5|1900.5|1899.5|1898|1897.5|4373
1752650700000|2025-07-16 07:25:00|1900|1898|1899|1898.5|1901|1899|1898.5|1897.5|2327
1752651000000|2025-07-16 07:30:00|1898.5|1898|1895|1894|1898.5|1898|1895|1893.5|10418
1752651300000|2025-07-16 07:35:00|1895.5|1893|1895|1894|1896|1895|1894.5|1893|2007
1752651600000|2025-07-16 07:40:00|1895.5|1894.5|1897.5|1896.5|1899|1898|1895.5|1894.5|5473
1752651900000|2025-07-16 07:45:00|1897|1896|1896.5|1895.5|1898|1897|1895|1894|1720
1752652200000|2025-07-16 07:50:00|1896|1896|1898|1896|1898|1897|1895|1894|914
1752652500000|2025-07-16 07:55:00|1897.5|1896.5|1896.5|1895|1898.5|1896.5|1895.5|1894.5|1379
1752652800000|2025-07-16 08:00:00|1896|1894|1895.5|1894.5|1896.5|1895.5|1891.5|1890.5|2985
1752653100000|2025-07-16 08:05:00|1896|1895|1894|1893|1896|1895|1893.5|1892.5|1463
1752653400000|2025-07-16 08:10:00|1893|1892.5|1893.5|1892.5|1894.5|1893|1893|1892.5|1369
1752653700000|2025-07-16 08:15:00|1894|1893|1890.5|1889.5|1894|1893|1890|1888|724
1752654000000|2025-07-16 08:20:00|1891|1890|1891.5|1890.5|1891.5|1890.5|1888.5|1888|3537
1752654300000|2025-07-16 08:25:00|1891|1890|1891|1890|1891.5|1890|1890.5|1889.5|768
1752654600000|2025-07-16 08:30:00|1891.5|1890.5|1890|1889|1891.5|1890.5|1890|1888.5|353
1752654900000|2025-07-16 08:35:00|1890.5|1889.5|1892.5|1891.5|1893|1891.5|1890.5|1889.5|2107
1752655200000|2025-07-16 08:40:00|1892|1892|1894.5|1893.5|1894.5|1893.5|1892|1892|1881
1752655500000|2025-07-16 08:45:00|1894|1893|1893.5|1892.5|1894|1893|1893|1892|1098
1752655800000|2025-07-16 08:50:00|1893|1893|1894|1892.5|1894.5|1893.5|1893|1892.5|1518
1752656100000|2025-07-16 08:55:00|1894.5|1893|1891.5|1890|1894.5|1893|1890.5|1889.5|1840
1752656400000|2025-07-16 09:00:00|1891|1890.5|1889|1888|1891|1890.5|1889|1887.5|3257
1752656700000|2025-07-16 09:05:00|1888.5|1887.5|1888|1887|1889|1888|1888|1887|1128
1752657000000|2025-07-16 09:10:00|1887.5|1886.5|1887|1886|1888.5|1887|1886.5|1885.5|6621
1752657300000|2025-07-16 09:15:00|1888|1886.5|1887.5|1886.5|1888|1887.5|1887|1886|1312
1752657600000|2025-07-16 09:20:00|1888|1887|1888.5|1887.5|1888.5|1887.5|1888|1887|3170
1752657900000|2025-07-16 09:25:00|1889|1888|1888.5|1888|1889.5|1888.5|1888.5|1888|4558
1752658200000|2025-07-16 09:30:00|1889|1887.5|1887.5|1887|1889|1888|1887.5|1887|3240
1752658500000|2025-07-16 09:35:00|1887|1886.5|1885|1884|1887.5|1886.5|1884|1883|16893
1752658800000|2025-07-16 09:40:00|1886|1885|1885|1884|1886.5|1886|1883.5|1883|1919
1752659100000|2025-07-16 09:45:00|1884.5|1884.5|1886.5|1885.5|1887|1885.5|1884.5|1883.5|1290
1752659400000|2025-07-16 09:50:00|1887|1886|1888|1887|1888|1887|1886.5|1885.5|1263
1752659700000|2025-07-16 09:55:00|1887.5|1886.5|1887|1886|1887.5|1886.5|1886.5|1886|5002
1752660000000|2025-07-16 10:00:00|1886.5|1885.5|1887|1886|1887|1886|1886.5|1885|1819
1752660300000|2025-07-16 10:05:00|1886.5|1885.5|1887.5|1886.5|1887.5|1887|1886|1885|3874
1752660600000|2025-07-16 10:10:00|1888|1886|1888|1886.5|1888|1886.5|1887|1886|1275
1752660900000|2025-07-16 10:15:00|1887|1887|1888|1887|1888|1887|1887|1886.5|1179
1752661200000|2025-07-16 10:20:00|1888.5|1887.5|1889|1888|1889|1888|1888|1887|546
1752661500000|2025-07-16 10:25:00|1889.5|1888.5|1890.5|1889.5|1890.5|1889.5|1889.5|1888|1488
1752661800000|2025-07-16 10:30:00|1891|1890|1890|1889.5|1891.5|1890.5|1890|1888.5|4824
1752662100000|2025-07-16 10:35:00|1890.5|1889|1889.5|1888.5|1890.5|1889|1889|1888.5|2592
1752662400000|2025-07-16 10:40:00|1889|1889|1889|1888|1889.5|1889|1888.5|1887.5|982
1752662700000|2025-07-16 10:45:00|1889.5|1888.5|1890|1889|1891|1890|1889.5|1888.5|1401
1752663000000|2025-07-16 10:50:00|1890.5|1889.5|1889.5|1888.5|1890.5|1890|1889.5|1888.5|786
1752663300000|2025-07-16 10:55:00|1890|1889|1890|1889|1890|1889|1890|1889|408
1752663600000|2025-07-16 11:00:00|1889.5|1888.5|1890.5|1889.5|1890.5|1889.5|1889.5|1888.5|1338
1752663900000|2025-07-16 11:05:00|1891|1890|1891.5|1890.5|1891.5|1891|1891|1890|2095
1752664200000|2025-07-16 11:10:00|1891|1891|1892.5|1892|1893|1892.5|1891|1890.5|5523
1752664500000|2025-07-16 11:15:00|1893|1891.5|1893.5|1892.5|1894|1893|1892.5|1891.5|1380
1752664800000|2025-07-16 11:20:00|1894|1893|1894.5|1893.5|1894.5|1893.5|1893.5|1893|941
1752665100000|2025-07-16 11:25:00|1895|1894|1895|1893.5|1895|1894|1894.5|1893.5|1010
1752665400000|2025-07-16 11:30:00|1894|1893|1894|1893|1894.5|1893.5|1894|1893|605
1752665700000|2025-07-16 11:35:00|1893.5|1893.5|1895|1894|1895|1894|1893.5|1893|1583
1752666000000|2025-07-16 11:40:00|1894.5|1893.5|1893.5|1892.5|1894.5|1893.5|1893.5|1892.5|1629
1752666300000|2025-07-16 11:45:00|1894|1893|1894.5|1893.5|1895|1893.5|1894|1893|1218
1752666600000|2025-07-16 11:50:00|1895.5|1894|1895.5|1894.5|1895.5|1894.5|1895.5|1893|724
1752666900000|2025-07-16 11:55:00|1896||1895.5||1896||1895.5||263
1752667200000|2025-07-16 12:00:00|1896.5|1895|1897|1895.5|1897|1896|1896|1894.5|103
1752667500000|2025-07-16 12:05:00|1896.5|1896|1897|1896|1897|1896.5|1896.5|1896|1626
1752667800000|2025-07-16 12:10:00|1896|1895|1898|1897|1898.5|1897|1895.5|1894.5|2088
1752668100000|2025-07-16 12:15:00|1898.5|1897.5|1898|1897|1898.5|1897.5|1897.5|1897|626
1752668400000|2025-07-16 12:20:00|1897.5|1897.5|1897|1896|1897.5|1897.5|1897|1896|231
1752668700000|2025-07-16 12:25:00|1896.5|1895.5|1896|1895|1896.5|1895.5|1896|1895|1440
1752669000000|2025-07-16 12:30:00|1896.5|1896|1896|1895.5|1897.5|1896.5|1895.5|1894.5|2217
1752669300000|2025-07-16 12:35:00|1896.5|1896|1896.5|1895.5|1896.5|1896|1896.5|1895.5|418
1752669600000|2025-07-16 12:40:00|1896|1895|1896|1895|1896|1895.5|1895.5|1894.5|1828
1752669900000|2025-07-16 12:45:00|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|1895.5|1894.5|664
1752670200000|2025-07-16 12:50:00|1895|1895|1895.5|1894.5|1895.5|1895|1895|1894.5|131
1752670500000|2025-07-16 12:55:00|1895|1894|1895.5|1894|1895.5|1894.5|1894.5|1893.5|1103
1752670800000|2025-07-16 13:00:00|1895|1894.5|1896|1894.5|1896|1894.5|1895|1894|714
1752671100000|2025-07-16 13:05:00|1895.5|1895|1897|1895.5|1897|1895.5|1895|1895|565
1752671400000|2025-07-16 13:10:00|1896.5|1896|1897|1896.5|1897|1896.5|1896|1896|1292
1752671700000|2025-07-16 13:15:00|1896.5|1896|1896|1895|1896.5|1896|1895.5|1895|436
1752672000000|2025-07-16 13:20:00|1896.5|1895.5|1897|1895.5|1897|1895.5|1896.5|1895|768
1752672300000|2025-07-16 13:25:00|1897.5|1896|1896.5|1895.5|1897.5|1896.5|1896|1895|1790
1752672600000|2025-07-16 13:30:00|1896|1895|1891|1890|1896|1895.5|1890.5|1890|3660
1752672900000|2025-07-16 13:35:00|1890.5|1889|1894|1893.5|1894|1893.5|1889|1888.5|18660
1752673200000|2025-07-16 13:40:00|1893|1892|1890|1889.5|1893|1892|1889.5|1888.5|3885
1752673500000|2025-07-16 13:45:00|1890.5|1889|1890.5|1889.5|1893.5|1892|1890|1888.5|1975
1752673800000|2025-07-16 13:50:00|1891|1890|1892|1891|1893|1892|1891|1890|2391
1752674100000|2025-07-16 13:55:00|1893|1891.5|1893.5|1892.5|1894.5|1893|1892.5|1891|1913
1752674400000|2025-07-16 14:00:00|1894|1892|1894|1893|1894|1893|1892|1891.5|495
1752674700000|2025-07-16 14:05:00|1893.5|1893.5|1891|1890|1893.5|1893.5|1890|1889|6317
1752675000000|2025-07-16 14:10:00|1890.5|1890.5|1890|1889.5|1892|1891|1890|1889.5|3310
1752675300000|2025-07-16 14:15:00|1890.5|1890|1890.5|1889.5|1891|1890.5|1889.5|1888.5|2459
1752675600000|2025-07-16 14:20:00|1890|1890|1890.5|1889.5|1892|1891|1890|1889.5|1867
1752675900000|2025-07-16 14:25:00|1890|1889|1889|1888|1890.5|1889.5|1889|1888|1041
1752676200000|2025-07-16 14:30:00|1888.5|1888.5|1887.5|1887|1889|1888.5|1887.5|1887|8706
1752676500000|2025-07-16 14:35:00|1887|1886.5|1886.5|1886|1887|1886.5|1885.5|1884.5|4116
1752676800000|2025-07-16 14:40:00|1887|1886.5|1889|1888|1889|1888|1887|1886.5|3912
1752677100000|2025-07-16 14:45:00|1888.5|1888.5|1890|1889|1890|1889.5|1888.5|1888|2825
1752677400000|2025-07-16 14:50:00|1890.5|1889.5|1885.5|1884.5|1890.5|1890|1885.5|1884.5|11202
1752677700000|2025-07-16 14:55:00|1885|1884|1887.5|1887|1888.5|1888|1885|1884|3759
1752678000000|2025-07-16 15:00:00|1888|1886.5|1889.5|1889|1890|1889|1887|1886|4504
1752678300000|2025-07-16 15:05:00|1890|1889.5|1891.5|1890.5|1892|1890.5|1890|1889|1796
1752678600000|2025-07-16 15:10:00|1892|1891|1891|1890|1893|1892|1891|1890|2506
1752678900000|2025-07-16 15:15:00|1890.5|1889.5|1885|1884|1890.5|1889.5|1883.5|1882.5|9315
1752679200000|2025-07-16 15:20:00|1884.5|1884.5|1886|1885.5|1886.5|1885.5|1884|1883|9955
1752679500000|2025-07-16 15:25:00|1886.5|1885|1887.5|1887|1888|1887.5|1886|1885|7368
1752735600000|2025-07-17 07:00:00|1888.5|1885|1891|1888.5|1891.5|1889|1885.5|1883.5|13062
1752735900000|2025-07-17 07:05:00|1890.5|1889.5|1898|1896|1898|1896.5|1890|1888.5|3960
1752736200000|2025-07-17 07:10:00|1898.5|1897|1901.5|1899|1903|1902|1898.5|1896.5|29303
1752736500000|2025-07-17 07:15:00|1901|1899.5|1895.5|1893|1902|1900|1893.5|1892.5|2347
1752736800000|2025-07-17 07:20:00|1895|1892|1890|1889|1895|1892|1890|1889|1957
1752737100000|2025-07-17 07:25:00|1889.5|1888.5|1888.5|1887.5|1890|1888.5|1888.5|1887.5|155
1752737400000|2025-07-17 07:30:00|1890|1888|1890.5|1889|1892.5|1891|1890|1887.5|1940
1752737700000|2025-07-17 07:35:00|1890|1888.5|1890.5|1889.5|1890.5|1889.5|1890|1888.5|349
1752738000000|2025-07-17 07:40:00|1892|1890|1892.5|1891.5|1893.5|1891.5|1892|1890|904
1752738300000|2025-07-17 07:45:00|1892|1890.5|1892|1890.5|1892.5|1891|1891|1890|1023
1752738600000|2025-07-17 07:50:00|1892.5|1890|1892|1889.5|1893|1891|1890.5|1889.5|1017
1752738900000|2025-07-17 07:55:00|1891.5|1890|1890.5|1889.5|1893|1890.5|1890.5|1889.5|1915
1752739200000|2025-07-17 08:00:00|1891|1890|1891.5|1889.5|1891.5|1890|1889|1887.5|3556
1752739500000|2025-07-17 08:05:00|1891|1890|1894|1893|1894|1893|1890.5|1890|2042
1752739800000|2025-07-17 08:10:00|1893.5|1892.5|1894|1893|1895.5|1894.5|1893|1891.5|5034
1752740100000|2025-07-17 08:15:00|1893.5|1892|1893|1891.5|1893.5|1892|1891|1889.5|671
1752740400000|2025-07-17 08:20:00|1893.5|1892|1894|1892.5|1894|1893|1893.5|1892|5
1752740700000|2025-07-17 08:25:00|1895|1893|1895|1893.5|1895.5|1894|1895|1893|1059
1752741000000|2025-07-17 08:30:00|1894.5|1894|1892.5|1891|1895|1894.5|1892.5|1891|860
1752741300000|2025-07-17 08:35:00|1892|1890.5|1890|1889|1892|1890.5|1890|1889|1132
1752741600000|2025-07-17 08:40:00|1891|1890|1891|1889.5|1892|1890.5|1890.5|1889.5|2838
1752741900000|2025-07-17 08:45:00|1891.5|1890|1891|1890.5|1892|1891|1891|1890|488
1752742200000|2025-07-17 08:50:00|1891.5|1889.5|1889.5|1888.5|1892|1890.5|1889.5|1888.5|1501
1752742500000|2025-07-17 08:55:00|1890|1889|1891.5|1890.5|1891.5|1890.5|1889.5|1889|2856
1752742800000|2025-07-17 09:00:00|1892|1891|1891.5|1890.5|1893|1891.5|1891|1890|326
1752743100000|2025-07-17 09:05:00|1891|1890|1890|1889.5|1891|1890|1890|1889|808
1752743400000|2025-07-17 09:10:00|1890.5|1889|1892.5|1891|1893|1891.5|1890.5|1889|1686
1752743700000|2025-07-17 09:15:00|1892|1891.5|1894|1892|1894|1892.5|1892|1891|962
1752744000000|2025-07-17 09:20:00|1893|1892.5|1894.5|1893|1895|1893.5|1893|1892.5|293
1752744300000|2025-07-17 09:25:00|1894|1893.5|1893.5|1892.5|1894.5|1893.5|1893.5|1892.5|564
1752744600000|2025-07-17 09:30:00|1893|1892|1892|1891.5|1894|1892.5|1892|1891|1100
1752744900000|2025-07-17 09:35:00|1892.5|1891|1892.5|1891|1892.5|1892|1892|1891|345
1752745200000|2025-07-17 09:40:00|1892|1891.5|1894.5|1893|1894.5|1893.5|1892|1891|1316
1752745500000|2025-07-17 09:45:00|1894|1893.5|1894.5|1893.5|1895.5|1894|1894|1893|4001
1752745800000|2025-07-17 09:50:00|1894|1893|1894.5|1894|1894.5|1894|1894|1893|812
1752746100000|2025-07-17 09:55:00|1894|1893|1895.5|1895|1895.5|1895|1894|1893|772
1752746400000|2025-07-17 10:00:00|1896|1894.5|1896.5|1896|1897.5|1896.5|1896|1894.5|2231
1752746700000|2025-07-17 10:05:00|1897|1895.5|1896|1895.5|1897.5|1896.5|1895.5|1894|2463
1752747000000|2025-07-17 10:10:00|1896.5|1895|1895|1894.5|1896.5|1895.5|1895|1894|756
1752747300000|2025-07-17 10:15:00|1895.5|1894|1896.5|1896|1896.5|1896|1895.5|1894|840
1752747600000|2025-07-17 10:20:00|1896|1895.5|1895|1894|1896|1896|1895|1894|2174
1752747900000|2025-07-17 10:25:00|1895.5|1894.5|1896|1895.5|1896|1895.5|1895|1893.5|1807
1752748200000|2025-07-17 10:30:00|1896.5|1895|1897|1896|1897|1896|1895.5|1894.5|3395
1752748500000|2025-07-17 10:35:00|1896.5|1895.5|1898|1897|1898|1897|1896|1895|1733
1752748800000|2025-07-17 10:40:00|1897.5|1896.5|1897|1896|1898|1897|1895.5|1894.5|3156
1752749100000|2025-07-17 10:45:00|1896.5|1895|1896|1895|1896.5|1896|1895|1894.5|2285
1752749400000|2025-07-17 10:50:00|1896.5|1895.5|1896|1894.5|1896.5|1895.5|1895|1894|2309
1752749700000|2025-07-17 10:55:00|1895.5|1895|1896|1894.5|1896.5|1895.5|1895|1894|2780
1752750000000|2025-07-17 11:00:00|1895.5|1895|1895|1893.5|1895.5|1895|1894|1893|1699
1752750300000|2025-07-17 11:05:00|1894.5|1894|1893.5|1892.5|1895.5|1894.5|1893.5|1892.5|3945
1752750600000|2025-07-17 11:10:00|1894|1893|1895.5|1894|1895.5|1894|1893|1892.5|3781
1752750900000|2025-07-17 11:15:00|1896|1894.5|1895.5|1895|1896.5|1896|1895|1894|3165
1752751200000|2025-07-17 11:20:00|1896.5|1894.5|1896.5|1895|1898|1897|1895.5|1894.5|3001
1752751500000|2025-07-17 11:25:00|1896|1895.5|1896.5|1895.5|1897|1896.5|1896|1895|1770
1752751800000|2025-07-17 11:30:00|1896|1895|1895.5|1894|1896|1895|1894.5|1894|1687
1752752100000|2025-07-17 11:35:00|1895|1893.5|1893.5|1891.5|1895|1893.5|1893|1891.5|2548
1752752400000|2025-07-17 11:40:00|1893|1892|1892|1891|1893.5|1892|1891.5|1891|3777
1752752700000|2025-07-17 11:45:00|1891.5|1890.5|1890.5|1889.5|1891.5|1890.5|1890.5|1889|298
1752753000000|2025-07-17 11:50:00|1890|1889|1891|1890|1891.5|1890.5|1890|1888.5|688
1752753300000|2025-07-17 11:55:00|1892|1890.5|1890.5|1889.5|1893.5|1892.5|1890.5|1889.5|3028
1752753600000|2025-07-17 12:00:00|1891|1890|1891|1890|1891|1890|1891|1889.5|3240
1752753900000|2025-07-17 12:05:00|1892|1889.5|1891.5|1890.5|1892|1891|1891|1889.5|661
1752754200000|2025-07-17 12:10:00|1891|1890|1892|1890.5|1892|1891|1891|1890|175
1752754500000|2025-07-17 12:15:00|1891.5||1892||1892||1891.5||3
1752754800000|2025-07-17 12:20:00|1891.5|1889.5|1891|1889.5|1892|1890|1890|1889|1086
1752755100000|2025-07-17 12:25:00|1890.5|1889|1890.5|1889|1891|1889.5|1890|1889|701
1752755400000|2025-07-17 12:30:00|1890|1888.5|1890|1888.5|1890.5|1888.5|1889.5|1888.5|400
1752755700000|2025-07-17 12:35:00|1889.5|1889|1889.5|1888|1890|1889|1889|1888|1043
1752756000000|2025-07-17 12:40:00|1888.5|1887.5|1888.5|1887.5|1888.5|1887.5|1888|1887|1480
1752756300000|2025-07-17 12:45:00|1889|1888|1889|1888|1889|1888|1888|1887.5|2228
1752756600000|2025-07-17 12:50:00|1888.5|1888.5|1889|1888|1889|1888.5|1888.5|1887.5|1282
1752756900000|2025-07-17 12:55:00|1890|1889|1891.5|1890.5|1891.5|1890.5|1889.5|1889|4302
1752757200000|2025-07-17 13:00:00|1892|1891.5|1892.5|1891.5|1893|1892|1891.5|1890.5|5836
1752757500000|2025-07-17 13:05:00|1893|1892|1894|1892.5|1896|1895|1893|1892|1779
1752757800000|2025-07-17 13:10:00|1894.5|1893|1896|1894.5|1896.5|1896|1894|1893|3274
1752758100000|2025-07-17 13:15:00|1896.5|1895|1897.5|1896.5|1897.5|1896.5|1896|1894.5|583
1752758400000|2025-07-17 13:20:00|1897|1896|1897|1895.5|1897.5|1896|1896|1895|1190
1752758700000|2025-07-17 13:25:00|1896.5|1896|1899.5|1898|1900|1898.5|1896.5|1896|5111
1752759000000|2025-07-17 13:30:00|1900|1897.5|1905.5|1904|1909.5|1908|1896.5|1895.5|6243
1752759300000|2025-07-17 13:35:00|1906|1904.5|1908|1907|1911.5|1911|1906|1904|4102
1752759600000|2025-07-17 13:40:00|1907|1906|1917.5|1916.5|1920|1919|1906.5|1905.5|12135
1752759900000|2025-07-17 13:45:00|1917|1916|1917.5|1916|1917.5|1917|1913.5|1912.5|5790
1752760200000|2025-07-17 13:50:00|1918|1916.5|1916.5|1915.5|1919|1918|1916.5|1915|7839
1752760500000|2025-07-17 13:55:00|1917|1915|1917.5|1915.5|1918.5|1917.5|1916|1914.5|3401
1752760800000|2025-07-17 14:00:00|1918|1916|1922.5|1921.5|1923|1922|1918|1916|12718
1752761100000|2025-07-17 14:05:00|1922|1921|1918|1917|1922.5|1921|1918|1916.5|12387
1752761400000|2025-07-17 14:10:00|1918.5|1916.5|1922.5|1922|1923.5|1922.5|1917.5|1916.5|6366
1752761700000|2025-07-17 14:15:00|1922|1921.5|1920.5|1919|1924|1923|1920.5|1919|5153
1752762000000|2025-07-17 14:20:00|1920|1918.5|1918|1917|1920|1919.5|1917.5|1916|5641
1752762300000|2025-07-17 14:25:00|1918.5|1918|1918.5|1917.5|1923|1922|1918|1917|11724
1752762600000|2025-07-17 14:30:00|1918|1918|1921.5|1920.5|1922|1921|1918|1917|4289
1752762900000|2025-07-17 14:35:00|1921|1920|1921|1920.5|1922.5|1922|1920|1919.5|5092
1752763200000|2025-07-17 14:40:00|1921.5|1921|1921.5|1921|1923.5|1922.5|1921|1920|5485
1752763500000|2025-07-17 14:45:00|1920|1919.5|1920.5|1919.5|1921|1919.5|1919|1917.5|4994
1752763800000|2025-07-17 14:50:00|1920|1919|1924.5|1923.5|1924.5|1923.5|1919.5|1919|6478
1752764100000|2025-07-17 14:55:00|1925|1924|1924.5|1923.5|1925|1924|1923.5|1923|3497
1752764400000|2025-07-17 15:00:00|1924|1923|1925|1924|1925|1924|1921.5|1921|3016
1752764700000|2025-07-17 15:05:00|1924.5|1923.5|1926.5|1925.5|1926.5|1925.5|1924|1923.5|6365
1752765000000|2025-07-17 15:10:00|1926|1925|1923|1922.5|1927|1926|1923|1922|11541
1752765300000|2025-07-17 15:15:00|1922.5|1921.5|1919|1918|1922.5|1921.5|1918|1917.5|3448
1752765600000|2025-07-17 15:20:00|1919.5|1918.5|1919|1918|1920|1919|1918|1917.5|4464
1752765900000|2025-07-17 15:25:00|1919.5|1918.5|1920|1919.5|1920.5|1919.5|1918.5|1918|5233
1752822000000|2025-07-18 07:00:00|1946|1943.5|1943|1941.5|1946|1945|1937.5|1935.5|27302
1752822300000|2025-07-18 07:05:00|1944.5|1942|1945|1944|1947|1945|1943.5|1942|6749
1752822600000|2025-07-18 07:10:00|1946.5|1944.5|1942.5|1941|1947|1945.5|1942|1940|19512
1752822900000|2025-07-18 07:15:00|1943|1941.5|1941.5|1939.5|1945|1943.5|1940|1939|3312
1752823200000|2025-07-18 07:20:00|1941|1940|1941.5|1940.5|1943|1942|1941|1939|5039
1752823500000|2025-07-18 07:25:00|1941|1941|1942.5|1941|1942.5|1942|1940.5|1939.5|4186
1752823800000|2025-07-18 07:30:00|1942|1941.5|1940|1939|1942.5|1942|1940|1938.5|6387
1752824100000|2025-07-18 07:35:00|1940.5|1939.5|1940.5|1940|1943|1941.5|1940|1939.5|19911
1752824400000|2025-07-18 07:40:00|1940|1939.5|1941|1940.5|1941.5|1941|1939.5|1938.5|2425
1752824700000|2025-07-18 07:45:00|1941.5|1941|1940|1939.5|1941.5|1941|1940|1939|9487
1752825000000|2025-07-18 07:50:00|1940.5|1940|1943.5|1942|1943.5|1942.5|1940.5|1940|5019
1752825300000|2025-07-18 07:55:00|1944|1942.5|1945.5|1944.5|1946|1944.5|1943.5|1942.5|2786
1752825600000|2025-07-18 08:00:00|1945|1945.5|1943.5|1942|1948.5|1947.5|1943|1941.5|3383
1752825900000|2025-07-18 08:05:00|1943|1942.5|1942|1941|1943|1942.5|1942|1940.5|992
1752826200000|2025-07-18 08:10:00|1942.5|1941.5|1943|1942|1943|1942|1941.5|1940|24241
1752826500000|2025-07-18 08:15:00|1943.5|1942.5|1944|1942.5|1944.5|1943.5|1942.5|1942|1131
1752826800000|2025-07-18 08:20:00||1943||1943.5||1943.5||1942.5|1787
1752827100000|2025-07-18 08:25:00|1944.5|1943|1943.5|1942.5|1944.5|1943.5|1943.5|1942.5|1348
1752827400000|2025-07-18 08:30:00|1943|1941.5|1939|1937.5|1943|1941.5|1938.5|1937.5|4216
1752827700000|2025-07-18 08:35:00|1938.5|1938|1939.5|1938|1939.5|1938.5|1938|1937.5|6573
1752828000000|2025-07-18 08:40:00|1939|1938.5|1941.5|1940|1941.5|1940.5|1939|1938|2921
1752828300000|2025-07-18 08:45:00|1941|1939|1940|1939.5|1941|1939.5|1939.5|1938.5|2220
1752828600000|2025-07-18 08:50:00|1941|1940|1941|1940|1941|1940.5|1940.5|1940|2736
1752828900000|2025-07-18 08:55:00|1940.5|1939.5|1941|1940|1941|1940.5|1939.5|1939|2907
1752829200000|2025-07-18 09:00:00|1940.5|1940.5|1941|1940|1942|1941.5|1939.5|1938.5|2230
1752829500000|2025-07-18 09:05:00|1940|1939.5|1942|1941|1942.5|1942|1940|1939.5|2336
1752829800000|2025-07-18 09:10:00|1941.5|1941.5|1940|1939|1942.5|1941.5|1939|1938.5|2470
1752830100000|2025-07-18 09:15:00|1939.5|1938.5|1939|1938|1940|1939|1937.5|1936.5|4229
1752830400000|2025-07-18 09:20:00|1938|1937.5|1939|1938|1939.5|1938.5|1938|1937|2149
1752830700000|2025-07-18 09:25:00|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1938.5|1937.5|1723
1752831000000|2025-07-18 09:30:00|1938|1937|1939|1938|1940|1939.5|1938|1937|5184
1752831300000|2025-07-18 09:35:00|1939.5|1938.5|1940.5|1939.5|1940.5|1939.5|1939.5|1938.5|998
1752831600000|2025-07-18 09:40:00|1940|1940|1939|1938.5|1940|1940|1939|1938.5|2460
1752831900000|2025-07-18 09:45:00|1938.5|1937.5|1940.5|1939.5|1940.5|1939.5|1938.5|1937.5|676
1752832200000|2025-07-18 09:50:00|1941.5|1940|1942|1941|1942|1941|1941.5|1940|1597
1752832500000|2025-07-18 09:55:00|1941|1939.5|1940|1939|1941|1940|1940|1939|4618
1752832800000|2025-07-18 10:00:00|1939.5||1940||1940||1939.5||630
1752833100000|2025-07-18 10:05:00|1939.5|1938.5|1938.5|1937.5|1939.5|1938.5|1938.5|1937.5|1092
1752833400000|2025-07-18 10:10:00|1939.5|1938|1940|1938.5|1940|1938.5|1939|1937.5|1047
1752833700000|2025-07-18 10:15:00|1939.5|1938|1938.5|1937.5|1940|1938.5|1938.5|1937.5|453
1752834000000|2025-07-18 10:20:00|1938|1937|1938|1936.5|1938.5|1937.5|1937|1936.5|912
1752834300000|2025-07-18 10:25:00|1937.5|1937|1936.5|1935|1937.5|1937|1936|1935|1584
1752834600000|2025-07-18 10:30:00|1936|1934.5|1933.5|1932.5|1936|1935|1933.5|1932|1261
1752834900000|2025-07-18 10:35:00|1933|1932|1932|1931|1933|1932|1932|1931|58
1752835200000|2025-07-18 10:40:00|1931.5|1930.5|1929.5|1928.5|1932|1930.5|1926|1925.5|7863
1752835500000|2025-07-18 10:45:00|1930|1929|1927|1925.5|1930|1929|1927|1925.5|13983
1752835800000|2025-07-18 10:50:00|1927.5|1926.5|1925.5|1924.5|1927.5|1926.5|1920|1919|11399
1752836100000|2025-07-18 10:55:00|1925|1924|1919|1917.5|1925.5|1924|1917.5|1917|10440
1752836400000|2025-07-18 11:00:00|1920.5|1918|1920|1918|1922|1920.5|1918.5|1917.5|10944
1752836700000|2025-07-18 11:05:00|1919|1918.5|1915.5|1914.5|1920|1918.5|1913|1912|8891
1752837000000|2025-07-18 11:10:00|1916|1915|1917|1915.5|1918.5|1917.5|1915|1914|3557
1752837300000|2025-07-18 11:15:00|1917.5|1916.5|1913|1912.5|1917.5|1916.5|1913|1912.5|7227
1752837600000|2025-07-18 11:20:00|1913.5|1912|1918|1916.5|1918|1917.5|1913|1912|3702
1752837900000|2025-07-18 11:25:00|1917|1917.5|1917.5|1916.5|1919.5|1918.5|1917|1916.5|2595
1752838200000|2025-07-18 11:30:00|1917|1916|1919.5|1918.5|1919.5|1919|1917|1916|751
1752838500000|2025-07-18 11:35:00|1919|1918|1921|1919.5|1921|1920|1917|1916.5|2037
1752838800000|2025-07-18 11:40:00|1921.5|1920|1920|1919|1921.5|1920.5|1920|1918.5|785
1752839100000|2025-07-18 11:45:00|1919.5|1918.5|1918.5|1917|1919.5|1918.5|1917|1916|413
1752839400000|2025-07-18 11:50:00|1919|1917.5|1917|1915.5|1919|1918|1917|1915|4589
1752839700000|2025-07-18 11:55:00|1917.5|1915|1916.5|1915.5|1917.5|1915.5|1914|1912.5|1639
1752840000000|2025-07-18 12:00:00|1917|1916|1918.5|1917.5|1919|1918|1916.5|1916|3138
1752840300000|2025-07-18 12:05:00|1919.5|1918|1920|1918.5|1922|1920.5|1919.5|1918|7224
1752840600000|2025-07-18 12:10:00|1920.5|1919|1922|1921|1922.5|1921|1919.5|1919|2362
1752840900000|2025-07-18 12:15:00|1922.5|1921.5|1923.5|1922|1923.5|1922.5|1919|1918|6964
1752841200000|2025-07-18 12:20:00|1923|1921.5|1924.5|1923|1924.5|1924|1922|1921.5|2362
1752841500000|2025-07-18 12:25:00|1924|1922.5|1924.5|1923.5|1924.5|1923.5|1922.5|1922|1189
1752841800000|2025-07-18 12:30:00|1924|1923|1924|1923|1924.5|1923|1923|1922|3313
1752842100000|2025-07-18 12:35:00|1924.5|1922.5|1921|1920.5|1924.5|1922.5|1920|1919.5|14038
1752842400000|2025-07-18 12:40:00|1922|1920|1922.5|1921.5|1923|1922|1922|1920|6508
1752842700000|2025-07-18 12:45:00|1921.5|1920.5|1924|1922.5|1924.5|1923.5|1921.5|1920.5|2886
1752843000000|2025-07-18 12:50:00|1923.5|1923|1923.5|1922.5|1923.5|1923|1923.5|1922.5|1263
1752843300000|2025-07-18 12:55:00|1924|1923|1919.5|1918.5|1924|1923|1919.5|1918.5|3706
1752843600000|2025-07-18 13:00:00|1919|1918|1921|1920|1921.5|1920|1917.5|1917|3310
1752843900000|2025-07-18 13:05:00|1921.5|1920.5|1922.5|1922|1923.5|1922|1920.5|1920|220907
1752844200000|2025-07-18 13:10:00|1923|1922.5|1924.5|1923|1924.5|1923|1923|1922.5|232527
1752844500000|2025-07-18 13:15:00|1923.5|1923.5|1923|1922.5|1925.5|1924.5|1922|1921|2714
1752844800000|2025-07-18 13:20:00|1923.5|1923|1922.5|1922|1924.5|1923.5|1921.5|1921|1190
1752845100000|2025-07-18 13:25:00|1922|1921.5|1928.5|1927.5|1928.5|1927.5|1919.5|1918|7930
1752845400000|2025-07-18 13:30:00|1929.5|1928|1917.5|1916|1930.5|1929.5|1916|1914.5|18629
1752845700000|2025-07-18 13:35:00|1918|1917|1919|1918.5|1919.5|1918.5|1915.5|1914.5|11404
1752846000000|2025-07-18 13:40:00|1919.5|1918|1921.5|1920.5|1923|1921.5|1918|1917|3784
1752846300000|2025-07-18 13:45:00|1922|1920|1920.5|1920|1923.5|1923|1920.5|1920|5244
1752846600000|2025-07-18 13:50:00|1920|1919.5|1917|1916.5|1920|1919.5|1917|1916.5|2117
1752846900000|2025-07-18 13:55:00|1917.5|1916|1916.5|1916|1918.5|1918|1916.5|1916|1878
1752847200000|2025-07-18 14:00:00|1917|1916.5|1921|1920.5|1921|1920.5|1916.5|1916|2145
1752847500000|2025-07-18 14:05:00|1922|1921|1921|1920|1923.5|1923|1921|1920|4620
1752847800000|2025-07-18 14:10:00|1921.5|1920.5|1919|1918|1921.5|1921|1919|1918|2370
1752848100000|2025-07-18 14:15:00|1918.5|1917.5|1918|1917|1919.5|1918.5|1917|1916.5|1945
1752848400000|2025-07-18 14:20:00|1917.5|1916.5|1915.5|1914.5|1917.5|1917|1915|1914.5|3529
1752848700000|2025-07-18 14:25:00|1916|1915|1916|1915|1916.5|1915.5|1913.5|1912.5|2144
1752849000000|2025-07-18 14:30:00|1917|1915.5|1920.5|1920|1922|1921|1917|1915.5|3861
1752849300000|2025-07-18 14:35:00|1921|1920.5|1921.5|1921|1922.5|1921.5|1921|1920.5|2768
1752849600000|2025-07-18 14:40:00|1922|1920.5|1920.5|1920|1923|1922.5|1920.5|1920|3163
1752849900000|2025-07-18 14:45:00|1921|1920.5|1922.5|1921.5|1922.5|1921.5|1920.5|1920|6193
1752850200000|2025-07-18 14:50:00|1924.5|1924|1925|1924|1925.5|1924.5|1923.5|1922.5|2306
1752850500000|2025-07-18 14:55:00|1924.5|1924.5|1924.5|1923.5|1926|1924.5|1924|1923|2502
1752850800000|2025-07-18 15:00:00|1925|1924.5|1926.5|1925.5|1927.5|1926.5|1924.5|1923.5|3243
1752851100000|2025-07-18 15:05:00|1927|1926|1930.5|1929.5|1932|1931.5|1927|1926|18119
1752851400000|2025-07-18 15:10:00|1931|1930|1927.5|1926.5|1931|1930|1927.5|1926.5|5779
1752851700000|2025-07-18 15:15:00|1928|1927.5|1928|1927|1928.5|1928|1927.5|1926.5|5451
1752852000000|2025-07-18 15:20:00|1927.5|1926.5|1927.5|1926.5|1927.5|1927|1927|1926|4488
1752852300000|2025-07-18 15:25:00|1927|1927|1930|1929.5|1931.5|1930|1927|1927|14174
1753081200000|2025-07-21 07:00:00|1964.5|1961.5|1964|1962.5|1966|1964|1958.5|1956|17692
1753081500000|2025-07-21 07:05:00|1963.5|1962|1972.5|1972|1973|1972.5|1963.5|1962|18900
1753081800000|2025-07-21 07:10:00|1972|1971.5|1973|1972|1973|1972|1970.5|1970|6838
1753082100000|2025-07-21 07:15:00|1973.5|1973|1975|1974|1977|1976.5|1973.5|1972.5|4498
1753082400000|2025-07-21 07:20:00|1975.5|1974.5|1978.5|1977|1979|1978|1975|1973.5|11877
1753082700000|2025-07-21 07:25:00|1979|1976.5|1984|1982.5|1984.5|1983.5|1978.5|1976.5|4641
1753083000000|2025-07-21 07:30:00|1985|1983|1983|1982|1985|1984.5|1981.5|1980|7107
1753083300000|2025-07-21 07:35:00|1984|1982.5|1984|1983.5|1986|1985|1983.5|1982.5|9689
1753083600000|2025-07-21 07:40:00|1984.5|1983|1980.5|1979|1984.5|1983.5|1980|1979|8768
1753083900000|2025-07-21 07:45:00|1981.5|1979.5|1984|1983|1984|1983|1980|1978.5|3303
1753084200000|2025-07-21 07:50:00|1983.5|1983.5|1985|1984.5|1986|1985|1983|1981.5|3534
1753084500000|2025-07-21 07:55:00|1984.5|1983.5|1983|1982|1985|1984|1983|1982|1421
1753084800000|2025-07-21 08:00:00|1982.5|1981.5|1986.5|1985.5|1986.5|1986|1982|1981.5|3362
1753085100000|2025-07-21 08:05:00|1986|1985|1989|1988|1989|1988|1986|1985|3805
1753085400000|2025-07-21 08:10:00|1990|1988.5|1990|1989|1990|1989|1989.5|1988.5|2633
1753085700000|2025-07-21 08:15:00|1989.5|1988.5|1986.5|1985.5|1989.5|1988.5|1986.5|1985.5|7631
1753086000000|2025-07-21 08:20:00|1988.5|1986.5|1988.5|1987.5|1989|1987.5|1987.5|1985.5|904
1753086300000|2025-07-21 08:25:00|1989|1988|1989.5|1987.5|1990|1988|1988.5|1987.5|610
1753086600000|2025-07-21 08:30:00|1989|1986.5|1988|1987|1989|1987.5|1986|1985|4138
1753086900000|2025-07-21 08:35:00|1988.5|1986.5|1990|1989|1990|1989.5|1988|1986.5|1467
1753087200000|2025-07-21 08:40:00|1991|1989.5|1992.5|1991.5|1994|1992.5|1990|1989|4894
1753087500000|2025-07-21 08:45:00|1991.5|1990.5|1988|1987|1991.5|1990.5|1988|1987|1312
1753087800000|2025-07-21 08:50:00|1987.5|1986|1986.5|1985|1989|1988|1986|1985|2560
1753088100000|2025-07-21 08:55:00|1986|1984|1983|1981.5|1986|1985|1982.5|1981.5|7233
1753088400000|2025-07-21 09:00:00|1982.5|1981|1981.5|1980.5|1982.5|1981|1980|1979.5|1616
1753088700000|2025-07-21 09:05:00|1982.5|1981|1984|1982.5|1985|1984|1981|1980|1389
1753089000000|2025-07-21 09:10:00|1984.5|1981|1980.5|1979.5|1984.5|1981|1979.5|1979|2692
1753089300000|2025-07-21 09:15:00|1980|1980|1981|1980|1981.5|1981|1978|1977|4054
1753089600000|2025-07-21 09:20:00|1980.5|1979.5|1979|1978|1981|1980|1978.5|1977.5|1722
1753089900000|2025-07-21 09:25:00|1978.5|1978.5|1978.5|1977.5|1979.5|1979|1978|1976.5|2761
1753090200000|2025-07-21 09:30:00|1978|1979.5|1976|1974.5|1980.5|1979.5|1975.5|1974.5|2126
1753090500000|2025-07-21 09:35:00|1975|1974|1977|1975.5|1977|1976|1975|1974|2134
1753090800000|2025-07-21 09:40:00|1976|1976|1976|1975|1977|1976|1975|1974|3093
1753091100000|2025-07-21 09:45:00|1975.5|1974.5|1976|1975|1976.5|1975.5|1975.5|1974.5|528
1753091400000|2025-07-21 09:50:00|1976.5|1975.5|1975|1974|1977|1976|1975|1974|1324
1753091700000|2025-07-21 09:55:00|1974.5|1973.5|1976|1975|1976|1975|1974.5|1973.5|2423
1753092000000|2025-07-21 10:00:00|1975.5|1974|1974.5|1973.5|1975.5|1974.5|1974|1973.5|3366
1753092300000|2025-07-21 10:05:00|1974|1973|1973.5|1972|1974|1973|1973|1972|2463
1753092600000|2025-07-21 10:10:00|1973|1972.5|1972|1971|1973.5|1972.5|1972|1971|1547
1753092900000|2025-07-21 10:15:00|1972.5|1970.5|1971.5|1970.5|1973|1971|1971.5|1970.5|5795
1753093200000|2025-07-21 10:20:00|1971|1970|1970|1969|1971.5|1970|1969.5|1968.5|3813
1753093500000|2025-07-21 10:25:00|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|1970.5|1969.5|289
1753093800000|2025-07-21 10:30:00|1971.5|1970|1971|1970|1971.5|1970|1971|1970|1035
1753094100000|2025-07-21 10:35:00|1970|1969|1970|1969|1970.5|1969|1969.5|1968.5|1223
1753094400000|2025-07-21 10:40:00|1970.5|1969.5|1973|1971.5|1973|1971.5|1970|1969.5|435
1753094700000|2025-07-21 10:45:00|1972|1971|1972.5|1971|1972.5|1971.5|1972|1971|2492
1753095000000|2025-07-21 10:50:00|1971.5|1971.5|1971|1970|1972.5|1971.5|1970.5|1970|1926
1753095300000|2025-07-21 10:55:00|1970.5|1970.5|1972|1970.5|1972|1970.5|1970.5|1970|2181
1753095600000|2025-07-21 11:00:00|1971|1970|1972.5|1971|1972.5|1971|1970.5|1970|145
1753095900000|2025-07-21 11:05:00|1972|1971.5|1972.5|1971.5|1973.5|1972.5|1972|1971.5|1446
1753096200000|2025-07-21 11:10:00|1973.5|1972.5|1974.5|1973.5|1974.5|1973.5|1973|1972|5555
1753096500000|2025-07-21 11:15:00|1973.5|1973|1973.5|1972.5|1974|1973|1972|1971|5064
1753096800000|2025-07-21 11:20:00|1973|1972|1973|1972|1973|1972.5|1972.5|1972|124
1753097100000|2025-07-21 11:25:00|1974|1973|1974|1972.5|1974|1973|1972.5|1971|2300
1753097400000|2025-07-21 11:30:00|1973.5|1972|1972.5|1972|1973.5|1972.5|1972.5|1972|1370
1753097700000|2025-07-21 11:35:00|1973|1971.5|1972|1971|1973|1971.5|1972|1971|939
1753098000000|2025-07-21 11:40:00|1971.5|1971.5|1973|1971.5|1973|1972|1971.5|1971.5|583
1753098300000|2025-07-21 11:45:00|1972|1971|1972|1971.5|1973|1971.5|1972|1971|318
1753098600000|2025-07-21 11:50:00|1973|1972|1974|1972.5|1974|1972.5|1971.5|1971|1508
1753098900000|2025-07-21 11:55:00|1973.5|1972|1974.5|1973|1974.5|1973|1973|1972|978
1753099200000|2025-07-21 12:00:00|1974|1972.5|1972.5|1971.5|1974|1972.5|1972|1971|2207
1753099500000|2025-07-21 12:05:00|1972|1971|1972|1971|1972.5|1971.5|1971|1970.5|1874
1753099800000|2025-07-21 12:10:00|1972.5|1971.5|1972.5|1971|1973.5|1972.5|1971.5|1970.5|1431
1753100100000|2025-07-21 12:15:00|1972|1970.5|1971|1970|1972.5|1970.5|1970.5|1970|1179
1753100400000|2025-07-21 12:20:00|1970.5|1968.5|1970.5|1970|1971|1970.5|1968|1967|2257
1753100700000|2025-07-21 12:25:00|1971.5|1970.5|1971.5|1970.5|1971.5|1970.5|1971.5|1970|688
1753101000000|2025-07-21 12:30:00|1972|1971|1974|1972.5|1974.5|1972.5|1972|1971|1566
1753101300000|2025-07-21 12:35:00|1973.5|1972|1975|1973|1975|1973.5|1973|1972|907
1753101600000|2025-07-21 12:40:00|1974.5|1973.5|1972.5|1971|1975|1973.5|1972|1970.5|1707
1753101900000|2025-07-21 12:45:00|1972|1970.5|1970|1969|1972|1970.5|1969.5|1968|1718
1753102200000|2025-07-21 12:50:00|1969.5|1968.5|1969|1967.5|1970.5|1969.5|1968.5|1967.5|2308
1753102500000|2025-07-21 12:55:00|1968.5|1966.5|1965|1963.5|1968.5|1966.5|1964|1963|537
1753102800000|2025-07-21 13:00:00|1964.5|1963|1963.5|1962.5|1964.5|1963.5|1962.5|1961.5|1531
1753103100000|2025-07-21 13:05:00|1963|1962|1963|1962|1963.5|1962.5|1963|1962|336
1753103400000|2025-07-21 13:10:00|1962.5|1961.5|1960.5|1959.5|1962.5|1961.5|1960|1959|1617
1753103700000|2025-07-21 13:15:00|1961|1960|1961.5|1960.5|1961.5|1960.5|1960.5|1960|1941
1753104000000|2025-07-21 13:20:00|1961|1960|1961|1960|1961.5|1960.5|1960.5|1959.5|770
1753104300000|2025-07-21 13:25:00|1960|1959.5|1962.5|1961.5|1962.5|1961.5|1956|1955|5946
1753104600000|2025-07-21 13:30:00|1963.5|1962|1983.5|1982.5|1985.5|1984.5|1963.5|1962|31874
1753104900000|2025-07-21 13:35:00|1982.5|1982|1989.5|1988.5|1992.5|1991.5|1981.5|1980|24049
1753105200000|2025-07-21 13:40:00|1990|1989|1980.5|1978.5|1990|1989.5|1979.5|1978.5|8295
1753105500000|2025-07-21 13:45:00|1980|1979|1980|1979|1983|1981.5|1979|1978.5|3612
1753105800000|2025-07-21 13:50:00|1981.5|1980|1982.5|1981.5|1984.5|1983.5|1979.5|1978.5|2747
1753106100000|2025-07-21 13:55:00|1982|1981|1981|1980|1984|1983.5|1980|1979|5779
1753106400000|2025-07-21 14:00:00|1980.5|1979.5|1989|1987.5|1989.5|1988|1980.5|1979.5|4422
1753106700000|2025-07-21 14:05:00|1988.5|1988|1988.5|1987.5|1989.5|1988|1986|1984.5|3187
1753107000000|2025-07-21 14:10:00|1988|1987|1983|1982|1988|1987.5|1982|1981|1198
1753107300000|2025-07-21 14:15:00|1984|1982.5|1983|1981.5|1984.5|1983|1981|1980|1582
1753107600000|2025-07-21 14:20:00|1982|1981|1984|1983.5|1985.5|1984.5|1981.5|1981|3861
1753107900000|2025-07-21 14:25:00|1983.5|1983|1978|1977.5|1985|1984.5|1978|1977.5|9134
1753108200000|2025-07-21 14:30:00|1978.5|1977|1981.5|1980.5|1983|1982|1977.5|1976.5|3946
1753108500000|2025-07-21 14:35:00|1982|1980|1980|1978.5|1983|1981.5|1978|1977|3336
1753108800000|2025-07-21 14:40:00|1979.5|1979|1981.5|1980|1981.5|1980|1979|1978|2539
1753109100000|2025-07-21 14:45:00|1981|1979.5|1981|1980|1982.5|1982|1980.5|1979.5|1314
1753109400000|2025-07-21 14:50:00|1982|1981|1986.5|1985.5|1987|1986|1982|1981|3104
1753109700000|2025-07-21 14:55:00|1987.5|1985|1987.5|1986.5|1989.5|1988|1987|1985|3237
1753110000000|2025-07-21 15:00:00|1988.5|1986|1991|1990|1991|1990.5|1988.5|1986|8752
1753110300000|2025-07-21 15:05:00|1991.5|1990.5|1993.5|1992|1993.5|1992.5|1990.5|1989.5|4559
1753110600000|2025-07-21 15:10:00|1993|1991|1990|1989|1993.5|1991|1990|1989|2893
1753110900000|2025-07-21 15:15:00|1989.5|1988|1988|1987|1991|1990|1987.5|1987|11123
1753111200000|2025-07-21 15:20:00|1987.5|1986.5|1989|1988|1990|1989|1987.5|1986.5|2858
1753111500000|2025-07-21 15:25:00|1988.5|1988.5|1991|1990|1991|1990|1988|1987.5|3186
1753167600000|2025-07-22 07:00:00|2012|2009|2007|2006|2012|2011|2006|2003|11927
1753167900000|2025-07-22 07:05:00|2008|2004|2002|2001|2008|2004|2002|2000|7844
1753168200000|2025-07-22 07:10:00|2003|2002|2004|2002|2005|2003|2002|2001|9493
1753168500000|2025-07-22 07:15:00|2005|2004|2004|2002|2008|2007|2004|2002|4490
1753168800000|2025-07-22 07:20:00|2003|2003|2006|2004|2006|2005|2003|2003|1383
1753169100000|2025-07-22 07:25:00|2005|2002|2007|2005|2007|2006|2004|2002|2660
1753169400000|2025-07-22 07:30:00|2006|2004|2007|2005|2007|2005|2006|2003|1779
1753169700000|2025-07-22 07:35:00|2008|2006|2007|2005|2009|2008|2007|2005|4051
1753170000000|2025-07-22 07:40:00|2008|2004|2007|2006|2009|2007|2007|2004|1235
1753170300000|2025-07-22 07:45:00|||||||||3455
1753170600000|2025-07-22 07:50:00|2006|2005|2003|2001|2006|2006|2003|2001|1503
1753170900000|2025-07-22 07:55:00|2004|2002|2003|2000|2004|2002|2002|2000|1325
1753171200000|2025-07-22 08:00:00|2002|1999.5|2001|1999.5|2002|2000|2000|1998|1407
1753171500000|2025-07-22 08:05:00|2000|1999|2002|2000|2003|2001|1999.5|1998|1827
1753171800000|2025-07-22 08:10:00|2003||2003||2003||2003||0
1753172100000|2025-07-22 08:15:00|2006|2001|2006|2004|2008|2006|2005|2001|2782
1753172400000|2025-07-22 08:20:00|2005|2005|2006|2004|2007|2005|2005|2003|1335
1753172700000|2025-07-22 08:25:00|2005|2005|2006|2004|2007|2005|2005|2004|1536
1753173000000|2025-07-22 08:30:00|2005|2005|2005|2003|2005|2005|2005|2003|6428
1753173300000|2025-07-22 08:35:00|2004|2004|2004|2003|2004|2004|2004|2003|403
1753173600000|2025-07-22 08:40:00||2002||2002||2002||2002|1136
1753173900000|2025-07-22 08:45:00|2003|2001|2006|2004|2006|2005|2002|2000|1808
1753174200000|2025-07-22 08:50:00||2005||2004||2005||2004|49
1753174500000|2025-07-22 08:55:00|2005||2005||2005||2005||466
1753174800000|2025-07-22 09:00:00|2004|2003|2004|2003|2004|2003|2004|2002|9067
1753175100000|2025-07-22 09:05:00|2003|2002|2002|2001|2003|2003|2002|2001|2167
1753175400000|2025-07-22 09:10:00|2003||2003||2003||2003||1182
1753175700000|2025-07-22 09:15:00|2002||2003||2003||2002||7476
1753176000000|2025-07-22 09:20:00|2002|2000|2002|2001|2002|2001|2002|2000|2025
1753176300000|2025-07-22 09:25:00|2001|2000|2001|2000|2001|2001|2001|2000|1521
1753176600000|2025-07-22 09:30:00|2002||2002||2002||2002||67
1753176900000|2025-07-22 09:35:00|2001||2002||2002||2001||3986
1753177200000|2025-07-22 09:40:00|2001|2001|2002|2000|2002|2001|2001|2000|879
1753177500000|2025-07-22 09:45:00|2003|2001|2003|2001|2003|2002|2003|2001|1443
1753177800000|2025-07-22 09:50:00|2002||2002||2002||2002||1222
1753178100000|2025-07-22 09:55:00||2000||2000||2001||2000|709
1753178400000|2025-07-22 10:00:00|2003|1999.5|2002|2000|2003|2001|2002|1999.5|202
1753178700000|2025-07-22 10:05:00|2001|1999.5|2002|2000|2002|2000|2001|1999.5|2023
1753179000000|2025-07-22 10:10:00|2001|1999|2001|2000|2001|2000|2001|1999|621
1753179300000|2025-07-22 10:15:00||1999||1999.5||2000||1999|886
1753179600000|2025-07-22 10:20:00||2000||1999||2000||1999|62
1753179900000|2025-07-22 10:25:00|2000|1998|1999.5|1998|2000|1998.5|1999|1998|3972
1753180200000|2025-07-22 10:30:00|2000|1998.5|2000|1999|2000|1999.5|1999.5|1998|2275
1753180500000|2025-07-22 10:35:00|2001|2000|2002|2000|2002|2000|2001|2000|1003
1753180800000|2025-07-22 10:40:00|2001|1999.5|2000|1999.5|2002|1999.5|2000|1999.5|3284
1753181100000|2025-07-22 10:45:00|1999.5|1999|1999|1997.5|1999.5|1999|1999|1997.5|1076
1753181400000|2025-07-22 10:50:00|1998.5|1997|1997.5|1996|1998.5|1997|1997.5|1996|793
1753181700000|2025-07-22 10:55:00|1996.5|1996.5|1997.5|1996|1997.5|1997|1996.5|1995.5|1045
1753182000000|2025-07-22 11:00:00|1997|1995.5|2002|2000|2002|2000|1997|1995.5|349
1753182300000|2025-07-22 11:05:00|2001|1999|2002|1999.5|2002|1999.5|1999.5|1998.5|6345
1753182600000|2025-07-22 11:10:00|2001|1999|2001|2000|2002|2000|1999.5|1999|4196
1753182900000|2025-07-22 11:15:00||1999.5||1999||1999.5||1999|671
1753183200000|2025-07-22 11:20:00|2000|1998.5|1999.5|1998.5|2000|1998.5|1999.5|1998.5|8298
1753183500000|2025-07-22 11:25:00||1999||1998.5||1999||1998.5|373
1753183800000|2025-07-22 11:30:00|2000|1999.5|2001|1999|2001|2000|2000|1999|918
1753184100000|2025-07-22 11:35:00|2002|1999.5|2002|2000|2002|2000|2002|1999|759
1753184400000|2025-07-22 11:40:00|2003|2001|2003|2001|2004|2002|2003|2000|660
1753184700000|2025-07-22 11:45:00|2002|2002|2002|2000|2002|2002|2002|2000|648
1753185000000|2025-07-22 11:50:00|2003|2001|2003|2001|2003|2001|2003|2000|1122
1753185300000|2025-07-22 11:55:00|2002|2000|2004|2002|2004|2002|2002|2000|3547
1753185600000|2025-07-22 12:00:00|2003|2001|2002|2001|2003|2001|2002|2000|847
1753185900000|2025-07-22 12:05:00|2003|2002|2004|2002|2004|2002|2003|2002|475
1753186200000|2025-07-22 12:10:00|2003||2004||2004||2003||118
1753186500000|2025-07-22 12:15:00|2003|2001|2004|2002|2004|2003|2003|2001|3435
1753186800000|2025-07-22 12:20:00|2005|2003|2005|2003|2005|2003|2004|2002|11288
1753187100000|2025-07-22 12:25:00|2004|2004|2008|2006|2009|2007|2004|2004|2056
1753187400000|2025-07-22 12:30:00|2009|2007|2008|2006|2009|2007|2007|2006|1017
1753187700000|2025-07-22 12:35:00|2009|2007|2009|2007|2009|2007|2009|2006|80
1753188000000|2025-07-22 12:40:00|2008|2006|2008|2006|2009|2007|2008|2006|2486
1753188300000|2025-07-22 12:45:00|2009|2007|2009|2007|2009|2007|2008|2007|7250
1753188600000|2025-07-22 12:50:00|2008|2008|2010|2008|2010|2009|2008|2007|4510
1753188900000|2025-07-22 12:55:00|2011|2009|2010|2008|2011|2010|2009|2008|3383
1753189200000|2025-07-22 13:00:00|2009|2009|2014|2012|2014|2012|2009|2009|4256
1753189500000|2025-07-22 13:05:00|2013|2011|2014|2012|2015|2013|2013|2011|1705
1753189800000|2025-07-22 13:10:00|2013|2011|2014|2012|2015|2013|2013|2011|1409
1753190100000|2025-07-22 13:15:00||2013||2012||2013||2012|436
1753190400000|2025-07-22 13:20:00|2015|2013|2012|2010|2015|2013|2011|2010|4206
1753190700000|2025-07-22 13:25:00|2011|2011|2012|2011|2012|2011|2011|2010|2390
1753191000000|2025-07-22 13:30:00|2011|2010|2015|2014|2016|2015|2011|2009|11335
1753191300000|2025-07-22 13:35:00|2016|2015|2017|2015|2018|2016|2014|2013|10551
1753191600000|2025-07-22 13:40:00|2018|2016|2015|2013|2018|2016|2014|2013|10629
1753191900000|2025-07-22 13:45:00|2016|2014|2017|2016|2017|2016|2013|2012|5608
1753192200000|2025-07-22 13:50:00|2018|2017|2014|2012|2019|2017|2013|2012|6644
1753192500000|2025-07-22 13:55:00|2013|2013|2012|2011|2015|2013|2012|2011|1606
1753192800000|2025-07-22 14:00:00|2011|2010|2014|2013|2014|2013|2011|2010|4297
1753193100000|2025-07-22 14:05:00|2015|2014|2013|2012|2016|2015|2012|2011|7498
1753193400000|2025-07-22 14:10:00|2012|2011|2010|2009|2013|2012|2010|2009|2603
1753193700000|2025-07-22 14:15:00|2011|2010|2013|2011|2013|2012|2010|2009|3425
1753194000000|2025-07-22 14:20:00|2012|2009|2011|2009|2012|2010|2010|2008|2471
1753194300000|2025-07-22 14:25:00|2012|2010|2013|2012|2014|2012|2011|2010|3783
1753194600000|2025-07-22 14:30:00|2014|2013|2018|2016|2018|2016|2014|2013|4309
1753194900000|2025-07-22 14:35:00|2017|2017|2014|2013|2017|2017|2014|2013|4178
1753195200000|2025-07-22 14:40:00|2013|2012|2014|2012|2014|2013|2013|2011|5223
1753195500000|2025-07-22 14:45:00|2015|2013|2014|2013|2015|2013|2014|2012|692
1753195800000|2025-07-22 14:50:00|2015|2012|2011|2010|2015|2012|2011|2010|2720
1753196100000|2025-07-22 14:55:00|2013|2011|2018|2016|2019|2018|2013|2011|3399
1753196400000|2025-07-22 15:00:00|2016|2015|2021|2020|2021|2020|2016|2015|6532
1753196700000|2025-07-22 15:05:00|2022|2021|2019|2017|2022|2021|2019|2017|3524
1753197000000|2025-07-22 15:10:00|2018|2018|2019|2018|2019|2018|2018|2017|3841
1753197300000|2025-07-22 15:15:00|2020|2019|2020|2018|2020|2019|2018|2017|5367
1753197600000|2025-07-22 15:20:00|2019|2019|2021|2020|2021|2020|2019|2018|3888
1753197900000|2025-07-22 15:25:00|2020|2019|2020|2019|2021|2019|2016|2015|11100
1753254000000|2025-07-23 07:00:00|2028|2024|2019|2017|2030|2027|2017|2016|5208
1753254300000|2025-07-23 07:05:00|2020|2018|2013|2011|2020|2018|2012|2010|1774
1753254600000|2025-07-23 07:10:00|2014|2012|2020|2018|2020|2019|2014|2012|3937
1753254900000|2025-07-23 07:15:00|2019|2017|2017|2015|2020|2017|2016|2014|6437
1753255200000|2025-07-23 07:20:00|2016|2014|2017|2015|2017|2016|2016|2014|1270
1753255500000|2025-07-23 07:25:00|2018|2016|2019|2016|2021|2018|2017|2016|1687
1753255800000|2025-07-23 07:30:00|2020|2017|2022|2020|2024|2021|2020|2017|362
1753256100000|2025-07-23 07:35:00|2021|2021|2023|2021|2023|2021|2021|2020|3089
1753256400000|2025-07-23 07:40:00|2024|2022|2024|2023|2026|2024|2024|2022|846
1753256700000|2025-07-23 07:45:00|2025|2022|2022|2020|2026|2023|2021|2020|3542
1753257000000|2025-07-23 07:50:00|2021|2019|2017|2016|2022|2020|2017|2016|7985
1753257300000|2025-07-23 07:55:00|2018|2015|2018|2017|2019|2017|2016|2014|4276
1753257600000|2025-07-23 08:00:00|2020|2018|2021|2020|2022|2020|2018|2017|2517
1753257900000|2025-07-23 08:05:00|2022|2019|2020|2018|2022|2020|2020|2018|928
1753258200000|2025-07-23 08:10:00|2022|2019|2022|2020|2022|2020|2022|2018|3139
1753258500000|2025-07-23 08:15:00|2021|2021|2019|2018|2021|2021|2019|2018|1988
1753258800000|2025-07-23 08:20:00|2020|2019|2023|2021|2024|2022|2020|2019|3223
1753259100000|2025-07-23 08:25:00|2021|2020|2022|2020|2023|2021|2021|2020|3572
1753259400000|2025-07-23 08:30:00|2021|2021|2023|2022|2023|2022|2021|2020|1472
1753259700000|2025-07-23 08:35:00|2024|2023|2026|2024|2027|2024|2024|2023|614
1753260300000|2025-07-23 08:45:00|2027||2026||2027||2025||636
1753260600000|2025-07-23 08:50:00|2025|2023|2024|2023|2025|2023|2024|2023|2602
1753260900000|2025-07-23 08:55:00|2025|2024|2025|2024|2026|2024|2024|2024|1048
1753261200000|2025-07-23 09:00:00|2026|2025|2027|2026|2028|2026|2026|2025|1414
1753261500000|2025-07-23 09:05:00|2028|2025|2026|2024|2028|2026|2026|2024|2365
1753261800000|2025-07-23 09:10:00|2025||2025||2026||2025||1225
1753262100000|2025-07-23 09:15:00|2024|2023|2025|2024|2026|2024|2024|2023|1990
1753262400000|2025-07-23 09:20:00|2026|2025|2026|2025|2027|2025|2025|2025|1482
1753262700000|2025-07-23 09:25:00|2027|2024|2025|2024|2027|2024|2025|2024|1378
1753263000000|2025-07-23 09:30:00|2024|2023|2025|2024|2026|2024|2024|2023|2544
1753263300000|2025-07-23 09:35:00|2026|2025|2026|2025|2026|2025|2025|2025|770
1753263600000|2025-07-23 09:40:00|2027|2026|2027|2026|2028|2026|2027|2026|441
1753263900000|2025-07-23 09:45:00|2028||2028||2028||2027||130
1753264200000|2025-07-23 09:50:00|2027|2027|2029|2027|2029|2027|2027|2027|2340
1753264500000|2025-07-23 09:55:00||2028||2028||2028||2028|12145
1753264800000|2025-07-23 10:00:00|2030|2029|2030|2028|2030|2029|2029|2028|2342
1753265100000|2025-07-23 10:05:00||2029||2029||2029||2029|685
1753265400000|2025-07-23 10:10:00|2031||2031||2031||2031||167
1753265700000|2025-07-23 10:15:00|2030|2028|2029|2028|2030|2028|2029|2028|1857
1753266000000|2025-07-23 10:20:00|2030|2029|2031|2029|2031|2029|2030|2029|935
1753266300000|2025-07-23 10:25:00|||||||||3
1753266600000|2025-07-23 10:30:00|2030||2030||2031||2030||1189
1753266900000|2025-07-23 10:35:00|2031|2030|2031|2029|2032|2031|2030|2029|2879
1753267200000|2025-07-23 10:40:00|||||||||581
1753267500000|2025-07-23 10:45:00|2030||2030||2030||2030||1392
1753267800000|2025-07-23 10:50:00||2028||2028||2028||2028|1891
1753268100000|2025-07-23 10:55:00|2029|2029|2031|2029|2031|2029|2029|2029|770
1753268400000|2025-07-23 11:00:00|2030|2028|2030|2028|2030|2028|2030|2028|1248
1753268700000|2025-07-23 11:05:00|2028|2027|2027|2026|2028|2027|2027|2026|350
1753269000000|2025-07-23 11:10:00||2025||2026||2026||2025|492
1753269300000|2025-07-23 11:15:00|2028|2027|2028|2027|2028|2027|2028|2027|906
1753269600000|2025-07-23 11:20:00||2026||2027||2027||2026|1066
1753269900000|2025-07-23 11:25:00|||||||||927
1753270200000|2025-07-23 11:30:00|2029||2028||2029||2028||1676
1753270500000|2025-07-23 11:35:00|2029||2028||2029||2028||2156
1753270800000|2025-07-23 11:40:00|2029||2029||2029||2028||446
1753271100000|2025-07-23 11:45:00|2028||2028||2029||2028||123
1753271400000|2025-07-23 11:50:00|2029||2029||2029||2028||362
1753271700000|2025-07-23 11:55:00|2028|2026|2027|2026|2029|2027|2027|2026|3096
1753272000000|2025-07-23 12:00:00|2026|2025|2026|2025|2027|2025|2026|2025|1809
1753272300000|2025-07-23 12:05:00|2027|2024|2025|2024|2027|2024|2025|2024|1152
1753272600000|2025-07-23 12:10:00|2026|2025|2025|2024|2026|2025|2025|2024|1872
1753272900000|2025-07-23 12:15:00|2024|2023|2024|2023|2024|2023|2023|2022|3051
1753273500000|2025-07-23 12:25:00|2023|2022|2024|2022|2024|2023|2023|2022|2585
1753273800000|2025-07-23 12:30:00|2025|2023|2027|2025|2027|2025|2025|2023|2822
1753274100000|2025-07-23 12:35:00|2026|2024|2026|2025|2026|2025|2025|2024|1715
1753274400000|2025-07-23 12:40:00|2025|2024|2025|2024|2026|2024|2025|2024|782
1753274700000|2025-07-23 12:45:00|2026|2025|2027|2026|2028|2026|2025|2025|1663
1753275000000|2025-07-23 12:50:00|2028||2028||2028||2028||1074
1753275300000|2025-07-23 12:55:00|2027|2027|2028|2026|2028|2027|2027|2026|709
1753275600000|2025-07-23 13:00:00|2029|2028|2030|2028|2030|2028|2029|2028|3092
1753275900000|2025-07-23 13:05:00|2029|2027|2029|2028|2030|2028|2029|2027|3189
1753276200000|2025-07-23 13:10:00|2028|2027|2026|2025|2028|2027|2026|2025|2590
1753276500000|2025-07-23 13:15:00|2025|2024|2026|2024|2027|2026|2025|2024|2655
1753276800000|2025-07-23 13:20:00|2025|2025|2026|2025|2027|2026|2025|2024|2328
1753277100000|2025-07-23 13:25:00|2027|2026|2026|2024|2027|2026|2026|2024|1583
1753277400000|2025-07-23 13:30:00|2027|2025|2031|2030|2037|2036|2026|2025|11211
1753277700000|2025-07-23 13:35:00|2032|2029|2031|2030|2034|2033|2031|2029|9132
1753278000000|2025-07-23 13:40:00|2032|2031|2036|2035|2037|2035|2032|2031|6352
1753278300000|2025-07-23 13:45:00|2037|2034|2038|2037|2040|2039|2036|2034|4777
1753278600000|2025-07-23 13:50:00|2037|2036|2035|2034|2037|2036|2034|2033|3662
1753278900000|2025-07-23 13:55:00|2034|2033|2036|2034|2036|2035|2033|2032|1740
1753279200000|2025-07-23 14:00:00|2035|2035|2037|2036|2038|2037|2034|2033|2639
1753279500000|2025-07-23 14:05:00|2038|2035|2039|2038|2040|2039|2037|2035|5546
1753279800000|2025-07-23 14:10:00|2038|2037|2039|2037|2039|2038|2038|2036|4229
1753280100000|2025-07-23 14:15:00|2040|2038|2041|2039|2042|2040|2039|2037|3890
1753280400000|2025-07-23 14:20:00|2040|2040|2038|2037|2041|2040|2038|2037|2016
1753280700000|2025-07-23 14:25:00|2039|2038|2035|2034|2039|2038|2034|2033|1611
1753281000000|2025-07-23 14:30:00|2036|2035|2034|2032|2036|2035|2034|2032|3015
1753281300000|2025-07-23 14:35:00|2033|2033|2034|2032|2034|2033|2033|2032|973
1753281600000|2025-07-23 14:40:00|2033|2031|2032|2030|2033|2031|2032|2030|2596
1753281900000|2025-07-23 14:45:00|2031|2029|2029|2027|2031|2029|2029|2027|2501
1753282200000|2025-07-23 14:50:00|2028|2026|2028|2027|2029|2028|2027|2026|1466
1753282500000|2025-07-23 14:55:00|2029|2028|2027|2026|2029|2028|2027|2026|2452
1753282800000|2025-07-23 15:00:00|2028|2027|2027|2026|2029|2027|2026|2025|5534
1753283100000|2025-07-23 15:05:00|2026|2025|2028|2026|2028|2026|2026|2025|3098
1753283400000|2025-07-23 15:10:00|2027|2025|2023|2021|2027|2025|2023|2021|6356
1753283700000|2025-07-23 15:15:00|2024|2022|2024|2022|2025|2023|2024|2022|905
1753284000000|2025-07-23 15:20:00|2023|2023|2025|2023|2025|2024|2023|2022|3621
1753284300000|2025-07-23 15:25:00|2024|2022|2025|2023|2025|2024|2022|2021|10694
1753340400000|2025-07-24 07:00:00|2029|2027|2016|2015|2029|2027|2015|2014|17923
1753340700000|2025-07-24 07:05:00|2017|2016|2016|2015|2018|2016|2015|2013|10262
1753341000000|2025-07-24 07:10:00|2017|2014|2018|2017|2018|2017|2015|2014|1243
1753341300000|2025-07-24 07:15:00|2017|2016|2020|2019|2020|2019|2015|2014|7093
1753341600000|2025-07-24 07:20:00|2021|2018|2020|2019|2021|2020|2020|2018|12953
1753341900000|2025-07-24 07:25:00|2019|2018|2018|2016|2019|2018|2017|2015|5309
1753342200000|2025-07-24 07:30:00|2019|2017|2019|2017|2020|2019|2018|2017|744
1753342500000|2025-07-24 07:35:00|2018|2018|2014|2012|2019|2018|2013|2012|4067
1753342800000|2025-07-24 07:40:00|2013|2013|2014|2013|2015|2014|2013|2012|4766
1753343100000|2025-07-24 07:45:00|2015|2014|2014|2013|2015|2014|2013|2012|5490
1753343400000|2025-07-24 07:50:00|2013|2012|2008|2006|2013|2012|2008|2006|6158
1753343700000|2025-07-24 07:55:00|2009|2007|2007|2005|2010|2009|2007|2005|9975
1753344000000|2025-07-24 08:00:00|2008|2006|2014|2012|2017|2015|2008|2006|13804
1753344300000|2025-07-24 08:05:00|2015|2013|2013|2011|2016|2014|2012|2010|3024
1753344600000|2025-07-24 08:10:00|2012|2010|2011|2009|2014|2012|2010|2009|3997
1753344900000|2025-07-24 08:15:00|2012|2010|2011|2010|2012|2010|2009|2008|6354
1753345200000|2025-07-24 08:20:00|2012|2009|2012|2010|2012|2010|2010|2009|1788
1753345500000|2025-07-24 08:25:00|2011|2011|2013|2011|2013|2011|2011|2011|1750
1753345800000|2025-07-24 08:30:00|2012|2010|2011|2009|2012|2010|2010|2009|3909
1753346100000|2025-07-24 08:35:00|2010|2008|2011|2010|2012|2010|2010|2008|2153
1753346400000|2025-07-24 08:40:00|2012|2009|2011|2010|2012|2010|2010|2009|1351
1753346700000|2025-07-24 08:45:00|2012|2011|2012|2011|2013|2011|2012|2010|6408
1753347000000|2025-07-24 08:50:00|2013|2012|2014|2013|2015|2013|2013|2012|2668
1753347300000|2025-07-24 08:55:00|2013|2012|2013|2012|2014|2013|2013|2012|1911
1753347600000|2025-07-24 09:00:00|2014|2011|2013|2012|2014|2012|2013|2011|3354
1753347900000|2025-07-24 09:05:00|2014|2013|2015|2013|2015|2014|2013|2013|2736
1753348200000|2025-07-24 09:10:00|2014|2014|2016|2015|2017|2015|2014|2013|1031
1753348500000|2025-07-24 09:15:00|2015|2014|2015|2013|2016|2014|2014|2013|3103
1753348800000|2025-07-24 09:20:00|2014|2012|2013|2012|2015|2012|2013|2012|1792
1753349100000|2025-07-24 09:25:00|2012|2011|2013|2011|2013|2011|2012|2011|852
1753349400000|2025-07-24 09:30:00||2012||2011||2012||2011|170298
1753349700000|2025-07-24 09:35:00|2015|2012|2014|2013|2015|2013|2014|2011|1860
1753350000000|2025-07-24 09:40:00|2015|2014|2015|2013|2015|2014|2014|2013|1633
1753350300000|2025-07-24 09:45:00|2014|2014|2015|2014|2016|2014|2014|2013|1717
1753350600000|2025-07-24 09:50:00|2017|2015|2016|2015|2017|2015|2015|2014|2895
1753350900000|2025-07-24 09:55:00|2017|2016|2017|2015|2018|2016|2017|2015|521
1753351200000|2025-07-24 10:00:00|2016|2014|2015|2014|2017|2014|2015|2013|7632
1753351500000|2025-07-24 10:05:00|2016|2015|2015|2013|2016|2015|2015|2013|1483
1753351800000|2025-07-24 10:10:00|2014|2012|2011|2010|2014|2012|2011|2010|4296
1753352100000|2025-07-24 10:15:00|2010|2009|2011|2010|2012|2011|2010|2009|3300
1753352400000|2025-07-24 10:20:00|2010|2009|2010|2009|2010|2010|2010|2009|1171
1753352700000|2025-07-24 10:25:00|2009|2008|2008|2007|2009|2008|2008|2006|1972
1753353000000|2025-07-24 10:30:00|2007|2006|2009|2008|2010|2008|2007|2005|2150
1753353300000|2025-07-24 10:35:00|2010|2007|2008|2007|2011|2007|2008|2007|5485
1753353600000|2025-07-24 10:40:00|2009|2008|2008|2007|2009|2008|2007|2006|8488
1753353900000|2025-07-24 10:45:00|||||||||3481
1753354200000|2025-07-24 10:50:00|2009|2008|2008|2007|2010|2008|2008|2007|988
1753354500000|2025-07-24 10:55:00|2009|2006|2008|2007|2009|2007|2008|2006|3523
1753354800000|2025-07-24 11:00:00|2009|2008|2008|2007|2009|2008|2007|2006|2706
1753355100000|2025-07-24 11:05:00|2007|2006|2005|2004|2008|2006|2005|2004|3652
1753355400000|2025-07-24 11:10:00|2006|2005|2007|2006|2008|2006|2006|2004|5713
1753355700000|2025-07-24 11:15:00|2008|2007|2010|2008|2010|2008|2008|2007|2135
1753356000000|2025-07-24 11:20:00|2009|2009|2009|2008|2011|2010|2009|2008|9741
1753356300000|2025-07-24 11:25:00|2010|2009|2010|2008|2011|2009|2009|2008|473
1753356600000|2025-07-24 11:30:00|2009|2009|2011|2009|2011|2009|2009|2009|1057
1753356900000|2025-07-24 11:35:00|2010|2010|2010|2009|2011|2010|2010|2009|2618
1753357200000|2025-07-24 11:40:00|2011|2008|2011|2009|2011|2009|2010|2008|616
1753357500000|2025-07-24 11:45:00|2010|2010|2014|2013|2014|2013|2010|2010|5158
1753357800000|2025-07-24 11:50:00||2012||2013||2013||2012|3255
1753358100000|2025-07-24 11:55:00|2015|2014|2014|2013|2015|2014|2014|2013|4744
1753358400000|2025-07-24 12:00:00|2015|2012|2012|2011|2015|2012|2012|2011|4158
1753358700000|2025-07-24 12:05:00|2013|2012|2012|2011|2013|2012|2012|2010|2924
1753359000000|2025-07-24 12:10:00|2011|2010|2011|2010|2011|2010|2011|2010|1627
1753359300000|2025-07-24 12:15:00|2010|2009|2009|2008|2011|2009|2009|2008|4388
1753359600000|2025-07-24 12:20:00|2010|2007|2010|2008|2010|2008|2009|2007|1939
1753359900000|2025-07-24 12:25:00|2009|2007|2007|2006|2010|2008|2007|2005|778
1753360200000|2025-07-24 12:30:00|2008|2007|2006|2004|2008|2007|2006|2004|4050
1753360500000|2025-07-24 12:35:00|2005|2005|2006|2005|2006|2005|2005|2003|784
1753360800000|2025-07-24 12:40:00|2007|2006|2007|2005|2007|2006|2006|2005|303
1753361100000|2025-07-24 12:45:00|2008|2006|2009|2008|2010|2008|2008|2006|2759
1753361400000|2025-07-24 12:50:00|2010|2009|2010|2008|2010|2009|2008|2007|3191
1753361700000|2025-07-24 12:55:00|2011|2009|2009|2008|2011|2009|2009|2008|1735
1753362000000|2025-07-24 13:00:00|2010|2007|2010|2008|2011|2010|2010|2007|2621
1753362300000|2025-07-24 13:05:00|2011|2009|2011|2010|2012|2010|2010|2009|710
1753362600000|2025-07-24 13:10:00|2010|2009|2009|2007|2010|2010|2009|2007|765
1753362900000|2025-07-24 13:15:00|2008|2008|2007|2006|2009|2008|2006|2005|1871
1753363200000|2025-07-24 13:20:00|2006|2005|2008|2006|2008|2007|2005|2004|4245
1753363500000|2025-07-24 13:25:00|2007|2005|2009|2007|2012|2011|2006|2004|8451
1753363800000|2025-07-24 13:30:00|2010|2008|1997|1995|2013|2011|1996.5|1995|8247
1753364100000|2025-07-24 13:35:00|1997.5|1995.5|2002|2000|2002|2001|1994.5|1992|9654
1753364400000|2025-07-24 13:40:00|2001|2001|2001|2000|2004|2002|1998.5|1997.5|9577
1753364700000|2025-07-24 13:45:00|2002|2001|2005|2003|2005|2004|2002|2001|7342
1753365000000|2025-07-24 13:50:00|2006|2004|2003|2002|2007|2005|2003|2002|2234
1753365300000|2025-07-24 13:55:00|2004|2003|2007|2005|2007|2005|2003|2002|4949
1753365600000|2025-07-24 14:00:00|2006|2004|2007|2005|2008|2006|2006|2004|4822
1753365900000|2025-07-24 14:05:00|2006|2006|2009|2008|2010|2009|2006|2005|4727
1753366200000|2025-07-24 14:10:00|2010|2009|2006|2005|2010|2009|2006|2005|1866
1753366500000|2025-07-24 14:15:00|2007|2006|2009|2008|2009|2008|2007|2005|2565
1753366800000|2025-07-24 14:20:00|2010|2010|2011|2009|2011|2010|2008|2007|3006
1753367100000|2025-07-24 14:25:00|2012|2010|2014|2012|2014|2013|2012|2010|4315
1753367400000|2025-07-24 14:30:00|2015|2013|2017|2016|2018|2016|2015|2013|3076
1753367700000|2025-07-24 14:35:00|2018|2017|2017|2016|2019|2017|2017|2016|1897
1753368000000|2025-07-24 14:40:00|2016|2015|2018|2016|2018|2016|2016|2015|6030
1753368300000|2025-07-24 14:45:00|2017|2015|2018|2017|2018|2017|2017|2015|1595
1753368600000|2025-07-24 14:50:00|2019|2018|2016|2014|2019|2018|2016|2014|3203
1753368900000|2025-07-24 14:55:00|2015|2013|2013|2011|2015|2014|2013|2011|5798
1753369200000|2025-07-24 15:00:00|2012|2010|2009|2008|2012|2010|2009|2008|1570
1753369500000|2025-07-24 15:05:00|2010|2007|2010|2009|2010|2009|2009|2007|3870
1753369800000|2025-07-24 15:10:00|2011|2010|2011|2009|2014|2013|2011|2009|2910
1753370100000|2025-07-24 15:15:00|2010|2008|2007|2006|2010|2008|2007|2006|3270
1753370400000|2025-07-24 15:20:00|2006|2005|2003|2001|2006|2005|2003|2001|3694
1753370700000|2025-07-24 15:25:00|2004|2002|2005|2003|2005|2003|2002|2001|6985
1753426800000|2025-07-25 07:00:00|1983.5|1980|1980.5|1979.5|1990|1988.5|1980|1979|20816
1753427100000|2025-07-25 07:05:00|1980|1979|1978|1976|1981|1980|1977.5|1975.5|17462
1753427400000|2025-07-25 07:10:00|1977.5|1975.5|1975|1973.5|1978|1976.5|1974.5|1973.5|2204
1753427700000|2025-07-25 07:15:00|1975.5|1974.5|1976|1974.5|1976|1975|1974|1973|7524
1753428000000|2025-07-25 07:20:00|1977.5|1975|1975|1973.5|1977.5|1977|1974|1973|2253
1753428300000|2025-07-25 07:25:00|1974.5|1973|1973|1971.5|1975|1973.5|1973|1971.5|626
1753428600000|2025-07-25 07:30:00|1973.5|1972|1973.5|1972|1974.5|1973.5|1973.5|1971.5|1512
1753428900000|2025-07-25 07:35:00|1974|1972.5|1973|1972|1975.5|1974.5|1973|1971.5|4219
1753429200000|2025-07-25 07:40:00|1974|1972.5|1972|1971|1974|1972.5|1971.5|1971|776
1753429500000|2025-07-25 07:45:00|1972.5|1971.5|1975|1973.5|1975|1973.5|1972|1971.5|3261
1753429800000|2025-07-25 07:50:00|1974.5|1974|1974|1972.5|1974.5|1974|1972.5|1971.5|2613
1753430100000|2025-07-25 07:55:00|1973.5|1973|1973|1972|1973.5|1973.5|1972|1971.5|1675
1753430400000|2025-07-25 08:00:00|1973.5|1971.5|1971.5|1970.5|1973.5|1972|1971|1970|1996
1753430700000|2025-07-25 08:05:00|1971|1970|1974|1973.5|1974|1973.5|1971|1970|3975
1753431000000|2025-07-25 08:10:00|1974.5|1973|1977.5|1977|1977.5|1977|1974.5|1973|3371
1753431300000|2025-07-25 08:15:00|1977|1976.5|1977|1976.5|1977.5|1976.5|1976|1975.5|699
1753431600000|2025-07-25 08:20:00|1977.5|1976|1978|1977|1978.5|1978|1976|1975|3767
1753431900000|2025-07-25 08:25:00|1978.5|1977.5|1980.5|1979.5|1981|1980.5|1978|1977|4652
1753432200000|2025-07-25 08:30:00|1980|1978|1982|1981|1982|1981|1979|1978|18352
1753432500000|2025-07-25 08:35:00|1982.5|1981.5|1980.5|1979.5|1983|1982|1980.5|1979|1669
1753432800000|2025-07-25 08:40:00|1981|1980|1981|1980|1982|1981|1980.5|1979|4162
1753433100000|2025-07-25 08:45:00|1981.5|1979.5|1981|1980|1982|1981.5|1981|1979.5|1624
1753433400000|2025-07-25 08:50:00|1980.5|1979.5|1980.5|1980|1981.5|1981|1979.5|1978.5|2926
1753433700000|2025-07-25 08:55:00|1980|1979.5|1980.5|1979.5|1981|1980.5|1979|1978|4781
1753434000000|2025-07-25 09:00:00|1980|1979|1980.5|1979.5|1980.5|1980|1979|1978.5|6408
1753434300000|2025-07-25 09:05:00|1980|1980|1979|1978.5|1980.5|1980|1979|1978|3847
1753434600000|2025-07-25 09:10:00|1979.5|1978|1979.5|1979|1979.5|1979|1979|1978|4281
1753434900000|2025-07-25 09:15:00|1980|1978.5|1980|1979.5|1980.5|1980|1979.5|1978.5|3895
1753435200000|2025-07-25 09:20:00|1980.5|1978.5|1980|1979.5|1980.5|1980|1979.5|1978|4515
1753435500000|2025-07-25 09:25:00|1979.5|1979|1980|1979|1980.5|1980|1979.5|1978.5|4248
1753435800000|2025-07-25 09:30:00|1980.5|1980|1980.5|1979|1982|1981|1980|1979|5141
1753436100000|2025-07-25 09:35:00|1981|1979.5|1979.5|1978.5|1981.5|1980.5|1979|1978|1864
1753436400000|2025-07-25 09:40:00|1978.5|1978|1979.5|1978.5|1979.5|1978.5|1978.5|1977.5|3958
1753436700000|2025-07-25 09:45:00|1980|1979|1978.5|1977.5|1980|1979|1978.5|1977|1368
1753437000000|2025-07-25 09:50:00|1978|1977|1978.5|1977.5|1978.5|1978|1977.5|1977|1834
1753437300000|2025-07-25 09:55:00|1978|1977|1977.5|1976.5|1978|1977.5|1977|1976|2348
1753437600000|2025-07-25 10:00:00|1977|1976|1977.5|1976.5|1978|1976.5|1976.5|1976|1071
1753437900000|2025-07-25 10:05:00|1978|1977|1978|1977.5|1978|1977.5|1977.5|1977|1241
1753438200000|2025-07-25 10:10:00|1978.5|1978|1977|1976|1978.5|1978|1977|1976|2635
1753438500000|2025-07-25 10:15:00|1977.5|1976.5|1977|1975.5|1977.5|1976.5|1976|1975.5|1834
1753438800000|2025-07-25 10:20:00|1976|1976|1977.5|1976.5|1977.5|1977|1976|1976|1723
1753439100000|2025-07-25 10:25:00|1977|1976|1977|1976|1977|1976|1977|1975.5|1132
1753439400000|2025-07-25 10:30:00|1976|1975|1976|1975|1976.5|1975.5|1974|1973.5|1589
1753439700000|2025-07-25 10:35:00|1975.5|1975.5|1975.5|1974.5|1978|1977|1975|1974.5|6305
1753440000000|2025-07-25 10:40:00|1975|1973.5|1974.5|1973.5|1975|1973.5|1974.5|1973.5|554
1753440300000|2025-07-25 10:45:00|1974|1974|1974|1973|1974.5|1974|1974|1973|1611
1753440600000|2025-07-25 10:50:00|1974.5|1973.5|1975|1974|1975|1974.5|1974.5|1973.5|661
1753440900000|2025-07-25 10:55:00|1974.5|1973.5|1973|1972|1975|1974.5|1973|1972|2247
1753441200000|2025-07-25 11:00:00|1973.5|1972.5|1973|1972|1973.5|1972.5|1973|1972|1104
1753441500000|2025-07-25 11:05:00|1974|1972.5|1975|1974|1975|1974|1974|1972.5|1545
1753441800000|2025-07-25 11:10:00|1974.5|1973.5|1975.5|1974|1975.5|1974.5|1974.5|1973.5|1473
1753442100000|2025-07-25 11:15:00|1976|1974.5|1977.5|1976.5|1977.5|1976.5|1976|1974.5|992
1753442400000|2025-07-25 11:20:00|1977|1976|1976.5|1975.5|1977|1976.5|1976.5|1975.5|1316
1753442700000|2025-07-25 11:25:00|1976|1975|1976|1975|1976|1975|1975|1974.5|1009
1753443000000|2025-07-25 11:30:00|1976.5|1974.5|1975.5|1974|1976.5|1975.5|1975.5|1974|1529
1753443300000|2025-07-25 11:35:00|1976.5|1974.5|1976|1975|1976.5|1975.5|1975.5|1974.5|757
1753443600000|2025-07-25 11:40:00|1975.5|1974.5|1976.5|1975|1976.5|1975.5|1975|1974|866
1753443900000|2025-07-25 11:45:00|1976|1976|1976.5|1975.5|1976.5|1976|1976|1975.5|132
1753444200000|2025-07-25 11:50:00|1976|1976|1976|1975|1977|1976|1976|1974.5|1577
1753444500000|2025-07-25 11:55:00|1976.5|1975.5|1976|1975|1976.5|1975.5|1975.5|1974|1304
1753444800000|2025-07-25 12:00:00|1977|1975.5|1980|1979|1981|1980|1977|1975.5|2089
1753445100000|2025-07-25 12:05:00|1979.5|1978.5|1981.5|1981|1981.5|1981|1978.5|1977.5|3581
1753445400000|2025-07-25 12:10:00|1981|1980|1979.5|1978|1981|1980|1979.5|1978|295
1753445700000|2025-07-25 12:15:00|1980|1978.5|1980.5|1979.5|1980.5|1980|1980|1978.5|1308
1753446000000|2025-07-25 12:20:00|1980|1979|1980|1979|1980.5|1979|1979|1978|2086
1753446300000|2025-07-25 12:25:00|1979.5|1978.5|1979.5|1978|1980|1979.5|1979.5|1978|502
1753446600000|2025-07-25 12:30:00|1979|1977.5|1979.5|1978|1979.5|1979|1979|1977.5|2332
1753446900000|2025-07-25 12:35:00|1980|1978.5|1982|1980.5|1982.5|1982|1980|1978.5|4231
1753447200000|2025-07-25 12:40:00|1981.5|1980|1982.5|1981|1982.5|1981.5|1981|1980|740
1753447500000|2025-07-25 12:45:00|1982|1980|1981|1980|1982|1980.5|1980.5|1980|2269
1753447800000|2025-07-25 12:50:00|1980.5|1980.5|1982|1981|1982|1981|1980.5|1980|1878
1753448100000|2025-07-25 12:55:00|1981.5|1980.5|1981.5|1980|1982|1981.5|1981.5|1980|4020
1753448400000|2025-07-25 13:00:00|1981|1980.5|1977.5|1976.5|1983|1982|1977|1976|4762
1753448700000|2025-07-25 13:05:00|1978|1977|1976.5|1975.5|1978|1977.5|1974.5|1974|4006
1753449000000|2025-07-25 13:10:00|1977|1976|1979|1978|1979|1978.5|1976.5|1976|2248
1753449300000|2025-07-25 13:15:00|1978|1977|1979|1977.5|1979|1978|1978|1977|1918
1753449600000|2025-07-25 13:20:00|1978|1978|1979|1978|1980|1979|1978|1977|4803
1753449900000|2025-07-25 13:25:00|1978.5|1977.5|1977.5|1976.5|1979|1978|1977|1976.5|2332
1753450200000|2025-07-25 13:30:00|1978.5|1977.5|1975|1973.5|1979|1978.5|1972|1970.5|12257
1753450500000|2025-07-25 13:35:00|1974|1974|1973.5|1972|1974.5|1974|1972|1970|8371
1753450800000|2025-07-25 13:40:00|1974|1972.5|1974.5|1973|1976|1975.5|1973.5|1972.5|5883
1753451100000|2025-07-25 13:45:00|1975|1974|1973.5|1972.5|1976|1975.5|1972|1971|10542
1753451400000|2025-07-25 13:50:00|1973|1972|1975.5|1974.5|1976.5|1975.5|1972.5|1971.5|8578
1753451700000|2025-07-25 13:55:00|1974.5|1973.5|1975|1974|1976.5|1975.5|1973.5|1972.5|8741
1753452000000|2025-07-25 14:00:00|1975.5|1974.5|1977.5|1976|1980|1979|1974.5|1973.5|4809
1753452300000|2025-07-25 14:05:00|1977|1975.5|1976|1974.5|1977.5|1976|1975.5|1974|2906
1753452600000|2025-07-25 14:10:00|1975|1973.5|1973|1972|1977.5|1976|1973|1971.5|2639
1753452900000|2025-07-25 14:15:00|1972.5|1971.5|1974|1973|1974|1973|1971.5|1970.5|5348
1753453200000|2025-07-25 14:20:00|1974.5|1974|1973.5|1973|1975|1974|1972.5|1972|4534
1753453500000|2025-07-25 14:25:00|1974|1973.5|1973|1972|1974|1973.5|1972.5|1971.5|8369
1753453800000|2025-07-25 14:30:00|1972.5|1972.5|1975.5|1974.5|1976.5|1975.5|1972.5|1972|6085
1753454100000|2025-07-25 14:35:00|1975|1974|1976|1975|1976.5|1975.5|1975|1974|2705
1753454400000|2025-07-25 14:40:00|1975|1975.5|1974.5|1974|1975|1975.5|1974|1973|8749
1753454700000|2025-07-25 14:45:00|1974|1973.5|1974|1973|1974.5|1974|1974|1973|1713
1753455000000|2025-07-25 14:50:00|1973.5|1972.5|1972.5|1971|1974|1973|1972|1971|4196
1753455300000|2025-07-25 14:55:00|1972|1970.5|1969.5|1968.5|1972|1970.5|1968.5|1967.5|3341
1753455600000|2025-07-25 15:00:00|1969|1968|1968|1967|1970|1969.5|1968|1966.5|6470
1753455900000|2025-07-25 15:05:00|1968.5|1967.5|1969.5|1968.5|1969.5|1969|1967.5|1966.5|9268
1753456200000|2025-07-25 15:10:00|1969|1969|1970.5|1970|1971|1970.5|1969|1968|4154
1753456500000|2025-07-25 15:15:00|1970|1969.5|1971.5|1971|1972.5|1971.5|1969.5|1969|7473
1753456800000|2025-07-25 15:20:00|1971|1970.5|1970.5|1969.5|1971|1971|1969.5|1969|6175
1753457100000|2025-07-25 15:25:00|1970|1970|1970.5|1969|1971.5|1970.5|1970|1968.5|10725
1753686000000|2025-07-28 07:00:00|1962|1959|1953|1952|1966.5|1964|1952|1949.5|13164
1753686300000|2025-07-28 07:05:00|1953.5|1953|1949|1947.5|1956|1954.5|1947|1945.5|9122
1753686600000|2025-07-28 07:10:00|1948.5|1947|1945.5|1944|1948.5|1948|1945.5|1943|12955
1753686900000|2025-07-28 07:15:00|1946.5|1943|1944.5|1943|1947|1946|1944.5|1943|2841
1753687200000|2025-07-28 07:20:00|1945.5|1943.5|1945|1944|1946|1944.5|1942.5|1941.5|4988
1753687500000|2025-07-28 07:25:00|1944.5|1942.5|1939.5|1938|1944.5|1943|1938.5|1936.5|6639
1753687800000|2025-07-28 07:30:00|1940|1938.5|1936.5|1935|1940|1938.5|1936|1935|3953
1753688100000|2025-07-28 07:35:00|1937.5|1936|1939|1936.5|1939.5|1937.5|1937.5|1936|4134
1753688400000|2025-07-28 07:40:00|1938.5|1936|1938.5|1937|1939|1937|1936.5|1935|2549
1753688700000|2025-07-28 07:45:00|1939|1936.5|1940.5|1938|1941|1939|1938.5|1936.5|1431
1753689000000|2025-07-28 07:50:00|1940|1938.5|1939.5|1937.5|1940.5|1939|1938.5|1937|6140
1753689300000|2025-07-28 07:55:00|1940|1938|1939.5|1937.5|1940.5|1939|1939|1937|1523
1753689600000|2025-07-28 08:00:00|1940.5|1939.5|1936|1934.5|1941.5|1940.5|1936|1934.5|3085
1753689900000|2025-07-28 08:05:00|1936.5|1935|1936.5|1934.5|1937|1935|1935.5|1934|1915
1753690200000|2025-07-28 08:10:00|1937|1935.5|1938|1936|1938|1936.5|1936.5|1935|2471
1753690500000|2025-07-28 08:15:00|1938.5|1937.5|1940.5|1939.5|1941|1940|1938.5|1937.5|4289
1753690800000|2025-07-28 08:20:00|1941|1940.5|1941.5|1940|1941.5|1940.5|1940|1939.5|3216
1753691100000|2025-07-28 08:25:00|1942|1941|1941.5|1940|1943.5|1942.5|1941.5|1940|3162
1753691400000|2025-07-28 08:30:00|1941|1940.5|1941|1940.5|1941|1941|1941|1940|3603
1753691700000|2025-07-28 08:35:00|1941.5|1940|1942|1940|1942.5|1940.5|1941.5|1940|302
1753692000000|2025-07-28 08:40:00|1942.5|1940.5|1941.5|1939.5|1942.5|1940.5|1941|1939.5|415
1753692300000|2025-07-28 08:45:00|1941|1940|1941.5|1940|1942|1940.5|1941|1939.5|327
1753692600000|2025-07-28 08:50:00|1942|1940.5|1943|1941.5|1943|1942|1942|1939.5|602
1753693200000|2025-07-28 09:00:00|1944.5|1942|1943|1941|1944.5|1943|1942.5|1941|1051
1753693500000|2025-07-28 09:05:00|1942|1941.5|1942|1940.5|1944|1942.5|1941.5|1940.5|3992
1753693800000|2025-07-28 09:10:00|1941.5|1941.5|1943.5|1941.5|1944|1942|1941.5|1941.5|1227
1753694100000|2025-07-28 09:15:00|1945.5|1942|1948|1946.5|1948|1946.5|1944.5|1942|4044
1753694400000|2025-07-28 09:20:00|1947|1946|1944|1942|1947.5|1946|1944|1942|2220
1753694700000|2025-07-28 09:25:00|1943.5|1941.5|1943|1941.5|1944|1942.5|1943|1941.5|131
1753695000000|2025-07-28 09:30:00|1943.5|1942|1945.5|1944|1945.5|1944|1943|1942|1537
1753695300000|2025-07-28 09:35:00||1944.5||1944||1944.5||1944|786
1753695600000|2025-07-28 09:40:00|1946.5|1944.5|1944|1943|1947|1945.5|1944|1943|1598
1753695900000|2025-07-28 09:45:00|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|1944.5|1943.5|5
1753696200000|2025-07-28 09:50:00|1944|1943|1944|1942.5|1944|1943|1944|1942.5|363
1753696500000|2025-07-28 09:55:00|1945|1943|1947.5|1946|1948.5|1946.5|1945|1943|1724
1753696800000|2025-07-28 10:00:00|1947|1945.5|1946.5|1945|1947|1945.5|1946.5|1945|64
1753697100000|2025-07-28 10:05:00|1946|1945.5|1946|1945|1946|1945.5|1946|1945|666
1753697400000|2025-07-28 10:10:00|1945.5|1944.5|1946|1944.5|1946|1945|1944.5|1943|1093
1753697700000|2025-07-28 10:15:00||1945||1944.5||1945||1944.5|550
1753698000000|2025-07-28 10:20:00|1945.5|1944|1945.5|1944.5|1945.5|1944.5|1944.5|1943.5|3500
1753698300000|2025-07-28 10:25:00|1945|1945|1944|1943|1945.5|1945|1943.5|1942|1122
1753698600000|2025-07-28 10:30:00|1943.5|1941.5|1943.5|1941.5|1944|1942|1942.5|1941.5|1938
1753698900000|2025-07-28 10:35:00|1943|1942.5|1944|1942.5|1944.5|1943|1943|1941.5|655
1753699200000|2025-07-28 10:40:00|1944.5|1943|1944|1942.5|1945|1943|1944|1942.5|0
1753699500000|2025-07-28 10:45:00|1944.5|1943|1944.5|1943|1944.5|1943|1944.5|1942.5|131
1753699800000|2025-07-28 10:50:00|1944|1942.5|1943.5|1943|1944.5|1943|1943.5|1942.5|219
1753700100000|2025-07-28 10:55:00|1944|1942.5|1943.5|1942.5|1944|1942.5|1943.5|1942|185
1753700400000|2025-07-28 11:00:00|1944|1943|1944|1943|1944|1943.5|1944|1942.5|779
1753700700000|2025-07-28 11:05:00|1945|1943.5|1944.5|1943|1945|1943.5|1944.5|1942.5|281
1753701000000|2025-07-28 11:10:00|1944|1943.5|1944|1943|1944.5|1943.5|1944|1943|320
1753701300000|2025-07-28 11:15:00|1944.5|1943.5|1943.5|1942.5|1944.5|1944|1943.5|1942.5|4195
1753701600000|2025-07-28 11:20:00|1943|1942|1942.5|1941.5|1943|1942|1942|1941|860
1753701900000|2025-07-28 11:25:00|1943|1941|1943.5|1942.5|1944|1943|1943|1941|1481
1753702200000|2025-07-28 11:30:00|1943|1942|1946|1945|1946|1945.5|1943|1942|5815
1753702500000|2025-07-28 11:35:00|1947|1944.5|1946.5|1945|1947.5|1946.5|1946.5|1944.5|798
1753702800000|2025-07-28 11:40:00|1945.5|1945.5|1943.5|1942.5|1945.5|1945.5|1943.5|1942.5|934
1753703100000|2025-07-28 11:45:00|1944|1943|1943.5|1942|1944|1943|1942.5|1942|769
1753703400000|2025-07-28 11:50:00|1943|1941|1942|1941|1943.5|1941|1942|1941|63
1753703700000|2025-07-28 11:55:00|1943|1942.5|1942.5|1941.5|1944.5|1943|1942|1941.5|4521
1753704000000|2025-07-28 12:00:00|1942|1940.5|1942|1941|1942|1941|1940|1938.5|3357
1753704300000|2025-07-28 12:05:00|1941.5|1940.5|1942|1941|1942|1941|1941.5|1940|945
1753704600000|2025-07-28 12:10:00|1941.5|1940.5|1941|1940|1942|1941|1941|1940|1154
1753704900000|2025-07-28 12:15:00|1940.5|1939|1940.5|1939|1941|1940|1939.5|1937.5|2969
1753705200000|2025-07-28 12:20:00|1941|1938.5|1940|1938.5|1941|1939.5|1940|1938.5|588
1753705500000|2025-07-28 12:25:00|1939.5|1939|1940|1938.5|1940|1939|1939.5|1938.5|1669
1753705800000|2025-07-28 12:30:00|1939.5|1939|1939.5|1938|1940|1939|1938.5|1938|547
1753706100000|2025-07-28 12:35:00|1939|1937.5|1938|1937|1939|1937.5|1938|1937|463
1753706400000|2025-07-28 12:40:00|1939|1938.5|1938.5|1937.5|1939|1938.5|1938|1937|2522
1753706700000|2025-07-28 12:45:00|1939|1938|1937.5|1935.5|1939|1938.5|1937|1935.5|1058
1753707000000|2025-07-28 12:50:00|1937|1936|1937.5|1936|1938|1937|1936|1935|1328
1753707300000|2025-07-28 12:55:00|1937|1936.5|1937.5|1936|1937.5|1936.5|1937|1935.5|60
1753707600000|2025-07-28 13:00:00|1937|1935.5|1939|1938|1939.5|1938|1936|1935|5537
1753707900000|2025-07-28 13:05:00|1939.5|1938.5|1939.5|1938|1939.5|1938.5|1937.5|1936.5|2335
1753708200000|2025-07-28 13:10:00|1940|1938.5|1940.5|1939|1941|1939.5|1940|1938.5|768
1753708500000|2025-07-28 13:15:00|1940|1939.5|1938|1937|1940|1939.5|1938|1937|1364
1753708800000|2025-07-28 13:20:00|1938.5|1937.5|1939|1938.5|1939|1938.5|1938|1937|2192
1753709100000|2025-07-28 13:25:00|1940|1939|1947|1945.5|1947|1945.5|1938.5|1937|7523
1753709400000|2025-07-28 13:30:00|1946|1944|1937|1935|1949.5|1948|1936.5|1935|5576
1753709700000|2025-07-28 13:35:00|1936.5|1935.5|1938.5|1936.5|1941|1940|1936.5|1935|4845
1753710000000|2025-07-28 13:40:00|1938|1937|1935.5|1934|1938|1937|1932.5|1931.5|4966
1753710300000|2025-07-28 13:45:00|1935|1933.5|1930.5|1929.5|1935|1933.5|1929|1927.5|3863
1753710600000|2025-07-28 13:50:00|1931.5|1930|1931.5|1930|1933.5|1932.5|1930.5|1929.5|1668
1753710900000|2025-07-28 13:55:00|1930.5|1929.5|1934|1933|1934|1933.5|1930.5|1929.5|2112
1753711200000|2025-07-28 14:00:00|1934.5|1933.5|1938.5|1937.5|1940|1939|1934.5|1933.5|2733
1753711500000|2025-07-28 14:05:00|1939|1938|1939|1937.5|1941.5|1940.5|1938|1937|3401
1753711800000|2025-07-28 14:10:00|1939.5|1938|1942|1941|1942|1941|1939|1937.5|2457
1753712100000|2025-07-28 14:15:00|1941.5|1940.5|1942.5|1942|1943|1942|1941|1940|3093
1753712400000|2025-07-28 14:20:00|1943.5|1942.5|1933|1931.5|1944|1942.5|1933|1931.5|7131
1753712700000|2025-07-28 14:25:00|1933.5|1932.5|1935.5|1934.5|1938|1937|1929.5|1928|8212
1753713000000|2025-07-28 14:30:00|1935|1935|1938.5|1937|1940|1939|1934.5|1933|11247
1753713300000|2025-07-28 14:35:00|1938|1936.5|1940.5|1939.5|1942|1941|1938|1936.5|2430
1753713600000|2025-07-28 14:40:00|1940|1938|1941.5|1940.5|1941.5|1940.5|1938.5|1937|2196
1753713900000|2025-07-28 14:45:00|1941|1940|1941|1940|1941|1940|1939|1938.5|3550
1753714200000|2025-07-28 14:50:00|1941.5|1939|1942|1941|1942|1941.5|1939|1937.5|1371
1753714500000|2025-07-28 14:55:00|1941.5|1940.5|1941.5|1941|1941.5|1941|1940|1939|2918
1753714800000|2025-07-28 15:00:00|1941|1940.5|1940.5|1940|1941|1940.5|1938.5|1937.5|3694
1753715100000|2025-07-28 15:05:00|1941|1940.5|1940|1939.5|1941.5|1940.5|1939.5|1938.5|2294
1753715400000|2025-07-28 15:10:00|1940.5|1939|1944.5|1944|1945|1944|1939|1938|5520
1753715700000|2025-07-28 15:15:00|1944|1943.5|1943.5|1942.5|1944.5|1943.5|1943.5|1942|1666
1753716000000|2025-07-28 15:20:00|1944|1943|1943.5|1942.5|1944|1943|1942.5|1941.5|6836
1753716300000|2025-07-28 15:25:00|1944|1943.5|1946|1945|1946.5|1945.5|1943.5|1943|5840
1753772400000|2025-07-29 07:00:00|1981|1979|1970|1967.5|1981|1979|1968|1966|8371
1753772700000|2025-07-29 07:05:00|1971.5|1968|1965.5|1964.5|1971.5|1970|1965.5|1964.5|4447
1753773000000|2025-07-29 07:10:00|1966|1965.5|1965|1963|1967|1966|1964|1962.5|3425
1753773300000|2025-07-29 07:15:00|1965.5|1963.5|1967.5|1966|1968.5|1967|1965.5|1963|1051
1753773600000|2025-07-29 07:20:00|1967|1966.5|1962.5|1961.5|1968|1966.5|1961|1959.5|3212
1753773900000|2025-07-29 07:25:00|1963|1962|1963|1962|1963|1962.5|1962|1961.5|5388
1753774200000|2025-07-29 07:30:00|1963.5|1962.5|1957.5|1956.5|1964.5|1962.5|1957.5|1956.5|7436
1753774500000|2025-07-29 07:35:00|1958|1957|1958|1957|1959|1958|1957.5|1957|933
1753774800000|2025-07-29 07:40:00|1959.5|1958|1963|1962|1963|1962|1959.5|1958|2820
1753775100000|2025-07-29 07:45:00|1962.5|1961|1961.5|1960.5|1963|1962|1960|1959|2918
1753775400000|2025-07-29 07:50:00|1962.5|1961|1960|1958.5|1962.5|1961|1959.5|1958.5|6977
1753775700000|2025-07-29 07:55:00|1959|1958|1958.5|1957|1959.5|1958|1958.5|1957|1300
1753776000000|2025-07-29 08:00:00|1959|1957.5|1957.5|1956.5|1959|1957.5|1957|1956|1843
1753776300000|2025-07-29 08:05:00|1958|1957|1957.5|1956.5|1958|1957|1957|1956|361
1753776600000|2025-07-29 08:10:00|1958|1957|1958.5|1957|1958.5|1957|1957|1956.5|2496
1753776900000|2025-07-29 08:15:00|1959.5|1958|1962|1960|1962|1960|1959|1958|1015
1753777200000|2025-07-29 08:20:00|1961.5|1960.5|1959.5|1958.5|1963|1962|1959.5|1958.5|1771
1753777500000|2025-07-29 08:25:00|1959|1957.5|1959|1958|1959.5|1958|1959|1957.5|112
1753777800000|2025-07-29 08:30:00|1959.5|1958.5|1963|1961.5|1963|1961.5|1959|1957.5|1558
1753778100000|2025-07-29 08:35:00|1962.5|1960.5|1962|1961|1962.5|1961|1961.5|1960.5|1105
1753778400000|2025-07-29 08:40:00|1961.5|1960.5|1961|1959.5|1962|1960.5|1960|1959.5|2218
1753778700000|2025-07-29 08:45:00|1960.5|1960|1959.5|1958.5|1962|1961|1959.5|1958.5|1640
1753779000000|2025-07-29 08:50:00|1959|1959|1961|1960|1961|1960|1959|1958.5|422
1753779300000|2025-07-29 08:55:00|1960.5|1959|1957|1956|1960.5|1959.5|1957|1955.5|5091
1753779600000|2025-07-29 09:00:00|1957.5|1956.5|1958.5|1958|1958.5|1958|1957.5|1956.5|4816
1753779900000|2025-07-29 09:05:00|1958|1957.5|1957|1956|1958|1957.5|1957|1956|689
1753780200000|2025-07-29 09:10:00|1957.5|1956.5|1957.5|1956.5|1957.5|1956.5|1957.5|1956|312
1753780500000|2025-07-29 09:15:00|1957|1956|1956|1955|1957.5|1956|1955.5|1955|1816
1753780800000|2025-07-29 09:20:00|1955.5|1954.5|1956|1955|1956|1955|1955.5|1954|10412
1753781100000|2025-07-29 09:25:00|1957|1955.5|1957.5|1956|1957.5|1956|1956.5|1955|1455
1753781400000|2025-07-29 09:30:00|1958|1956.5|1959|1957.5|1959|1957.5|1957.5|1956|5352
1753781700000|2025-07-29 09:35:00|1958.5|1957|1958.5|1957|1959|1957|1957.5|1957|2016
1753782000000|2025-07-29 09:40:00|1958|1956.5|1957|1956|1958|1956.5|1956|1955.5|2057
1753782300000|2025-07-29 09:45:00|1956.5|1956.5|1957|1956|1957|1956.5|1956|1955|1474
1753782600000|2025-07-29 09:50:00|1956.5|1955.5|1956.5|1955|1958|1956.5|1956|1954.5|5347
1753782900000|2025-07-29 09:55:00|1956|1955.5|1957|1956|1957.5|1956.5|1956|1955.5|2064
1753783200000|2025-07-29 10:00:00|1956.5|1955.5|1957.5|1956.5|1957.5|1956.5|1956|1955.5|12674
1753783500000|2025-07-29 10:05:00|1958|1957|1958.5|1957|1958.5|1957|1958|1957|2497
1753783800000|2025-07-29 10:10:00|1959|1957.5|1959.5|1958.5|1959.5|1958.5|1957.5|1957.5|1517
1753784100000|2025-07-29 10:15:00|1959|1958|1959|1958.5|1959.5|1958.5|1958|1957.5|9342
1753784400000|2025-07-29 10:20:00|1959.5|1959|1959|1958|1960|1959|1958.5|1958|2755
1753784700000|2025-07-29 10:25:00|1959.5|1958.5|1961|1960|1961|1960.5|1959|1958|1754
1753785000000|2025-07-29 10:30:00|1960|1960.5|1959|1958|1960|1960.5|1959|1958|3262
1753785300000|2025-07-29 10:35:00|1959.5|1958.5|1961|1960|1961|1960|1959|1958|8054
1753785600000|2025-07-29 10:40:00|1960|1959.5|1961|1960|1962|1961.5|1960|1959.5|7312
1753785900000|2025-07-29 10:45:00|1960.5|1959.5|1959|1958.5|1960.5|1959.5|1959|1958.5|674
1753786200000|2025-07-29 10:50:00|1960|1959|1960|1958.5|1960.5|1959.5|1959.5|1958.5|828
1753786500000|2025-07-29 10:55:00|1959.5|1959|1960|1959|1960|1959.5|1959|1958.5|2756
1753786800000|2025-07-29 11:00:00|1960.5|1959.5|1959|1958.5|1960.5|1959.5|1959|1958.5|1070
1753787100000|2025-07-29 11:05:00|1959.5|1958|1957|1956|1959.5|1958|1957|1956|1681
1753787400000|2025-07-29 11:10:00|1957.5|1956.5|1958|1957|1958|1957|1957.5|1956|501
1753787700000|2025-07-29 11:15:00|1957.5|1956.5|1957.5|1956|1958|1957|1957.5|1956|962
1753788000000|2025-07-29 11:20:00|1957|1955.5|1957|1955.5|1957|1956|1956|1955.5|1135
1753788300000|2025-07-29 11:25:00|1956.5|1956|1957.5|1956|1957.5|1956|1956|1955.5|1161
1753788600000|2025-07-29 11:30:00|1958|1957|1957|1956|1958|1957|1956.5|1956|2844
1753788900000|2025-07-29 11:35:00|1956.5|1956.5|1955.5|1954|1957|1956.5|1955|1954|5249
1753789200000|2025-07-29 11:40:00|1955|1954.5|1954|1953|1955.5|1954.5|1953.5|1952.5|3422
1753789500000|2025-07-29 11:45:00|1953.5|1952.5|1955|1953.5|1956|1955|1953.5|1952.5|1616
1753789800000|2025-07-29 11:50:00|1954.5|1954|1957|1956|1957|1956|1954.5|1954|1618
1753790100000|2025-07-29 11:55:00|1956.5|1955.5|1955|1954|1956.5|1955.5|1954.5|1954|1315
1753790400000|2025-07-29 12:00:00|1955.5|1953.5|1956.5|1956|1957.5|1957|1954|1953.5|2550
1753790700000|2025-07-29 12:05:00|1957|1956.5|1956.5|1956|1957.5|1956.5|1955|1954|503
1753791000000|2025-07-29 12:10:00|1957|1955.5|1955.5|1954.5|1957|1956|1955.5|1954.5|1802
1753791300000|2025-07-29 12:15:00|1955|1954|1956.5|1955.5|1956.5|1955.5|1955|1954|1410
1753791600000|2025-07-29 12:20:00|1957.5|1956|1958|1956.5|1958|1957.5|1957|1956|1548
1753791900000|2025-07-29 12:25:00|1957.5|1956|1955.5|1954.5|1957.5|1956.5|1955.5|1954.5|2433
1753792200000|2025-07-29 12:30:00|1955|1955|1955.5|1954.5|1955.5|1955|1954|1953.5|2546
1753792500000|2025-07-29 12:35:00|1956|1955|1956.5|1955.5|1957|1956|1955|1954|2440
1753792800000|2025-07-29 12:40:00|1957|1956|1958|1957|1958|1957|1957|1956|2648
1753793100000|2025-07-29 12:45:00|1958.5|1957.5|1959|1958|1959|1958.5|1958.5|1957.5|2548
1753793400000|2025-07-29 12:50:00|1957.5|1957|1958.5|1957.5|1958.5|1958|1957.5|1957|2742
1753793700000|2025-07-29 12:55:00|1958|1957|1959.5|1958.5|1959.5|1958.5|1957.5|1957|5162
1753794000000|2025-07-29 13:00:00|1960|1959|1961.5|1960.5|1961.5|1960.5|1960|1959|3880
1753794300000|2025-07-29 13:05:00|1961|1960|1962|1961|1962|1961|1960.5|1960|574
1753794600000|2025-07-29 13:10:00|1961.5|1960.5|1961|1960|1962|1960.5|1960|1959.5|3552
1753794900000|2025-07-29 13:15:00|1960.5|1960.5|1960.5|1959.5|1961|1960.5|1960.5|1959.5|976
1753795200000|2025-07-29 13:20:00|1960|1960|1962.5|1961.5|1962.5|1961.5|1960|1959.5|68148
1753795500000|2025-07-29 13:25:00|1962|1961|1963.5|1962.5|1964|1962.5|1961.5|1959.5|2237
1753795800000|2025-07-29 13:30:00|1963|1963.5|1964.5|1963|1967|1966.5|1961|1959|8326
1753796100000|2025-07-29 13:35:00|1964|1962.5|1963|1962|1966|1965|1962|1961|4068
1753796400000|2025-07-29 13:40:00|1962.5|1961|1961.5|1960|1963|1962|1961|1959.5|5787
1753796700000|2025-07-29 13:45:00|1961|1959.5|1959.5|1958|1962|1960.5|1959|1958|2084
1753797000000|2025-07-29 13:50:00|1960|1959|1959.5|1959|1960.5|1960|1959.5|1958.5|3686
1753797300000|2025-07-29 13:55:00|1959|1958.5|1957.5|1956.5|1959.5|1958.5|1957|1956.5|2919
1753797600000|2025-07-29 14:00:00|1957|1957|1961.5|1960|1961.5|1960.5|1957|1956.5|6538
1753797900000|2025-07-29 14:05:00|1961|1960.5|1963.5|1963|1964|1963.5|1960.5|1960.5|2273
1753798200000|2025-07-29 14:10:00|1964|1962.5|1964.5|1963.5|1966|1965|1964|1962.5|6156
1753798500000|2025-07-29 14:15:00|1965|1964|1966|1965|1966.5|1965.5|1965|1964|3610
1753798800000|2025-07-29 14:20:00|1966.5|1965.5|1967|1966|1968.5|1967.5|1966|1965|5203
1753799100000|2025-07-29 14:25:00|1967.5|1966.5|1969.5|1968.5|1970|1969|1967|1965.5|2143
1753799400000|2025-07-29 14:30:00|1970|1969|1970.5|1969.5|1971|1970|1969.5|1968.5|3462
1753799700000|2025-07-29 14:35:00|1969.5|1969|1970|1968.5|1971.5|1970.5|1967|1965.5|4293
1753800000000|2025-07-29 14:40:00|1969.5|1968|1967.5|1966.5|1970|1969|1967.5|1966.5|3021
1753800300000|2025-07-29 14:45:00|1967|1966|1966.5|1965.5|1967.5|1966.5|1966.5|1965|3421
1753800600000|2025-07-29 14:50:00|1967|1966|1968|1967.5|1968.5|1967.5|1967|1965.5|2001
1753800900000|2025-07-29 14:55:00|1967.5|1967|1964.5|1963.5|1967.5|1967|1964|1963|2188
1753801200000|2025-07-29 15:00:00|1965.5|1964|1966.5|1965|1966.5|1965.5|1965.5|1964|1041
1753801500000|2025-07-29 15:05:00|1966|1966|1966.5|1965.5|1967|1966|1965.5|1964.5|2551
1753801800000|2025-07-29 15:10:00|1966|1965|1969.5|1968|1969.5|1968|1965.5|1965|3148
1753802100000|2025-07-29 15:15:00|1970|1969|1969.5|1969|1970|1969|1968|1967.5|6447
1753802400000|2025-07-29 15:20:00|1969|1968.5|1965.5|1964|1969|1968.5|1964.5|1963.5|3626
1753802700000|2025-07-29 15:25:00|1965|1963.5|1967|1966|1967.5|1966|1964|1963.5|7882
1753858800000|2025-07-30 07:00:00|1955|1951|1940|1939|1955|1951|1940|1939|8524
1753859100000|2025-07-30 07:05:00|1940.5|1939.5|1929|1927.5|1940.5|1940|1928.5|1926.5|17105
1753859400000|2025-07-30 07:10:00|1930|1928|1929.5|1928.5|1930.5|1929.5|1927.5|1926|17739
1753859700000|2025-07-30 07:15:00|1929|1929|1929|1928|1930|1929|1929|1928|4941
1753860000000|2025-07-30 07:20:00|1929.5|1928.5|1935|1934.5|1935|1934.5|1929|1928|6985
1753860300000|2025-07-30 07:25:00|1935.5|1934|1936|1934.5|1936.5|1935|1934|1932.5|11550
1753860600000|2025-07-30 07:30:00|1936.5|1935|1938|1936.5|1940.5|1939.5|1936.5|1935|9012
1753860900000|2025-07-30 07:35:00|1938.5|1937|1936.5|1935.5|1939|1938|1935|1933.5|2153
1753861200000|2025-07-30 07:40:00|1937|1934.5|1936|1935|1937|1935.5|1935.5|1934|2751
1753861500000|2025-07-30 07:45:00|1937|1935.5|1938|1937|1938|1937|1937|1935.5|2658
1753861800000|2025-07-30 07:50:00|1937.5|1936|1938|1936.5|1938|1936.5|1937|1936|17277
1753862100000|2025-07-30 07:55:00|1937.5|1937|1941|1940|1942|1940.5|1937|1937|2605
1753862400000|2025-07-30 08:00:00|1942|1941.5|1946.5|1945|1947.5|1946.5|1942|1941.5|5029
1753862700000|2025-07-30 08:05:00|1945.5|1944.5|1941.5|1940.5|1945.5|1944.5|1941|1940.5|2753
1753863000000|2025-07-30 08:10:00|1941|1939|1942|1941.5|1942|1941.5|1940|1939|4508
1753863300000|2025-07-30 08:15:00|1942.5|1940|1941.5|1941|1944|1943.5|1941|1939.5|2422
1753863600000|2025-07-30 08:20:00|1942|1940.5|1943|1941.5|1943|1942|1940|1939.5|5094
1753863900000|2025-07-30 08:25:00|1943.5|1942|1944.5|1943.5|1945.5|1943.5|1943.5|1942|3532
1753864200000|2025-07-30 08:30:00|1945|1944|1943.5|1942.5|1946|1945|1943.5|1942.5|4645
1753864500000|2025-07-30 08:35:00|1943|1943|1943|1942|1944.5|1943.5|1943|1942|1063
1753864800000|2025-07-30 08:40:00|1942.5|1942.5|1944.5|1943|1944.5|1943|1942.5|1942.5|1006
1753865100000|2025-07-30 08:45:00|1944|1943.5|1947|1946|1947|1946|1944|1943.5|1267
1753865400000|2025-07-30 08:50:00|1948|1946.5|1947.5|1946.5|1949|1948.5|1947|1945.5|2333
1753865700000|2025-07-30 08:55:00|1947|1946|1949|1948|1949|1948|1947|1946|1753
1753866000000|2025-07-30 09:00:00|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949|1948|751
1753866300000|2025-07-30 09:05:00|1949|1947.5|1950|1948.5|1950|1948.5|1948.5|1947.5|3971
1753866600000|2025-07-30 09:10:00|1949.5|1949|1950.5|1949|1950.5|1949.5|1949.5|1949|1566
1753866900000|2025-07-30 09:15:00|1951|1949.5|1952.5|1951|1953.5|1952|1950.5|1949.5|3436
1753867200000|2025-07-30 09:20:00|1953|1951.5|1952.5|1951.5|1953|1951.5|1952|1951.5|738
1753867500000|2025-07-30 09:25:00|1952||1953||1953.5||1952||1926
1753867800000|2025-07-30 09:30:00|1953.5|1952|1952.5|1950.5|1953.5|1952|1951.5|1949.5|1421
1753868100000|2025-07-30 09:35:00|1952|1950|1952|1950|1952.5|1951|1951|1949.5|1309
1753868400000|2025-07-30 09:40:00|1952.5|1950.5|1951|1949.5|1952.5|1950.5|1951|1949.5|341
1753868700000|2025-07-30 09:45:00|1951.5|1950|1951|1949.5|1953|1951.5|1951|1949.5|850
1753869000000|2025-07-30 09:50:00|1950.5|1950|1950|1948.5|1951|1950|1950|1948.5|209
1753869300000|2025-07-30 09:55:00|1949.5|1948|1950.5|1948.5|1950.5|1948.5|1949.5|1948|628
1753869600000|2025-07-30 10:00:00|1951|1949|1952|1950|1952.5|1950.5|1950.5|1949|1255
1753869900000|2025-07-30 10:05:00|1951.5|1949.5|1951|1949|1951.5|1949.5|1949.5|1948.5|657
1753870200000|2025-07-30 10:10:00|1950.5|1948.5|1948|1947.5|1950.5|1948.5|1948|1947.5|929
1753870500000|2025-07-30 10:15:00|1947.5|1947|1948.5|1947|1948.5|1947.5|1947.5|1947|2293
1753870800000|2025-07-30 10:20:00|1948|1947.5|1948.5|1947|1948.5|1947.5|1948|1947|1191
1753871100000|2025-07-30 10:25:00|1949|1947.5|1948.5|1947.5|1949|1948.5|1948.5|1947.5|1292
1753871400000|2025-07-30 10:30:00|1949|1948|1949|1948|1949|1948|1949|1948|4892
1753871700000|2025-07-30 10:35:00|1948.5||1949||1949.5||1948.5||1305
1753872000000|2025-07-30 10:40:00|||||||||1109
1753872300000|2025-07-30 10:45:00|1949.5|1948.5|1948|1947|1950.5|1949.5|1948|1947|2381
1753872600000|2025-07-30 10:50:00|1947|1946.5|1947|1946|1947|1946.5|1946.5|1945.5|1214
1753872900000|2025-07-30 10:55:00|1946|1945|1948|1946|1948.5|1946.5|1946|1945|2876
1753873200000|2025-07-30 11:00:00|1950|1947|1951|1950|1951.5|1950.5|1950|1947|1129
1753873500000|2025-07-30 11:05:00|1951.5|1949.5|1952|1950.5|1953|1952|1951.5|1949.5|9272
1753873800000|2025-07-30 11:10:00|1952.5|1951|1951.5|1949.5|1954|1952.5|1951.5|1949.5|1165
1753874100000|2025-07-30 11:15:00|1952|1950|1952.5|1950.5|1952.5|1950.5|1951.5|1950|1270
1753874400000|2025-07-30 11:20:00|1953|1951|1953|1951.5|1953|1951.5|1952.5|1951|0
1753874700000|2025-07-30 11:25:00|1952.5|1952|1952.5|1951|1954|1953.5|1952|1951|2312
1753875000000|2025-07-30 11:30:00|1953|1950.5|1951.5|1950.5|1953|1950.5|1951.5|1950.5|139
1753875300000|2025-07-30 11:35:00|1952|1951|1953|1951.5|1953|1951.5|1952|1951|132
1753875600000|2025-07-30 11:40:00|1952.5|1950.5|1949|1948|1952.5|1950.5|1949|1948|1687
1753875900000|2025-07-30 11:45:00|1949.5|1948.5|1949.5|1948|1949.5|1949|1949.5|1947.5|530
1753876200000|2025-07-30 11:50:00|1949|1948.5|1950|1949|1950|1949|1949|1948.5|64
1753876500000|2025-07-30 11:55:00|1949.5|1948|1949|1948|1949.5|1948|1949|1948|492
1753876800000|2025-07-30 12:00:00|1949.5|1949|1951|1950|1951|1950|1949.5|1949|645
1753877100000|2025-07-30 12:05:00|1951.5|1950.5|1953|1951|1953|1951.5|1951|1950.5|486
1753877400000|2025-07-30 12:10:00|1952.5|1951.5|1954.5|1952.5|1954.5|1953|1952.5|1951|674
1753877700000|2025-07-30 12:15:00|1954|1953|1954|1953|1954.5|1953.5|1953|1952|304
1753878000000|2025-07-30 12:20:00|1954.5|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953|1350
1753878300000|2025-07-30 12:25:00|1955|1954|1955.5|1954.5|1955.5|1954.5|1955|1954|3516
1753878600000|2025-07-30 12:30:00|1956|1955|1955|1953.5|1956|1955.5|1953.5|1953|4290
1753878900000|2025-07-30 12:35:00|1954.5|1954|1957|1956|1957|1956|1954.5|1954|1211
1753879200000|2025-07-30 12:40:00|||||||||266
1753879500000|2025-07-30 12:45:00|1956.5|1955.5|1954.5|1953|1956.5|1955.5|1954.5|1953|823
1753879800000|2025-07-30 12:50:00|1954|1953.5|1954.5|1953.5|1954.5|1953.5|1954|1953.5|1083
1753880100000|2025-07-30 12:55:00|1954|1953|1954|1952.5|1954|1953|1953|1952|2874
1753880400000|2025-07-30 13:00:00|1955|1953|1955|1954.5|1955.5|1954.5|1954.5|1953|6529
1753880700000|2025-07-30 13:05:00|1954.5|1954|1952.5|1951.5|1954.5|1954|1952.5|1951.5|10829
1753881000000|2025-07-30 13:10:00|1952|1951|1951|1950|1952|1951.5|1950|1949|2020
1753881300000|2025-07-30 13:15:00|1949.5|1948.5|1951|1950|1951|1950|1947.5|1947|2018
1753881600000|2025-07-30 13:20:00|1950.5|1949.5|1950|1949|1951|1950|1949.5|1948.5|1778
1753881900000|2025-07-30 13:25:00|1951|1950|1952|1951|1953.5|1952.5|1950.5|1950|3679
1753882200000|2025-07-30 13:30:00|1953|1952|1949.5|1948|1953.5|1952.5|1945|1943.5|6838
1753882500000|2025-07-30 13:35:00|1950|1948.5|1957|1956|1957|1956|1948.5|1947.5|4833
1753882800000|2025-07-30 13:40:00|1956|1955|1954|1953|1956.5|1955.5|1953.5|1952.5|5764
1753883100000|2025-07-30 13:45:00|1953.5|1953.5|1954|1953|1955.5|1954.5|1953|1952.5|4061
1753883400000|2025-07-30 13:50:00|1953.5|1952.5|1944.5|1943|1954|1952.5|1944|1942.5|3209
1753883700000|2025-07-30 13:55:00|1944|1943.5|1947|1945.5|1947.5|1946|1943.5|1943.5|3590
1753884000000|2025-07-30 14:00:00|1947.5|1946|1946.5|1945.5|1949|1948|1946|1945|3455
1753884300000|2025-07-30 14:05:00|1947|1945|1949|1947.5|1952|1950.5|1947|1945|1220
1753884600000|2025-07-30 14:10:00|1948.5|1948|1948.5|1947.5|1950|1949|1948|1947.5|2251
1753884900000|2025-07-30 14:15:00|1949|1948|1949.5|1948.5|1950|1949|1948|1947.5|1409
1753885200000|2025-07-30 14:20:00|1950|1949|1948.5|1948|1951|1950|1948.5|1948|3592
1753885500000|2025-07-30 14:25:00|1949|1947.5|1949.5|1948.5|1949.5|1948.5|1949|1947.5|1533
1753885800000|2025-07-30 14:30:00|1950|1949|1951|1950|1952|1950.5|1948.5|1947.5|2502
1753886100000|2025-07-30 14:35:00|1950.5|1949.5|1950.5|1949.5|1951.5|1950.5|1950|1949|2075
1753886400000|2025-07-30 14:40:00|1950|1949|1945|1944|1950|1949|1944|1943|5472
1753886700000|2025-07-30 14:45:00|1945.5|1944.5|1944.5|1943.5|1946.5|1946|1944.5|1943|2123
1753887000000|2025-07-30 14:50:00|1945|1944|1947|1946.5|1947.5|1946.5|1945|1943.5|1973
1753887300000|2025-07-30 14:55:00|1947.5|1946|1947|1946|1947.5|1946.5|1945.5|1945|2055
1753887600000|2025-07-30 15:00:00|1947.5|1946.5|1947.5|1947|1949|1948.5|1947|1946.5|3263
1753887900000|2025-07-30 15:05:00|1947|1946|1945|1944.5|1947|1946|1945|1944|4697
1753888200000|2025-07-30 15:10:00|1945.5|1945|1947|1945.5|1947.5|1946.5|1945.5|1945|3310
1753888500000|2025-07-30 15:15:00|1947.5|1946|1947.5|1946.5|1948|1947|1947.5|1946|3444
1753888800000|2025-07-30 15:20:00|1947|1946|1945.5|1944.5|1947|1946|1945.5|1944.5|3941
1753889100000|2025-07-30 15:25:00|1945|1944|1943.5|1942|1945|1944|1943|1942|6894
1753945200000|2025-07-31 07:00:00|1900|1899|1891|1888.5|1906.5|1902.5|1887|1885.5|26433
1753945500000|2025-07-31 07:05:00|1889.5|1887.5|1881.5|1878.5|1890.5|1887.5|1880|1878|11052
1753945800000|2025-07-31 07:10:00|1881|1879|1889.5|1887|1891|1889|1879.5|1878|7024
1753946100000|2025-07-31 07:15:00|1893|1889|1894|1892.5|1898|1897.5|1890|1888|14927
1753946400000|2025-07-31 07:20:00|1896|1893.5|1895.5|1894|1898.5|1897|1895|1893.5|3128
1753946700000|2025-07-31 07:25:00|1894.5|1892.5|1897|1895.5|1897|1896|1892|1890.5|3605
1753947000000|2025-07-31 07:30:00|1896.5|1896.5|1896.5|1894.5|1900|1899|1895.5|1893.5|7980
1753947300000|2025-07-31 07:35:00|1897|1895|1894|1892|1898.5|1897|1894|1892|3863
1753947600000|2025-07-31 07:40:00|1893.5|1892.5|1892|1891.5|1895|1894|1892|1891.5|7591
1753947900000|2025-07-31 07:45:00|1892.5|1890.5|1896|1895|1897.5|1895.5|1890.5|1890|4854
1753948200000|2025-07-31 07:50:00|1896.5|1895.5|1891.5|1890.5|1896.5|1895.5|1890|1889|6489
1753948500000|2025-07-31 07:55:00|1892|1891|1892.5|1891|1894.5|1893|1891|1890|4879
1753948800000|2025-07-31 08:00:00|1893|1891.5|1890|1889|1895|1893.5|1889|1888|2595
1753949100000|2025-07-31 08:05:00|1889.5|1888.5|1889|1887.5|1891|1890|1888.5|1887.5|3691
1753949400000|2025-07-31 08:10:00|1889.5|1888|1888|1887|1889.5|1888|1886|1884|3324
1753949700000|2025-07-31 08:15:00|1888.5|1887.5|1888.5|1887.5|1891.5|1890.5|1887.5|1885.5|4778
1753950000000|2025-07-31 08:20:00|1890|1888.5|1887.5|1886.5|1890|1889|1887.5|1886.5|3801
1753950300000|2025-07-31 08:25:00|1888|1887|1887.5|1886.5|1888|1887.5|1887.5|1886.5|7620
1753950600000|2025-07-31 08:30:00|1887|1885|1885|1884.5|1887|1885|1885|1884|13039
1753950900000|2025-07-31 08:35:00|1886|1884|1887|1886|1888.5|1887|1885|1884|5337
1753951200000|2025-07-31 08:40:00|1886.5|1885.5|1885.5|1884.5|1887|1886.5|1885|1884.5|66647
1753951500000|2025-07-31 08:45:00|1886|1884|1884|1883|1886|1884.5|1883.5|1883|5775
1753951800000|2025-07-31 08:50:00|1883.5|1882.5|1882|1881|1884|1882.5|1881|1880.5|5891
1753952100000|2025-07-31 08:55:00|1882.5|1881.5|1884|1883|1884.5|1883.5|1882|1881|13621
1753952400000|2025-07-31 09:00:00|1884.5|1883.5|1882.5|1880.5|1886|1884|1882.5|1880.5|105401
1753952700000|2025-07-31 09:05:00|1882|1880|1878|1877|1882|1880.5|1877.5|1877|5455
1753953000000|2025-07-31 09:10:00|1879.5|1877.5|1876.5|1875.5|1879.5|1877.5|1876.5|1875.5|1861
1753953300000|2025-07-31 09:15:00|1877|1876|1878|1877|1878|1877|1877|1876|3226
1753953600000|2025-07-31 09:20:00|1879|1876.5|1877.5|1876.5|1879|1877.5|1876.5|1875.5|6308
1753953900000|2025-07-31 09:25:00|1877|1876|1877.5|1876|1878|1876.5|1877|1876|1598
1753954200000|2025-07-31 09:30:00|1878|1876.5|1877.5|1876.5|1878|1877.5|1877|1876|3191
1753954500000|2025-07-31 09:35:00|1877|1877|1880.5|1879|1880.5|1879|1877|1877|5766
1753954800000|2025-07-31 09:40:00|1881|1879.5|1884|1882.5|1884|1882.5|1880.5|1879.5|640
1753955100000|2025-07-31 09:45:00|1884.5|1883|1883|1881.5|1886|1884|1883|1881|3829
1753955400000|2025-07-31 09:50:00|1882.5|1881|1883.5|1882|1883.5|1883|1882|1880.5|8151
1753955700000|2025-07-31 09:55:00|1883|1882.5|1880.5|1879.5|1883.5|1883|1880.5|1879.5|2687
1753956000000|2025-07-31 10:00:00|1880|1878.5|1878|1876.5|1880|1879|1878|1876.5|789
1753956300000|2025-07-31 10:05:00|1878.5|1877.5|1881|1879.5|1881.5|1880|1878.5|1877|3316
1753956600000|2025-07-31 10:10:00|1880.5|1880|1881.5|1880|1882.5|1881.5|1880.5|1879.5|74501
1753956900000|2025-07-31 10:15:00|1882|1879.5|1881.5|1880|1882|1880.5|1880.5|1879.5|1292
1753957200000|2025-07-31 10:20:00|1882.5|1881|1883.5|1882.5|1883.5|1882.5|1881.5|1880.5|1519
1753957500000|2025-07-31 10:25:00|1884|1883|1885.5|1885|1886|1885|1883.5|1882.5|6566
1753957800000|2025-07-31 10:30:00|1885|1884|1884.5|1883|1885|1884|1883.5|1882|100779
1753958100000|2025-07-31 10:35:00|1885.5|1884.5|1883.5|1883|1886|1885|1883.5|1883|2000
1753958400000|2025-07-31 10:40:00|1885.5|1883.5|1886|1884.5|1886|1885|1883.5|1882.5|7358
1753958700000|2025-07-31 10:45:00|1885.5|1885|1885.5|1885|1886.5|1885|1885|1885|1407
1753959000000|2025-07-31 10:50:00|1885|1884.5|1885.5|1885|1885.5|1885|1885|1884|7166
1753959300000|2025-07-31 10:55:00|1886|1884.5|1886|1884.5|1886|1884.5|1885.5|1884.5|230
1753959600000|2025-07-31 11:00:00|1887|1886|1882|1880.5|1888|1887|1881.5|1880.5|2605
1753959900000|2025-07-31 11:05:00|1883|1881.5|1884.5|1883|1884.5|1883|1881.5|1880.5|1883
1753960200000|2025-07-31 11:10:00|1884|1882.5|1884|1882|1884.5|1883|1881|1880.5|1169
1753960500000|2025-07-31 11:15:00|1883.5|1881.5|1883.5|1882|1884|1882.5|1882.5|1881.5|589
1753960800000|2025-07-31 11:20:00|1883|1881.5|1882|1881.5|1883|1881.5|1881.5|1881|2481
1753961100000|2025-07-31 11:25:00|1882.5|1882|1882|1880.5|1883|1882|1881.5|1880.5|701
1753961400000|2025-07-31 11:30:00|1881|1880|1881.5|1880|1881.5|1880.5|1880.5|1880|562
1753961700000|2025-07-31 11:35:00|1881|1880.5|1882|1881|1883|1881.5|1880.5|1880|1376
1753962000000|2025-07-31 11:40:00|1881.5|1881.5|1881.5|1880.5|1882|1881.5|1880.5|1880|2511
1753962300000|2025-07-31 11:45:00|1881|1880|1883|1881.5|1883|1882|1880.5|1880|1325
1753962600000|2025-07-31 11:50:00|1882.5|1882|1882|1880.5|1884|1883.5|1882|1880.5|230
1753962900000|2025-07-31 11:55:00|1881.5|1881|1880|1879|1883|1882|1879.5|1879|1011
1753963200000|2025-07-31 12:00:00|1879.5|1879.5|1881|1880|1881|1880.5|1879.5|1879.5|2236
1753963500000|2025-07-31 12:05:00|1880.5|1879.5|1880.5|1879|1882|1880.5|1880|1879|3738
1753963800000|2025-07-31 12:10:00|1880|1879.5|1878.5|1877.5|1880|1879.5|1877|1876|10681
1753964100000|2025-07-31 12:15:00|1878|1877|1878|1876.5|1880.5|1879|1877|1876|3134
1753964400000|2025-07-31 12:20:00|1877.5|1876|1875.5|1874|1878|1877.5|1875|1874|5764
1753964700000|2025-07-31 12:25:00|1875|1874.5|1877.5|1875.5|1878.5|1877|1874.5|1874|6321
1753965000000|2025-07-31 12:30:00|1878.5|1877|1875|1874|1879|1877|1874.5|1874|3221
1753965300000|2025-07-31 12:35:00|1874.5|1873.5|1877.5|1876|1877.5|1876|1874.5|1873.5|2204
1753965600000|2025-07-31 12:40:00|1878|1877|1880|1879|1881|1880|1876.5|1876|2389
1753965900000|2025-07-31 12:45:00|1879.5|1879.5|1883|1881.5|1883|1882|1879.5|1879.5|2461
1753966200000|2025-07-31 12:50:00|1883.5|1882|1884|1882.5|1885|1883.5|1881.5|1880.5|4288
1753966500000|2025-07-31 12:55:00|1884.5|1883|1882|1881|1885.5|1884|1881.5|1881|3251
1753966800000|2025-07-31 13:00:00|1881.5|1880.5|1879.5|1878|1882|1881|1879|1878|11906
1753967100000|2025-07-31 13:05:00|1879|1877|1878.5|1877.5|1880|1878.5|1877|1876.5|2849
1753967400000|2025-07-31 13:10:00|1879|1877|1878|1876.5|1879|1877.5|1877|1876|1399
1753967700000|2025-07-31 13:15:00|1878.5|1876|1875|1874|1878.5|1876|1874.5|1873.5|399
1753968000000|2025-07-31 13:20:00|1876|1875|1875.5|1874|1876.5|1875.5|1875.5|1874|770
1753968300000|2025-07-31 13:25:00|1876.5|1875.5|1887|1885|1887|1885|1876|1875.5|8809
1753968600000|2025-07-31 13:30:00|1888|1886|1899|1897.5|1899.5|1899|1883|1881.5|20028
1753968900000|2025-07-31 13:35:00|1898.5|1896.5|1898.5|1897|1901|1899.5|1895.5|1894|9527
1753969200000|2025-07-31 13:40:00|1898|1896.5|1899.5|1898|1900.5|1899.5|1895|1894|9048
1753969500000|2025-07-31 13:45:00|1900|1897.5|1900.5|1899|1903|1901.5|1894.5|1893.5|3429
1753969800000|2025-07-31 13:50:00|1901|1899.5|1904|1902.5|1904.5|1903.5|1900.5|1899.5|3851
1753970100000|2025-07-31 13:55:00|1903.5|1901|1907|1906|1907.5|1907|1901.5|1900.5|4631
1753970400000|2025-07-31 14:00:00|1907.5|1906.5|1909.5|1908.5|1911.5|1910.5|1906|1904.5|7712
1753970700000|2025-07-31 14:05:00|1909|1908|1903.5|1902.5|1909|1908|1903|1901.5|6384
1753971000000|2025-07-31 14:10:00|1904.5|1903|1907|1905.5|1909|1907.5|1903|1901.5|11301
1753971300000|2025-07-31 14:15:00|1907.5|1906|1912|1911|1913|1911.5|1907|1905.5|6467
1753971600000|2025-07-31 14:20:00|1911.5|1910.5|1907|1906|1911.5|1911|1904|1902.5|4836
1753971900000|2025-07-31 14:25:00|1906.5|1905.5|1906.5|1905.5|1909|1908|1906|1905.5|2256
1753972200000|2025-07-31 14:30:00|1906|1905|1904.5|1903.5|1906.5|1905.5|1903|1902.5|2579
1753972500000|2025-07-31 14:35:00|1905|1904.5|1904|1903|1906.5|1905|1903.5|1902.5|1632
1753972800000|2025-07-31 14:40:00|1904.5|1903.5|1902.5|1901.5|1904.5|1903.5|1902.5|1901.5|4790
1753973100000|2025-07-31 14:45:00|1902|1900.5|1899|1898.5|1902|1901|1899|1898.5|10115
1753973400000|2025-07-31 14:50:00|1899.5|1897|1893.5|1892.5|1899.5|1897|1892|1891.5|4523
1753973700000|2025-07-31 14:55:00|1894|1893|1892.5|1891.5|1895.5|1894.5|1891.5|1891|3401
1753974000000|2025-07-31 15:00:00|1893.5|1892|1898|1896.5|1898|1897|1892.5|1891.5|7356
1753974300000|2025-07-31 15:05:00|1898.5|1897|1900.5|1899.5|1901.5|1900|1898.5|1897|5400
1753974600000|2025-07-31 15:10:00|1900|1898.5|1899.5|1899|1901|1899.5|1898|1897|3676
1753974900000|2025-07-31 15:15:00|1900|1899.5|1899.5|1898.5|1902.5|1901.5|1898.5|1898|3830
1753975200000|2025-07-31 15:20:00|1900|1899|1900.5|1900|1902.5|1902|1899.5|1898.5|7734
1753975500000|2025-07-31 15:25:00|1900|1899.5|1903|1902.5|1903|1902.5|1899.5|1898.5|5947
1754031600000|2025-08-01 07:00:00|1916.5|1910.5|1910|1908.5|1917.5|1914.5|1908|1906|4279
1754031900000|2025-08-01 07:05:00|1914|1911|1914|1912|1916|1914|1910|1909.5|1983
1754032200000|2025-08-01 07:10:00|1914.5|1911.5|1909|1907|1914.5|1912|1908|1907|2553
1754032500000|2025-08-01 07:15:00|1908.5|1906|1908|1907|1911|1909.5|1907|1905.5|3684
1754032800000|2025-08-01 07:20:00|1907|1906.5|1908|1907|1910|1909.5|1907|1905|6604
1754033100000|2025-08-01 07:25:00|1907.5|1906.5|1904|1902.5|1909|1908|1904|1902.5|11502
1754033400000|2025-08-01 07:30:00|1903.5|1903|1905.5|1905|1906.5|1905.5|1903|1902|12465
1754033700000|2025-08-01 07:35:00|1905|1904.5|1906|1905.5|1909.5|1908.5|1905|1904.5|8266
1754034000000|2025-08-01 07:40:00|1907|1904.5|1904|1902.5|1907|1905|1903|1902|6834
1754034300000|2025-08-01 07:45:00|1903.5|1903|1904|1902|1904.5|1903|1900.5|1899.5|10995
1754034600000|2025-08-01 07:50:00|1903.5|1903|1903|1901.5|1904.5|1903|1902.5|1901.5|7212
1754034900000|2025-08-01 07:55:00|1902.5|1902|1904|1903|1906|1905|1902|1901.5|5718
1754035200000|2025-08-01 08:00:00|1903.5|1902.5|1903|1902|1904.5|1904|1902.5|1902|2908
1754035500000|2025-08-01 08:05:00|1902.5|1901.5|1900.5|1899.5|1902.5|1902|1898|1897|19239
1754035800000|2025-08-01 08:10:00|1900|1898.5|1902.5|1901|1902.5|1901|1897.5|1897|4258
1754036100000|2025-08-01 08:15:00|1903.5|1902|1903|1902.5|1905|1904|1903|1901.5|1233
1754036400000|2025-08-01 08:20:00|1904|1902|1904|1902.5|1905.5|1904|1902|1900.5|1498
1754036700000|2025-08-01 08:25:00|1904.5|1903|1901|1900|1904.5|1903|1899|1898|4002
1754037000000|2025-08-01 08:30:00|1900.5|1899.5|1899|1897.5|1903|1901.5|1898|1897|3228
1754037300000|2025-08-01 08:35:00|1900|1898|1902.5|1901|1902.5|1901|1899|1897.5|3954
1754037600000|2025-08-01 08:40:00|1903|1901.5|1906.5|1905|1906.5|1905|1903|1901.5|4145
1754037900000|2025-08-01 08:45:00|1906|1905.5|1906|1905.5|1908|1906.5|1904.5|1903.5|1848
1754038200000|2025-08-01 08:50:00|1906.5|1905|1905|1903.5|1908|1906.5|1903.5|1902.5|4368
1754038500000|2025-08-01 08:55:00|1905.5|1904|1904|1902.5|1905.5|1905|1902.5|1901.5|5294
1754038800000|2025-08-01 09:00:00|1903|1901|1904|1903|1904.5|1903.5|1902.5|1901|3068
1754039100000|2025-08-01 09:05:00|1903.5|1902.5|1903|1902|1904.5|1903|1902|1901|6298
1754039400000|2025-08-01 09:10:00|1904.5|1903|1903|1902.5|1905.5|1904|1903|1902|4729
1754039700000|2025-08-01 09:15:00|1903.5|1902|1906.5|1905|1906.5|1905.5|1902.5|1901.5|18334
1754040000000|2025-08-01 09:20:00|1906|1904.5|1904|1902.5|1906.5|1904.5|1902|1901|4176
1754040300000|2025-08-01 09:25:00|1903.5|1903|1906|1905|1906.5|1905|1903|1902.5|4102
1754040600000|2025-08-01 09:30:00|1905.5|1904.5|1904.5|1903|1906|1905.5|1903|1902|6540
1754040900000|2025-08-01 09:35:00|1904|1903.5|1907|1906|1907|1906|1904|1903.5|2738
1754041200000|2025-08-01 09:40:00|1906.5|1906.5|1906|1905.5|1908|1906.5|1905|1904.5|2077
1754041500000|2025-08-01 09:45:00|1905.5|1904.5|1907|1905.5|1907.5|1906.5|1905.5|1904.5|6749
1754041800000|2025-08-01 09:50:00|1906.5|1906|1905|1904|1908|1907|1905|1904|4812
1754042100000|2025-08-01 09:55:00|1905.5|1905|1908|1907|1908|1907|1905.5|1905|8222
1754042400000|2025-08-01 10:00:00|1909|1906.5|1908|1907|1909.5|1908|1908|1906.5|516
1754042700000|2025-08-01 10:05:00|1908.5|1907.5|1909|1908|1909.5|1908|1907.5|1906.5|4380
1754043000000|2025-08-01 10:10:00|1908.5|1907|1908|1906.5|1910|1908.5|1907|1906.5|4522
1754043300000|2025-08-01 10:15:00|1907|1906|1905.5|1904.5|1908|1907|1905.5|1904.5|5966
1754043600000|2025-08-01 10:20:00|1906|1905|1904.5|1903|1907|1906|1904|1903|3000
1754043900000|2025-08-01 10:25:00|1904|1902.5|1904.5|1903|1905|1903.5|1903.5|1902|2902
1754044200000|2025-08-01 10:30:00|1905|1903.5|1905.5|1904.5|1905.5|1904.5|1904.5|1902.5|1253
1754044500000|2025-08-01 10:35:00|1905|1904|1902|1901.5|1905.5|1904.5|1902|1901.5|2556
1754044800000|2025-08-01 10:40:00|1902.5|1901|1903.5|1902|1903.5|1902.5|1902|1901|369
1754045100000|2025-08-01 10:45:00|1904|1902.5|1901.5|1900|1904|1903|1901|1900|2471
1754045400000|2025-08-01 10:50:00|1901|1899.5|1902|1900.5|1902.5|1901.5|1901|1899.5|1700
1754045700000|2025-08-01 10:55:00|1901.5|1900|1901.5|1900|1902|1901.5|1901|1899.5|325
1754046000000|2025-08-01 11:00:00|1902|1900.5|1905.5|1904|1906|1904.5|1902|1900.5|1883
1754046300000|2025-08-01 11:05:00|1906|1904.5|1905.5|1904|1906.5|1905|1903.5|1903|1105
1754046600000|2025-08-01 11:10:00||1904.5||1904||1905||1903.5|251
1754046900000|2025-08-01 11:15:00|1905|1904.5|1905.5|1904.5|1907.5|1906|1905|1904|970
1754047200000|2025-08-01 11:20:00|1904.5|1903.5|1904.5|1902.5|1906|1905|1903.5|1902|1527
1754047500000|2025-08-01 11:25:00|1904|1903|1903.5|1902.5|1905|1903.5|1903.5|1902|839
1754047800000|2025-08-01 11:30:00|1903|1902|1903|1902|1903.5|1902.5|1902.5|1901.5|185
1754048100000|2025-08-01 11:35:00|1902.5|1902.5|1903|1901.5|1903|1902.5|1901.5|1900.5|467
1754048400000|2025-08-01 11:40:00|1903.5|1902|1903.5|1903|1903.5|1903|1903|1901.5|1511
1754048700000|2025-08-01 11:45:00|1904|1903.5|1904|1903|1904|1903.5|1903.5|1903|681
1754049000000|2025-08-01 11:50:00|1903|1902.5|1902.5|1901.5|1903.5|1902.5|1902|1901.5|4211
1754049300000|2025-08-01 11:55:00|1903|1902|1904|1902.5|1904|1903.5|1902.5|1901.5|1872
1754049600000|2025-08-01 12:00:00|1905|1903.5|1904|1902.5|1906|1904.5|1903.5|1902|1850
1754049900000|2025-08-01 12:05:00|1904.5|1903|1905|1903.5|1905|1903.5|1902.5|1901.5|616
1754050200000|2025-08-01 12:10:00|1904.5|1902.5|1905.5|1904|1906|1904.5|1904|1902.5|3353
1754050500000|2025-08-01 12:15:00|1905|1902.5|1904|1902.5|1905|1904|1903.5|1902|1339
1754050800000|2025-08-01 12:20:00|1904.5|1903|1905.5|1904.5|1905.5|1904.5|1904|1902.5|610
1754051100000|2025-08-01 12:25:00|1906|1905|1908|1906|1908|1906|1905.5|1904|1581
1754051400000|2025-08-01 12:30:00|1904.5|1901|1903.5|1902.5|1907|1906|1903.5|1901|41454
1754051700000|2025-08-01 12:35:00|1904.5|1903.5|1904.5|1903|1906|1904|1902.5|1901.5|1931
1754052000000|2025-08-01 12:40:00|1904|1903.5|1906.5|1905.5|1906.5|1906|1904|1902.5|2153
1754052300000|2025-08-01 12:45:00|1906|1904|1905|1903.5|1906.5|1905|1903.5|1902.5|4435
1754052600000|2025-08-01 12:50:00|1905.5|1904|1906|1904|1906.5|1904.5|1904.5|1903.5|675
1754052900000|2025-08-01 12:55:00|1906.5|1904.5|1906.5|1905.5|1906.5|1905.5|1904.5|1904|873
1754053200000|2025-08-01 13:00:00|1907|1906|1907.5|1905.5|1908|1907|1906.5|1905.5|2004
1754053500000|2025-08-01 13:05:00|1907|1905|1906|1905|1907|1905.5|1906|1905|1215
1754053800000|2025-08-01 13:10:00|1906.5|1905.5|1907|1906|1907.5|1906.5|1906.5|1905|2954
1754054100000|2025-08-01 13:15:00|1907.5|1906.5|1907|1906|1908.5|1907.5|1906.5|1905.5|2568
1754054400000|2025-08-01 13:20:00|1906.5|1905.5|1906|1904.5|1907|1905.5|1905.5|1904|3034
1754054700000|2025-08-01 13:25:00|1905.5|1903|1909.5|1908|1909.5|1908|1904|1903|4580
1754055000000|2025-08-01 13:30:00|1909|1909|1909.5|1908|1915.5|1914|1905.5|1904|14241
1754055300000|2025-08-01 13:35:00|1910.5|1908.5|1911|1909|1913.5|1912|1910|1908.5|3546
1754055600000|2025-08-01 13:40:00|1910.5|1909.5|1912|1910|1915.5|1914|1910.5|1908.5|4605
1754055900000|2025-08-01 13:45:00|1912.5|1910.5|1911|1909.5|1913|1912|1908.5|1907|2634
1754056200000|2025-08-01 13:50:00|1911.5|1910|1913|1911.5|1913.5|1912|1909.5|1908|2861
1754056500000|2025-08-01 13:55:00|1912.5|1912|1912|1909.5|1913|1912.5|1910.5|1909.5|5518
1754056800000|2025-08-01 14:00:00|1911|1910.5|1912.5|1911.5|1914|1913.5|1910|1908.5|5042
1754057100000|2025-08-01 14:05:00|1912|1910|1913.5|1912.5|1914.5|1913.5|1910.5|1909.5|3739
1754057400000|2025-08-01 14:10:00|1914|1913|1916|1915.5|1917.5|1916|1912|1910.5|6918
1754057700000|2025-08-01 14:15:00|1916.5|1916|1917|1916|1920|1919|1916|1916|6401
1754058000000|2025-08-01 14:20:00|1917.5|1916.5|1916|1914.5|1919|1918|1915|1913.5|2149
1754058300000|2025-08-01 14:25:00|1915.5|1914|1912.5|1911.5|1916.5|1915.5|1912.5|1911|2790
1754058600000|2025-08-01 14:30:00|1913|1912|1911|1909.5|1913|1912.5|1908.5|1907.5|5666
1754058900000|2025-08-01 14:35:00|1910.5|1910|1906|1905|1911.5|1910.5|1906|1904.5|1343
1754059200000|2025-08-01 14:40:00|1906.5|1905.5|1903.5|1903|1906.5|1906|1903.5|1902.5|2015
1754059500000|2025-08-01 14:45:00|1904|1903.5|1905|1903.5|1907|1906.5|1902.5|1901.5|10475
1754059800000|2025-08-01 14:50:00|1904.5|1903|1905.5|1905|1906|1905.5|1903|1901.5|3828
1754060100000|2025-08-01 14:55:00|1905|1904|1904.5|1903.5|1906.5|1906|1903.5|1903|9242
1754060400000|2025-08-01 15:00:00|1904|1903|1906|1905.5|1907|1906|1903.5|1902.5|5977
1754060700000|2025-08-01 15:05:00|1905.5|1905|1909.5|1908.5|1909.5|1909|1905.5|1905|10553
1754061000000|2025-08-01 15:10:00|1910|1909|1911|1910|1912.5|1911.5|1909|1908.5|5869
1754061300000|2025-08-01 15:15:00|1910.5|1909.5|1908.5|1908|1912|1911.5|1908.5|1908|2208
1754061600000|2025-08-01 15:20:00|1909.5|1908.5|1907|1906|1910.5|1909.5|1907|1905.5|3451
1754061900000|2025-08-01 15:25:00|1907.5|1905.5|1907|1906|1908.5|1907.5|1905.5|1905|2999
1754290800000|2025-08-04 07:00:00|1934|1932.5|1928.5|1928|1934|1933|1927|1925|9018
1754291100000|2025-08-04 07:05:00|1928|1927.5|1928|1926.5|1932.5|1931|1926|1924.5|8806
1754291400000|2025-08-04 07:10:00|1927.5|1925.5|1923|1922|1927.5|1926|1923|1922|2519
1754291700000|2025-08-04 07:15:00|1921.5|1921.5|1921.5|1920|1922.5|1922|1920|1918|4388
1754292000000|2025-08-04 07:20:00|1921|1920.5|1920.5|1919.5|1921.5|1920.5|1918|1917.5|6059
1754292300000|2025-08-04 07:25:00|1921|1920|1922.5|1921.5|1922.5|1921.5|1921|1920|604
1754292600000|2025-08-04 07:30:00|1923|1922|1924.5|1923.5|1925|1924|1923|1922|1905
1754292900000|2025-08-04 07:35:00|1925|1924|1927|1925|1927|1925|1925|1924|124
1754293200000|2025-08-04 07:40:00|1926.5|1924.5|1928|1926|1928|1927|1926|1924.5|2358
1754293500000|2025-08-04 07:45:00|1928.5|1927|1926.5|1925.5|1928.5|1927|1926.5|1924.5|4482
1754293800000|2025-08-04 07:50:00|1927.5|1926|1927.5|1925|1927.5|1926.5|1926.5|1924|160
1754294100000|2025-08-04 07:55:00|1927|1925.5|1927|1925.5|1927|1926|1926.5|1925|240
1754294400000|2025-08-04 08:00:00|1927.5|1926.5|1928.5|1926|1928.5|1927.5|1927.5|1926|944
1754294700000|2025-08-04 08:05:00|1928|1926.5|1928|1927|1928|1927|1927|1925.5|471
1754295000000|2025-08-04 08:10:00|1928.5|1926.5|1928.5|1926.5|1928.5|1927.5|1926.5|1924.5|1036
1754295300000|2025-08-04 08:15:00|1929.5|1926|1929.5|1927.5|1929.5|1928|1929|1926|202
1754295600000|2025-08-04 08:20:00|1929|1928|1929.5|1927.5|1930.5|1929|1929|1927|2332
1754295900000|2025-08-04 08:25:00|1930|1928|1931|1929.5|1931|1930|1929|1927|2151
1754296200000|2025-08-04 08:30:00|1930.5|1927|1927.5|1925.5|1930.5|1928|1927.5|1925.5|994
1754296500000|2025-08-04 08:35:00|1927|1925|1930|1928.5|1930|1928.5|1927|1925|361
1754296800000|2025-08-04 08:40:00|1929.5|1928|1931|1929.5|1932|1930|1929.5|1928|125
1754297100000|2025-08-04 08:45:00|1930.5|1929|1930|1928|1931|1929|1929|1927.5|1379
1754297400000|2025-08-04 08:50:00|1929.5|1928.5|1929.5|1928.5|1930.5|1928.5|1929.5|1928.5|2052
1754297700000|2025-08-04 08:55:00|1929|1927.5|1929|1928|1930.5|1929.5|1928.5|1927.5|576
1754298000000|2025-08-04 09:00:00|1929.5|1928.5|1929.5|1928|1929.5|1928.5|1929|1928|204
1754298300000|2025-08-04 09:05:00|1928.5|1927.5|1928.5|1928|1928.5|1928|1928|1927|390
1754298600000|2025-08-04 09:10:00|1928|1927.5|1928|1926.5|1928|1927.5|1927|1926|1299
1754298900000|2025-08-04 09:15:00|1927.5|1926|1927|1926|1927.5|1926.5|1926|1924.5|578
1754299200000|2025-08-04 09:20:00|1928|1926.5|1927.5|1926.5|1928.5|1927|1927|1926|926
1754299500000|2025-08-04 09:25:00|1928|1926|1927|1926|1928|1926.5|1926|1925.5|1715
1754299800000|2025-08-04 09:30:00|1926.5|1925|1925|1924|1926.5|1925.5|1924.5|1923|1622
1754300100000|2025-08-04 09:35:00|1926|1925|1925.5|1924.5|1926|1925|1925|1924.5|520
1754300400000|2025-08-04 09:40:00|1925|1925|1926|1924.5|1926|1925|1925|1924.5|656
1754300700000|2025-08-04 09:45:00|1926.5|1925|1925.5|1925|1927|1926|1925.5|1925|915
1754301000000|2025-08-04 09:50:00|1925|1924.5|1924|1923.5|1925.5|1924.5|1924|1923.5|1016
1754301300000|2025-08-04 09:55:00|1923.5|1923|1923|1922|1924|1923|1923|1921.5|2112
1754301600000|2025-08-04 10:00:00|1922.5|1921|1922.5|1921|1923.5|1922.5|1922|1921|560
1754301900000|2025-08-04 10:05:00|1923|1921.5|1922.5|1921|1923|1922|1922|1921|731
1754302200000|2025-08-04 10:10:00|1922|1921.5|1923.5|1922|1924|1923|1922|1920.5|2546
1754302500000|2025-08-04 10:15:00|1923|1921.5|1920.5|1919|1923.5|1921.5|1920|1919|1197
1754302800000|2025-08-04 10:20:00|1920|1919.5|1922|1921|1922.5|1921.5|1920|1919|1143
1754303100000|2025-08-04 10:25:00|1922.5|1922|1921.5|1920.5|1922.5|1922|1921.5|1920.5|642
1754303400000|2025-08-04 10:30:00|1922|1921|1924|1922.5|1924|1923.5|1921.5|1920.5|729
1754303700000|2025-08-04 10:35:00|1923.5|1923|1922.5|1921.5|1924|1923.5|1921|1920.5|1876
1754304000000|2025-08-04 10:40:00|1923|1922|1923.5|1922|1923.5|1923|1923|1922|518
1754304300000|2025-08-04 10:45:00|1923|1921|1922.5|1921.5|1923|1922|1922.5|1921|978
1754304600000|2025-08-04 10:50:00|1923.5|1922.5|1922.5|1921|1923.5|1923|1922|1920.5|1139
1754304900000|2025-08-04 10:55:00|1921.5|1921.5|1921.5|1920.5|1921.5|1922|1921.5|1920.5|258
1754305200000|2025-08-04 11:00:00|1921|1920|1921|1920|1921.5|1920.5|1920.5|1919.5|1057
1754305500000|2025-08-04 11:05:00|1920.5|1920.5|1920.5|1919|1920.5|1920.5|1920|1919|715
1754305800000|2025-08-04 11:10:00|1921|1919.5|1920.5|1919.5|1921|1920.5|1920|1919|1186
1754306100000|2025-08-04 11:15:00|1921|1920|1921.5|1920.5|1921.5|1920.5|1921|1919.5|2027
1754306400000|2025-08-04 11:20:00|1921|1919.5|1920|1918.5|1921|1920|1919.5|1918.5|1315
1754306700000|2025-08-04 11:25:00|1921|1919|1919.5|1918.5|1921|1919.5|1919|1918.5|505
1754307000000|2025-08-04 11:30:00|1919|1919|1919|1918|1920|1919.5|1919|1918|1157
1754307300000|2025-08-04 11:35:00|1918.5|1918.5|1918.5|1917.5|1918.5|1918.5|1918|1917.5|3799
1754307600000|2025-08-04 11:40:00|1919|1918|1920|1919|1920|1919.5|1919|1917.5|10948
1754307900000|2025-08-04 11:45:00|1921|1919.5|1921.5|1920.5|1921.5|1920.5|1920.5|1919.5|2299
1754308200000|2025-08-04 11:50:00|1922|1921|1920|1919.5|1923|1922.5|1920|1919.5|3098
1754308500000|2025-08-04 11:55:00|1920.5|1920|1919|1918|1920.5|1920|1919|1918|2887
1754308800000|2025-08-04 12:00:00|1919.5|1918.5|1919|1917.5|1920|1919|1919|1917.5|4504
1754309100000|2025-08-04 12:05:00|1919.5|1918|1920|1919|1921.5|1920.5|1919|1918|2974
1754309400000|2025-08-04 12:10:00|1919.5|1918.5|1919.5|1918|1920.5|1919.5|1918.5|1917.5|2650
1754309700000|2025-08-04 12:15:00|1919|1918.5|1919|1918|1919.5|1919|1919|1917.5|838
1754310000000|2025-08-04 12:20:00|1919.5|1918.5|1918.5|1917.5|1919.5|1918.5|1918.5|1917.5|1779
1754310300000|2025-08-04 12:25:00|1918|1917|1919|1917.5|1919.5|1919|1918|1917|3949
1754310600000|2025-08-04 12:30:00|1918.5|1918.5|1922|1921|1922|1921|1918.5|1917.5|3089
1754310900000|2025-08-04 12:35:00|1921.5|1920.5|1923.5|1922.5|1924|1922.5|1921.5|1920|425
1754311200000|2025-08-04 12:40:00|1922.5|1922|1923|1922|1923.5|1922|1922.5|1921|1463
1754311500000|2025-08-04 12:45:00|1922.5|1922.5|1923|1922.5|1923|1922.5|1922|1921|946
1754311800000|2025-08-04 12:50:00|1924|1922|1923.5|1922|1924|1923|1923.5|1922|1901
1754312100000|2025-08-04 12:55:00|1923|1922.5|1924.5|1923|1924.5|1923.5|1923|1922|1802
1754312400000|2025-08-04 13:00:00|1925.5|1924|1924|1923|1925.5|1924.5|1923.5|1922.5|3804
1754312700000|2025-08-04 13:05:00|1924.5|1923.5|1923.5|1923|1925|1924|1923.5|1922.5|2988
1754313000000|2025-08-04 13:10:00|1924|1922.5|1925|1924|1925|1924|1923|1921.5|4874
1754313300000|2025-08-04 13:15:00|1926|1924.5|1925.5|1924|1926|1925|1924.5|1922.5|1104
1754313600000|2025-08-04 13:20:00|1926|1924.5|1925|1924|1926|1925|1924.5|1924|2177
1754313900000|2025-08-04 13:25:00|1924.5|1922.5|1925.5|1924|1925.5|1924.5|1923.5|1922|4669
1754314200000|2025-08-04 13:30:00|1925|1922|1931|1929.5|1932|1931|1923|1922|8131
1754314500000|2025-08-04 13:35:00|1931.5|1930.5|1928|1927.5|1932.5|1931.5|1927|1926|6982
1754314800000|2025-08-04 13:40:00|1928.5|1927|1928|1927|1928.5|1928|1925|1924|6915
1754315100000|2025-08-04 13:45:00|1928.5|1927.5|1927|1926|1929|1928|1926.5|1926|5877
1754315400000|2025-08-04 13:50:00|1926.5|1925|1927.5|1926.5|1928.5|1928|1926|1925|2621
1754315700000|2025-08-04 13:55:00|1928|1927|1927|1925.5|1928|1927|1926|1924.5|2841
1754316000000|2025-08-04 14:00:00|1927.5|1926|1928.5|1928|1930.5|1929.5|1927.5|1926|4107
1754316300000|2025-08-04 14:05:00|1929|1927.5|1926|1925|1929|1928|1925|1923.5|5436
1754316600000|2025-08-04 14:10:00|1925.5|1924.5|1924|1923.5|1926|1925|1923.5|1922.5|1514
1754316900000|2025-08-04 14:15:00|1925|1924|1925|1924|1926|1925|1924.5|1923.5|1572
1754317200000|2025-08-04 14:20:00|1925.5|1923.5|1925|1924.5|1926.5|1925.5|1925|1923.5|3046
1754317500000|2025-08-04 14:25:00|1924.5|1923.5|1925.5|1925|1926|1925|1924|1923|3499
1754317800000|2025-08-04 14:30:00|1926|1924.5|1924|1923|1926|1924.5|1924|1922.5|2920
1754318100000|2025-08-04 14:35:00|1924.5|1924|1925|1924|1926|1925|1924.5|1923.5|5933
1754318400000|2025-08-04 14:40:00|1924.5|1923.5|1925.5|1924.5|1925.5|1925|1924|1923.5|1762
1754318700000|2025-08-04 14:45:00|1925|1925|1927|1925.5|1928|1927|1925|1925|32588
1754319000000|2025-08-04 14:50:00|1928|1926|1928.5|1928|1929|1928|1927|1925.5|3926
1754319300000|2025-08-04 14:55:00|1929|1927.5|1928|1927|1929|1928|1928|1927|1609
1754319600000|2025-08-04 15:00:00|1927.5|1926.5|1930.5|1929.5|1931|1930|1927.5|1926.5|1892
1754319900000|2025-08-04 15:05:00|1931|1930|1931|1930.5|1931.5|1930.5|1931|1930|1041
1754320200000|2025-08-04 15:10:00|1931.5|1931|1934|1933.5|1934|1933.5|1931.5|1930.5|9422
1754320500000|2025-08-04 15:15:00|1934.5|1933|1934.5|1933.5|1935.5|1934.5|1934|1933|3024
1754320800000|2025-08-04 15:20:00|1934|1933|1935.5|1934.5|1935.5|1935|1933|1932.5|8997
1754321100000|2025-08-04 15:25:00|1935|1934|1936.5|1935.5|1937|1936.5|1935|1934|5729
1754377200000|2025-08-05 07:00:00|1936|1930.5|1934|1932.5|1936|1933|1931.5|1930|8632
1754377500000|2025-08-05 07:05:00|1935|1933|1940.5|1938.5|1941|1939|1935|1932.5|7271
1754377800000|2025-08-05 07:10:00|1940|1936|1935|1932.5|1940|1936|1935|1932.5|3773
1754378100000|2025-08-05 07:15:00|1935.5|1933|1935|1933.5|1936|1934|1933|1932|997
1754378400000|2025-08-05 07:20:00|1934.5|1933|1934|1932.5|1935.5|1934|1933.5|1932.5|3808
1754378700000|2025-08-05 07:25:00|1934.5|1933|1934.5|1932.5|1935|1933|1932.5|1931|3501
1754379000000|2025-08-05 07:30:00|1935|1933|1936|1934|1937|1936|1934|1932.5|478
1754379300000|2025-08-05 07:35:00|1936.5|1934.5|1937|1935|1937.5|1935.5|1934.5|1933|2275
1754379600000|2025-08-05 07:40:00|1936.5|1935.5|1935|1933|1937|1936|1934|1932|2471
1754379900000|2025-08-05 07:45:00|1934.5|1933.5|1935.5|1934|1936|1935|1934.5|1933.5|455
1754380200000|2025-08-05 07:50:00|1935|1933|1932.5|1931|1935.5|1933|1932.5|1931|99
1754380500000|2025-08-05 07:55:00|1933|1931.5|1931|1930|1933|1931.5|1931|1930|3376
1754380800000|2025-08-05 08:00:00|1931.5|1930.5|1931|1930|1932.5|1931|1930.5|1929.5|1046
1754381100000|2025-08-05 08:05:00|1932|1930.5|1931.5|1930.5|1932|1930.5|1930.5|1929.5|1847
1754381400000|2025-08-05 08:10:00|1931|1930|1932|1931|1932.5|1931|1931|1930|8
1754381700000|2025-08-05 08:15:00|1932.5|1930.5|1932.5|1930.5|1932.5|1931|1931|1930|1952
1754382000000|2025-08-05 08:20:00|1932|1931|1929.5|1928|1932|1931.5|1929|1928|5125
1754382300000|2025-08-05 08:25:00|1929|1928.5|1928.5|1927|1929.5|1928.5|1928|1926.5|1376
1754382600000|2025-08-05 08:30:00|1928|1926.5|1928|1927|1929|1927.5|1927.5|1926.5|1114
1754382900000|2025-08-05 08:35:00|1928.5|1927.5|1929|1928|1929|1928|1927.5|1927|1268
1754383200000|2025-08-05 08:40:00|1928.5|1927.5|1929|1927.5|1929|1927.5|1928|1927|1233
1754383500000|2025-08-05 08:45:00|1928.5|1928|1927.5|1926.5|1929|1928|1927|1926.5|2173
1754383800000|2025-08-05 08:50:00|1928|1927|1928|1927|1928|1927|1927|1926|531
1754384100000|2025-08-05 08:55:00|1929|1927.5|1929|1928|1929|1928|1928|1927|1098
1754384400000|2025-08-05 09:00:00|1928.5|1927.5|1928.5|1927.5|1928.5|1928|1928|1927.5|215
1754384700000|2025-08-05 09:05:00|1928|1928|1930|1929|1930|1929|1928|1928|104
1754385000000|2025-08-05 09:10:00|1929.5|1929.5|1930.5|1929.5|1930.5|1929.5|1929.5|1929.5|412
1754385300000|2025-08-05 09:15:00|1930|1929|1930|1929|1930|1929.5|1928.5|1927.5|395
1754385600000|2025-08-05 09:20:00|1930.5|1929.5|1930.5|1930|1930.5|1930|1930.5|1929|463
1754385900000|2025-08-05 09:25:00|1930|1929.5|1929.5|1928.5|1930|1929.5|1929|1928|816
1754386200000|2025-08-05 09:30:00|1929|1928|1929|1928|1930|1929|1928.5|1927|1240
1754386500000|2025-08-05 09:35:00|1929.5|1928.5|1929.5|1928|1930|1928.5|1929|1928|179
1754386800000|2025-08-05 09:40:00|1930|1928.5|1931|1929.5|1931|1929.5|1929.5|1928|2154
1754387100000|2025-08-05 09:45:00|1930.5|1929|1932.5|1931|1932.5|1931|1930.5|1929|706
1754387400000|2025-08-05 09:50:00|1933|1930.5|1932.5|1930.5|1933|1931|1931.5|1930.5|632
1754387700000|2025-08-05 09:55:00|1932|1930|1932.5|1931|1932.5|1931|1931|1930|271
1754388000000|2025-08-05 10:00:00|1933.5|1931.5|1934|1932.5|1934.5|1933|1933|1931.5|597
1754388300000|2025-08-05 10:05:00|1935|1933.5|1936|1935|1936|1935|1935|1933.5|610
1754388600000|2025-08-05 10:10:00|1935|1934|1934|1933|1935|1934|1934|1933|1913
1754388900000|2025-08-05 10:15:00|1934.5|1933.5|1934|1932.5|1934.5|1933.5|1933|1932|14687
1754389200000|2025-08-05 10:20:00|1933.5|1933|1932|1931|1934|1933|1932|1931|635
1754389500000|2025-08-05 10:25:00|1931.5|1930.5|1931.5|1930.5|1932|1931|1931.5|1930|1577
1754389800000|2025-08-05 10:30:00|1932|1931|1931.5|1930|1932|1931|1931|1930|1035
1754390100000|2025-08-05 10:35:00|1932|1930.5|1932|1931|1932|1931|1932|1930.5|1098
1754390400000|2025-08-05 10:40:00|1932.5|1931.5|1933.5|1932.5|1933.5|1932.5|1932|1930.5|3855
1754390700000|2025-08-05 10:45:00|1933|1932|1933.5|1932|1934|1932.5|1933|1932|2201
1754391000000|2025-08-05 10:50:00|1933|1932.5|1934|1932.5|1934|1932.5|1933|1932|395
1754391300000|2025-08-05 10:55:00|1933||1933.5||1934||1933||369
1754391600000|2025-08-05 11:00:00|1934|1932|1933|1932|1934|1933|1933|1932|1331
1754391900000|2025-08-05 11:05:00|1932.5|1931.5|1933|1932|1933.5|1932.5|1932.5|1931.5|649
1754392200000|2025-08-05 11:10:00|1932.5|1931.5|1933|1932|1933|1932|1932.5|1931.5|300
1754392500000|2025-08-05 11:15:00|1932.5|1931.5|1934|1933|1934|1933|1932.5|1931.5|3590
1754392800000|2025-08-05 11:20:00|1935|1933.5|1935|1934|1935|1934|1934.5|1933|3598
1754393100000|2025-08-05 11:25:00|1935.5|1934.5|1937.5|1936.5|1937.5|1936.5|1935|1934.5|7086
1754393400000|2025-08-05 11:30:00|1937|1937|1936.5|1935|1937.5|1937|1935.5|1935|3248
1754393700000|2025-08-05 11:35:00|1936|1935.5|1936.5|1935.5|1936.5|1936|1936|1935|329
1754394000000|2025-08-05 11:40:00|1936|1934.5|1935.5|1934|1936.5|1935|1935.5|1934|695
1754394300000|2025-08-05 11:45:00|1936|1934.5|1937.5|1936|1937.5|1936|1935.5|1934.5|1334
1754394600000|2025-08-05 11:50:00|1938|1935.5|1936.5|1935.5|1938|1936|1936|1935|1781
1754394900000|2025-08-05 11:55:00|1935.5|1934.5|1936.5|1935|1936.5|1935|1935|1934.5|617
1754395200000|2025-08-05 12:00:00|1936|1934.5|1936|1935|1937|1935.5|1935|1934.5|2813
1754395500000|2025-08-05 12:05:00|1936.5|1935.5|1937|1936|1937|1936|1936.5|1935.5|749
1754395800000|2025-08-05 12:10:00|1938|1937|1937.5|1936|1938.5|1937|1937|1935.5|1369
1754396100000|2025-08-05 12:15:00|1937|1935.5|1936|1934|1937|1936|1935|1934|35
1754396400000|2025-08-05 12:20:00|1936.5|1934.5|1937|1936|1937.5|1936|1936.5|1934|3266
1754396700000|2025-08-05 12:25:00|1937.5|1936.5|1937.5|1936|1938|1936.5|1937|1936|205
1754397000000|2025-08-05 12:30:00|1938|1936.5|1939|1937.5|1939.5|1937.5|1937.5|1936.5|25
1754397300000|2025-08-05 12:35:00|1940|1938|1941|1939.5|1941|1939.5|1940|1938|467
1754397600000|2025-08-05 12:40:00|1941.5|1939|1941.5|1940|1942|1940|1941|1939|404
1754397900000|2025-08-05 12:45:00|1941|1940.5|1942.5|1941.5|1942.5|1941.5|1941|1940|4676
1754398200000|2025-08-05 12:50:00|1943|1942|1941|1940.5|1944|1942.5|1941|1940|5741
1754398500000|2025-08-05 12:55:00|1941.5|1940|1943.5|1942|1943.5|1942|1941.5|1940|3025
1754398800000|2025-08-05 13:00:00|1944|1942.5|1941.5|1940|1944.5|1943|1941|1940|4713
1754399100000|2025-08-05 13:05:00|1941|1939.5|1940.5|1939.5|1941.5|1939.5|1940|1939.5|3284
1754399400000|2025-08-05 13:10:00|1941|1940|1943|1941|1943|1941.5|1941|1940|5562
1754399700000|2025-08-05 13:15:00|1942.5|1940.5|1942|1941|1942.5|1941|1942|1940.5|2220
1754400000000|2025-08-05 13:20:00|1941.5|1940.5|1940.5|1938.5|1942|1940.5|1940|1938.5|5775
1754400300000|2025-08-05 13:25:00|1941|1939|1945|1942.5|1945|1942.5|1941|1939|1080
1754400600000|2025-08-05 13:30:00|1946|1944|1947.5|1946|1948|1946.5|1943|1941|2059
1754400900000|2025-08-05 13:35:00|1947|1945.5|1949|1948|1949|1948.5|1946|1945|4388
1754401200000|2025-08-05 13:40:00|1948.5|1948.5|1949.5|1948.5|1950|1949.5|1948|1947|1251
1754401500000|2025-08-05 13:45:00|1949|1949|1949.5|1948|1951|1950.5|1949|1948|5870
1754401800000|2025-08-05 13:50:00|1949|1948.5|1949|1948.5|1950.5|1950|1947.5|1947|2385
1754402100000|2025-08-05 13:55:00|1948|1948|1947|1946|1949|1948|1947|1946|721
1754402400000|2025-08-05 14:00:00|1945|1943.5|1941|1940|1946|1945|1940|1939|2585
1754402700000|2025-08-05 14:05:00|1941.5|1941|1942.5|1941.5|1943|1942|1941.5|1940|2998
1754403000000|2025-08-05 14:10:00|1942|1941|1939|1938|1942|1941|1938|1937|853
1754403300000|2025-08-05 14:15:00|1939.5|1938.5|1939.5|1938.5|1939.5|1939|1938|1937.5|3010
1754403600000|2025-08-05 14:20:00|1939|1938|1938.5|1937|1939.5|1938.5|1938|1936.5|3344
1754403900000|2025-08-05 14:25:00|1938|1937.5|1938|1937.5|1938.5|1937.5|1937.5|1937|4818
1754404200000|2025-08-05 14:30:00|1938.5|1938|1941|1940|1941|1940|1938|1937|2912
1754404500000|2025-08-05 14:35:00|1940.5|1939|1938|1937.5|1940.5|1939.5|1937.5|1936.5|1540
1754404800000|2025-08-05 14:40:00|1938.5|1938|1934|1933.5|1938.5|1938|1934|1932.5|1951
1754405100000|2025-08-05 14:45:00|1933.5|1933|1930.5|1929.5|1934|1933.5|1930|1929|3760
1754405400000|2025-08-05 14:50:00|1931|1930|1931|1930.5|1932|1931|1930.5|1929|3681
1754405700000|2025-08-05 14:55:00|1930.5|1929.5|1932|1931.5|1933|1932.5|1930|1929|2225
1754406000000|2025-08-05 15:00:00|1932.5|1930|1930.5|1929.5|1932.5|1931.5|1930.5|1929.5|2845
1754406300000|2025-08-05 15:05:00|1931.5|1930|1931|1930.5|1932|1931.5|1930.5|1929.5|6684
1754406600000|2025-08-05 15:10:00|1930.5|1930|1933|1932.5|1933|1932.5|1930.5|1930|5271
1754406900000|2025-08-05 15:15:00|1934|1933|1932|1931|1934.5|1933.5|1930.5|1929.5|3688
1754407200000|2025-08-05 15:20:00|1931.5|1931.5|1931|1930.5|1931.5|1931.5|1930|1929.5|1572
1754407500000|2025-08-05 15:25:00|1931.5|1929.5|1933.5|1933|1934|1933|1930.5|1929.5|2603
1754463600000|2025-08-06 07:00:00|1939.5|1938.5|1933|1931|1939.5|1938.5|1932|1930.5|14135
1754463900000|2025-08-06 07:05:00|1932.5|1930.5|1933|1931.5|1933|1931.5|1926.5|1925|4346
1754464200000|2025-08-06 07:10:00|1934|1932|1934|1932|1935|1934|1933.5|1931.5|565
1754464500000|2025-08-06 07:15:00|1933.5|1932.5|1938|1937|1938|1937|1933.5|1931.5|5700
1754464800000|2025-08-06 07:20:00|1938.5|1938|1937.5|1936.5|1939|1938|1936|1935|4552
1754465100000|2025-08-06 07:25:00|1938|1937|1940.5|1939|1940.5|1939.5|1937.5|1936.5|1089
1754465400000|2025-08-06 07:30:00|1941|1939.5|1942.5|1941.5|1942.5|1941.5|1941|1939.5|534
1754465700000|2025-08-06 07:35:00|1943|1942|1942.5|1941|1944.5|1943.5|1942|1941|3665
1754466000000|2025-08-06 07:40:00|1943|1941.5|1943|1942|1943.5|1942.5|1942.5|1941|8703
1754466300000|2025-08-06 07:45:00|1942.5|1941.5|1944|1943|1944|1943.5|1941.5|1940|832
1754466600000|2025-08-06 07:50:00|1944.5|1943.5|1943.5|1942|1944.5|1943.5|1942.5|1941|979
1754466900000|2025-08-06 07:55:00|1944|1943|1944|1942|1944|1943.5|1943.5|1942|1010
1754467200000|2025-08-06 08:00:00|1943.5|1942.5|1944|1943|1944|1943|1943|1942|3450
1754467500000|2025-08-06 08:05:00|1943.5|1943.5|1946.5|1945.5|1947|1946|1943.5|1943.5|2053
1754467800000|2025-08-06 08:10:00|1947|1946|1947|1945.5|1947|1946.5|1946.5|1945.5|1561
1754468100000|2025-08-06 08:15:00|1946.5|1945|1943|1941.5|1946.5|1945.5|1943|1941.5|1167
1754468400000|2025-08-06 08:20:00|1942.5|1941|1944.5|1944|1944.5|1944|1942.5|1941|592
1754468700000|2025-08-06 08:25:00|1944|1943.5|1945.5|1944.5|1946|1945|1944|1943|979
1754469000000|2025-08-06 08:30:00|1946|1945|1948.5|1947.5|1948.5|1947.5|1946|1944.5|7513
1754469300000|2025-08-06 08:35:00|1948|1947|1947.5|1946.5|1948|1947.5|1947.5|1946.5|949
1754469600000|2025-08-06 08:40:00|1947|1947|1949|1948|1949.5|1948.5|1947|1947|9074
1754469900000|2025-08-06 08:45:00|1949.5|1948.5|1946.5|1946|1949.5|1949|1946.5|1946|2780
1754470200000|2025-08-06 08:50:00|1946|1945|1946|1945|1947|1945.5|1945.5|1945|532
1754470500000|2025-08-06 08:55:00|1946.5|1945.5|1946|1945|1946.5|1945.5|1946|1945|569
1754470800000|2025-08-06 09:00:00|1945.5|1944|1944.5|1943|1945.5|1944|1944.5|1943|525
1754471100000|2025-08-06 09:05:00|1944|1942.5|1943.5|1942.5|1944.5|1943|1943.5|1941.5|5352
1754471400000|2025-08-06 09:10:00|1944|1942|1944|1942.5|1945|1943.5|1944|1942|658
1754471700000|2025-08-06 09:15:00|1943.5|1943.5|1944.5|1943.5|1944.5|1944|1943.5|1943.5|5128
1754472000000|2025-08-06 09:20:00|1945|1944|1944.5|1943.5|1945|1944|1944.5|1943.5|1684
1754472300000|2025-08-06 09:25:00|1945|1944|1943|1942.5|1945|1944|1943|1942.5|331
1754472600000|2025-08-06 09:30:00|1943.5|1942|1943.5|1942|1943.5|1942|1942|1941|767
1754472900000|2025-08-06 09:35:00|1943|1942.5|1944|1943|1944.5|1943|1943|1942|369
1754473200000|2025-08-06 09:40:00|1944.5|1944|1946|1945|1946|1945|1944|1943.5|763
1754473500000|2025-08-06 09:45:00|1944.5|1943|1944|1943.5|1944.5|1944|1944|1943|1245
1754473800000|2025-08-06 09:50:00|1944.5|1944|1946|1945.5|1946|1945.5|1944.5|1944|2237
1754474100000|2025-08-06 09:55:00|1946.5|1946|1946|1944.5|1946.5|1946|1945.5|1944.5|1506
1754474400000|2025-08-06 10:00:00|1945.5|1945|1946|1944.5|1946|1945|1945.5|1944.5|2239
1754474700000|2025-08-06 10:05:00|1945.5|1945|1943|1942.5|1946|1945|1943|1942.5|1611
1754475000000|2025-08-06 10:10:00|1942.5|1941.5|1945|1944|1945|1944|1942.5|1941|1248
1754475300000|2025-08-06 10:15:00|1946|1943.5|1946|1945|1946|1945.5|1945.5|1943.5|1274
1754475600000|2025-08-06 10:20:00|1946.5|1945.5|1946|1945|1946.5|1945.5|1946|1945|829
1754475900000|2025-08-06 10:25:00|1946.5|1945.5|1946.5|1945.5|1946.5|1946|1946|1945|215
1754476200000|2025-08-06 10:30:00|1946|1945|1945|1944|1946|1945.5|1944.5|1943.5|288
1754476500000|2025-08-06 10:35:00|1944.5|1944.5|1945|1944.5|1945|1944.5|1944.5|1944.5|853
1754476800000|2025-08-06 10:40:00||1943.5||1944||1944||1943.5|711
1754477100000|2025-08-06 10:45:00|1946|1944.5|1946|1945|1946.5|1945.5|1946|1944.5|1335
1754477400000|2025-08-06 10:50:00||1945.5||1945||1945.5||1945|529
1754477700000|2025-08-06 10:55:00|1945|1944.5|1946|1945|1946|1945.5|1945|1944.5|477
1754478000000|2025-08-06 11:00:00|1944|1944.5|1942.5|1941|1945|1945|1942.5|1941|10853
1754478300000|2025-08-06 11:05:00||1941.5||1941.5||1941.5||1940.5|0
1754478600000|2025-08-06 11:10:00|1942|1941|1942.5|1941.5|1942.5|1941.5|1942|1941|81
1754478900000|2025-08-06 11:15:00|1943|1942.5|1942|1941|1943|1942.5|1942|1940.5|636
1754479200000|2025-08-06 11:20:00|1942.5|1941.5|1943|1942|1943.5|1942.5|1942.5|1941.5|3317
1754479500000|2025-08-06 11:25:00|1942.5|1941|1942|1940.5|1942.5|1941.5|1942|1940.5|1219
1754479800000|2025-08-06 11:30:00|1942.5|1941|1944|1942.5|1944|1943|1942.5|1941|913
1754480100000|2025-08-06 11:35:00|1943.5|1943|1944|1942.5|1944|1943|1943|1942.5|791
1754480400000|2025-08-06 11:40:00|1943|1943|1942.5|1941.5|1943.5|1943|1942.5|1941.5|959
1754480700000|2025-08-06 11:45:00|1942|1942|1945|1943.5|1945|1943.5|1942|1942|485
1754481000000|2025-08-06 11:50:00|1944.5|1944|1945|1944|1945|1944|1944.5|1944|275
1754481300000|2025-08-06 11:55:00|1945.5|1944.5|1946|1944.5|1946.5|1945|1945|1944|568
1754481600000|2025-08-06 12:00:00|1945.5|1945|1945|1943|1946|1945|1944.5|1943|1344
1754481900000|2025-08-06 12:05:00|1945.5|1943.5|1945|1944|1946|1945|1944.5|1943.5|1388
1754482200000|2025-08-06 12:10:00|1944.5|1943.5|1944|1943|1944.5|1943.5|1943.5|1942.5|332
1754482500000|2025-08-06 12:15:00|1943.5|1942.5|1942|1941|1943.5|1942.5|1942|1941|816
1754482800000|2025-08-06 12:20:00|1942.5|1941.5|1944.5|1943.5|1944.5|1943.5|1942.5|1941.5|1629
1754483100000|2025-08-06 12:25:00|1944|1943|1944.5|1943|1945|1943.5|1944|1943|509
1754483400000|2025-08-06 12:30:00|1944|1944|1944.5|1943|1944.5|1944|1942|1941.5|3677
1754483700000|2025-08-06 12:35:00|1945|1943.5|1945|1944.5|1945|1944.5|1945|1943|1811
1754484000000|2025-08-06 12:40:00|1946|1945|1947.5|1946.5|1947.5|1946.5|1946|1945|1440
1754484300000|2025-08-06 12:45:00|1948|1947|1947.5|1946.5|1948|1947|1947|1946.5|3640
1754484600000|2025-08-06 12:50:00|1947|1947|1948.5|1947.5|1948.5|1947.5|1947|1947|4026
1754484900000|2025-08-06 12:55:00|1949|1948|1948.5|1947.5|1949.5|1948.5|1948|1947.5|3498
1754485200000|2025-08-06 13:00:00|1948|1947|1948|1946.5|1948.5|1947.5|1947|1946|3203
1754485500000|2025-08-06 13:05:00|1947|1946|1948.5|1947|1948.5|1947|1945.5|1944|4361
1754485800000|2025-08-06 13:10:00|1948|1947.5|1949|1948|1949|1948|1948|1947|3858
1754486100000|2025-08-06 13:15:00|1950.5|1948.5|1951|1949.5|1951|1950|1950|1948.5|5207
1754486400000|2025-08-06 13:20:00|1950.5|1950|1949.5|1949|1951|1950|1949.5|1949|3046
1754486700000|2025-08-06 13:25:00|1949|1948.5|1947.5|1946|1949|1948.5|1947.5|1946|1272
1754487000000|2025-08-06 13:30:00|1946.5|1945|1946|1945|1948|1946.5|1941|1940|8134
1754487300000|2025-08-06 13:35:00|1945|1944|1944.5|1943.5|1947|1945.5|1944|1942.5|4308
1754487600000|2025-08-06 13:40:00|1944|1944|1945.5|1944.5|1946|1944.5|1943.5|1942.5|5090
1754487900000|2025-08-06 13:45:00|1945|1945.5|1946.5|1945.5|1947|1946.5|1944.5|1944|3191
1754488200000|2025-08-06 13:50:00|1946|1945|1944|1943|1946|1945|1942.5|1941.5|1755
1754488500000|2025-08-06 13:55:00|1944.5|1941.5|1939|1937.5|1944.5|1942|1938.5|1937.5|4999
1754488800000|2025-08-06 14:00:00|1938.5|1938|1940|1938.5|1940.5|1939.5|1938.5|1937|2914
1754489100000|2025-08-06 14:05:00|1939.5|1939|1939|1938|1941|1939.5|1938|1937|2960
1754489400000|2025-08-06 14:10:00|1939.5|1938.5|1938.5|1938|1940|1939|1938.5|1938|3491
1754489700000|2025-08-06 14:15:00|1939|1937.5|1938.5|1937.5|1939|1938|1937|1936|2869
1754490000000|2025-08-06 14:20:00|1938|1937|1937.5|1936.5|1941.5|1941|1936.5|1935.5|6599
1754490300000|2025-08-06 14:25:00|1938|1937.5|1934|1932.5|1938|1937.5|1933|1932.5|2876
1754490600000|2025-08-06 14:30:00|1933.5|1933|1934|1933|1934.5|1933.5|1932.5|1932|1892
1754490900000|2025-08-06 14:35:00|1933.5|1932.5|1938|1936.5|1938|1936.5|1933.5|1932.5|6271
1754491200000|2025-08-06 14:40:00|1937|1937|1936.5|1935.5|1938|1937|1936|1935.5|1404
1754491500000|2025-08-06 14:45:00|1937.5|1936|1935|1934|1937.5|1936|1934.5|1934|1808
1754491800000|2025-08-06 14:50:00|1934|1933|1935|1933.5|1935|1933.5|1932.5|1931.5|3975
1754492100000|2025-08-06 14:55:00|1935.5|1934|1933|1931.5|1935.5|1934.5|1932|1931|1857
1754492400000|2025-08-06 15:00:00|1932.5|1931|1931.5|1930.5|1932.5|1931.5|1931|1930|1314
1754492700000|2025-08-06 15:05:00|1932.5|1931|1932.5|1931|1933|1931.5|1932|1930.5|1274
1754493000000|2025-08-06 15:10:00|1931.5|1930.5|1930.5|1929.5|1932|1931|1930|1929|1377
1754493300000|2025-08-06 15:15:00|1931.5|1930|1932.5|1932|1932.5|1932|1931.5|1929.5|10954
1754493600000|2025-08-06 15:20:00|1933|1932.5|1934|1933|1934.5|1933.5|1933|1932|1283
1754493900000|2025-08-06 15:25:00|1933.5|1933.5|1935|1933.5|1935|1933.5|1933|1932.5|1097
1754550000000|2025-08-07 07:00:00|1943.5|1939.5|1939|1938|1946|1942|1938.5|1935.5|3673
1754550300000|2025-08-07 07:05:00|1941|1937.5|1943|1941|1943.5|1941|1939|1937.5|4165
1754550600000|2025-08-07 07:10:00|1943.5|1941.5|1942.5|1942|1945|1943|1942|1940.5|523
1754550900000|2025-08-07 07:15:00|1943|1942.5|1941|1939.5|1945.5|1944|1941|1939.5|2823
1754551200000|2025-08-07 07:20:00|1942|1940|1942.5|1941|1943|1942.5|1941|1939.5|1205
1754551500000|2025-08-07 07:25:00|1943|1941.5|1944.5|1943.5|1945.5|1943.5|1941|1939.5|1499
1754551800000|2025-08-07 07:30:00|1944|1942.5|1940.5|1939.5|1944.5|1943|1940|1939|3133
1754552100000|2025-08-07 07:35:00|1940|1938.5|1940|1939|1940.5|1939|1940|1938.5|478
1754552400000|2025-08-07 07:40:00|1939.5|1938.5|1939|1938|1941|1939.5|1938.5|1937.5|651
1754552700000|2025-08-07 07:45:00|1938.5|1938.5|1940|1939|1940|1939|1938.5|1938.5|385
1754553000000|2025-08-07 07:50:00|1941|1939.5|1944.5|1943|1944.5|1943|1941|1939.5|8511
1754553300000|2025-08-07 07:55:00|1945|1943.5|1943.5|1942|1945|1943.5|1942|1940.5|1706
1754553600000|2025-08-07 08:00:00|1942.5|1940.5|1945.5|1944|1946.5|1944.5|1942|1940.5|2197
1754553900000|2025-08-07 08:05:00|1946|1944.5|1946.5|1945.5|1947|1945.5|1945.5|1944|1648
1754554200000|2025-08-07 08:10:00|1947|1944.5|1943|1942.5|1947|1944.5|1943|1941.5|921
1754554500000|2025-08-07 08:15:00|1943.5|1942|1947|1944.5|1947|1945|1942.5|1942|2143
1754554800000|2025-08-07 08:20:00|1945.5|1945|1942.5|1941|1945.5|1945|1942.5|1941|1923
1754555100000|2025-08-07 08:25:00|1943|1941.5|1947|1945.5|1947|1945.5|1943|1941.5|528
1754555400000|2025-08-07 08:30:00|1946.5|1945|1947.5|1946|1947.5|1946|1946.5|1945|555
1754555700000|2025-08-07 08:35:00|1947|1946.5|1946|1945|1947.5|1946.5|1945.5|1944.5|1725
1754556000000|2025-08-07 08:40:00|1945.5|1944.5|1945.5|1945|1946|1945.5|1945|1944|1333
1754556300000|2025-08-07 08:45:00|1946.5|1946|1948.5|1946.5|1948.5|1947|1945.5|1945|858
1754556600000|2025-08-07 08:50:00|1948|1947|1952|1951|1953.5|1951.5|1948|1946.5|2471
1754556900000|2025-08-07 08:55:00|1951.5|1951.5|1952|1951|1952|1951.5|1951|1950|1455
1754557200000|2025-08-07 09:00:00|1951.5|1950|1953|1951.5|1953|1951.5|1950.5|1950|2993
1754557500000|2025-08-07 09:05:00|1952|1951|1952.5|1951.5|1954|1952|1952|1950.5|0
1754557800000|2025-08-07 09:10:00|1953|1952|1954|1953|1954|1953.5|1953|1951.5|3059
1754558100000|2025-08-07 09:15:00|1955|1953.5|1956|1954.5|1956.5|1956|1955|1953|11119
1754558400000|2025-08-07 09:20:00|1956.5|1955|1958|1957|1958|1957|1955|1954|3012
1754558700000|2025-08-07 09:25:00|1959|1957.5|1959|1957.5|1960|1958.5|1958|1957.5|3462
1754559000000|2025-08-07 09:30:00|1959.5|1958|1960|1958.5|1961|1960|1959.5|1958|1811
1754559300000|2025-08-07 09:35:00|1961|1959|1962|1961|1962|1961|1960|1959|1866
1754559600000|2025-08-07 09:40:00|1962.5|1961.5|1962.5|1961.5|1965|1963.5|1962|1961.5|1912
1754559900000|2025-08-07 09:45:00|1962|1961|1961|1960.5|1962.5|1962|1961|1960.5|2753
1754560200000|2025-08-07 09:50:00|1962|1960|1960.5|1959.5|1962|1960.5|1960|1959|2255
1754560500000|2025-08-07 09:55:00|1960|1960|1961|1960|1962.5|1961|1960|1959.5|1699
1754560800000|2025-08-07 10:00:00|1960.5|1960.5|1961|1960|1961|1960.5|1957|1955.5|6159
1754561100000|2025-08-07 10:05:00|1960.5|1959.5|1960.5|1959.5|1961|1960|1960.5|1959.5|1254
1754561400000|2025-08-07 10:10:00|1960|1960|1963|1962|1964.5|1963|1960|1959.5|3266
1754561700000|2025-08-07 10:15:00|1962.5|1961.5|1961|1960.5|1963|1962|1961|1960.5|938
1754562000000|2025-08-07 10:20:00|1960.5|1960|1959|1958.5|1961|1960|1959|1958.5|2551
1754562300000|2025-08-07 10:25:00|1958.5|1958|1958|1957|1959|1958|1958|1957|2402
1754562600000|2025-08-07 10:30:00|1957.5|1956.5|1957|1956|1958|1957|1957|1956|779
1754562900000|2025-08-07 10:35:00|1957.5|1956.5|1958.5|1957.5|1958.5|1957.5|1957|1956.5|889
1754563200000|2025-08-07 10:40:00|1959|1958|1959|1958.5|1959.5|1958.5|1958.5|1958|2819
1754563500000|2025-08-07 10:45:00|1958.5|1958|1959|1958|1959.5|1958|1958.5|1958|1863
1754563800000|2025-08-07 10:50:00|1958.5|1958.5|1958|1957|1959|1958.5|1957.5|1956.5|2521
1754564100000|2025-08-07 10:55:00|1958.5|1957.5|1957|1954.5|1959|1957.5|1956|1954.5|2695
1754564400000|2025-08-07 11:00:00|1956.5|1953.5|1953.5|1952.5|1956.5|1953.5|1949|1948|3972
1754564700000|2025-08-07 11:05:00|1954|1953|1954|1952.5|1954|1953|1952|1951|2013
1754565000000|2025-08-07 11:10:00|1953.5|1952|1952|1951|1954|1953|1951.5|1950.5|3108
1754565300000|2025-08-07 11:15:00|1951.5|1950.5|1954|1953|1954|1953|1951.5|1950.5|1911
1754565600000|2025-08-07 11:20:00|1954.5|1953.5|1954|1952.5|1956|1955|1953|1952|1544
1754565900000|2025-08-07 11:25:00|1953.5|1953|1956|1955|1956.5|1955.5|1953.5|1953|1322
1754566200000|2025-08-07 11:30:00|1957|1955.5|1956|1954.5|1957|1956.5|1955|1954|2660
1754566500000|2025-08-07 11:35:00|1955|1955|1955.5|1954.5|1956.5|1955|1955|1954.5|3542
1754566800000|2025-08-07 11:40:00|1956|1955|1955|1954|1956.5|1955|1954.5|1953.5|7478
1754567100000|2025-08-07 11:45:00|1955.5|1954.5|1955|1953|1956.5|1955|1954|1953|1467
1754567400000|2025-08-07 11:50:00|1954.5|1953.5|1955.5|1954|1956|1954|1954|1953|541
1754567700000|2025-08-07 11:55:00|1954.5|1953.5|1954|1952.5|1954.5|1954|1953.5|1952|2434
1754568000000|2025-08-07 12:00:00|1953.5|1952|1951|1949.5|1953.5|1952|1950|1949|3736
1754568300000|2025-08-07 12:05:00|1950|1949|1948.5|1948|1951|1950|1948|1947.5|4577
1754568600000|2025-08-07 12:10:00|1949.5|1947.5|1949|1948|1950|1949|1948|1947|2920
1754568900000|2025-08-07 12:15:00|1948.5|1947.5|1952|1950.5|1953|1951.5|1948|1947.5|6423
1754569200000|2025-08-07 12:20:00|1951|1950|1950.5|1949.5|1952|1950|1949.5|1949|4760
1754569500000|2025-08-07 12:25:00|1951.5|1950|1951|1950|1952|1950|1950|1949.5|5777
1754569800000|2025-08-07 12:30:00|1951.5|1950.5|1952|1951.5|1953|1951.5|1951.5|1950.5|4096
1754570100000|2025-08-07 12:35:00|1953|1952|1953.5|1952.5|1955|1953.5|1952|1951|8276
1754570400000|2025-08-07 12:40:00|1953|1952|1953.5|1952|1954|1952.5|1951.5|1950.5|2024
1754570700000|2025-08-07 12:45:00|1953|1952.5|1954.5|1953.5|1955|1954.5|1953|1952.5|4424
1754571000000|2025-08-07 12:50:00|1955|1954|1955.5|1954.5|1956.5|1955.5|1955|1954|2556
1754571300000|2025-08-07 12:55:00|1956|1955|1955.5|1954|1956|1955|1954|1953.5|2087
1754571600000|2025-08-07 13:00:00|1954|1953.5|1955|1954|1956|1955|1954|1953|4391
1754571900000|2025-08-07 13:05:00|1955.5|1954.5|1957|1955.5|1957.5|1956|1955.5|1954.5|2583
1754572200000|2025-08-07 13:10:00|1957.5|1956|1955|1953.5|1957.5|1956|1954|1953|7927
1754572500000|2025-08-07 13:15:00|1954|1953|1955|1954|1955.5|1954.5|1954|1953|2179
1754572800000|2025-08-07 13:20:00|1954.5|1953.5|1956|1954.5|1956|1955|1954|1953|1588
1754573100000|2025-08-07 13:25:00|1955.5|1953.5|1954|1953|1955.5|1953.5|1953.5|1952|2422
1754573400000|2025-08-07 13:30:00|1953|1952.5|1956|1954|1956|1954.5|1951.5|1950|6575
1754573700000|2025-08-07 13:35:00|1957|1955|1955|1953|1957.5|1956.5|1953.5|1953|5136
1754574000000|2025-08-07 13:40:00|1954|1953.5|1955|1954|1955.5|1954.5|1953.5|1952.5|3948
1754574300000|2025-08-07 13:45:00|1955.5|1954.5|1954|1952|1958|1956.5|1953.5|1952|4854
1754574600000|2025-08-07 13:50:00|1954.5|1952.5|1955.5|1954|1955.5|1954.5|1954|1952.5|2915
1754574900000|2025-08-07 13:55:00|1955|1953.5|1954.5|1953|1955.5|1954|1953.5|1952.5|1671
1754575200000|2025-08-07 14:00:00|1954|1952.5|1951.5|1950|1954|1952.5|1951|1950|2022
1754575500000|2025-08-07 14:05:00|1951|1950.5|1948.5|1947|1951.5|1951|1947.5|1946.5|3397
1754575800000|2025-08-07 14:10:00|1948|1947.5|1946.5|1946|1948|1947.5|1946|1945.5|2541
1754576100000|2025-08-07 14:15:00|1947|1946.5|1945|1944|1947.5|1946.5|1945|1944|6015
1754576400000|2025-08-07 14:20:00|1945.5|1944.5|1941.5|1940.5|1945.5|1944.5|1940|1939.5|9297
1754576700000|2025-08-07 14:25:00|1941|1940|1937|1936.5|1941|1940|1937|1936|4950
1754577000000|2025-08-07 14:30:00|1937.5|1937|1933.5|1932|1938.5|1937.5|1933.5|1932|8011
1754577300000|2025-08-07 14:35:00|1932.5|1931.5|1937|1935.5|1937|1936.5|1932|1931.5|5652
1754577600000|2025-08-07 14:40:00|1936.5|1936|1934|1933|1937|1936|1933.5|1932.5|2027
1754577900000|2025-08-07 14:45:00|1933|1932.5|1934|1933|1934|1933.5|1930|1929.5|6688
1754578200000|2025-08-07 14:50:00|1933.5|1933.5|1931|1930|1934|1933.5|1931|1930|4413
1754578500000|2025-08-07 14:55:00|1930.5|1929|1930|1929.5|1930.5|1929.5|1929.5|1928.5|264
1754578800000|2025-08-07 15:00:00|1930.5|1930|1930.5|1929.5|1931|1930.5|1930|1929.5|3714
1754579100000|2025-08-07 15:05:00|1931|1930|1931|1930.5|1931|1930.5|1930.5|1930|3429
1754579400000|2025-08-07 15:10:00|1931.5|1931|1929|1928|1931.5|1931|1928.5|1928|3925
1754579700000|2025-08-07 15:15:00|1929.5|1928.5|1930.5|1930|1930.5|1930|1929.5|1928|1815
1754580000000|2025-08-07 15:20:00|1931|1930.5|1931.5|1930.5|1931.5|1930.5|1930.5|1930|930
1754580300000|2025-08-07 15:25:00|1931|1930|1929|1928|1931.5|1930|1928.5|1927.5|1825
1754636400000|2025-08-08 07:00:00|1959.5|1955.5|1959.5|1958|1960.5|1958|1954.5|1952.5|3800
1754636700000|2025-08-08 07:05:00|1960|1958.5|1961.5|1959|1961.5|1960.5|1958|1955.5|1802
1754637000000|2025-08-08 07:10:00|1961|1957.5|1958|1955.5|1961|1959|1956|1954|969
1754637300000|2025-08-08 07:15:00|1957.5|1954|1953.5|1952.5|1958|1954|1953.5|1952.5|503
1754637600000|2025-08-08 07:20:00|1954|1953.5|1955.5|1953.5|1955.5|1954|1953|1952.5|3590
1754637900000|2025-08-08 07:25:00|1955|1952.5|1954|1952|1955.5|1953|1952.5|1950|709
1754638200000|2025-08-08 07:30:00|1953.5|1953|1956|1954.5|1956|1954.5|1953.5|1953|1812
1754638500000|2025-08-08 07:35:00|1956.5|1955|1958.5|1956.5|1959|1957.5|1954.5|1953.5|5260
1754638800000|2025-08-08 07:40:00|1958|1956|1958.5|1956|1958.5|1956.5|1957|1956|66
1754639100000|2025-08-08 07:45:00|1959|1956.5|1956|1955|1959|1957.5|1956|1954.5|1420
1754639400000|2025-08-08 07:50:00|1955|1953.5|1957.5|1955.5|1957.5|1956|1955|1953.5|1926
1754639700000|2025-08-08 07:55:00|1958|1956|1958.5|1956.5|1959|1957|1957|1955.5|625
1754640000000|2025-08-08 08:00:00|1958|1957|1956|1954.5|1959.5|1957.5|1955.5|1954|633
1754640300000|2025-08-08 08:05:00||1954||1954||1955||1954|56
1754640600000|2025-08-08 08:10:00|1955.5|1954.5|1953|1951.5|1955.5|1954.5|1953|1951.5|1379
1754640900000|2025-08-08 08:15:00|1952.5|1951|1950|1948|1952.5|1951|1949.5|1948|1152
1754641200000|2025-08-08 08:20:00|1951|1949.5|1950.5|1950|1951.5|1950|1950|1949|986
1754641500000|2025-08-08 08:25:00|1950|1949|1952|1950.5|1952.5|1950.5|1949.5|1949|1227
1754641800000|2025-08-08 08:30:00|1952.5|1951|1951|1949|1952.5|1951|1950.5|1949|875
1754642100000|2025-08-08 08:35:00|1950.5|1949.5|1951|1949|1951|1950|1950|1949|523
1754642400000|2025-08-08 08:40:00|1951.5|1949.5|1951.5|1950.5|1951.5|1950.5|1950|1949|2274
1754642700000|2025-08-08 08:45:00|1952|1950|1950.5|1949|1952|1951|1949|1948.5|2040
1754643000000|2025-08-08 08:50:00|1950||1950.5||1950.5||1950||584
1754643300000|2025-08-08 08:55:00|1950|1949.5|1950|1949|1951|1949.5|1950|1949|635
1754643600000|2025-08-08 09:00:00|1950.5|1948|1949.5|1948|1950.5|1948|1948|1947|1450
1754643900000|2025-08-08 09:05:00|1949|1947.5|1949|1947.5|1949|1947.5|1948|1947|2262
1754644200000|2025-08-08 09:10:00|1949.5|1948|1950.5|1948.5|1950.5|1948.5|1948|1947.5|825
1754644500000|2025-08-08 09:15:00|1950|1948|1950|1948.5|1950|1949|1950|1948|4
1754644800000|2025-08-08 09:20:00|1949.5|1948|1950.5|1949|1950.5|1949|1949|1948|361
1754645100000|2025-08-08 09:25:00|1950|1948|1950.5|1948.5|1950.5|1949|1949|1948|701
1754645400000|2025-08-08 09:30:00|1950|1948|1949.5|1948.5|1950.5|1948.5|1949|1947.5|340
1754645700000|2025-08-08 09:35:00|1950|1948|1951.5|1950|1951.5|1950.5|1949|1947.5|990
1754646000000|2025-08-08 09:40:00|1952|1950.5|1951|1950.5|1952|1950.5|1951|1950|7
1754646300000|2025-08-08 09:45:00|1951.5|1951|1950.5|1949.5|1951.5|1951|1950.5|1949.5|517
1754646600000|2025-08-08 09:50:00|1950|1950|1951.5|1950|1953|1951|1950|1949.5|3152
1754646900000|2025-08-08 09:55:00|1951|1949.5|1950.5|1949.5|1951|1950|1950|1949|853
1754647200000|2025-08-08 10:00:00|1951|1950|1952|1951|1953.5|1951.5|1950.5|1950|2415
1754647500000|2025-08-08 10:05:00|1951.5|1950.5|1951.5|1949.5|1952|1950.5|1951|1949.5|350
1754647800000|2025-08-08 10:10:00|1952|1950|1952.5|1950.5|1952.5|1950.5|1951|1949.5|119
1754648100000|2025-08-08 10:15:00|1952|1950|1951.5|1950.5|1952.5|1950.5|1951.5|1950|886
1754648400000|2025-08-08 10:20:00|1951||1951.5||1951.5||1951||320
1754648700000|2025-08-08 10:25:00|1952|1951|1953.5|1952|1953.5|1952|1952|1950.5|759
1754649000000|2025-08-08 10:30:00|1954|1952.5|1953|1952|1954|1952.5|1952.5|1951.5|314
1754649300000|2025-08-08 10:35:00|1953.5|1951.5|1953|1951.5|1954|1952|1952.5|1951.5|965
1754649600000|2025-08-08 10:40:00|1953.5||1953||1953.5||1953||0
1754649900000|2025-08-08 10:45:00|1952.5||1952.5||1952.5||1952.5||545
1754650200000|2025-08-08 10:50:00|1952||1952.5||1952.5||1952||1980
1754650500000|2025-08-08 10:55:00|1952|1951|1951|1949.5|1952|1951|1951|1949.5|407
1754650800000|2025-08-08 11:00:00|1952|1950.5|1950.5|1949.5|1952|1950.5|1949|1948.5|2876
1754651100000|2025-08-08 11:05:00|1951|1950|1950.5|1949.5|1951|1950|1950.5|1949.5|20
1754651400000|2025-08-08 11:10:00|1951|1949|1950.5|1949|1951|1949.5|1950.5|1949|4844
1754651700000|2025-08-08 11:15:00|1950||1950||1950.5||1950||319
1754652000000|2025-08-08 11:20:00|1950.5|1949.5|1951|1949.5|1951|1949.5|1950|1949.5|1924
1754652300000|2025-08-08 11:25:00|1950.5|1950|1951.5|1949.5|1951.5|1950|1950|1949.5|934
1754652600000|2025-08-08 11:30:00|1951|1948.5|1950|1949|1951.5|1949|1949.5|1948.5|513
1754652900000|2025-08-08 11:35:00|1950.5|1948.5|1950|1948.5|1950.5|1948.5|1949.5|1948.5|500
1754653200000|2025-08-08 11:40:00|1949||1950||1950.5||1949||793
1754653500000|2025-08-08 11:45:00|1949.5|1949|1950|1949.5|1950|1949.5|1949.5|1948.5|3574
1754653800000|2025-08-08 11:50:00|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|3690
1754654100000|2025-08-08 11:55:00|1950.5|1948.5|1950.5|1948.5|1950.5|1949|1949.5|1948.5|782
1754654400000|2025-08-08 12:00:00|1950|1949|1950|1948.5|1950|1949|1949.5|1948.5|220
1754654700000|2025-08-08 12:05:00|1951|1949.5|1950|1948.5|1951|1949.5|1950|1948.5|1050
1754655000000|2025-08-08 12:10:00|1950.5|1949|1949.5|1948.5|1950.5|1949|1949.5|1948.5|409
1754655300000|2025-08-08 12:15:00|1950|1949|1949.5|1948.5|1950.5|1949.5|1949.5|1948.5|596
1754655600000|2025-08-08 12:20:00|1950|1947.5|1948.5|1947.5|1950|1947.5|1948|1947|1697
1754655900000|2025-08-08 12:25:00|1949|1948|1948.5|1948|1949|1948.5|1948.5|1948|4553
1754656200000|2025-08-08 12:30:00|1949.5|1949|1950|1949|1950.5|1949|1949.5|1949|2821
1754656500000|2025-08-08 12:35:00|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|2870
1754656800000|2025-08-08 12:40:00|1949.5|1948.5|1950|1949|1950|1949|1949.5|1948.5|114
1754657100000|2025-08-08 12:45:00|1949.5|1948|1948.5|1947|1949.5|1948|1947.5|1947|363
1754657400000|2025-08-08 12:50:00|1949|1947.5|1950|1948.5|1950|1948.5|1948|1947.5|2635
1754657700000|2025-08-08 12:55:00|1949.5|1949|1950|1949|1950|1949|1949.5|1948.5|1401
1754658000000|2025-08-08 13:00:00|1950.5|1949.5|1950|1949|1950.5|1949.5|1950|1949|5138
1754658300000|2025-08-08 13:05:00|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|1949.5|1948.5|223
1754658600000|2025-08-08 13:10:00|1950|1949|1947.5|1946.5|1950|1949.5|1947.5|1946.5|3282
1754658900000|2025-08-08 13:15:00|1948|1947|1948|1947|1948|1947|1948|1947|537
1754659200000|2025-08-08 13:20:00|1947.5|1946.5|1947.5|1946.5|1948|1946.5|1947|1946.5|2306
1754659500000|2025-08-08 13:25:00|1948|1947|1949.5|1948|1949.5|1948|1948|1946.5|749
1754659800000|2025-08-08 13:30:00|1949|1947.5|1952|1951|1953|1952|1945.5|1944|7576
1754660100000|2025-08-08 13:35:00|1951.5|1950.5|1954.5|1953|1957.5|1955.5|1951|1950|1620
1754660400000|2025-08-08 13:40:00|1953.5|1952.5|1955|1954.5|1955.5|1954.5|1953.5|1952.5|574
1754660700000|2025-08-08 13:45:00|1955.5|1954|1955.5|1954.5|1956|1955|1955|1953.5|1660
1754661000000|2025-08-08 13:50:00|1955|1954|1954|1953|1955|1954|1953.5|1952.5|3000
1754661300000|2025-08-08 13:55:00|1953|1952.5|1958|1956.5|1958|1956.5|1953|1952.5|794
1754661600000|2025-08-08 14:00:00|1959|1957.5|1957|1956|1961.5|1959.5|1956.5|1956|1570
1754661900000|2025-08-08 14:05:00|1957.5|1955.5|1956.5|1956|1957.5|1956.5|1956|1955|4360
1754662200000|2025-08-08 14:10:00|1957|1955.5|1953|1951.5|1957.5|1956|1952.5|1951.5|4007
1754662500000|2025-08-08 14:15:00|1953.5|1952|1952.5|1951.5|1954|1953|1952|1951.5|2307
1754662800000|2025-08-08 14:20:00|1952|1952|1952.5|1951.5|1953|1952|1951.5|1950.5|6383
1754663100000|2025-08-08 14:25:00|1953|1952|1955|1954|1955|1954|1953|1952|2007
1754663400000|2025-08-08 14:30:00|1954.5|1954.5|1956.5|1955.5|1956.5|1955.5|1954.5|1954.5|9038
1754663700000|2025-08-08 14:35:00|1957|1956|1956.5|1955.5|1957.5|1956|1956|1955|4263
1754664000000|2025-08-08 14:40:00|1956|1955|1958|1956.5|1958|1957|1956|1955|1356
1754664300000|2025-08-08 14:45:00|1958.5|1957|1960.5|1959|1961|1960|1958.5|1957|1250
1754664600000|2025-08-08 14:50:00|1960|1958.5|1963.5|1962|1963.5|1962|1960|1958.5|244
1754664900000|2025-08-08 14:55:00|1963|1962.5|1963|1961.5|1964|1963.5|1963|1961.5|127
1754665200000|2025-08-08 15:00:00|1963.5|1962|1965.5|1964|1965.5|1964.5|1963|1961.5|3458
1754665500000|2025-08-08 15:05:00|1965|1964.5|1965.5|1964.5|1965.5|1965|1965|1964|4100
1754665800000|2025-08-08 15:10:00|1966|1963.5|1965.5|1964.5|1966|1965|1964.5|1963.5|1558
1754666100000|2025-08-08 15:15:00|1965|1964|1965|1963.5|1965.5|1964.5|1963.5|1962.5|2493
1754666400000|2025-08-08 15:20:00|1964.5|1964|1966|1965|1966|1965|1964.5|1963.5|1343
1754666700000|2025-08-08 15:25:00|1965.5|1964.5|1965.5|1964.5|1966|1965|1965|1964|2324
1754895600000|2025-08-11 07:00:00|1984|1981|1977|1974.5|1984|1981|1975|1971|3363
1754895900000|2025-08-11 07:05:00|1979.5|1976|1980.5|1978|1982|1978.5|1978.5|1976|727
1754896200000|2025-08-11 07:10:00|1980|1978.5|1975.5|1973.5|1980.5|1978.5|1975.5|1973.5|1095
1754896500000|2025-08-11 07:15:00|1975|1973|1976.5|1974|1977|1974.5|1973.5|1972.5|460
1754896800000|2025-08-11 07:20:00|1976|1973.5|1976.5|1975|1976.5|1975|1974|1973|1029
1754897100000|2025-08-11 07:25:00|1975.5|1974.5|1975.5|1974.5|1976.5|1975.5|1975|1974.5|2156
1754897400000|2025-08-11 07:30:00|1975|1975|1975.5|1974.5|1975.5|1975|1975|1974.5|92
1754897700000|2025-08-11 07:35:00|1975|1973.5|1976.5|1975.5|1976.5|1975.5|1974.5|1973.5|291
1754898000000|2025-08-11 07:40:00|1977|1976|1979.5|1978|1979.5|1978|1977|1976|1909
1754898300000|2025-08-11 07:45:00|1980|1978.5|1980|1977.5|1980|1979|1979|1977.5|2091
1754898600000|2025-08-11 07:50:00|1979|1977|1979.5|1977|1980|1977.5|1978.5|1977|767
1754898900000|2025-08-11 07:55:00|1979|1977.5|1976.5|1975|1979|1977.5|1976.5|1974|3433
1754899200000|2025-08-11 08:00:00|1976|1974.5|1973.5|1971.5|1976|1974.5|1973.5|1971.5|2212
1754899500000|2025-08-11 08:05:00|1974|1971|1975|1974|1975|1974|1973.5|1971|734
1754899800000|2025-08-11 08:10:00|1975.5|1975.5|1977|1975.5|1977|1975.5|1975.5|1975.5|2435
1754900100000|2025-08-11 08:15:00|1976.5|1976|1978|1975.5|1978|1976.5|1976.5|1975|951
1754900400000|2025-08-11 08:20:00|1977.5|1975|1975.5|1974|1978|1975.5|1975.5|1974|136
1754900700000|2025-08-11 08:25:00|1975|1972.5|1975.5|1973.5|1975.5|1973.5|1974|1972|594
1754901000000|2025-08-11 08:30:00|1975|1974|1975.5|1973.5|1975.5|1974|1975|1973.5|413
1754901300000|2025-08-11 08:35:00|1975||1975.5||1975.5||1975||1771
1754901600000|2025-08-11 08:40:00|1974.5|1973|1974.5|1972.5|1974.5|1973|1974|1972|939
1754901900000|2025-08-11 08:45:00|1973.5|1973|1974|1972|1975|1973|1973.5|1972|361
1754902200000|2025-08-11 08:50:00|1973.5|1971|1973|1971|1974|1971|1973|1971|210
1754902500000|2025-08-11 08:55:00|1972.5|1969.5|1971.5|1970|1972.5|1970|1971|1969.5|1151
1754902800000|2025-08-11 09:00:00|1971|1969.5|1973|1971|1973|1971.5|1971|1969.5|1935
1754903100000|2025-08-11 09:05:00|1972.5|1971.5|1972.5|1970.5|1973|1971.5|1971.5|1970.5|804
1754903400000|2025-08-11 09:10:00|1971.5|1969.5|1971.5|1969.5|1972|1970|1971.5|1969.5|865
1754903700000|2025-08-11 09:15:00|1970|1970|1971.5|1969.5|1971.5|1970|1970|1969.5|590
1754904000000|2025-08-11 09:20:00|1973|1970|1973.5|1972.5|1974.5|1973|1973|1969.5|2805
1754904600000|2025-08-11 09:30:00|1974|1973|1974|1973|1974|1973|1974|1973|3
1754904900000|2025-08-11 09:35:00|1973.5|1972.5|1974|1973|1974|1973|1973.5|1972.5|1176
1754905200000|2025-08-11 09:40:00|1973.5|1972|1973.5|1972|1973.5|1972|1972.5|1972|905
1754905500000|2025-08-11 09:45:00|1973|1972.5|1974|1972.5|1974|1972.5|1973|1972.5|145
1754905800000|2025-08-11 09:50:00|1973.5|1973|1973.5|1972|1974|1973|1973.5|1972|754
1754906100000|2025-08-11 09:55:00|1974|1972.5|1974|1973|1974|1973|1973|1972|849
1754906400000|2025-08-11 10:00:00|1974.5|1973.5|1977.5|1976|1978|1976.5|1974.5|1973.5|3365
1754906700000|2025-08-11 10:05:00|1978|1976.5|1977.5|1976|1978|1976.5|1977.5|1976|893
1754907000000|2025-08-11 10:10:00|1977|1975|1976.5|1975.5|1977|1976|1976.5|1975|666
1754907300000|2025-08-11 10:15:00|1976|1975|1976|1975|1976|1975.5|1976|1974|423
1754907600000|2025-08-11 10:20:00|1975.5|1974|1977|1976|1977|1976|1975.5|1974|907
1754907900000|2025-08-11 10:25:00|1977.5|1976.5|1977.5|1976.5|1977.5|1976.5|1977|1975.5|2106
1754908200000|2025-08-11 10:30:00|||||||||1520
1754908500000|2025-08-11 10:35:00|1978|1977|1978.5|1977|1979|1977.5|1978|1977|1088
1754908800000|2025-08-11 10:40:00|1978|1976.5|1975|1973.5|1978|1976.5|1974.5|1973.5|1526
1754909100000|2025-08-11 10:45:00|1975.5|1974|1975|1973.5|1975.5|1974|1974|1973|1238
1754909400000|2025-08-11 10:50:00|1974|1972.5|1976|1974|1977|1975.5|1974|1972.5|775
1754909700000|2025-08-11 10:55:00|1975.5|1973.5|1975|1973.5|1976|1974|1974.5|1973.5|413
1754910000000|2025-08-11 11:00:00|1973.5|1973|1974|1973.5|1974.5|1973.5|1973.5|1972.5|4436
1754910300000|2025-08-11 11:05:00||1972.5||1973||1973||1972.5|560
1754910600000|2025-08-11 11:10:00|1973.5|1972.5|1974|1972.5|1975.5|1974.5|1973.5|1972|2315
1754910900000|2025-08-11 11:15:00|1973.5|1972|1973|1971.5|1973.5|1972|1972.5|1971.5|388
1754911200000|2025-08-11 11:20:00|1973.5|1973|1975|1973|1976.5|1975|1973.5|1973|3639
1754911500000|2025-08-11 11:25:00|1974.5|1973.5|1974|1972.5|1974.5|1973.5|1974|1972.5|335
1754911800000|2025-08-11 11:30:00|1973.5|1971.5|1972|1970|1973.5|1971.5|1972|1970|477
1754912100000|2025-08-11 11:35:00|1970.5|1969|1971.5|1970|1972|1970.5|1970.5|1969|1737
1754912400000|2025-08-11 11:40:00|1972|1970.5|1972|1970.5|1972|1971|1971.5|1970.5|1351
1754912700000|2025-08-11 11:45:00|1972.5|1971|1973|1971.5|1973|1972|1972|1970.5|317
1754913000000|2025-08-11 11:50:00|1972.5|1971|1974|1972|1974|1972.5|1972.5|1971|1261
1754913300000|2025-08-11 11:55:00|1973.5|1972.5|1974|1972.5|1974|1973|1973|1972|1764
1754913600000|2025-08-11 12:00:00|1973.5||1973.5||1974||1973||253
1754913900000|2025-08-11 12:05:00|1973|1973|1973.5|1972.5|1973.5|1973|1973|1972.5|813
1754914200000|2025-08-11 12:10:00|1974|1974.5|1973|1972|1975.5|1974.5|1973|1972|1634
1754914500000|2025-08-11 12:15:00|1972.5|1971.5|1972|1970.5|1973|1971.5|1972|1970.5|910
1754914800000|2025-08-11 12:20:00|1973.5|1971.5|1972.5|1971|1974|1972|1972|1971|444
1754915100000|2025-08-11 12:25:00|1972||1972.5||1972.5||1971.5||689
1754915400000|2025-08-11 12:30:00|1971.5|1970|1972|1970.5|1972|1970.5|1971.5|1970|288
1754915700000|2025-08-11 12:35:00||1970||1970.5||1971||1970|1902
1754916000000|2025-08-11 12:40:00|1971|1970|1970|1969|1972|1970|1969.5|1969|951
1754916300000|2025-08-11 12:45:00|1972|1969.5|1971|1969.5|1972|1970|1969.5|1969|1164
1754916600000|2025-08-11 12:50:00|1971.5|1969|1972|1970|1972|1970|1970|1969|1211
1754916900000|2025-08-11 12:55:00|1971.5|1970.5|1971|1970|1971.5|1970.5|1971|1970|882
1754917200000|2025-08-11 13:00:00|1971.5|1970.5|1972|1971|1972|1971|1971|1970.5|718
1754917500000|2025-08-11 13:05:00|1971.5|1970.5|1970|1969|1971.5|1970.5|1970|1968.5|3480
1754917800000|2025-08-11 13:10:00|1969.5|1968.5|1972|1970.5|1972.5|1970.5|1969.5|1968.5|1694
1754918100000|2025-08-11 13:15:00|1972.5||1971.5||1972.5||1971.5||239
1754918400000|2025-08-11 13:20:00|1971|1969.5|1969.5|1968.5|1971|1969.5|1968|1967|2841
1754918700000|2025-08-11 13:25:00|1970|1969|1970|1969|1970|1969.5|1969|1969|2794
1754919000000|2025-08-11 13:30:00|1969.5|1968.5|1974|1973|1977.5|1976.5|1967|1966.5|9347
1754919300000|2025-08-11 13:35:00|1973.5|1972.5|1973|1972|1974|1973|1972|1971.5|4181
1754919600000|2025-08-11 13:40:00|1972.5|1971.5|1971|1970|1973|1972|1970|1969.5|2957
1754919900000|2025-08-11 13:45:00|1972|1970.5|1969|1968.5|1972|1971|1969|1968.5|4089
1754920200000|2025-08-11 13:50:00|1968.5|1967|1968.5|1967|1969|1968|1967|1965.5|3374
1754920500000|2025-08-11 13:55:00|1968|1967.5|1969|1967.5|1969.5|1969|1968|1967|3863
1754920800000|2025-08-11 14:00:00|1970|1968.5|1968|1967|1970|1969|1968|1967|4990
1754921100000|2025-08-11 14:05:00|1969|1968|1965|1964|1969|1968|1965|1964|1265
1754921400000|2025-08-11 14:10:00|1965.5|1963.5|1964.5|1963.5|1965.5|1964.5|1964|1963.5|2609
1754921700000|2025-08-11 14:15:00|1965|1964|1965|1964|1965|1964|1963|1962.5|4886
1754922000000|2025-08-11 14:20:00|1964.5|1963.5|1962|1961|1964.5|1963.5|1962|1961|3550
1754922300000|2025-08-11 14:25:00|1962.5|1961.5|1965|1964|1966|1965|1962.5|1961.5|6080
1754922600000|2025-08-11 14:30:00|1965.5|1964.5|1967|1966|1967|1966|1965.5|1964|2213
1754922900000|2025-08-11 14:35:00|1968|1966.5|1966.5|1965.5|1968|1967.5|1966.5|1965.5|3599
1754923200000|2025-08-11 14:40:00|1966|1965|1966|1965.5|1966.5|1965.5|1965|1964|2868
1754923500000|2025-08-11 14:45:00|1965|1965|1964.5|1963.5|1965.5|1965|1964.5|1963.5|37548
1754923800000|2025-08-11 14:50:00|1965|1964|1965.5|1964.5|1965.5|1964.5|1965|1963.5|6323
1754924100000|2025-08-11 14:55:00|1966|1965|1966|1965|1966.5|1965|1964.5|1964|3151
1754924400000|2025-08-11 15:00:00|1965.5|1964|1967|1966.5|1967.5|1966.5|1965|1964|2530
1754924700000|2025-08-11 15:05:00|1967.5|1968|1971|1969.5|1971|1969.5|1967|1968|2060
1754925000000|2025-08-11 15:10:00|1970.5|1970|1971|1970|1971|1970|1970|1969.5|7181
1754925300000|2025-08-11 15:15:00|1971.5|1970.5|1971.5|1971|1971.5|1971|1970|1969.5|3465
1754925600000|2025-08-11 15:20:00|1972|1970.5|1969.5|1969|1972|1971.5|1969.5|1969|6229
1754925900000|2025-08-11 15:25:00|1970.5|1969.5|1973|1971|1973|1971|1970|1969.5|12277
1754982000000|2025-08-12 07:00:00|2004|2003|2000|1998|2005|2003|1996|1994.5|19008
1754982300000|2025-08-12 07:05:00|1999.5|1998.5|2002|2001|2003|2002|1999|1997.5|5995
1754982600000|2025-08-12 07:10:00|2003|2000|2000|1998|2003|2000|1998|1997|2591
1754982900000|2025-08-12 07:15:00|2001|1998.5|2001|1999.5|2001|1999.5|1999|1998.5|1005
1754983200000|2025-08-12 07:20:00|2000|2000|2003|2001|2004|2003|2000|1999.5|4038
1754983500000|2025-08-12 07:25:00|2002|2002|2005|2004|2005|2004|2002|2002|3697
1754983800000|2025-08-12 07:30:00|2004|2003|2004|2002|2004|2003|2003|2002|1098
1754984100000|2025-08-12 07:35:00|2002|2001|2004|2002|2004|2002|2002|2001|1319
1754984400000|2025-08-12 07:40:00|2005|2003|2006|2005|2006|2005|2005|2003|2856
1754984700000|2025-08-12 07:45:00|2007|2004|2006|2004|2007|2005|2006|2004|371
1754985000000|2025-08-12 07:50:00|2007|2005|2004|2001|2007|2005|2004|2001|2369
1754985300000|2025-08-12 07:55:00|2003|2000|2001|1999.5|2003|2000|2000|1999|1443
1754985600000|2025-08-12 08:00:00|2000|1999|1998.5|1997|2000|1999|1996|1995.5|1867
1754985900000|2025-08-12 08:05:00|1998|1997.5|2002|2000|2002|2001|1998|1997.5|2961
1754986200000|2025-08-12 08:10:00|2001|2001|1999.5|1998.5|2001|2001|1999.5|1998|5568
1754986500000|2025-08-12 08:15:00|2000|1999|2001|1999.5|2001|1999.5|2000|1998.5|2901
1754986800000|2025-08-12 08:20:00|2000|1999|2001|1999|2001|1999|2000|1999|718
1754987100000|2025-08-12 08:25:00|2000|1998|1997|1996.5|2000|1998|1997|1996|987
1754987400000|2025-08-12 08:30:00|1997.5|1996|1995.5|1994.5|1997.5|1996|1995.5|1993.5|676
1754987700000|2025-08-12 08:35:00|1996|1995|1994|1993.5|1996|1995|1994|1993.5|1026
1754988000000|2025-08-12 08:40:00||1993||1993||1993||1993|292
1754988300000|2025-08-12 08:45:00|1995|1993.5|1994.5|1993|1995|1993.5|1994|1993|911
1754988600000|2025-08-12 08:50:00|1994|1993.5|1994|1993|1994|1993.5|1993.5|1993|476
1754988900000|2025-08-12 08:55:00|1993.5|1992.5|1993.5|1992|1993.5|1992.5|1993.5|1992|232
1754989200000|2025-08-12 09:00:00|1993|1992.5|1995.5|1994|1996|1994|1993|1992.5|741
1754989500000|2025-08-12 09:05:00|1996|1994.5|1996.5|1995.5|1997.5|1996|1996|1994.5|2244
1754989800000|2025-08-12 09:10:00|1996|1994.5|1997|1996|1997.5|1996|1996|1994.5|3926
1754990100000|2025-08-12 09:15:00|1997.5|1996.5|1998|1996.5|1998|1996.5|1996|1995|2033
1754990400000|2025-08-12 09:20:00|1998.5|1997|1998|1997.5|1998.5|1998|1998|1997|2642
1754990700000|2025-08-12 09:25:00|1997.5|1997|1998.5|1997.5|1999|1998.5|1997|1996.5|4240
1754991000000|2025-08-12 09:30:00|1998|1997|1995|1994.5|1998.5|1997|1995|1994|1836
1754991300000|2025-08-12 09:35:00|1996|1995|1996|1995|1996.5|1995.5|1995.5|1995|952
1754991600000|2025-08-12 09:40:00|1996.5|1994.5|1995.5|1994.5|1996.5|1994.5|1995|1994|1274
1754991900000|2025-08-12 09:45:00|1995|1994|1995.5|1994|1995.5|1994.5|1995|1994|664
1754992200000|2025-08-12 09:50:00|1995|1993.5|1996|1995|1997|1996|1994|1993|2019
1754992500000|2025-08-12 09:55:00|1995.5|1994.5|1995|1993|1995.5|1994.5|1994.5|1993|789
1754992800000|2025-08-12 10:00:00|1994.5|1992.5|1993|1992|1994.5|1993|1993|1992|960
1754993100000|2025-08-12 10:05:00|1994|1992.5|1995|1994|1995|1994|1993.5|1992|4003
1754993400000|2025-08-12 10:10:00|1994.5|1993.5|1994|1992|1995|1993.5|1993.5|1992|596
1754993700000|2025-08-12 10:15:00|1993.5|1992.5|1995|1993|1995|1993|1993.5|1992|229
1754994000000|2025-08-12 10:20:00|1994.5|1993.5|1994.5|1993|1995|1993.5|1994.5|1993|946
1754994300000|2025-08-12 10:25:00|1995|1992|1994.5|1992.5|1995|1992.5|1993.5|1992|2095
1754994600000|2025-08-12 10:30:00|1994|1993|1995|1994|1995|1994.5|1994|1993|1882
1754994900000|2025-08-12 10:35:00|1994.5|1993.5|1994|1992.5|1994.5|1993.5|1994|1992.5|1038
1754995200000|2025-08-12 10:40:00|1993.5|1992|1993.5|1992|1993.5|1992|1993|1992|272
1754995500000|2025-08-12 10:45:00|1994|1992.5|1993.5|1992.5|1994|1993|1993|1992|443
1754995800000|2025-08-12 10:50:00|1994|1992|1992|1990.5|1994|1992|1992|1990.5|3961
1754996100000|2025-08-12 10:55:00|1992.5|1991|1992|1991|1992.5|1991.5|1992|1991|3011
1754996400000|2025-08-12 11:00:00|1991|1990.5|1992|1990.5|1992|1991|1990.5|1989.5|4755
1754996700000|2025-08-12 11:05:00|1991|1991|1992|1990.5|1992|1991|1991|1990.5|1955
1754997000000|2025-08-12 11:10:00|1991.5|1990|1991|1989.5|1991.5|1990|1990.5|1989.5|596
1754997300000|2025-08-12 11:15:00|1990.5|1990|1991|1990|1991|1990|1990|1989.5|1246
1754997600000|2025-08-12 11:20:00|1990.5|1989.5|1991|1989.5|1991|1990|1990.5|1989.5|810
1754997900000|2025-08-12 11:25:00|1992|1990|1993|1991.5|1993|1992|1992|1990|2597
1754998200000|2025-08-12 11:30:00||1992||1992||1992.5||1991.5|330
1754998500000|2025-08-12 11:35:00|1993.5|1992.5|1993|1991.5|1993.5|1992.5|1992.5|1991|1132
1754998800000|2025-08-12 11:40:00|1993.5|1991|1993|1992|1993.5|1992.5|1992.5|1991|1013
1754999100000|2025-08-12 11:45:00|1992.5|1991.5|1993|1991.5|1993|1991.5|1992|1990.5|12
1754999400000|2025-08-12 11:50:00||1992||1992||1992||1992|1
1754999700000|2025-08-12 11:55:00|||||||||170
1755000000000|2025-08-12 12:00:00|1994|1991.5|1993.5|1992.5|1994|1993|1992.5|1991.5|503
1755000300000|2025-08-12 12:05:00|1993|1991.5|1993|1992|1993|1992|1992|1991.5|981
1755000600000|2025-08-12 12:10:00||1991.5||1992||1992||1991|0
1755000900000|2025-08-12 12:15:00||1991.5||1991.5||1992||1991.5|15
1755001200000|2025-08-12 12:20:00|1992.5|1991|1992|1991|1992.5|1991.5|1992|1991|946
1755001500000|2025-08-12 12:25:00|1991.5|1990.5|1991.5|1990.5|1992|1990.5|1991|1990.5|2958
1755001800000|2025-08-12 12:30:00|1992|1993|1995|1994|1996.5|1994|1992|1992.5|2205
1755002100000|2025-08-12 12:35:00|1996.5|1994.5|1995.5|1995|1997|1995.5|1995|1994|4415
1755002400000|2025-08-12 12:40:00|1996|1994.5|1996.5|1995|1997|1996|1995|1994|5625
1755002700000|2025-08-12 12:45:00|1996|1995.5|1996|1995|1996.5|1995.5|1995.5|1995|1923
1755003000000|2025-08-12 12:50:00|1996.5|1995.5|1995|1994.5|1996.5|1996|1995|1994.5|1083
1755003300000|2025-08-12 12:55:00|1995.5|1995|1995.5|1994.5|1996.5|1995.5|1995|1994.5|1514
1755003600000|2025-08-12 13:00:00|1995|1994|1994.5|1993.5|1995.5|1994|1994|1993|1382
1755003900000|2025-08-12 13:05:00|1995|1994|1993|1992|1995|1994|1993|1992|1144
1755004200000|2025-08-12 13:10:00|1993.5|1992.5|1994.5|1993.5|1995|1993.5|1993.5|1992.5|3763
1755004500000|2025-08-12 13:15:00|1994|1992.5|1993|1992|1994|1993|1993|1992|1439
1755004800000|2025-08-12 13:20:00|1992.5|1991.5|1989.5|1988|1993|1991.5|1989|1987|1276
1755005100000|2025-08-12 13:25:00|1990|1988.5|1992|1990.5|1992|1991|1989.5|1988.5|2022
1755005400000|2025-08-12 13:30:00|1993.5|1992.5|1997|1995|1997.5|1995.5|1991.5|1990.5|9715
1755005700000|2025-08-12 13:35:00|1996.5|1994.5|1998|1996.5|2000|1999|1995.5|1994.5|4314
1755006000000|2025-08-12 13:40:00|1997.5|1996|1993.5|1992.5|1998|1997|1993.5|1992.5|3203
1755006300000|2025-08-12 13:45:00|1994|1992|1992|1991.5|1994.5|1994|1991.5|1990.5|4817
1755006600000|2025-08-12 13:50:00|1992.5|1992|1991|1990|1992.5|1992|1989.5|1988.5|3736
1755006900000|2025-08-12 13:55:00|1992|1991|1994.5|1993.5|1994.5|1993.5|1992|1991|1307
1755007200000|2025-08-12 14:00:00|1995|1994|1996.5|1995.5|1997|1996|1995|1993.5|3661
1755007500000|2025-08-12 14:05:00|1997|1996|1997|1996.5|1998|1997.5|1996.5|1995.5|4223
1755007800000|2025-08-12 14:10:00|1996.5|1996|1994|1993|1996.5|1996|1993|1992.5|1636
1755008100000|2025-08-12 14:15:00|1993.5|1992.5|1992|1991|1994|1993.5|1992|1991|4649
1755008400000|2025-08-12 14:20:00|1991.5|1991.5|1996|1995|1996.5|1995.5|1991.5|1990.5|4533
1755008700000|2025-08-12 14:25:00|1996.5|1995.5|1994|1992.5|1997|1996.5|1993|1992|3782
1755009000000|2025-08-12 14:30:00|1993.5|1992|1992|1991|1993.5|1992.5|1992|1990.5|1789
1755009300000|2025-08-12 14:35:00|1993|1991.5|1993|1992|1993|1992|1991|1990|5355
1755009600000|2025-08-12 14:40:00|1994|1992.5|1994.5|1993.5|1995|1994|1993.5|1992.5|1847
1755009900000|2025-08-12 14:45:00|1995|1994|1996|1994.5|1997.5|1996.5|1995|1993.5|3733
1755010200000|2025-08-12 14:50:00|1995.5|1995|1996.5|1995.5|1996.5|1996|1995.5|1994.5|1316
1755010500000|2025-08-12 14:55:00|1996|1996|1996|1994.5|1996.5|1996|1995|1994.5|2164
1755010800000|2025-08-12 15:00:00|1995.5|1995|1996|1995|1996|1995.5|1995|1994.5|1965
1755011100000|2025-08-12 15:05:00|1995.5|1994.5|1996|1995|1996|1995|1995.5|1994.5|197
1755011400000|2025-08-12 15:10:00|1997|1996|1997|1996|1997.5|1996|1996|1995|800
1755011700000|2025-08-12 15:15:00|1998|1996.5|1998.5|1998|1999|1998|1997.5|1996.5|1521
1755012000000|2025-08-12 15:20:00|1998|1997.5|1997|1996.5|1998.5|1998|1997|1996.5|1998
1755012300000|2025-08-12 15:25:00|1997.5|1996|1996|1995|1997.5|1996.5|1996|1995|3225
1755068400000|2025-08-13 07:00:00|2016|2014|2013|2012|2016|2014|2011|2009|10388
1755068700000|2025-08-13 07:05:00|2012|2011|2010|2009|2012|2011|2008|2007|8724
1755069000000|2025-08-13 07:10:00|2011|2011|2014|2012|2014|2012|2011|2010|1566
1755069300000|2025-08-13 07:15:00|2013|2010|2013|2012|2014|2013|2011|2010|8389
1755069600000|2025-08-13 07:20:00|2012|2011|2013|2011|2013|2011|2012|2011|1640
1755069900000|2025-08-13 07:25:00|2012|2012|2012|2010|2013|2012|2011|2009|3555
1755070200000|2025-08-13 07:30:00|2013|2012|2014|2012|2014|2012|2012|2011|2199
1755070500000|2025-08-13 07:35:00|2015|2013|2015|2014|2015|2014|2015|2013|1483
1755070800000|2025-08-13 07:40:00|2014|2013|2013|2011|2014|2014|2013|2011|8257
1755071100000|2025-08-13 07:45:00|2014|2012|2014|2012|2015|2013|2013|2012|5368
1755071400000|2025-08-13 07:50:00|2013|2013|2013|2012|2013|2013|2013|2011|1010
1755071700000|2025-08-13 07:55:00|2014|2013|2013|2012|2014|2013|2013|2012|1358
1755072000000|2025-08-13 08:00:00|2012|2011|2012|2010|2013|2011|2011|2009|1523
1755072300000|2025-08-13 08:05:00|2011|2011|2012|2011|2013|2011|2011|2010|2577
1755072600000|2025-08-13 08:10:00|2013|2010|2015|2013|2015|2013|2012|2010|6636
1755072900000|2025-08-13 08:15:00|2016|2014|2016|2014|2016|2015|2016|2014|1146
1755073200000|2025-08-13 08:20:00|2015|2015|2015|2012|2018|2015|2015|2012|3753
1755073500000|2025-08-13 08:25:00|2014|2013|2014|2012|2014|2013|2014|2012|918
1755073800000|2025-08-13 08:30:00|2015|2013|2013|2011|2015|2013|2012|2011|3964
1755074100000|2025-08-13 08:35:00|2012|2010|2012|2010|2012|2010|2012|2010|231
1755074400000|2025-08-13 08:40:00|2013||2013||2013||2013||58
1755074700000|2025-08-13 08:45:00|2012|2009|2011|2009|2012|2009|2011|2008|557
1755075000000|2025-08-13 08:50:00|2010|2010|2011|2009|2011|2010|2010|2009|784
1755075300000|2025-08-13 08:55:00|||||||||6
1755075600000|2025-08-13 09:00:00|2010|2008|2010|2008|2010|2008|2010|2008|1681
1755075900000|2025-08-13 09:05:00|2009|2007|2009|2007|2009|2007|2009|2007|2477
1755076200000|2025-08-13 09:10:00|2008|2006|2005|2004|2009|2006|2005|2004|803
1755076500000|2025-08-13 09:15:00|2006|2005|2006|2005|2006|2005|2006|2005|373
1755076800000|2025-08-13 09:20:00|2005|2004|2006|2004|2006|2004|2005|2004|977
1755077100000|2025-08-13 09:25:00|2005|2005|2006|2005|2007|2006|2005|2005|1198
1755077400000|2025-08-13 09:30:00|||||||||637
1755077700000|2025-08-13 09:35:00|||||||||104
1755078000000|2025-08-13 09:40:00|||||||||297
1755078300000|2025-08-13 09:45:00|2005|2004|2005|2004|2006|2004|2005|2004|783
1755078600000|2025-08-13 09:50:00|2006||2005||2006||2005||1760
1755078900000|2025-08-13 09:55:00|2006|2005|2005|2002|2007|2005|2004|2002|1898
1755079200000|2025-08-13 10:00:00|2004|2003|2004|2003|2005|2004|2004|2002|663
1755079500000|2025-08-13 10:05:00|||||||||280
1755079800000|2025-08-13 10:10:00||2002||2002||2003||2002|2046
1755080100000|2025-08-13 10:15:00|2005|2003|2005|2003|2005|2003|2005|2002|634
1755080400000|2025-08-13 10:20:00|2004||2005||2005||2004||1347
1755080700000|2025-08-13 10:25:00|2004|2002|2003|2002|2004|2002|2003|2002|1011
1755081000000|2025-08-13 10:30:00|2004||2004||2004||2003||833
1755081300000|2025-08-13 10:35:00|2003|2001|2002|2000|2004|2001|2002|2000|1516
1755081600000|2025-08-13 10:40:00|2001|1999.5|1999|1998|2002|1999.5|1999|1998|2519
1755081900000|2025-08-13 10:45:00|1999.5|1998.5|2000|1999|2000|1999.5|1998|1997.5|1440
1755082200000|2025-08-13 10:50:00|2001|2000|2001|1999|2001|2000|2001|1999|1345
1755082500000|2025-08-13 10:55:00|2000|2000|2001|1999|2001|2000|1999|1998.5|5020
1755082800000|2025-08-13 11:00:00|2000|1998.5|1999.5|1998.5|2001|1999|1999|1998.5|1119
1755083100000|2025-08-13 11:05:00|2000|1999|2001|2000|2001|2000|2000|1998.5|2623
1755083400000|2025-08-13 11:10:00|2000|1999.5|2001|2000|2001|2000|2000|1999.5|1924
1755083700000|2025-08-13 11:15:00|2000|1999.5|1996|1995.5|2001|1999.5|1996|1995.5|6854
1755084000000|2025-08-13 11:20:00|1996.5|1996|1998.5|1997.5|1999|1997.5|1996|1995.5|7588
1755084300000|2025-08-13 11:25:00|1999||1999||1999.5||1998.5||167
1755084600000|2025-08-13 11:30:00|1999.5|1998.5|1999|1998|1999.5|1999|1998.5|1997.5|2365
1755084900000|2025-08-13 11:35:00|2000|1998.5|2000|1999|2000|1999|1999.5|1998|2218
1755085200000|2025-08-13 11:40:00|1999.5||1999.5||2000||1999.5||1766
1755085500000|2025-08-13 11:45:00|2000|1999.5|2002|2001|2002|2001|2000|1999.5|1685
1755085800000|2025-08-13 11:50:00|2001|2000|2002|2000|2002|2000|2001|2000|518
1755086100000|2025-08-13 11:55:00|2001|2001|2003|2001|2003|2001|2001|2001|925
1755086400000|2025-08-13 12:00:00|2002||2002||2003||2002||1031
1755086700000|2025-08-13 12:05:00|||||||||383
1755087000000|2025-08-13 12:10:00|2001|2000|2001|2000|2002|2000|2001|2000|1146
1755087300000|2025-08-13 12:15:00|||||||||3
1755087600000|2025-08-13 12:20:00|2002||2002||2002||2001||1192
1755087900000|2025-08-13 12:25:00|2001|2001|2001|2000|2002|2001|2001|2000|648
1755088500000|2025-08-13 12:35:00|||||||||450
1755088800000|2025-08-13 12:40:00|2002||2002||2002||2002||1138
1755089100000|2025-08-13 12:45:00|2000|2001|1997|1996.5|2000|2001|1997|1996.5|11996
1755089400000|2025-08-13 12:50:00|1996.5|1996|1999.5|1998.5|1999.5|1998.5|1996.5|1995.5|4191
1755089700000|2025-08-13 12:55:00|2000|1999.5|2000|1999|2002|2000|2000|1998.5|2476
1755090000000|2025-08-13 13:00:00|2001|1999.5|2000|1999|2001|1999.5|1999.5|1999|2342
1755090300000|2025-08-13 13:05:00|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|642
1755090600000|2025-08-13 13:10:00|2002|2000|2001|2000|2002|2000|2001|2000|1969
1755090900000|2025-08-13 13:15:00|2000|1999.5|1999|1997.5|2000|1999.5|1999|1997.5|767
1755091200000|2025-08-13 13:20:00|1998.5|1998|1999.5|1998|1999.5|1998|1998|1998|1766
1755091500000|2025-08-13 13:25:00|2001|1999|2001|1999.5|2001|2000|1999.5|1997.5|2273
1755091800000|2025-08-13 13:30:00|2002|2000|2002|2000|2004|2002|2001|1999.5|4277
1755092100000|2025-08-13 13:35:00|2001|1999.5|2003|2001|2005|2003|2001|1998.5|5993
1755092400000|2025-08-13 13:40:00|2004|2002|2004|2002|2004|2003|2003|2002|1527
1755092700000|2025-08-13 13:45:00|2003|2003|2007|2005|2007|2006|2003|2003|3995
1755093000000|2025-08-13 13:50:00|2006|2006|2008|2007|2009|2007|2006|2006|3174
1755093300000|2025-08-13 13:55:00|2007|2006|2008|2006|2008|2007|2007|2006|454
1755093600000|2025-08-13 14:00:00|2009|2007|2008|2006|2009|2008|2008|2006|1152
1755093900000|2025-08-13 14:05:00|2009|2007|2010|2008|2010|2008|2009|2007|1277
1755094200000|2025-08-13 14:10:00|2011|2009|2008|2007|2011|2009|2008|2007|1167
1755094500000|2025-08-13 14:15:00|2009|2008|2008|2007|2009|2008|2008|2007|408
1755094800000|2025-08-13 14:20:00|2007|2006|2006|2004|2008|2006|2006|2004|2391
1755095100000|2025-08-13 14:25:00|2005|2003|2004|2003|2005|2003|2004|2003|357
1755095400000|2025-08-13 14:30:00|2005||2005||2005||2004||1713
1755095700000|2025-08-13 14:35:00|2004|2002|2005|2004|2005|2004|2004|2002|1052
1755096000000|2025-08-13 14:40:00|2006|2005|2006|2005|2006|2005|2005|2004|2165
1755096300000|2025-08-13 14:45:00|2007|2004|2004|2003|2007|2004|2004|2002|2142
1755096600000|2025-08-13 14:50:00|2005|2004|2005|2004|2006|2004|2005|2004|1113
1755096900000|2025-08-13 14:55:00|2004|2003|2008|2006|2008|2007|2004|2003|5006
1755097200000|2025-08-13 15:00:00|2007|2007|2010|2008|2010|2008|2007|2006|1460
1755097500000|2025-08-13 15:05:00||2009||2008||2009||2008|709
1755097800000|2025-08-13 15:10:00|2009|2007|2009|2007|2009|2007|2008|2006|1585
1755098100000|2025-08-13 15:15:00|2008|2008|2008|2006|2008|2008|2007|2006|3159
1755098400000|2025-08-13 15:20:00|2007|2005|2007|2006|2007|2006|2006|2004|4594
1755098700000|2025-08-13 15:25:00|2008|2007|2008|2006|2008|2007|2007|2006|2790
1755154800000|2025-08-14 07:00:00|1984.5|1982.5|1980.5|1980|1989|1986|1980.5|1980|16724
1755155100000|2025-08-14 07:05:00|1981.5|1980.5|1988.5|1987.5|1988.5|1987.5|1981.5|1980.5|6312
1755155400000|2025-08-14 07:10:00|1989|1988|1987.5|1986|1990.5|1989.5|1987.5|1986|1412
1755155700000|2025-08-14 07:15:00|1987|1984.5|1991.5|1990|1992|1990.5|1984.5|1983.5|4652
1755156000000|2025-08-14 07:20:00|1990.5|1989.5|1991|1990|1993|1992.5|1990|1989.5|2933
1755156300000|2025-08-14 07:25:00|1990.5|1989|1989.5|1989|1992.5|1991.5|1989.5|1989|2548
1755156600000|2025-08-14 07:30:00|1990|1989.5|1991|1990.5|1993|1992.5|1989.5|1988.5|13089
1755156900000|2025-08-14 07:35:00|1990.5|1990|1989.5|1989|1990.5|1990.5|1989|1988|3559
1755157200000|2025-08-14 07:40:00|1990|1989.5|1990.5|1990|1992|1990.5|1989.5|1989|5539
1755157500000|2025-08-14 07:45:00|1990|1989.5|1991.5|1990|1991.5|1990.5|1990|1989|2527
1755157800000|2025-08-14 07:50:00|1991|1990.5|1992.5|1992|1992.5|1992|1991|1990|2089
1755158100000|2025-08-14 07:55:00|1992|1991.5|1992.5|1992|1995|1992.5|1992|1991|847
1755158400000|2025-08-14 08:00:00|1993.5|1991.5|1993|1992.5|1993.5|1992.5|1993|1991.5|2233
1755158700000|2025-08-14 08:05:00|1992.5|1992|1991.5|1990.5|1993|1992.5|1991.5|1990|5566
1755159000000|2025-08-14 08:10:00|1991|1991|1990|1989|1991|1991|1989|1987.5|4026
1755159300000|2025-08-14 08:15:00|1989.5|1988.5|1990|1989|1990|1989|1989.5|1988.5|1963
1755159600000|2025-08-14 08:20:00|1989.5|1988|1988.5|1986.5|1989.5|1988|1987|1985.5|599
1755159900000|2025-08-14 08:25:00|1988|1986|1988.5|1987|1988.5|1987|1987|1985.5|703
1755160200000|2025-08-14 08:30:00|1987.5|1986.5|1989|1988|1990|1988.5|1987.5|1986.5|626
1755160500000|2025-08-14 08:35:00|1989.5|1987|1986.5|1985.5|1989.5|1987|1986.5|1985.5|867
1755160800000|2025-08-14 08:40:00|1986|1985|1987.5|1986.5|1988|1986.5|1986|1985|998
1755161100000|2025-08-14 08:45:00|1987|1986|1985.5|1985|1987|1986|1985|1984.5|1225
1755161400000|2025-08-14 08:50:00|1986|1985.5|1985|1984.5|1987|1985.5|1985|1984.5|1455
1755161700000|2025-08-14 08:55:00|1986|1985|1985|1984.5|1986|1985|1985|1984.5|1921
1755162000000|2025-08-14 09:00:00|1987|1983.5|1986.5|1986|1987|1986|1986|1983.5|1152
1755162300000|2025-08-14 09:05:00|1986|1985.5|1986|1985.5|1986.5|1985.5|1986|1985|958
1755162600000|2025-08-14 09:10:00|1985.5|1985|1986.5|1986|1986.5|1986|1984.5|1984|2076
1755162900000|2025-08-14 09:15:00|1986|1985.5|1986.5|1985|1987|1985.5|1985.5|1984.5|2912
1755163200000|2025-08-14 09:20:00|1987|1985.5|1987|1986|1987.5|1986|1986|1985.5|1429
1755163500000|2025-08-14 09:25:00|1986.5|1985.5|1985|1984.5|1986.5|1985.5|1985|1984.5|3126
1755163800000|2025-08-14 09:30:00|1985.5|1984|1985.5|1985|1986|1985|1985|1984|1452
1755164100000|2025-08-14 09:35:00|1987.5|1986|1987.5|1986.5|1987.5|1987|1987|1986|481
1755164400000|2025-08-14 09:40:00|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|2041
1755164700000|2025-08-14 09:45:00|1986|1986|1987|1985.5|1987.5|1986|1986|1985.5|1486
1755165000000|2025-08-14 09:50:00|1986.5|1985|1986|1985|1987|1985|1986|1985|651
1755165300000|2025-08-14 09:55:00|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1985.5|1985|1396
1755165600000|2025-08-14 10:00:00|1988|1986.5|1986.5|1985.5|1988|1987|1986.5|1985.5|1773
1755165900000|2025-08-14 10:05:00|1987|1986|1987.5|1986|1988.5|1987|1986|1985.5|1119
1755166200000|2025-08-14 10:10:00|1987|1985.5|1986.5|1985.5|1987|1985.5|1986|1985.5|458
1755166500000|2025-08-14 10:15:00|1986|1985|1986|1985|1986.5|1985|1986|1984.5|444
1755166800000|2025-08-14 10:20:00|1985.5|1984.5|1986|1985|1986.5|1985.5|1985.5|1984.5|2004
1755167100000|2025-08-14 10:25:00|1985.5|1984.5|1985.5|1984.5|1986|1985|1985|1984.5|2422
1755167400000|2025-08-14 10:30:00|1986|1985|1986|1985|1986|1985|1985.5|1985|251
1755167700000|2025-08-14 10:35:00|1985.5|1984.5|1985.5|1984.5|1986|1984.5|1985|1984.5|1309
1755168000000|2025-08-14 10:40:00|1986|1985|1986|1985|1986.5|1985.5|1985.5|1985|996
1755168300000|2025-08-14 10:45:00|1986.5|1985.5|1986.5|1985.5|1987.5|1986|1986|1985|237
1755168600000|2025-08-14 10:50:00|1987|1985|1986|1984.5|1987|1985.5|1985.5|1984.5|358
1755168900000|2025-08-14 10:55:00|1986.5|1985|1986|1985|1987|1985.5|1985|1984.5|685
1755169200000|2025-08-14 11:00:00|1986.5|1984.5|1987.5|1985.5|1987.5|1986|1986|1984.5|867
1755169500000|2025-08-14 11:05:00|1987|1986|1987|1985.5|1987.5|1986|1986.5|1985.5|103
1755169800000|2025-08-14 11:10:00|1986.5|1986|1988.5|1986.5|1988.5|1987|1986.5|1986|1453
1755170100000|2025-08-14 11:15:00|1989|1987|1989.5|1988.5|1990.5|1988.5|1989|1986.5|2784
1755170400000|2025-08-14 11:20:00|1990|1989|1989|1988|1991|1989|1989|1988|861
1755170700000|2025-08-14 11:25:00|1990|1988.5|1989.5|1988.5|1990|1989|1988|1987.5|944
1755171000000|2025-08-14 11:30:00|1990|1988|1990.5|1988.5|1991|1989|1990|1988|253
1755171300000|2025-08-14 11:35:00|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|15
1755171600000|2025-08-14 11:40:00|1990||1989.5||1990||1989.5||110
1755171900000|2025-08-14 11:45:00|1990|1989|1990|1989|1990.5|1989|1989.5|1988.5|1206
1755172200000|2025-08-14 11:50:00|1990.5|1988.5|1990|1988.5|1990.5|1988.5|1989|1988.5|1011
1755172500000|2025-08-14 11:55:00|1990.5||1990||1990.5||1990||500
1755172800000|2025-08-14 12:00:00|1991|1989|1991|1989.5|1992|1991|1991|1989|1374
1755173100000|2025-08-14 12:05:00|1991.5|1989|1990|1989|1991.5|1989|1990|1989|1601
1755173400000|2025-08-14 12:10:00|1989.5|1988.5|1989.5|1988.5|1990|1989|1989.5|1988.5|1365
1755173700000|2025-08-14 12:15:00|1990|1989|1990|1988|1990.5|1989.5|1989|1988|124
1755174000000|2025-08-14 12:20:00|1990.5|1988.5|1989.5|1988|1990.5|1988.5|1988.5|1987.5|24
1755174300000|2025-08-14 12:25:00|1989|1987.5|1989|1987.5|1989.5|1988|1988.5|1987.5|342
1755174600000|2025-08-14 12:30:00|1988.5|1987|1987|1985|1989.5|1988|1985.5|1985|5281
1755174900000|2025-08-14 12:35:00|1986.5|1985.5|1986|1985|1987|1985.5|1986|1985|1866
1755175200000|2025-08-14 12:40:00|1985.5|1984.5|1985|1984.5|1985.5|1985|1985|1984|38876
1755175500000|2025-08-14 12:45:00|1985.5|1984|1985.5|1984.5|1985.5|1984.5|1985|1984|807
1755175800000|2025-08-14 12:50:00|1985|1984|1985|1983.5|1985|1984|1984|1983.5|1474
1755176100000|2025-08-14 12:55:00|1985.5|1984|1986|1985|1986.5|1985|1985.5|1984|1931
1755176400000|2025-08-14 13:00:00|1986.5|1984|1986|1984.5|1986.5|1984.5|1985.5|1984|286
1755176700000|2025-08-14 13:05:00|1985.5|1985.5|1989|1987.5|1989|1988|1985.5|1985|2246
1755177000000|2025-08-14 13:10:00|1988.5|1987|1988.5|1987|1989|1987.5|1987.5|1986.5|2373
1755177300000|2025-08-14 13:15:00|1988|1987.5|1988|1987.5|1989.5|1988|1988|1987.5|481
1755177600000|2025-08-14 13:20:00|1987.5|1986.5|1987|1985.5|1988|1987|1986.5|1985.5|18449
1755177900000|2025-08-14 13:25:00|1986.5|1985|1989|1988|1989|1988|1985.5|1984|1812
1755178200000|2025-08-14 13:30:00|1987.5|1987.5|1985|1984|1989|1988|1982.5|1981.5|6381
1755178500000|2025-08-14 13:35:00|1985.5|1984.5|1983|1981.5|1986.5|1985.5|1982|1980.5|3290
1755178800000|2025-08-14 13:40:00|1982.5|1982|1982.5|1981.5|1983.5|1982.5|1981|1980.5|5120
1755179100000|2025-08-14 13:45:00|1982|1980.5|1980.5|1979.5|1983|1981.5|1980|1979.5|3692
1755179400000|2025-08-14 13:50:00|1981|1980|1982|1981.5|1982.5|1981.5|1981|1980|2698
1755179700000|2025-08-14 13:55:00|1982.5|1982|1984.5|1983|1984.5|1983.5|1982.5|1981.5|3668
1755180000000|2025-08-14 14:00:00|1984|1983.5|1983|1981.5|1984|1983.5|1982|1980.5|2432
1755180300000|2025-08-14 14:05:00|1982.5|1982|1982.5|1981.5|1983.5|1982.5|1982|1981|4096
1755180600000|2025-08-14 14:10:00|1983|1982|1980.5|1979.5|1984.5|1984|1980|1979|4993
1755180900000|2025-08-14 14:15:00|1981|1980|1980|1979|1982|1980.5|1979.5|1979|3716
1755181200000|2025-08-14 14:20:00|1979.5|1978|1980.5|1980|1981.5|1980.5|1979.5|1978|4841
1755181500000|2025-08-14 14:25:00|1980|1979.5|1981|1980|1981|1980.5|1980|1979.5|1083
1755181800000|2025-08-14 14:30:00|1980.5|1979.5|1983|1982|1983|1982|1980|1979.5|3878
1755182100000|2025-08-14 14:35:00|1982|1982.5|1981|1980.5|1983|1982.5|1980|1979.5|4649
1755182400000|2025-08-14 14:40:00|1981.5|1980|1983|1982|1983|1982.5|1981.5|1980|2149
1755182700000|2025-08-14 14:45:00|1983.5|1982.5|1983.5|1982.5|1985|1984|1983.5|1982.5|3645
1755183000000|2025-08-14 14:50:00|1983|1982|1981.5|1980.5|1983.5|1982|1981|1980.5|2766
1755183300000|2025-08-14 14:55:00|1982|1981|1981|1980|1982.5|1981.5|1980|1979.5|3620
1755183600000|2025-08-14 15:00:00|1980.5|1980.5|1980|1979|1981.5|1980.5|1980|1979|1137
1755183900000|2025-08-14 15:05:00|1979.5|1978.5|1979.5|1978.5|1980.5|1979.5|1979.5|1978.5|2001
1755184200000|2025-08-14 15:10:00|1979|1978|1978|1977|1980|1979|1978|1977|5450
1755184500000|2025-08-14 15:15:00|1979|1978|1980.5|1979.5|1980.5|1980|1978.5|1977.5|5860
1755184800000|2025-08-14 15:20:00|1981.5|1980.5|1983|1982.5|1983.5|1983|1981|1980|5716
1755185100000|2025-08-14 15:25:00|1982.5|1981.5|1982|1981|1982.5|1981.5|1980|1979|4972
1755154800000|2025-08-14 07:00:00|1984.5|1982.5|1980.5|1980|1989|1986|1980.5|1980|16724
1755155100000|2025-08-14 07:05:00|1981.5|1980.5|1988.5|1987.5|1988.5|1987.5|1981.5|1980.5|6312
1755155400000|2025-08-14 07:10:00|1989|1988|1987.5|1986|1990.5|1989.5|1987.5|1986|1412
1755155700000|2025-08-14 07:15:00|1987|1984.5|1991.5|1990|1992|1990.5|1984.5|1983.5|4652
1755156000000|2025-08-14 07:20:00|1990.5|1989.5|1991|1990|1993|1992.5|1990|1989.5|2933
1755156300000|2025-08-14 07:25:00|1990.5|1989|1989.5|1989|1992.5|1991.5|1989.5|1989|2548
1755156600000|2025-08-14 07:30:00|1990|1989.5|1991|1990.5|1993|1992.5|1989.5|1988.5|13089
1755156900000|2025-08-14 07:35:00|1990.5|1990|1989.5|1989|1990.5|1990.5|1989|1988|3559
1755157200000|2025-08-14 07:40:00|1990|1989.5|1990.5|1990|1992|1990.5|1989.5|1989|5539
1755157500000|2025-08-14 07:45:00|1990|1989.5|1991.5|1990|1991.5|1990.5|1990|1989|2527
1755157800000|2025-08-14 07:50:00|1991|1990.5|1992.5|1992|1992.5|1992|1991|1990|2089
1755158100000|2025-08-14 07:55:00|1992|1991.5|1992.5|1992|1995|1992.5|1992|1991|847
1755158400000|2025-08-14 08:00:00|1993.5|1991.5|1993|1992.5|1993.5|1992.5|1993|1991.5|2233
1755158700000|2025-08-14 08:05:00|1992.5|1992|1991.5|1990.5|1993|1992.5|1991.5|1990|5566
1755159000000|2025-08-14 08:10:00|1991|1991|1990|1989|1991|1991|1989|1987.5|4026
1755159300000|2025-08-14 08:15:00|1989.5|1988.5|1990|1989|1990|1989|1989.5|1988.5|1963
1755159600000|2025-08-14 08:20:00|1989.5|1988|1988.5|1986.5|1989.5|1988|1987|1985.5|599
1755159900000|2025-08-14 08:25:00|1988|1986|1988.5|1987|1988.5|1987|1987|1985.5|703
1755160200000|2025-08-14 08:30:00|1987.5|1986.5|1989|1988|1990|1988.5|1987.5|1986.5|626
1755160500000|2025-08-14 08:35:00|1989.5|1987|1986.5|1985.5|1989.5|1987|1986.5|1985.5|867
1755160800000|2025-08-14 08:40:00|1986|1985|1987.5|1986.5|1988|1986.5|1986|1985|998
1755161100000|2025-08-14 08:45:00|1987|1986|1985.5|1985|1987|1986|1985|1984.5|1225
1755161400000|2025-08-14 08:50:00|1986|1985.5|1985|1984.5|1987|1985.5|1985|1984.5|1455
1755161700000|2025-08-14 08:55:00|1986|1985|1985|1984.5|1986|1985|1985|1984.5|1921
1755162000000|2025-08-14 09:00:00|1987|1983.5|1986.5|1986|1987|1986|1986|1983.5|1152
1755162300000|2025-08-14 09:05:00|1986|1985.5|1986|1985.5|1986.5|1985.5|1986|1985|958
1755162600000|2025-08-14 09:10:00|1985.5|1985|1986.5|1986|1986.5|1986|1984.5|1984|2076
1755162900000|2025-08-14 09:15:00|1986|1985.5|1986.5|1985|1987|1985.5|1985.5|1984.5|2912
1755163200000|2025-08-14 09:20:00|1987|1985.5|1987|1986|1987.5|1986|1986|1985.5|1429
1755163500000|2025-08-14 09:25:00|1986.5|1985.5|1985|1984.5|1986.5|1985.5|1985|1984.5|3126
1755163800000|2025-08-14 09:30:00|1985.5|1984|1985.5|1985|1986|1985|1985|1984|1452
1755164100000|2025-08-14 09:35:00|1987.5|1986|1987.5|1986.5|1987.5|1987|1987|1986|481
1755164400000|2025-08-14 09:40:00|1987|1986|1986.5|1985.5|1987|1986|1986.5|1985.5|2041
1755164700000|2025-08-14 09:45:00|1986|1986|1987|1985.5|1987.5|1986|1986|1985.5|1486
1755165000000|2025-08-14 09:50:00|1986.5|1985|1986|1985|1987|1985|1986|1985|651
1755165300000|2025-08-14 09:55:00|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1985.5|1985|1396
1755165600000|2025-08-14 10:00:00|1988|1986.5|1986.5|1985.5|1988|1987|1986.5|1985.5|1773
1755165900000|2025-08-14 10:05:00|1987|1986|1987.5|1986|1988.5|1987|1986|1985.5|1119
1755166200000|2025-08-14 10:10:00|1987|1985.5|1986.5|1985.5|1987|1985.5|1986|1985.5|458
1755166500000|2025-08-14 10:15:00|1986|1985|1986|1985|1986.5|1985|1986|1984.5|444
1755166800000|2025-08-14 10:20:00|1985.5|1984.5|1986|1985|1986.5|1985.5|1985.5|1984.5|2004
1755167100000|2025-08-14 10:25:00|1985.5|1984.5|1985.5|1984.5|1986|1985|1985|1984.5|2422
1755167400000|2025-08-14 10:30:00|1986|1985|1986|1985|1986|1985|1985.5|1985|251
1755167700000|2025-08-14 10:35:00|1985.5|1984.5|1985.5|1984.5|1986|1984.5|1985|1984.5|1309
1755168000000|2025-08-14 10:40:00|1986|1985|1986|1985|1986.5|1985.5|1985.5|1985|996
1755168300000|2025-08-14 10:45:00|1986.5|1985.5|1986.5|1985.5|1987.5|1986|1986|1985|237
1755168600000|2025-08-14 10:50:00|1987|1985|1986|1984.5|1987|1985.5|1985.5|1984.5|358
1755168900000|2025-08-14 10:55:00|1986.5|1985|1986|1985|1987|1985.5|1985|1984.5|685
1755169200000|2025-08-14 11:00:00|1986.5|1984.5|1987.5|1985.5|1987.5|1986|1986|1984.5|867
1755169500000|2025-08-14 11:05:00|1987|1986|1987|1985.5|1987.5|1986|1986.5|1985.5|103
1755169800000|2025-08-14 11:10:00|1986.5|1986|1988.5|1986.5|1988.5|1987|1986.5|1986|1453
1755170100000|2025-08-14 11:15:00|1989|1987|1989.5|1988.5|1990.5|1988.5|1989|1986.5|2784
1755170400000|2025-08-14 11:20:00|1990|1989|1989|1988|1991|1989|1989|1988|861
1755170700000|2025-08-14 11:25:00|1990|1988.5|1989.5|1988.5|1990|1989|1988|1987.5|944
1755171000000|2025-08-14 11:30:00|1990|1988|1990.5|1988.5|1991|1989|1990|1988|253
1755171300000|2025-08-14 11:35:00|1990|1989|1989.5|1988.5|1990|1989|1989.5|1988.5|15
1755171600000|2025-08-14 11:40:00|1990||1989.5||1990||1989.5||110
1755171900000|2025-08-14 11:45:00|1990|1989|1990|1989|1990.5|1989|1989.5|1988.5|1206
1755172200000|2025-08-14 11:50:00|1990.5|1988.5|1990|1988.5|1990.5|1988.5|1989|1988.5|1011
1755172500000|2025-08-14 11:55:00|1990.5||1990||1990.5||1990||500
1755172800000|2025-08-14 12:00:00|1991|1989|1991|1989.5|1992|1991|1991|1989|1374
1755173100000|2025-08-14 12:05:00|1991.5|1989|1990|1989|1991.5|1989|1990|1989|1601
1755173400000|2025-08-14 12:10:00|1989.5|1988.5|1989.5|1988.5|1990|1989|1989.5|1988.5|1365
1755173700000|2025-08-14 12:15:00|1990|1989|1990|1988|1990.5|1989.5|1989|1988|124
1755174000000|2025-08-14 12:20:00|1990.5|1988.5|1989.5|1988|1990.5|1988.5|1988.5|1987.5|24
1755174300000|2025-08-14 12:25:00|1989|1987.5|1989|1987.5|1989.5|1988|1988.5|1987.5|342
1755174600000|2025-08-14 12:30:00|1988.5|1987|1987|1985|1989.5|1988|1985.5|1985|5281
1755174900000|2025-08-14 12:35:00|1986.5|1985.5|1986|1985|1987|1985.5|1986|1985|1866
1755175200000|2025-08-14 12:40:00|1985.5|1984.5|1985|1984.5|1985.5|1985|1985|1984|38876
1755175500000|2025-08-14 12:45:00|1985.5|1984|1985.5|1984.5|1985.5|1984.5|1985|1984|807
1755175800000|2025-08-14 12:50:00|1985|1984|1985|1983.5|1985|1984|1984|1983.5|1474
1755176100000|2025-08-14 12:55:00|1985.5|1984|1986|1985|1986.5|1985|1985.5|1984|1931
1755176400000|2025-08-14 13:00:00|1986.5|1984|1986|1984.5|1986.5|1984.5|1985.5|1984|286
1755176700000|2025-08-14 13:05:00|1985.5|1985.5|1989|1987.5|1989|1988|1985.5|1985|2246
1755177000000|2025-08-14 13:10:00|1988.5|1987|1988.5|1987|1989|1987.5|1987.5|1986.5|2373
1755177300000|2025-08-14 13:15:00|1988|1987.5|1988|1987.5|1989.5|1988|1988|1987.5|481
1755177600000|2025-08-14 13:20:00|1987.5|1986.5|1987|1985.5|1988|1987|1986.5|1985.5|18449
1755177900000|2025-08-14 13:25:00|1986.5|1985|1989|1988|1989|1988|1985.5|1984|1812
1755178200000|2025-08-14 13:30:00|1987.5|1987.5|1985|1984|1989|1988|1982.5|1981.5|6381
1755178500000|2025-08-14 13:35:00|1985.5|1984.5|1983|1981.5|1986.5|1985.5|1982|1980.5|3290
1755178800000|2025-08-14 13:40:00|1982.5|1982|1982.5|1981.5|1983.5|1982.5|1981|1980.5|5120
1755179100000|2025-08-14 13:45:00|1982|1980.5|1980.5|1979.5|1983|1981.5|1980|1979.5|3692
1755179400000|2025-08-14 13:50:00|1981|1980|1982|1981.5|1982.5|1981.5|1981|1980|2698
1755179700000|2025-08-14 13:55:00|1982.5|1982|1984.5|1983|1984.5|1983.5|1982.5|1981.5|3668
1755180000000|2025-08-14 14:00:00|1984|1983.5|1983|1981.5|1984|1983.5|1982|1980.5|2432
1755180300000|2025-08-14 14:05:00|1982.5|1982|1982.5|1981.5|1983.5|1982.5|1982|1981|4096
1755180600000|2025-08-14 14:10:00|1983|1982|1980.5|1979.5|1984.5|1984|1980|1979|4993
1755180900000|2025-08-14 14:15:00|1981|1980|1980|1979|1982|1980.5|1979.5|1979|3716
1755181200000|2025-08-14 14:20:00|1979.5|1978|1980.5|1980|1981.5|1980.5|1979.5|1978|4841
1755181500000|2025-08-14 14:25:00|1980|1979.5|1981|1980|1981|1980.5|1980|1979.5|1083
1755181800000|2025-08-14 14:30:00|1980.5|1979.5|1983|1982|1983|1982|1980|1979.5|3878
1755182100000|2025-08-14 14:35:00|1982|1982.5|1981|1980.5|1983|1982.5|1980|1979.5|4649
1755182400000|2025-08-14 14:40:00|1981.5|1980|1983|1982|1983|1982.5|1981.5|1980|2149
1755182700000|2025-08-14 14:45:00|1983.5|1982.5|1983.5|1982.5|1985|1984|1983.5|1982.5|3645
1755183000000|2025-08-14 14:50:00|1983|1982|1981.5|1980.5|1983.5|1982|1981|1980.5|2766
1755183300000|2025-08-14 14:55:00|1982|1981|1981|1980|1982.5|1981.5|1980|1979.5|3620
1755183600000|2025-08-14 15:00:00|1980.5|1980.5|1980|1979|1981.5|1980.5|1980|1979|1137
1755183900000|2025-08-14 15:05:00|1979.5|1978.5|1979.5|1978.5|1980.5|1979.5|1979.5|1978.5|2001
1755184200000|2025-08-14 15:10:00|1979|1978|1978|1977|1980|1979|1978|1977|5450
1755184500000|2025-08-14 15:15:00|1979|1978|1980.5|1979.5|1980.5|1980|1978.5|1977.5|5860
1755184800000|2025-08-14 15:20:00|1981.5|1980.5|1983|1982.5|1983.5|1983|1981|1980|5716
1755185100000|2025-08-14 15:25:00|1982.5|1981.5|1982|1981|1982.5|1981.5|1980|1979|4972
1755241200000|2025-08-15 07:00:00|2011|2008|2020|2018|2020|2018|2010|2008|13470
1755241500000|2025-08-15 07:05:00|2019|2017|2023|2021|2023|2022|2019|2016|6365
1755241800000|2025-08-15 07:10:00|2022|2022|2020|2018|2025|2023|2020|2017|2354
1755242100000|2025-08-15 07:15:00|2019|2017|2018|2016|2020|2017|2017|2015|1342
1755242400000|2025-08-15 07:20:00|2017|2015|2018|2016|2019|2018|2017|2015|7776
1755242700000|2025-08-15 07:25:00|2019|2015|2017|2015|2019|2015|2017|2015|1328
1755243000000|2025-08-15 07:30:00|2018|2016|2018|2016|2019|2017|2017|2016|601
1755243300000|2025-08-15 07:35:00|2017|2017|2019|2017|2019|2018|2017|2016|1855
1755243600000|2025-08-15 07:40:00|2018|2016|2018|2016|2018|2016|2016|2015|1204
1755243900000|2025-08-15 07:45:00|2017||2017||2018||2017||312
1755244200000|2025-08-15 07:50:00|2018|2017|2019|2017|2019|2018|2018|2017|2426
1755244500000|2025-08-15 07:55:00|2020|2018|2020|2018|2021|2019|2020|2017|3334
1755244800000|2025-08-15 08:00:00|2019|2017|2016|2014|2019|2017|2014|2013|14441
1755245100000|2025-08-15 08:05:00|2015|2013|2015|2014|2015|2014|2015|2013|1372
1755245400000|2025-08-15 08:10:00|2016|2015|2016|2014|2017|2016|2016|2014|863
1755245700000|2025-08-15 08:15:00|2015|2013|2014|2012|2015|2013|2013|2011|535
1755246000000|2025-08-15 08:20:00|2015|2013|2015|2012|2018|2016|2014|2012|1391
1755246300000|2025-08-15 08:25:00|2014||2014||2014||2013||3
1755246600000|2025-08-15 08:30:00|2013|2011|2011|2009|2013|2011|2010|2009|962
1755246900000|2025-08-15 08:35:00|2010|2008|2010|2007|2010|2008|2009|2007|2950
1755247200000|2025-08-15 08:40:00||2008||2008||2008||2008|255
1755247500000|2025-08-15 08:45:00|2009|2007|2008|2007|2010|2007|2008|2006|18286
1755247800000|2025-08-15 08:50:00|2009||2009||2009||2009||2266
1755248100000|2025-08-15 08:55:00|2008||2010||2010||2008||813
1755248400000|2025-08-15 09:00:00|2009|2008|2009|2007|2009|2008|2009|2007|2708
1755248700000|2025-08-15 09:05:00|2010|2008|2010|2008|2010|2009|2009|2007|3183
1755249000000|2025-08-15 09:10:00|2009|2009|2007|2005|2010|2009|2007|2005|1829
1755249300000|2025-08-15 09:15:00|2008|2006|2009|2008|2010|2008|2007|2006|3434
1755249600000|2025-08-15 09:20:00|2010||2010||2010||2010||255
1755249900000|2025-08-15 09:25:00|2009|2007|2010|2009|2010|2009|2009|2007|774
1755250200000|2025-08-15 09:30:00|2009|2008|2010|2008|2010|2008|2009|2007|1356
1755250500000|2025-08-15 09:35:00|2009|2007|2008|2006|2009|2008|2008|2006|1
1755250800000|2025-08-15 09:40:00|2009|2007|2009|2007|2009|2008|2009|2007|786
1755251100000|2025-08-15 09:45:00|2010|2008|2010|2009|2010|2009|2010|2007|3584
1755251400000|2025-08-15 09:50:00|2009|2008|2010|2008|2010|2009|2009|2007|1187
1755251700000|2025-08-15 09:55:00|2011|2009|2010|2008|2011|2010|2010|2008|1544
1755252000000|2025-08-15 10:00:00|2011|2009|2011|2009|2011|2010|2010|2008|50
1755252300000|2025-08-15 10:05:00|2010||2011||2011||2010||1116
1755252600000|2025-08-15 10:10:00|2010|2008|2011|2009|2011|2009|2010|2008|951
1755252900000|2025-08-15 10:15:00|2012|2008|2013|2011|2013|2012|2012|2008|1239
1755253200000|2025-08-15 10:20:00|2014|2012|2014|2013|2015|2013|2014|2012|608
1755253500000|2025-08-15 10:25:00||2012||2013||2013||2012|1013
1755253800000|2025-08-15 10:30:00|2015|2012|2015|2013|2015|2014|2015|2012|9623
1755254100000|2025-08-15 10:35:00|2016|2014|2016|2014|2016|2014|2016|2013|813
1755254400000|2025-08-15 10:40:00||2015||2015||2015||2015|602
1755254700000|2025-08-15 10:45:00|||||||||1241
1755255000000|2025-08-15 10:50:00|2017||2016||2017||2016||1109
1755255300000|2025-08-15 10:55:00|2015|2014|2016|2014|2016|2014|2015|2014|818
1755255600000|2025-08-15 11:00:00|2015|2013|2016|2014|2016|2015|2015|2013|1516
1755255900000|2025-08-15 11:05:00|2015||2016||2016||2015||1160
1755256200000|2025-08-15 11:10:00|2015|2013|2016|2014|2016|2014|2015|2013|315
1755256500000|2025-08-15 11:15:00|2015|2015|2017|2016|2017|2016|2015|2014|3975
1755256800000|2025-08-15 11:20:00|2018|2015|2017|2016|2018|2017|2017|2015|3508
1755257100000|2025-08-15 11:25:00|2016|2015|2016|2014|2016|2015|2015|2014|2092
1755257400000|2025-08-15 11:30:00|2017|2015|2019|2017|2019|2018|2017|2015|4361
1755257700000|2025-08-15 11:35:00|2018|2016|2018|2016|2018|2017|2018|2016|168
1755258000000|2025-08-15 11:40:00|2017|2015|2018|2017|2018|2017|2016|2015|1466
1755258300000|2025-08-15 11:45:00|2019|2016|2019|2017|2019|2017|2018|2016|621
1755258600000|2025-08-15 11:50:00||2016||2016||2017||2016|236
1755258900000|2025-08-15 11:55:00|2018|2017|2017|2016|2018|2017|2017|2016|74
1755259200000|2025-08-15 12:00:00|2018|2015|2016|2015|2018|2017|2016|2015|3056
1755259500000|2025-08-15 12:05:00|2015|2014|2019|2017|2019|2017|2015|2013|7557
1755259800000|2025-08-15 12:10:00|2018|2018|2018|2016|2019|2018|2018|2016|1776
1755260100000|2025-08-15 12:15:00|2017|2015|2017|2016|2017|2016|2016|2015|875
1755260400000|2025-08-15 12:20:00|2016|2015|2018|2016|2018|2016|2016|2014|2571
1755260700000|2025-08-15 12:25:00|2019|2017|2019|2017|2019|2018|2019|2017|790
1755261000000|2025-08-15 12:30:00|2020|2018|2020|2019|2021|2020|2019|2017|4108
1755261300000|2025-08-15 12:35:00|2019|2018|2018|2017|2019|2019|2018|2017|1296
1755261600000|2025-08-15 12:40:00|2019|2016|2018|2017|2019|2017|2018|2016|1605
1755261900000|2025-08-15 12:45:00|2019|2018|2020|2019|2020|2019|2018|2018|3100
1755262200000|2025-08-15 12:50:00|2019|2018|2022|2020|2022|2020|2019|2017|3901
1755262500000|2025-08-15 12:55:00|2021|2021|2022|2020|2022|2021|2021|2020|2944
1755262800000|2025-08-15 13:00:00|2021|2019|2022|2020|2022|2021|2020|2019|6334
1755263100000|2025-08-15 13:05:00|2021|2019|2020|2018|2021|2019|2019|2018|1518
1755263400000|2025-08-15 13:10:00|2019||2020||2020||2019||844
1755263700000|2025-08-15 13:15:00||2019||2018||2019||2018|1344
1755264000000|2025-08-15 13:20:00|2019|2019|2018|2016|2019|2019|2018|2016|1388
1755264300000|2025-08-15 13:25:00|2017|2017|2018|2016|2019|2017|2017|2016|3318
1755264600000|2025-08-15 13:30:00|2015|2014|2015|2013|2018|2016|2013|2012|5646
1755264900000|2025-08-15 13:35:00|2014|2012|2014|2013|2015|2014|2012|2011|3008
1755265200000|2025-08-15 13:40:00|2015|2012|2013|2011|2015|2014|2012|2011|1543
1755265500000|2025-08-15 13:45:00|2012|2010|2008|2006|2012|2010|2008|2006|2589
1755265800000|2025-08-15 13:50:00|2007|2005|2008|2007|2008|2007|2005|2004|2723
1755266100000|2025-08-15 13:55:00|2009|2008|2014|2012|2014|2013|2009|2008|9566
1755266400000|2025-08-15 14:00:00|2013|2011|2010|2008|2014|2013|2010|2008|4234
1755266700000|2025-08-15 14:05:00|2009|2009|2008|2006|2010|2009|2007|2006|3681
1755267000000|2025-08-15 14:10:00|2009|2007|2009|2007|2009|2008|2008|2007|2892
1755267300000|2025-08-15 14:15:00|2008|2006|2007|2006|2008|2006|2006|2005|12523
1755267600000|2025-08-15 14:20:00|2008|2007|2005|2003|2009|2008|2005|2003|2777
1755267900000|2025-08-15 14:25:00|2004|2002|2002|2001|2004|2003|2002|2001|5437
1755268200000|2025-08-15 14:30:00|2001|2000|2001|2000|2002|2001|2001|2000|3965
1755268500000|2025-08-15 14:35:00|2002|2001|2004|2003|2004|2003|2002|2000|1467
1755268800000|2025-08-15 14:40:00|2005|2002|2004|2002|2005|2003|2004|2002|2276
1755269100000|2025-08-15 14:45:00|2003|2003|2004|2002|2004|2003|2003|2002|1562
1755269400000|2025-08-15 14:50:00|2005|2003|2003|2002|2005|2003|2003|2002|3454
1755269700000|2025-08-15 14:55:00|2004|2003|2007|2006|2008|2007|2004|2002|2877
1755270000000|2025-08-15 15:00:00|2008|2005|2008|2006|2009|2008|2008|2005|4497
1755270300000|2025-08-15 15:05:00|2007||2007||2007||2007||625
1755270600000|2025-08-15 15:10:00|2008|2007|2009|2008|2010|2009|2008|2007|8564
1755270900000|2025-08-15 15:15:00|2008|2007|2008|2006|2008|2008|2008|2006|1406
1755271200000|2025-08-15 15:20:00|2007|2005|2003|2002|2007|2006|2003|2002|2320
1755271500000|2025-08-15 15:25:00|2002|2001|2002|2000|2003|2001|2001|2000|1892
1755500400000|2025-08-18 07:00:00|1991|1987.5|1992|1990|1997|1995.5|1991|1987.5|17594
1755500700000|2025-08-18 07:05:00|1990.5|1989|1986|1984.5|1990.5|1989|1985.5|1983.5|3600
1755501000000|2025-08-18 07:10:00|1985.5|1984|1983|1981.5|1985.5|1984|1982|1979.5|4479
1755501300000|2025-08-18 07:15:00|1983.5|1982.5|1984.5|1983.5|1986.5|1984.5|1983.5|1982.5|2307
1755501600000|2025-08-18 07:20:00|1985.5|1984|1986.5|1985|1988|1986.5|1985.5|1984|1898
1755501900000|2025-08-18 07:25:00|1986|1984.5|1983|1982|1986|1984.5|1983|1982|1191
1755502200000|2025-08-18 07:30:00|1982|1981|1981.5|1980.5|1982.5|1981|1981|1980|959
1755502500000|2025-08-18 07:35:00|1982|1980|1982|1981|1982.5|1981|1980.5|1979.5|1388
1755502800000|2025-08-18 07:40:00|1982.5|1980.5|1982|1980.5|1982.5|1980.5|1981.5|1980|394
1755503100000|2025-08-18 07:45:00|1981.5|1981|1983|1982.5|1983|1982.5|1981.5|1980.5|883
1755503400000|2025-08-18 07:50:00|1983.5|1982|1983|1982.5|1983.5|1982.5|1982.5|1981.5|1420
1755503700000|2025-08-18 07:55:00|1984|1982|1984.5|1983|1985|1984|1984|1982|1682
1755504000000|2025-08-18 08:00:00|1985|1983.5|1983|1982.5|1985|1984|1982.5|1981.5|2382
1755504300000|2025-08-18 08:05:00|1984.5|1983|1986|1984.5|1986|1984.5|1984|1983|966
1755504600000|2025-08-18 08:10:00|1986.5|1985|1985.5|1984.5|1987|1986|1985.5|1984.5|1591
1755504900000|2025-08-18 08:15:00|1986|1985|1986.5|1985.5|1986.5|1986|1985.5|1985|726
1755505200000|2025-08-18 08:20:00|1986|1985|1985.5|1984.5|1986|1985|1985|1984|4248
1755505500000|2025-08-18 08:25:00|1986|1984|1987.5|1986.5|1988|1986.5|1986|1984|2972
1755505800000|2025-08-18 08:30:00|1987|1986|1989.5|1988|1990.5|1988.5|1987|1986|2301
1755506100000|2025-08-18 08:35:00|1989|1989|1988.5|1987.5|1990.5|1989|1988.5|1987.5|2502
1755506400000|2025-08-18 08:40:00|1988|1987|1987.5|1986.5|1988|1987|1987|1986|3450
1755506700000|2025-08-18 08:45:00|1988|1987|1989|1988.5|1989.5|1988.5|1987.5|1987|3997
1755507000000|2025-08-18 08:50:00|1989.5|1988|1988.5|1987|1989.5|1988|1987.5|1986.5|1270
1755507300000|2025-08-18 08:55:00|1989|1987.5|1990|1989|1990|1989|1988.5|1987.5|616
1755507600000|2025-08-18 09:00:00|1989.5|1988.5|1990|1989|1990|1989|1989|1988.5|1030
1755507900000|2025-08-18 09:05:00|1990.5|1989.5|1990.5|1989|1991|1990|1990.5|1989|2294
1755508200000|2025-08-18 09:10:00|1989.5|1988.5|1989|1988|1989.5|1989|1989|1988|1489
1755508500000|2025-08-18 09:15:00|1988.5|1987|1988.5|1987|1990|1989|1987|1986|1221
1755508800000|2025-08-18 09:20:00|1988|1987.5|1988|1986.5|1988|1987.5|1988|1986.5|1601
1755509100000|2025-08-18 09:25:00|1988.5|1987|1988.5|1988|1988.5|1988|1988.5|1986.5|1326
1755509400000|2025-08-18 09:30:00|1989|1987.5|1988.5|1987|1989|1988|1988.5|1987|3074
1755509700000|2025-08-18 09:35:00|1989|1987.5|1989.5|1987.5|1990.5|1989.5|1989|1987.5|4822
1755510000000|2025-08-18 09:40:00|1989|1988|1989.5|1988|1989.5|1988|1989|1988|813
1755510300000|2025-08-18 09:45:00|1990.5|1988.5|1989.5|1988|1990.5|1989.5|1989|1988|2529
1755510600000|2025-08-18 09:50:00|1989|1987|1988|1986.5|1989|1987|1988|1986|1327
1755510900000|2025-08-18 09:55:00|1988.5|1987|1988|1986.5|1989|1988.5|1987.5|1986.5|1374
1755511200000|2025-08-18 10:00:00|1987|1986|1987|1986|1987|1986|1987|1986|1313
1755511500000|2025-08-18 10:05:00|1986.5|1985.5|1986.5|1985.5|1986.5|1985.5|1986.5|1985|857
1755511800000|2025-08-18 10:10:00|1986||1986||1986||1986||374
1755512100000|2025-08-18 10:15:00||1985||1985||1985||1985|346
1755512400000|2025-08-18 10:20:00|1985.5|1984.5|1985|1984|1985.5|1984.5|1985|1984|1839
1755512700000|2025-08-18 10:25:00|1984.5||1985||1985||1984.5||1501
1755513000000|2025-08-18 10:30:00|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|1984.5|1983.5|271
1755513300000|2025-08-18 10:35:00|1984|1984|1985.5|1984|1986|1984.5|1984|1983|4718
1755513600000|2025-08-18 10:40:00|1985|1984.5|1985|1984.5|1985.5|1984.5|1985|1984|3314
1755513900000|2025-08-18 10:45:00|1984.5|1984|1983.5|1982|1984.5|1984|1983.5|1982|5335
1755514200000|2025-08-18 10:50:00|1983|1982.5|1983.5|1982.5|1983.5|1982.5|1983|1982.5|566
1755514500000|2025-08-18 10:55:00|1984|1983|1984|1983|1984|1983|1984|1983|495
1755514800000|2025-08-18 11:00:00|1984.5|1983.5|1984|1983.5|1984.5|1983.5|1984|1983|3137
1755515100000|2025-08-18 11:05:00|1984.5|1984|1985|1984|1985.5|1984|1984.5|1984|3384
1755515400000|2025-08-18 11:10:00|1984.5|1983.5|1983|1982.5|1984.5|1983.5|1983|1982|352
1755515700000|2025-08-18 11:15:00|1983.5|1982|1983|1982|1983.5|1982|1983|1982|1421
1755516000000|2025-08-18 11:20:00|1982.5|1980.5|1982|1980.5|1982.5|1981|1982|1980.5|554
1755516300000|2025-08-18 11:25:00|1981.5|1980|1980.5|1980|1981.5|1980|1980.5|1980|2000
1755516600000|2025-08-18 11:30:00|1981.5|1981|1981.5|1980.5|1981.5|1981|1981|1980|1943
1755516900000|2025-08-18 11:35:00|1982|1981|1982|1981|1982|1981.5|1982|1981|2595
1755517200000|2025-08-18 11:40:00|1982.5|1981.5|1982.5|1981.5|1983|1982|1982.5|1981.5|263
1755517500000|2025-08-18 11:45:00|1982|1982|1982.5|1981.5|1982.5|1982|1982|1981.5|1096
1755517800000|2025-08-18 11:50:00|1983|1982|1983|1982.5|1983.5|1983|1983|1982|4931
1755518100000|2025-08-18 11:55:00|1982.5|1982|1983|1982|1983|1982.5|1982.5|1982|860
1755518400000|2025-08-18 12:00:00|1982.5|1982.5|1983|1982|1983|1982.5|1982.5|1982|1896
1755518700000|2025-08-18 12:05:00||1982.5||1982.5||1982.5||1982|1233
1755519000000|2025-08-18 12:10:00|1983.5|1983|1985.5|1984.5|1985.5|1984.5|1983.5|1983|3929
1755519300000|2025-08-18 12:15:00|1985|1984|1982.5|1981.5|1985.5|1984.5|1982|1981.5|2275
1755519600000|2025-08-18 12:20:00|1983|1982|1983|1982|1983|1982.5|1983|1982|240
1755519900000|2025-08-18 12:25:00||1982.5||1982||1982.5||1982|583
1755520200000|2025-08-18 12:30:00|1982.5|1981.5|1983|1982|1983|1982|1981|1980|3083
1755520500000|2025-08-18 12:35:00|1982.5|1982.5|1983.5|1983|1983.5|1983|1982.5|1981.5|2240
1755520800000|2025-08-18 12:40:00|1984|1982.5|1985.5|1984.5|1985.5|1984.5|1984|1982.5|4015
1755521100000|2025-08-18 12:45:00|1985|1984|1985|1984|1985|1984.5|1985|1984|1285
1755521400000|2025-08-18 12:50:00|1985.5|1984.5|1985|1984|1985.5|1984.5|1985|1984|1863
1755521700000|2025-08-18 12:55:00|1985.5|1984.5|1985|1984|1985.5|1984.5|1985|1984|908
1755522000000|2025-08-18 13:00:00|1985.5|1984.5|1985|1984|1985.5|1984.5|1985|1984|3243
1755522300000|2025-08-18 13:05:00|1985.5|1984.5|1986|1985|1986|1985|1985|1984|1480
1755522600000|2025-08-18 13:10:00|1987|1985.5|1988|1987|1989|1988|1986.5|1985.5|2720
1755522900000|2025-08-18 13:15:00|1987.5|1986.5|1987|1986.5|1987.5|1987|1987|1986.5|2278
1755523200000|2025-08-18 13:20:00|1987.5|1986|1987|1986|1987.5|1986|1987|1986|2175
1755523500000|2025-08-18 13:25:00|1986|1985.5|1985.5|1984|1986|1985.5|1983.5|1983|4826
1755523800000|2025-08-18 13:30:00|1985|1984.5|1986|1985|1988|1986.5|1983|1982|10163
1755524100000|2025-08-18 13:35:00|1986.5|1985.5|1991|1990|1993.5|1992.5|1986.5|1985.5|11350
1755524400000|2025-08-18 13:40:00|1990.5|1990.5|1992|1991|1996|1995|1990.5|1990.5|11828
1755524700000|2025-08-18 13:45:00|1991.5|1990.5|1993|1992.5|1994|1993.5|1991|1990|3750
1755525000000|2025-08-18 13:50:00|1993.5|1992|1991|1989.5|1994.5|1994|1991|1989.5|8024
1755525300000|2025-08-18 13:55:00|1991.5|1990|1988|1987.5|1991.5|1990.5|1988|1987.5|3628
1755525600000|2025-08-18 14:00:00|1988.5|1987|1988|1987|1988.5|1988|1987|1986|6000
1755525900000|2025-08-18 14:05:00|1988.5|1987.5|1985.5|1984.5|1989.5|1989|1985|1984.5|7902
1755526200000|2025-08-18 14:10:00|1986|1985|1987.5|1986.5|1988|1987.5|1986|1984.5|2130
1755526500000|2025-08-18 14:15:00|1987|1987|1985.5|1984|1988.5|1988|1985|1984|2994
1755526800000|2025-08-18 14:20:00|1985|1983.5|1982.5|1981.5|1985|1983.5|1982|1981.5|2903
1755527100000|2025-08-18 14:25:00|1982|1981|1981|1980|1982.5|1981.5|1981|1980|5975
1755527400000|2025-08-18 14:30:00|1982|1981|1984|1983|1984|1983|1981.5|1980.5|3191
1755527700000|2025-08-18 14:35:00|1983.5|1983.5|1983|1982.5|1984|1983.5|1983|1982.5|1999
1755528000000|2025-08-18 14:40:00|1982.5|1982|1982|1981|1983|1982|1982|1981|2273
1755528300000|2025-08-18 14:45:00|1981.5|1980.5|1981.5|1980.5|1982|1980.5|1980|1979|4046
1755528600000|2025-08-18 14:50:00|1982|1981.5|1981.5|1980.5|1982|1981.5|1981|1979.5|1125
1755528900000|2025-08-18 14:55:00|1982|1981|1983|1982|1984|1983|1982|1981|7911
1755529200000|2025-08-18 15:00:00|1982.5|1981.5|1983|1982.5|1983.5|1982.5|1982|1981.5|3406
1755529500000|2025-08-18 15:05:00|1983.5|1982|1984.5|1983.5|1986|1985|1983.5|1982|1540
1755529800000|2025-08-18 15:10:00|1984|1984|1983.5|1982.5|1984.5|1984|1983.5|1982.5|2504
1755530100000|2025-08-18 15:15:00|1983|1982|1983|1982.5|1983|1982.5|1982|1981.5|30935
1755530400000|2025-08-18 15:20:00|1983.5|1983|1985.5|1984.5|1985.5|1984.5|1983.5|1983|5519
1755530700000|2025-08-18 15:25:00|1986|1985|1985|1983|1986|1985.5|1983|1982.5|6759
1755586800000|2025-08-19 07:00:00|2018|2015|2018|2016|2018|2016|2010|2007|20176
1755587100000|2025-08-19 07:05:00|2019|2018|2013|2011|2022|2020|2011|2009|9260
1755587400000|2025-08-19 07:10:00|2011|2009|2013|2011|2018|2016|2011|2009|8733
1755587700000|2025-08-19 07:15:00|2011|2010|2016|2014|2016|2014|2010|2009|7016
1755588000000|2025-08-19 07:20:00|2017|2016|2021|2020|2021|2020|2016|2015|4398
1755588300000|2025-08-19 07:25:00|2022|2021|2025|2023|2025|2023|2019|2018|4075
1755588600000|2025-08-19 07:30:00|2026|2024|2019|2017|2026|2025|2019|2017|7987
1755588900000|2025-08-19 07:35:00|2020|2018|2017|2015|2020|2019|2017|2015|4522
1755589200000|2025-08-19 07:40:00|2018|2017|2017|2015|2019|2018|2017|2015|3096
1755589500000|2025-08-19 07:45:00|2018|2017|2018|2017|2019|2018|2016|2014|3996
1755589800000|2025-08-19 07:50:00|2019|2018|2021|2019|2021|2020|2019|2017|2991
1755590100000|2025-08-19 07:55:00|2022|2020|2021|2019|2022|2020|2021|2019|964
1755590400000|2025-08-19 08:00:00|2020|2021|2019|2017|2022|2021|2016|2015|10934
1755590700000|2025-08-19 08:05:00|2018|2016|2018|2017|2019|2017|2017|2016|3686
1755591000000|2025-08-19 08:10:00|2017|2016|2015|2013|2018|2017|2015|2013|2309
1755591300000|2025-08-19 08:15:00|2016|2014|2016|2014|2016|2015|2013|2012|3845
1755591600000|2025-08-19 08:20:00|2017|2015|2017|2016|2018|2016|2017|2015|1791
1755591900000|2025-08-19 08:25:00|2018|2017|2019|2017|2020|2019|2017|2016|3257
1755592200000|2025-08-19 08:30:00|2020|2018|2023|2022|2023|2022|2019|2018|2501
1755592500000|2025-08-19 08:35:00|2022|2021|2025|2023|2025|2023|2022|2020|3418
1755592800000|2025-08-19 08:40:00|2024|2022|2022|2020|2025|2023|2022|2020|4042
1755593100000|2025-08-19 08:45:00|2023|2021|2022|2021|2023|2021|2022|2021|1320
1755593400000|2025-08-19 08:50:00|2023|2022|2024|2023|2025|2023|2022|2022|826
1755593700000|2025-08-19 08:55:00|2025|2024|2025|2024|2026|2024|2025|2023|1685
1755594000000|2025-08-19 09:00:00|2026|2023|2026|2024|2026|2025|2026|2023|3498
1755594300000|2025-08-19 09:05:00|2027|2025|2027|2026|2027|2026|2027|2024|2037
1755594600000|2025-08-19 09:10:00|2029|2027|2031|2030|2032|2031|2029|2027|2591
1755594900000|2025-08-19 09:15:00|2032|2029|2030|2029|2032|2030|2030|2028|3141
1755595200000|2025-08-19 09:20:00|2031|2028|2029|2028|2031|2028|2029|2028|1562
1755595500000|2025-08-19 09:25:00|2030|2027|2030|2029|2031|2029|2030|2027|1626
1755595800000|2025-08-19 09:30:00|2029|2028|2029|2027|2029|2028|2029|2027|7906
1755596100000|2025-08-19 09:35:00|2028|2026|2027|2025|2028|2026|2026|2025|2204
1755596400000|2025-08-19 09:40:00|2028|2027|2028|2026|2029|2028|2028|2026|4901
1755596700000|2025-08-19 09:45:00|2029|2027|2028|2027|2029|2027|2028|2026|1944
1755597000000|2025-08-19 09:50:00|2029|2026|2026|2024|2029|2026|2026|2024|4457
1755597300000|2025-08-19 09:55:00|2025|2023|2024|2022|2025|2023|2024|2021|490
1755597600000|2025-08-19 10:00:00|2025|2023|2024|2023|2025|2023|2024|2022|2462
1755597900000|2025-08-19 10:05:00|||||||||281
1755598200000|2025-08-19 10:10:00|2025|2024|2024|2022|2026|2025|2024|2022|2356
1755598500000|2025-08-19 10:15:00|2025|2023|2029|2027|2029|2027|2025|2023|3350
1755598800000|2025-08-19 10:20:00|2028|2026|2029|2028|2031|2029|2027|2025|8324
1755599100000|2025-08-19 10:25:00|2028|2027|2030|2029|2030|2029|2027|2026|2271
1755599400000|2025-08-19 10:30:00|2029|2028|2028|2026|2029|2029|2027|2026|2688
1755599700000|2025-08-19 10:35:00|2027||2027||2028||2027||411
1755600000000|2025-08-19 10:40:00|2026|2025|2025|2024|2026|2026|2025|2023|2121
1755600300000|2025-08-19 10:45:00|2026|2025|2026|2025|2027|2026|2026|2025|823
1755600600000|2025-08-19 10:50:00|2027|2026|2027|2025|2027|2026|2026|2025|766
1755600900000|2025-08-19 10:55:00|2028|2026|2028|2026|2028|2026|2028|2026|349
1755601200000|2025-08-19 11:00:00|2027|2025|2025|2024|2027|2026|2024|2023|3927
1755601500000|2025-08-19 11:05:00|2026|2025|2026|2024|2026|2025|2025|2024|1707
1755601800000|2025-08-19 11:10:00|2027|2025|2025|2024|2027|2026|2025|2024|1526
1755602100000|2025-08-19 11:15:00|2024|2023|2021|2020|2025|2023|2021|2020|3207
1755602400000|2025-08-19 11:20:00|2020|2019|2023|2021|2023|2021|2019|2018|10297
1755602700000|2025-08-19 11:25:00|2022|2020|2024|2022|2024|2022|2022|2020|1749
1755603000000|2025-08-19 11:30:00|2025|2023|2024|2022|2026|2024|2024|2022|3108
1755603300000|2025-08-19 11:35:00|2023|2023|2023|2022|2023|2023|2023|2022|1478
1755603600000|2025-08-19 11:40:00|2022|2021|2023|2022|2024|2022|2022|2021|3116
1755603900000|2025-08-19 11:45:00|2024|2023|2025|2023|2025|2023|2023|2022|1677
1755604200000|2025-08-19 11:50:00|2024|2024|2026|2024|2026|2024|2024|2024|1618
1755604500000|2025-08-19 11:55:00|2025|2023|2024|2022|2026|2024|2023|2022|4426
1755604800000|2025-08-19 12:00:00|2025|2023|2023|2022|2025|2023|2023|2021|3284
1755605100000|2025-08-19 12:05:00|2024|2023|2024|2022|2024|2023|2022|2021|2988
1755605400000|2025-08-19 12:10:00||2023||2022||2023||2022|1757
1755605700000|2025-08-19 12:15:00|2025|2023|2025|2023|2025|2024|2024|2023|989
1755606000000|2025-08-19 12:20:00|2026|2024|2028|2026|2028|2026|2025|2024|1701
1755606300000|2025-08-19 12:25:00|2027|2025|2024|2023|2027|2025|2024|2023|2255
1755606600000|2025-08-19 12:30:00|2025|2022|2027|2026|2027|2026|2024|2022|4252
1755606900000|2025-08-19 12:35:00|2028|2025|2025|2024|2028|2025|2025|2024|2698
1755607200000|2025-08-19 12:40:00|2026||2025||2026||2025||991
1755607500000|2025-08-19 12:45:00|2026|2023|2022|2020|2026|2024|2021|2020|2300
1755607800000|2025-08-19 12:50:00|2021|2021|2021|2020|2022|2021|2021|2019|1662
1755608100000|2025-08-19 12:55:00|2023|2019|2023|2021|2023|2022|2023|2019|1686
1755608400000|2025-08-19 13:00:00|2024|2022|2021|2020|2024|2022|2021|2020|1773
1755608700000|2025-08-19 13:05:00|2020|2019|2018|2017|2020|2019|2018|2016|2640
1755609000000|2025-08-19 13:10:00|2019|2016|2019|2017|2020|2018|2018|2016|3029
1755609300000|2025-08-19 13:15:00|2018|2018|2017|2016|2019|2018|2017|2016|4235
1755609600000|2025-08-19 13:20:00|2018|2017|2018|2016|2019|2018|2017|2016|2267
1755609900000|2025-08-19 13:25:00|2019|2017|2020|2018|2020|2018|2013|2011|6265
1755610200000|2025-08-19 13:30:00|2023|2022|2005|2004|2024|2022|1998.5|1997|22317
1755610500000|2025-08-19 13:35:00|2007|2005|2010|2007|2018|2017|2007|2004|11062
1755610800000|2025-08-19 13:40:00|2011|2008|2010|2009|2012|2011|2010|2008|3402
1755611100000|2025-08-19 13:45:00|2009|2007|2005|2004|2009|2008|2005|2003|4807
1755611400000|2025-08-19 13:50:00|2006|2003|2002|2000|2006|2003|2001|1999.5|8535
1755611700000|2025-08-19 13:55:00|2001|1999.5|2006|2004|2006|2005|2000|1999|5435
1755612000000|2025-08-19 14:00:00|2007|2005|2004|2003|2008|2007|2004|2003|3539
1755612300000|2025-08-19 14:05:00|2003|2002|2001|2000|2003|2002|2001|2000|1457
1755612600000|2025-08-19 14:10:00|2000|1999.5|1999|1998|2003|2002|1999|1997.5|6567
1755612900000|2025-08-19 14:15:00|1998.5|1997.5|1991.5|1990.5|1998.5|1997.5|1991.5|1990.5|8591
1755613200000|2025-08-19 14:20:00|1991|1990|1984.5|1983.5|1991|1990.5|1983.5|1982|4199
1755613500000|2025-08-19 14:25:00|1984|1983|1988.5|1987.5|1988.5|1987.5|1982|1981|7118
1755613800000|2025-08-19 14:30:00|1988|1987|1986.5|1985.5|1988.5|1988|1986.5|1985.5|2358
1755614100000|2025-08-19 14:35:00|1986|1985|1986|1985|1986.5|1985.5|1985|1983.5|3581
1755614400000|2025-08-19 14:40:00|1984.5|1983|1984.5|1983|1986.5|1985|1983.5|1982|3007
1755614700000|2025-08-19 14:45:00|1984|1983.5|1983|1981.5|1984|1983.5|1981.5|1980.5|1813
1755615000000|2025-08-19 14:50:00|1982.5|1982|1986|1984.5|1986|1985|1982|1981|5518
1755615300000|2025-08-19 14:55:00|1986.5|1985|1987.5|1986|1989.5|1989|1986.5|1985|4495
1755615600000|2025-08-19 15:00:00|1988|1986.5|1989|1988|1990|1989.5|1987|1986|3522
1755615900000|2025-08-19 15:05:00|1988.5|1987.5|1989.5|1987.5|1991|1990.5|1987|1985.5|5729
1755616200000|2025-08-19 15:10:00|1989|1988.5|1990|1988.5|1990|1989.5|1988.5|1988|4344
1755616500000|2025-08-19 15:15:00|1989.5|1989|1991|1990|1992|1990.5|1989.5|1988.5|6443
1755616800000|2025-08-19 15:20:00|1990.5|1990.5|1988.5|1987.5|1991.5|1990.5|1988|1987.5|10586
1755617100000|2025-08-19 15:25:00|1988|1987|1989.5|1988.5|1990.5|1990|1988|1987|8645
1755673200000|2025-08-20 07:00:00|1986.5|1983.5|1969.5|1967.5|1986.5|1984.5|1968.5|1967.5|27240
1755673500000|2025-08-20 07:05:00|1969|1968|1970|1968.5|1971.5|1969.5|1969|1967.5|10572
1755673800000|2025-08-20 07:10:00|1970.5|1968|1969.5|1968|1972|1971|1969|1968|3069
1755674100000|2025-08-20 07:15:00|1970|1968.5|1969.5|1968|1970|1968.5|1968|1967.5|1162
1755674400000|2025-08-20 07:20:00|1970|1968.5|1967.5|1966|1970|1968.5|1967.5|1966|2058
1755674700000|2025-08-20 07:25:00|1966.5|1965|1965|1963.5|1968|1966|1965|1963.5|50583
1755675000000|2025-08-20 07:30:00|1964.5|1964.5|1960.5|1959.5|1964.5|1964.5|1960.5|1959.5|5908
1755675300000|2025-08-20 07:35:00|1960|1959|1963|1961.5|1963|1962|1958|1956.5|3479
1755675600000|2025-08-20 07:40:00|1964|1963|1963.5|1962|1964|1963|1962|1961|10670
1755675900000|2025-08-20 07:45:00|1963|1961.5|1964.5|1962.5|1964.5|1962.5|1961.5|1960.5|5074
1755676200000|2025-08-20 07:50:00|1965|1963|1966.5|1965|1967|1965|1964|1962|1050
1755676500000|2025-08-20 07:55:00|1967|1965.5|1969|1967|1969.5|1967.5|1966.5|1965|3171
1755676800000|2025-08-20 08:00:00|1968|1966.5|1969|1967|1970|1968.5|1968|1966.5|2281
1755677100000|2025-08-20 08:05:00|1969.5|1967.5|1968.5|1967|1970|1968.5|1967.5|1966.5|3908
1755677400000|2025-08-20 08:10:00|1968|1966.5|1967|1965.5|1968|1967|1965.5|1964|2363
1755677700000|2025-08-20 08:15:00|1966.5|1965|1967|1965.5|1967.5|1966|1964.5|1963|1798
1755678000000|2025-08-20 08:20:00|1966.5|1966|1968.5|1967|1968.5|1968|1966.5|1965.5|5685
1755678300000|2025-08-20 08:25:00|1968|1968|1968.5|1967|1969|1968.5|1967|1965.5|5905
1755678600000|2025-08-20 08:30:00|1968|1966.5|1968|1966.5|1968.5|1968|1968|1966.5|875
1755678900000|2025-08-20 08:35:00|1968.5|1967|1968.5|1967.5|1968.5|1967.5|1968.5|1966.5|827
1755679200000|2025-08-20 08:40:00|1968|1967|1967.5|1966.5|1968.5|1967|1967.5|1966.5|1140
1755679500000|2025-08-20 08:45:00|1968|1967|1971|1969.5|1972|1970.5|1968|1967|4147
1755679800000|2025-08-20 08:50:00|1972|1970|1971.5|1970|1973|1971|1971.5|1970|582
1755680100000|2025-08-20 08:55:00|1971|1970.5|1970|1969.5|1971|1970.5|1970|1969|1615
1755680400000|2025-08-20 09:00:00|1971|1970|1972.5|1971|1973|1971|1971|1970|1671
1755680700000|2025-08-20 09:05:00|1972|1970.5|1973.5|1971.5|1974|1972.5|1972|1970.5|2750
1755681000000|2025-08-20 09:10:00|1973|1972|1973.5|1972|1974|1972.5|1972|1971.5|1090
1755681300000|2025-08-20 09:15:00|1974|1972.5|1972.5|1971|1974|1972.5|1972.5|1970.5|2123
1755681600000|2025-08-20 09:20:00|1972|1970.5|1974|1972.5|1974|1972.5|1972|1970.5|2028
1755681900000|2025-08-20 09:25:00|1974.5|1973|1976.5|1974.5|1977.5|1976.5|1974.5|1972.5|2927
1755682200000|2025-08-20 09:30:00|1976|1975|1975|1973.5|1976|1975.5|1975|1973.5|1290
1755682500000|2025-08-20 09:35:00|1975.5|1974|1974.5|1973.5|1975.5|1974|1974.5|1973|271
1755682800000|2025-08-20 09:40:00|1974|1972.5|1973.5|1972.5|1974|1973|1973|1972.5|551
1755683100000|2025-08-20 09:45:00|1974|1973.5|1977|1975|1977|1975.5|1974|1973.5|2152
1755683400000|2025-08-20 09:50:00|1976.5|1975.5|1974|1972.5|1976.5|1975.5|1974|1972.5|323
1755683700000|2025-08-20 09:55:00|1974.5|1973|1975.5|1974.5|1975.5|1974.5|1974.5|1972.5|1560
1755684000000|2025-08-20 10:00:00|1975|1974|1976.5|1975|1976.5|1975|1975|1974|1655
1755684300000|2025-08-20 10:05:00|1977|1975.5|1977.5|1976|1977.5|1977|1976.5|1975.5|1051
1755684600000|2025-08-20 10:10:00|1978|1976.5|1977|1975.5|1978|1976.5|1977|1975|1815
1755684900000|2025-08-20 10:15:00|1977.5|1976|1977|1976|1977.5|1976|1977|1975.5|120
1755685200000|2025-08-20 10:20:00|1978|1977|1978.5|1977|1978.5|1977|1978|1977|6296
1755685500000|2025-08-20 10:25:00|1978|1976.5|1977|1976|1978|1976.5|1976.5|1975.5|2312
1755685800000|2025-08-20 10:30:00|||||||||109
1755686100000|2025-08-20 10:35:00|1977.5|1975.5|1977|1975.5|1977.5|1975.5|1976|1975.5|1057
1755686400000|2025-08-20 10:40:00|1977.5|1976|1977.5|1976|1979|1977|1977.5|1976|1043
1755686700000|2025-08-20 10:45:00|1977|1977|1978|1977|1978|1977|1977|1977|227
1755687000000|2025-08-20 10:50:00|1978.5|1977.5|1978.5|1977.5|1978.5|1977.5|1978|1977.5|383
1755687300000|2025-08-20 10:55:00|1978|1977|1978|1977|1978.5|1977.5|1978|1977|467
1755687600000|2025-08-20 11:00:00|1978.5|1977.5|1979.5|1978.5|1979.5|1979|1978|1977|4908
1755687900000|2025-08-20 11:05:00|1980|1980|1980.5|1979|1982|1981|1980|1978.5|8171
1755688200000|2025-08-20 11:10:00|1981|1980|1980|1978.5|1981|1980.5|1979.5|1977.5|2718
1755688500000|2025-08-20 11:15:00|1979.5|1978|1980|1978.5|1981|1980|1979|1977.5|1931
1755688800000|2025-08-20 11:20:00|1979.5|1979|1980|1978.5|1980|1979|1979.5|1978|644
1755689100000|2025-08-20 11:25:00|1980.5|1979|1980.5|1980|1980.5|1980|1980.5|1979|691
1755689400000|2025-08-20 11:30:00|1980|1979|1979.5|1978|1980|1979|1979.5|1978|512
1755689700000|2025-08-20 11:35:00|1979||1979.5||1979.5||1979||151
1755690000000|2025-08-20 11:40:00|1979|1978.5|1978.5|1977.5|1979|1979|1978.5|1977.5|826
1755690300000|2025-08-20 11:45:00|1978|1977|1977|1976|1978|1977|1977|1976|1227
1755690600000|2025-08-20 11:50:00|1977.5|1976.5|1978|1977|1978|1977.5|1977.5|1976|1192
1755690900000|2025-08-20 11:55:00|1978.5|1977.5|1977.5|1976|1979|1978|1977.5|1976|1001
1755691200000|2025-08-20 12:00:00|1978|1976.5|1978.5|1977.5|1978.5|1977.5|1977.5|1976|2200
1755691500000|2025-08-20 12:05:00|1979|1978|1983|1981.5|1983.5|1982|1979|1977.5|1332
1755691800000|2025-08-20 12:10:00|1983.5|1982|1984|1982.5|1984.5|1983|1983.5|1982|1061
1755692100000|2025-08-20 12:15:00|1984.5|1983|1984.5|1983.5|1984.5|1983.5|1984.5|1983|788
1755692400000|2025-08-20 12:20:00|1983.5|1982|1983.5|1982|1983.5|1982|1983|1981.5|1923
1755692700000|2025-08-20 12:25:00|1983|1982.5|1983|1981.5|1983|1982.5|1983|1981.5|1470
1755693000000|2025-08-20 12:30:00|1982|1981|1982.5|1981.5|1983|1982|1982|1981|656
1755693300000|2025-08-20 12:35:00|1982|1981|1982|1981|1982|1981|1982|1981|356
1755693600000|2025-08-20 12:40:00|1981.5|1980.5|1982|1981|1982.5|1981.5|1980.5|1979.5|943
1755693900000|2025-08-20 12:45:00|1981.5|1980|1981|1980|1981.5|1980.5|1980.5|1979.5|844
1755694200000|2025-08-20 12:50:00|1981.5|1980.5|1981|1980|1981.5|1980.5|1980|1978.5|1176
1755694500000|2025-08-20 12:55:00|1980.5|1979.5|1980.5|1979.5|1981|1979.5|1980.5|1979.5|5
1755694800000|2025-08-20 13:00:00|1981|1980|1980.5|1979.5|1981.5|1981|1980|1979.5|1933
1755695100000|2025-08-20 13:05:00|1981|1980|1984.5|1983.5|1984.5|1984|1980.5|1980|3877
1755695400000|2025-08-20 13:10:00|1984|1984|1984.5|1983.5|1984.5|1984|1984|1983|1384
1755695700000|2025-08-20 13:15:00|1985|1984|1984|1983|1985|1984.5|1984|1983|1201
1755696000000|2025-08-20 13:20:00|1983.5|1983.5|1984|1982.5|1984|1983.5|1983.5|1982.5|540
1755696300000|2025-08-20 13:25:00|1983.5|1983|1984|1983|1984.5|1984|1983.5|1982.5|1452
1755696600000|2025-08-20 13:30:00|1983.5|1982.5|1978|1977|1984|1983.5|1972.5|1971|9703
1755696900000|2025-08-20 13:35:00|1978.5|1977.5|1982|1980.5|1983.5|1982.5|1978.5|1977|3163
1755697200000|2025-08-20 13:40:00|1981.5|1980|1985.5|1985|1985.5|1985|1979|1978.5|3962
1755697500000|2025-08-20 13:45:00|1986|1985.5|1988|1986.5|1990.5|1990|1986|1985.5|5084
1755697800000|2025-08-20 13:50:00|1987.5|1987|1982.5|1982|1988|1987.5|1982.5|1982|2624
1755698100000|2025-08-20 13:55:00|1983|1982.5|1984|1983|1984|1983.5|1981.5|1981|8815
1755698400000|2025-08-20 14:00:00|1984.5|1983.5|1984.5|1984|1986|1985.5|1982.5|1982|8030
1755698700000|2025-08-20 14:05:00|1985|1983.5|1982.5|1982|1985|1984.5|1982|1981|19000
1755699000000|2025-08-20 14:10:00|1983|1982.5|1984|1982.5|1986|1985|1982|1981|9073
1755699300000|2025-08-20 14:15:00|1983.5|1983|1986|1985|1986|1985|1982|1981.5|6270
1755699600000|2025-08-20 14:20:00|1985.5|1985.5|1984.5|1984|1987|1986|1983.5|1983|5160
1755699900000|2025-08-20 14:25:00|1985|1984.5|1980|1979.5|1985.5|1984.5|1980|1979.5|5136
1755700200000|2025-08-20 14:30:00|1980.5|1979|1981.5|1980.5|1981.5|1981|1978.5|1977.5|5059
1755700500000|2025-08-20 14:35:00|1981|1981|1986.5|1986|1988|1987.5|1981|1980.5|7605
1755700800000|2025-08-20 14:40:00|1986|1985|1983|1982|1986|1985|1982|1981.5|7913
1755701100000|2025-08-20 14:45:00|1982.5|1981.5|1982|1981.5|1984|1983|1981.5|1980|3876
1755701400000|2025-08-20 14:50:00|1982.5|1982|1981.5|1981|1982.5|1982|1981|1980|4208
1755701700000|2025-08-20 14:55:00|1982|1980.5|1979.5|1979|1983|1982|1979.5|1979|7094
1755702000000|2025-08-20 15:00:00|1980|1979.5|1981.5|1981|1982|1981.5|1980|1979.5|10315
1755702300000|2025-08-20 15:05:00|1982|1981.5|1982.5|1982|1983|1982.5|1982|1981.5|3300
1755702600000|2025-08-20 15:10:00|1982|1981.5|1981.5|1981|1982.5|1982|1981.5|1980.5|12356
1755702900000|2025-08-20 15:15:00|1982|1981.5|1984|1983.5|1984.5|1983.5|1982|1981.5|5104
1755703200000|2025-08-20 15:20:00|1983.5|1983|1982|1981|1983.5|1983.5|1982|1981|2388
1755703500000|2025-08-20 15:25:00|1981.5|1981.5|1983|1982|1983|1982.5|1981.5|1981|3679
1755759600000|2025-08-21 07:00:00|2005|2001|1999|1997|2006|2003|1997.5|1996|8220
1755759900000|2025-08-21 07:05:00|1998|1997.5|1998|1997|2001|1999.5|1997.5|1997|10443
1755760200000|2025-08-21 07:10:00|1999|1997.5|2002|2000|2003|2001|1998|1997.5|1507
1755760500000|2025-08-21 07:15:00|2001|2001|2002|2000|2002|2001|1999.5|1998.5|1684
1755760800000|2025-08-21 07:20:00|2001|2001|2002|2000|2002|2001|2001|1999.5|2210
1755761100000|2025-08-21 07:25:00|2003|2001|2002|2001|2003|2001|2002|2000|2234
1755761400000|2025-08-21 07:30:00|2001|2000|1998.5|1997|2001|2000|1997.5|1997|5104
1755761700000|2025-08-21 07:35:00|1998|1997.5|1998|1997.5|2000|1999.5|1997.5|1996.5|5882
1755762000000|2025-08-21 07:40:00|1997.5|1996.5|1999.5|1998.5|2000|1999|1997.5|1996.5|935
1755762300000|2025-08-21 07:45:00|1999|1998|2001|1999.5|2001|1999.5|1999|1998|3809
1755762600000|2025-08-21 07:50:00|2002|2000|2000|1998.5|2002|2001|2000|1998.5|3550
1755762900000|2025-08-21 07:55:00|1999.5|1999|1999|1998|2001|1999.5|1998.5|1997.5|2494
1755763200000|2025-08-21 08:00:00|1998.5|1997.5|2001|1999.5|2001|2000|1998.5|1997|3491
1755763500000|2025-08-21 08:05:00|2002|2000|2002|2000|2002|2001|2001|2000|411
1755763800000|2025-08-21 08:10:00|2003|2001|2002|2000|2003|2001|2001|2000|663
1755764100000|2025-08-21 08:15:00|2001|2001|2002|2001|2002|2001|2001|2000|13646
1755764400000|2025-08-21 08:20:00|2003|2002|2003|2001|2004|2002|2003|2001|1404
1755764700000|2025-08-21 08:25:00|2002|2002|2004|2002|2005|2003|2002|2002|738
1755765000000|2025-08-21 08:30:00|2003|2003|2003|2001|2004|2003|2002|2001|987
1755765300000|2025-08-21 08:35:00|2002|2000|2002|2001|2003|2001|2002|2000|589
1755765600000|2025-08-21 08:40:00|2001|2000|2001|2000|2001|2000|2001|2000|512
1755765900000|2025-08-21 08:45:00|2000|1999.5|2000|1999.5|2001|1999.5|2000|1999.5|166
1755766200000|2025-08-21 08:50:00|2001|1999|1998.5|1997.5|2001|1999.5|1998.5|1997.5|7024
1755766500000|2025-08-21 08:55:00|1999|1998|1999|1998|1999.5|1998.5|1998.5|1997.5|2773
1755766800000|2025-08-21 09:00:00|1998.5|1997|1997|1996|1999|1997.5|1996.5|1996|925
1755767100000|2025-08-21 09:05:00|1998|1996.5|1997.5|1996|1998.5|1997|1997.5|1995.5|280
1755767400000|2025-08-21 09:10:00|1998|1997|1999|1997.5|1999|1997.5|1997|1996|485
1755767700000|2025-08-21 09:15:00|1998|1997|1998.5|1997.5|1998.5|1997.5|1998|1997|1311
1755768000000|2025-08-21 09:20:00|1998|1996|1997.5|1996|1998.5|1996.5|1997|1996|390
1755768300000|2025-08-21 09:25:00|1997|1996.5|1998|1996.5|1999.5|1998|1996.5|1996.5|1462
1755768600000|2025-08-21 09:30:00|1997.5|1997|1998|1996.5|1999.5|1998|1997.5|1996.5|877
1755768900000|2025-08-21 09:35:00|1997.5|1997|1999|1997.5|1999|1998|1997.5|1997|200
1755769200000|2025-08-21 09:40:00|1999.5|1998|1999.5|1998.5|2000|1998.5|1999.5|1998|151
1755769500000|2025-08-21 09:45:00|1999|1998|1999.5|1998|1999.5|1998|1998.5|1997.5|1687
1755769800000|2025-08-21 09:50:00|1999|1998.5|1999.5|1998.5|2000|1999|1999|1998.5|5030
1755770100000|2025-08-21 09:55:00|1999|1997.5|1998.5|1998|1999|1998|1998.5|1997|455
1755770400000|2025-08-21 10:00:00|1997.5|1996.5|1998.5|1997|1998.5|1997|1997|1995.5|430
1755770700000|2025-08-21 10:05:00|1999|1997.5|1998|1997|1999|1998|1998|1997|927
1755771000000|2025-08-21 10:10:00|1997.5|1997.5|1998.5|1997.5|1999|1998|1997.5|1997.5|1162
1755771300000|2025-08-21 10:15:00|1999|1998|1999|1998|2000|1999|1998.5|1997.5|1074
1755771600000|2025-08-21 10:20:00|1998.5|1997.5|1998|1997|1998.5|1997.5|1998|1997|883
1755771900000|2025-08-21 10:25:00|1997.5|1996|1997|1996|1997.5|1996.5|1996.5|1996|2037
1755772200000|2025-08-21 10:30:00|1996|1995.5|1996.5|1995.5|1996.5|1995.5|1996|1995|481
1755772500000|2025-08-21 10:35:00|1997|1996|1997|1996|1997|1996|1997|1996|564
1755772800000|2025-08-21 10:40:00|1996.5|1995.5|1995|1994|1996.5|1995.5|1995|1994|1986
1755773100000|2025-08-21 10:45:00|1994.5|1993|1996|1994.5|1996|1995|1994.5|1993|1008
1755773400000|2025-08-21 10:50:00|1995.5|1994|1995.5|1994.5|1996|1994.5|1995|1994|2036
1755773700000|2025-08-21 10:55:00|1995|1995|1996|1995|1996|1995|1995|1995|690
1755774000000|2025-08-21 11:00:00|1995.5|1995.5|1997|1995.5|1997|1996|1995.5|1994|4582
1755774300000|2025-08-21 11:05:00|1996.5|1996|1998|1997|1998|1997|1996.5|1995.5|1012
1755774600000|2025-08-21 11:10:00|1998.5|1997.5|1997|1995.5|1998.5|1997.5|1996.5|1995.5|6284
1755774900000|2025-08-21 11:15:00|1997.5|1996|1995.5|1994.5|1997.5|1996.5|1995.5|1994|1753
1755775200000|2025-08-21 11:20:00|1995|1994|1995.5|1994.5|1995.5|1995|1995|1994|679
1755775500000|2025-08-21 11:25:00|1995|1994|1997.5|1997|1997.5|1997|1995|1994|4116
1755775800000|2025-08-21 11:30:00|1998|1997.5|1997.5|1996.5|1998|1997.5|1997.5|1996.5|1158
1755776100000|2025-08-21 11:35:00|1997|1996|1998|1997|1998|1997|1997|1996|1266
1755776400000|2025-08-21 11:40:00|1999|1997.5|1997.5|1996.5|1999|1998|1997.5|1996.5|885
1755776700000|2025-08-21 11:45:00|1997|1997|1996|1995|1997.5|1997|1996|1994.5|2095
1755777000000|2025-08-21 11:50:00|1996.5|1995.5|1998|1996.5|1998|1997|1996|1995|276
1755777300000|2025-08-21 11:55:00|1997.5|1997|1997|1996.5|1997.5|1997|1997|1995.5|1205
1755777600000|2025-08-21 12:00:00|1996.5|1995.5|1998|1997|1998.5|1997.5|1995.5|1995|2796
1755777900000|2025-08-21 12:05:00|1998.5|1997.5|1997.5|1996.5|1998.5|1997.5|1996|1995.5|3143
1755778200000|2025-08-21 12:10:00|1997|1997|1998|1997|1998.5|1997.5|1997|1997|1023
1755778500000|2025-08-21 12:15:00|1998.5|1997.5|1998|1997|1998.5|1998|1998|1997|1232
1755778800000|2025-08-21 12:20:00|1997.5|1997.5|1999.5|1999|2001|1999.5|1997.5|1997.5|2817
1755779100000|2025-08-21 12:25:00|2000|1999.5|2000|1998.5|2000|1999.5|1997.5|1996.5|3568
1755779400000|2025-08-21 12:30:00|1999.5|1997.5|2001|1999|2001|1999.5|1999|1997.5|470
1755779700000|2025-08-21 12:35:00|1999.5|1998|1999|1997.5|2001|1999|1999|1997.5|1612
1755780000000|2025-08-21 12:40:00|1998.5|1998|1998|1997|1999|1998|1997|1996.5|1398
1755780300000|2025-08-21 12:45:00|1997.5|1996.5|1997|1995|1997.5|1996.5|1994.5|1994|4903
1755780600000|2025-08-21 12:50:00|1996|1995.5|1998|1996.5|1998|1997.5|1996|1995|1457
1755780900000|2025-08-21 12:55:00|1997.5|1997|1999.5|1998|1999.5|1998|1997.5|1997|1445
1755781200000|2025-08-21 13:00:00|1998.5|1998.5|1999.5|1998.5|1999.5|1999|1998.5|1998|1270
1755781500000|2025-08-21 13:05:00|1999|1999|2001|1999|2001|1999.5|1999|1999|1651
1755781800000|2025-08-21 13:10:00|2000|1999.5|2001|1999.5|2001|2000|1999.5|1998.5|1450
1755782100000|2025-08-21 13:15:00|2000|2000|1999.5|1998|2000|2000|1997.5|1997|3813
1755782400000|2025-08-21 13:20:00|1999|1998.5|2001|1999.5|2001|1999.5|1998.5|1998|1050
1755782700000|2025-08-21 13:25:00|2000|1999|1997.5|1996|2001|1999|1996.5|1996|4951
1755783000000|2025-08-21 13:30:00|1997|1994.5|2001|1999|2001|2000|1994|1992.5|6365
1755783300000|2025-08-21 13:35:00|2000|1999.5|2001|2000|2001|2000|2000|1999|14680
1755783600000|2025-08-21 13:40:00|2002|2001|2002|2000|2003|2002|2001|2000|3044
1755783900000|2025-08-21 13:45:00|2001|2001|2000|1999.5|2001|2001|1998.5|1998|3611
1755784200000|2025-08-21 13:50:00|2001|2000|2001|2000|2001|2000|1998|1997.5|3764
1755784500000|2025-08-21 13:55:00|2002|1999.5|2001|1999.5|2002|1999.5|1999|1998|6136
1755784800000|2025-08-21 14:00:00|2000|2000|2002|2000|2002|2001|2000|1999|5552
1755785100000|2025-08-21 14:05:00|2001|2001|2005|2004|2005|2004|2001|2000|6252
1755785400000|2025-08-21 14:10:00|2004|2003|2004|2003|2005|2004|2004|2003|1314
1755785700000|2025-08-21 14:15:00|2005|2004|2002|2001|2005|2004|2002|2001|3031
1755786000000|2025-08-21 14:20:00|2001|2000|2002|2001|2002|2001|2000|1999.5|3665
1755786300000|2025-08-21 14:25:00|2003|2002|2003|2002|2004|2003|2003|2002|2062
1755786600000|2025-08-21 14:30:00|2002|2001|2001|2000|2002|2001|2001|1999|1608
1755786900000|2025-08-21 14:35:00|2002|2001|2002|2001|2003|2002|2002|2000|5197
1755787200000|2025-08-21 14:40:00|2003|2002|2002|2001|2003|2002|2002|2001|2913
1755787500000|2025-08-21 14:45:00|2003|2002|2003|2002|2003|2002|2003|2001|1764
1755787800000|2025-08-21 14:50:00||2001||2002||2002||2001|4382
1755788100000|2025-08-21 14:55:00|2004|2001|2005|2004|2005|2004|2003|2001|9297
1755788400000|2025-08-21 15:00:00|2006|2003|2010|2008|2010|2009|2006|2003|13278
1755788700000|2025-08-21 15:05:00|2009|2009|2009|2008|2010|2009|2009|2007|3432
1755789000000|2025-08-21 15:10:00|2010|2009|2007|2006|2010|2009|2006|2005|3999
1755789300000|2025-08-21 15:15:00|2006|2005|2007|2006|2007|2006|2006|2005|5934
1755789600000|2025-08-21 15:20:00|2006|2005|2006|2005|2006|2006|2006|2005|2635
1755789900000|2025-08-21 15:25:00|2007|2006|2008|2006|2008|2007|2006|2006|8539
1755846000000|2025-08-22 07:00:00|2016|2014|2017|2015|2023|2019|2014|2011|2740
1755846300000|2025-08-22 07:05:00|2016|2014|2016|2014|2016|2014|2013|2011|7034
1755846600000|2025-08-22 07:10:00|2015|2013|2014|2012|2015|2013|2012|2011|479
1755846900000|2025-08-22 07:15:00|2015|2013|2014|2012|2017|2015|2014|2012|2562
1755847200000|2025-08-22 07:20:00|2015|2013|2016|2015|2016|2015|2015|2013|2433
1755847500000|2025-08-22 07:25:00|2017||2017||2017||2017||1094
1755847800000|2025-08-22 07:30:00|2016|2014|2014|2012|2016|2014|2012|2010|1757
1755848100000|2025-08-22 07:35:00|2015|2013|2015|2013|2015|2013|2014|2012|599
1755848400000|2025-08-22 07:40:00|2014|2014|2015|2014|2015|2014|2014|2014|639
1755848700000|2025-08-22 07:45:00|2014|2013|2015|2013|2015|2014|2014|2013|230
1755849000000|2025-08-22 07:50:00|2014|2012|2014|2013|2014|2013|2013|2012|1301
1755849300000|2025-08-22 07:55:00|2015|2014|2015|2013|2016|2014|2014|2013|2662
1755849600000|2025-08-22 08:00:00|2016|2014|2015|2014|2016|2015|2015|2013|973
1755849900000|2025-08-22 08:05:00|2014|2013|2015|2014|2016|2014|2013|2012|6952
1755850200000|2025-08-22 08:10:00|2016|2015|2018|2016|2018|2016|2015|2014|712
1755850500000|2025-08-22 08:15:00|2019|2017|2018|2016|2019|2017|2017|2015|1585
1755850800000|2025-08-22 08:20:00|2017|2017|2017|2016|2017|2017|2017|2016|1614
1755851100000|2025-08-22 08:25:00|2018|2017|2019|2018|2019|2018|2018|2016|4228
1755851400000|2025-08-22 08:30:00|2020|2019|2022|2020|2022|2020|2020|2019|4491
1755851700000|2025-08-22 08:35:00|2021|2021|2023|2021|2023|2021|2021|2020|1252
1755852000000|2025-08-22 08:40:00|2022|2020|2023|2021|2024|2022|2022|2020|2077
1755852300000|2025-08-22 08:45:00|2022|2020|2022|2021|2022|2021|2022|2020|12799
1755852600000|2025-08-22 08:50:00||2020||2021||2021||2020|700
1755852900000|2025-08-22 08:55:00|2023|2022|2025|2023|2026|2024|2023|2022|5080
1755853200000|2025-08-22 09:00:00|2026|2024|2026|2025|2026|2025|2026|2023|1300
1755853500000|2025-08-22 09:05:00|2025|2024|2026|2024|2026|2025|2025|2023|2717
1755853800000|2025-08-22 09:10:00||2025||2025||2025||2025|966
1755854100000|2025-08-22 09:15:00|2027|2024|2028|2027|2028|2027|2027|2024|1615
1755854400000|2025-08-22 09:20:00|2029|2026|2026|2024|2029|2026|2026|2024|2267
1755854700000|2025-08-22 09:25:00|2025|2023|2025|2023|2025|2023|2025|2023|946
1755855000000|2025-08-22 09:30:00|2024|2024|2025|2023|2025|2024|2024|2023|265
1755855300000|2025-08-22 09:35:00|||||||||3527
1755855600000|2025-08-22 09:40:00|2024|2022|2023|2022|2024|2022|2022|2021|2306
1755855900000|2025-08-22 09:45:00|2024|2023|2024|2023|2024|2023|2024|2022|1362
1755856200000|2025-08-22 09:50:00|2023|2022|2023|2022|2024|2022|2023|2021|2832
1755856500000|2025-08-22 09:55:00|2021|2021|2021|2020|2021|2022|2021|2020|3763
1755856800000|2025-08-22 10:00:00|||||||||477
1755857100000|2025-08-22 10:05:00|2022||2022||2022||2022||667
1755857400000|2025-08-22 10:10:00|2023|2021|2024|2022|2024|2022|2023|2021|834
1755857700000|2025-08-22 10:15:00|2025|2023|2026|2024|2027|2024|2024|2023|498
1755858000000|2025-08-22 10:20:00||2025||2025||2025||2024|7161
1755858300000|2025-08-22 10:25:00|2027|2026|2028|2026|2028|2026|2027|2026|2238
1755858600000|2025-08-22 10:30:00|||||||||6
1755858900000|2025-08-22 10:35:00|2027||2028||2028||2027||23
1755859200000|2025-08-22 10:40:00|2027|2025|2027|2026|2027|2026|2027|2025|1134
1755859500000|2025-08-22 10:45:00|2026|2025|2026|2025|2026|2026|2026|2025|1299
1755859800000|2025-08-22 10:50:00||2024||2024||2024||2024|1476
1755860100000|2025-08-22 10:55:00|2025|2025|2026|2025|2026|2025|2025|2025|3142
1755860400000|2025-08-22 11:00:00|2027|2026|2028|2026|2028|2026|2027|2026|2648
1755860700000|2025-08-22 11:05:00|2027||2028||2028||2027||366
1755861000000|2025-08-22 11:10:00|2027|2025|2027|2026|2027|2026|2027|2025|186
1755861300000|2025-08-22 11:15:00|2028|2025|2027|2025|2028|2026|2026|2025|936
1755861600000|2025-08-22 11:20:00|2026||2027||2027||2026||165
1755861900000|2025-08-22 11:25:00|2026|2024|2026|2024|2027|2024|2025|2024|1376
1755862200000|2025-08-22 11:30:00|2027|2025|2027|2026|2027|2026|2026|2024|6
1755862500000|2025-08-22 11:35:00|2026|2025|2027|2025|2027|2025|2026|2024|1275
1755862800000|2025-08-22 11:40:00|2026|2026|2027|2024|2027|2026|2026|2024|16
1755863100000|2025-08-22 11:45:00||2025||2025||2025||2025|600
1755863400000|2025-08-22 11:50:00|2026|2024|2026|2024|2027|2024|2026|2024|580
1755863700000|2025-08-22 11:55:00||2025||2024||2025||2024|558
1755864000000|2025-08-22 12:00:00|2025|2023|2024|2023|2025|2023|2024|2023|605
1755864300000|2025-08-22 12:05:00|2023|2022|2023|2022|2023|2022|2023|2022|0
1755864600000|2025-08-22 12:10:00|2022|2021|2022|2021|2022|2021|2022|2021|393
1755864900000|2025-08-22 12:15:00|2023|2022|2023|2022|2023|2022|2023|2021|2
1755865200000|2025-08-22 12:20:00|2024|2023|2024|2023|2024|2023|2023|2023|1706
1755865500000|2025-08-22 12:25:00|2023|2022|2023|2021|2024|2023|2023|2021|2831
1755865800000|2025-08-22 12:30:00||2022||2021||2022||2021|4727
1755866100000|2025-08-22 12:35:00|2022|2020|2021|2020|2022|2021|2021|2020|344
1755866400000|2025-08-22 12:40:00|2020|2019|2019|2017|2020|2019|2019|2017|670
1755866700000|2025-08-22 12:45:00|||||||||2
1755867000000|2025-08-22 12:50:00|2020|2018|2020|2019|2020|2019|2019|2018|503
1755867300000|2025-08-22 12:55:00|2019|2018|2019|2018|2019|2018|2019|2018|98
1755867600000|2025-08-22 13:00:00|2020|2019|2020|2019|2020|2019|2020|2018|396
1755867900000|2025-08-22 13:05:00|2021||2021||2021||2021||724
1755868200000|2025-08-22 13:10:00|2022|2020|2023|2021|2023|2021|2022|2020|455
1755868500000|2025-08-22 13:15:00|2024|2022|2026|2024|2026|2024|2024|2022|3255
1755868800000|2025-08-22 13:20:00|2025|2025|2026|2024|2026|2025|2025|2024|1606
1755869100000|2025-08-22 13:25:00|2027|2025|2027|2025|2027|2025|2027|2025|1263
1755869400000|2025-08-22 13:30:00|2026|2026|2038|2036|2038|2037|2026|2026|9797
1755869700000|2025-08-22 13:35:00|2039|2037|2040|2038|2040|2038|2038|2036|6183
1755870000000|2025-08-22 13:40:00|2041|2040|2044|2042|2044|2042|2041|2039|5409
1755870300000|2025-08-22 13:45:00|2043|2043|2038|2037|2044|2043|2038|2037|6268
1755870600000|2025-08-22 13:50:00|2039|2038|2041|2039|2041|2039|2039|2038|5478
1755870900000|2025-08-22 13:55:00|2040|2038|2039|2037|2040|2038|2039|2037|2946
1755871200000|2025-08-22 14:00:00|2040|2038|2049|2047|2049|2047|2040|2037|10228
1755871500000|2025-08-22 14:05:00|2048|2048|2048|2046|2051|2050|2047|2045|16672
1755871800000|2025-08-22 14:10:00|2047|2045|2053|2051|2054|2052|2047|2045|18283
1755872100000|2025-08-22 14:15:00|2054|2052|2055|2054|2056|2055|2053|2051|4936
1755872400000|2025-08-22 14:20:00|2056|2053|2055|2053|2056|2053|2052|2050|9367
1755872700000|2025-08-22 14:25:00|2054|2054|2058|2056|2058|2057|2054|2052|3079
1755873000000|2025-08-22 14:30:00|2059|2057|2065|2064|2066|2064|2059|2057|14133
1755873300000|2025-08-22 14:35:00|2066|2063|2064|2063|2066|2064|2063|2061|22578
1755873600000|2025-08-22 14:40:00|2065|2062|2065|2064|2066|2064|2063|2061|5808
1755873900000|2025-08-22 14:45:00|2063|2063|2065|2063|2066|2065|2063|2062|9319
1755874200000|2025-08-22 14:50:00|2066|2064|2067|2065|2067|2066|2065|2064|5886
1755874500000|2025-08-22 14:55:00|2066|2066|2064|2063|2066|2066|2064|2063|7641
1755874800000|2025-08-22 15:00:00|2063|2062|2060|2058|2064|2062|2060|2058|12224
1755875100000|2025-08-22 15:05:00|2061|2059|2061|2060|2062|2060|2061|2058|5745
1755875400000|2025-08-22 15:10:00|2062|2059|2059|2057|2062|2061|2059|2057|6342
1755875700000|2025-08-22 15:15:00|2060|2058|2062|2061|2062|2061|2060|2058|6394
1755876000000|2025-08-22 15:20:00|2063|2062|2063|2062|2063|2062|2063|2062|2671
1755876300000|2025-08-22 15:25:00|2062|2061|2061|2060|2064|2062|2061|2059|5368
1756191600000|2025-08-26 07:00:00|2085|2081|2054|2052|2085|2081|2054|2052|26462
1756191900000|2025-08-26 07:05:00|2055|2053|2059|2057|2063|2061|2054|2052|2711
1756192200000|2025-08-26 07:10:00|2058|2056|2047|2046|2059|2057|2044|2042|10236
1756192500000|2025-08-26 07:15:00|2048|2047|2045|2044|2051|2049|2045|2044|4717
1756192800000|2025-08-26 07:20:00|2046|2045|2044|2043|2047|2046|2043|2041|5237
1756193100000|2025-08-26 07:25:00|2045|2044|2041|2040|2046|2044|2041|2040|3035
1756193400000|2025-08-26 07:30:00|2040|2039|2045|2044|2045|2044|2040|2039|3116
1756193700000|2025-08-26 07:35:00|2046|2045|2042|2040|2046|2045|2041|2040|5230
1756194000000|2025-08-26 07:40:00|2041|2038|2038|2036|2041|2040|2038|2036|3381
1756194300000|2025-08-26 07:45:00|2037|2035|2036|2035|2037|2036|2036|2035|8332
1756194600000|2025-08-26 07:50:00|2035|2034|2037|2035|2037|2036|2035|2034|2367
1756194900000|2025-08-26 07:55:00|2036|2036|2036|2034|2037|2036|2034|2033|5524
1756195200000|2025-08-26 08:00:00|2037|2035|2038|2036|2040|2038|2037|2035|9082
1756195500000|2025-08-26 08:05:00|2039|2037|2044|2042|2044|2042|2039|2037|3854
1756195800000|2025-08-26 08:10:00|2045|2043|2044|2043|2048|2046|2044|2042|9538
1756196100000|2025-08-26 08:15:00|2045|2044|2047|2046|2048|2047|2044|2043|6713
1756196400000|2025-08-26 08:20:00|2048|2045|2050|2048|2050|2049|2047|2045|5400
1756196700000|2025-08-26 08:25:00|2052|2049|2051|2049|2054|2052|2051|2048|3109
1756197000000|2025-08-26 08:30:00|2050|2048|2048|2046|2050|2048|2047|2044|679
1756197300000|2025-08-26 08:35:00|2047|2045|2047|2044|2047|2046|2047|2044|316
1756197600000|2025-08-26 08:40:00|2046|2045|2046|2044|2047|2046|2046|2044|42
1756197900000|2025-08-26 08:45:00|2045|2045|2045|2043|2045|2045|2045|2043|2052
1756198200000|2025-08-26 08:50:00|2044|2044|2050|2048|2050|2048|2044|2044|2759
1756198500000|2025-08-26 08:55:00|2051|2049|2050|2049|2052|2050|2049|2048|4223
1756198800000|2025-08-26 09:00:00|2051|2050|2052|2050|2053|2051|2050|2049|6299
1756199100000|2025-08-26 09:05:00|2053|2049|2052|2050|2053|2051|2051|2049|2347
1756199400000|2025-08-26 09:10:00|2053|2051|2055|2054|2055|2054|2053|2051|7493
1756199700000|2025-08-26 09:15:00|2056|2055|2057|2054|2057|2056|2055|2054|8858
1756200000000|2025-08-26 09:20:00|2056|2056|2054|2051|2058|2056|2054|2051|2263
1756200300000|2025-08-26 09:25:00||2052||2051||2052||2051|503
1756200600000|2025-08-26 09:30:00|2052|2049|2052|2049|2052|2050|2052|2049|864
1756200900000|2025-08-26 09:35:00|2051|2050|2051|2049|2051|2051|2051|2049|1544
1756201200000|2025-08-26 09:40:00|2050|2048|2049|2047|2050|2048|2049|2046|137
1756201500000|2025-08-26 09:45:00||2048||2047||2048||2047|2515
1756201800000|2025-08-26 09:50:00|2048|2048|2048|2046|2048|2048|2048|2046|17126
1756202100000|2025-08-26 09:55:00|2047|2045|2048|2046|2048|2046|2047|2045|1361
1756202400000|2025-08-26 10:00:00|2049|2047|2049|2047|2049|2047|2048|2047|3128
1756202700000|2025-08-26 10:05:00|2048||2048||2048||2048||5071
1756203000000|2025-08-26 10:10:00|2047|2046|2047|2045|2047|2046|2046|2045|783
1756203300000|2025-08-26 10:15:00|||||||||1249
1756203600000|2025-08-26 10:20:00|2046|2046|2047|2045|2047|2046|2046|2045|437
1756203900000|2025-08-26 10:25:00|2046|2044|2045|2043|2047|2044|2045|2043|2054
1756204200000|2025-08-26 10:30:00|2046|2044|2047|2046|2047|2046|2046|2044|2079
1756204500000|2025-08-26 10:35:00|2046|2045|2046|2044|2046|2046|2046|2044|2408
1756204800000|2025-08-26 10:40:00|2045|2045|2046|2044|2047|2045|2045|2044|2236
1756205100000|2025-08-26 10:45:00|2045|2045|2046|2044|2046|2045|2045|2044|770
1756205400000|2025-08-26 10:50:00|||||||||195
1756205700000|2025-08-26 10:55:00|2045|2043|2045|2042|2045|2043|2045|2042|2264
1756206000000|2025-08-26 11:00:00|2044|2041|2042|2041|2044|2042|2040|2038|2368
1756206300000|2025-08-26 11:05:00|2043|2042|2043|2041|2045|2042|2043|2041|1455
1756206600000|2025-08-26 11:10:00|2041|2039|2041|2039|2042|2041|2040|2039|2230
1756206900000|2025-08-26 11:15:00||2040||2039||2040||2039|453
1756207200000|2025-08-26 11:20:00|2042|2040|2044|2042|2044|2042|2042|2040|1020
1756207500000|2025-08-26 11:25:00|2043|2043|2044|2042|2044|2043|2043|2042|7138
1756207800000|2025-08-26 11:30:00|2042|2040|2042|2040|2042|2040|2042|2040|225
1756208100000|2025-08-26 11:35:00|2040|2039|2041|2039|2042|2039|2040|2039|713
1756208400000|2025-08-26 11:40:00|2040|2038|2040|2038|2040|2038|2040|2038|1265
1756208700000|2025-08-26 11:45:00|2039||2040||2040||2039||281
1756209000000|2025-08-26 11:50:00|2039|2037|2039|2037|2039|2037|2039|2037|308
1756209300000|2025-08-26 11:55:00|2040|2039|2040|2038|2040|2039|2040|2038|1251
1756209600000|2025-08-26 12:00:00|2041|2039|2041|2039|2041|2039|2040|2039|2343
1756209900000|2025-08-26 12:05:00|2040||2041||2041||2040||5789
1756210200000|2025-08-26 12:10:00|2040|2038|2041|2038|2041|2039|2040|2038|3139
1756210500000|2025-08-26 12:15:00|2040||2039||2040||2039||674
1756210800000|2025-08-26 12:20:00|2040|2037|2039|2037|2040|2039|2039|2037|3067
1756211100000|2025-08-26 12:25:00|2038|2036|2038|2035|2038|2036|2038|2035|912
1756211400000|2025-08-26 12:30:00|2037|2034|2038|2036|2038|2036|2037|2034|2901
1756211700000|2025-08-26 12:35:00|2037|2037|2039|2037|2040|2038|2037|2037|1039
1756212000000|2025-08-26 12:40:00|||||||||831
1756212300000|2025-08-26 12:45:00|2040|2038|2040|2038|2040|2038|2040|2037|296
1756212600000|2025-08-26 12:50:00||2039||2039||2039||2039|250
1756212900000|2025-08-26 12:55:00|2041|2040|2043|2042|2044|2042|2041|2040|2840
1756213200000|2025-08-26 13:00:00|2042|2041|2041|2039|2043|2041|2040|2039|649
1756213500000|2025-08-26 13:05:00|2040|2040|2043|2041|2043|2041|2040|2039|6884
1756213800000|2025-08-26 13:10:00|2044|2043|2043|2041|2044|2043|2042|2041|2233
1756214100000|2025-08-26 13:15:00|2042|2042|2041|2040|2043|2042|2041|2040|2625
1756214400000|2025-08-26 13:20:00|2042|2041|2041|2040|2042|2041|2041|2040|8029
1756214700000|2025-08-26 13:25:00|2042|2042|2047|2045|2047|2045|2042|2042|2886
1756215000000|2025-08-26 13:30:00|2045|2046|2044|2042|2045|2046|2041|2039|6163
1756215300000|2025-08-26 13:35:00|2043|2043|2044|2042|2044|2043|2043|2042|6884
1756215600000|2025-08-26 13:40:00|2043|2041|2044|2042|2044|2043|2041|2039|11206
1756215900000|2025-08-26 13:45:00|2043|2043|2044|2042|2046|2044|2043|2042|9428
1756216200000|2025-08-26 13:50:00|2045|2043|2046|2044|2047|2045|2044|2042|8021
1756216500000|2025-08-26 13:55:00|2045|2043|2045|2044|2045|2044|2043|2042|4627
1756216800000|2025-08-26 14:00:00||2043||2043||2044||2043|24556
1756217100000|2025-08-26 14:05:00|2044|2044|2044|2043|2045|2044|2043|2041|5788
1756217400000|2025-08-26 14:10:00|2045|2044|2051|2049|2051|2049|2045|2044|9071
1756217700000|2025-08-26 14:15:00|2052|2050|2052|2050|2053|2052|2051|2049|13396
1756218000000|2025-08-26 14:20:00|2053|2051|2055|2054|2055|2054|2052|2050|4311
1756218300000|2025-08-26 14:25:00|2054|2053|2054|2052|2056|2054|2054|2052|1767
1756218600000|2025-08-26 14:30:00|2053|2051|2053|2052|2054|2052|2051|2050|979
1756218900000|2025-08-26 14:35:00|2052|2051|2051|2049|2052|2051|2050|2049|1448
1756219200000|2025-08-26 14:40:00|2050|2050|2052|2051|2053|2051|2050|2049|4965
1756219500000|2025-08-26 14:45:00|2051|2050|2051|2049|2053|2051|2051|2049|2013
1756219800000|2025-08-26 14:50:00|2052|2050|2052|2050|2052|2051|2051|2050|1320
1756220100000|2025-08-26 14:55:00|2051|2049|2050|2048|2051|2050|2048|2047|5507
1756220400000|2025-08-26 15:00:00|2049|2049|2052|2051|2052|2051|2049|2049|1658
1756220700000|2025-08-26 15:05:00|2053|2052|2054|2052|2054|2052|2052|2052|771
1756221000000|2025-08-26 15:10:00|2053|2051|2053|2051|2053|2052|2052|2051|1365
1756221300000|2025-08-26 15:15:00|2052|2050|2051|2050|2052|2050|2051|2050|8380
1756221600000|2025-08-26 15:20:00|2050|2049|2048|2046|2050|2049|2048|2046|6603
1756221900000|2025-08-26 15:25:00|2047|2045|2046|2045|2047|2046|2046|2045|10435
1756278000000|2025-08-27 07:00:00|2075|2073|2074|2073|2076|2074|2071|2068|15219
1756278300000|2025-08-27 07:05:00|2076|2072|2074|2072|2076|2073|2072|2070|9019
1756278600000|2025-08-27 07:10:00|2073|2073|2074|2072|2075|2073|2073|2072|4828
1756278900000|2025-08-27 07:15:00|2073|2071|2073|2072|2073|2072|2071|2070|5081
1756279200000|2025-08-27 07:20:00|2072|2071|2073|2071|2073|2071|2070|2069|1806
1756279500000|2025-08-27 07:25:00|2072|2072|2073|2072|2074|2073|2072|2072|1929
1756279800000|2025-08-27 07:30:00|2074|2073|2074|2073|2075|2073|2073|2073|3907
1756280100000|2025-08-27 07:35:00|2073|2072|2074|2072|2074|2072|2073|2071|2740
1756280400000|2025-08-27 07:40:00|2075|2073|2075|2074|2075|2074|2075|2073|2991
1756280700000|2025-08-27 07:45:00|2076|2073|2072|2070|2076|2073|2072|2070|3856
1756281000000|2025-08-27 07:50:00|2073|2071|2073|2072|2074|2072|2073|2071|3167
1756281300000|2025-08-27 07:55:00|2074||2073||2074||2073||5087
1756281600000|2025-08-27 08:00:00|2074|2073|2072|2070|2074|2073|2072|2070|1097
1756281900000|2025-08-27 08:05:00|2071|2071|2072|2071|2073|2071|2071|2071|1051
1756282200000|2025-08-27 08:10:00|2071|2070|2070|2069|2071|2070|2070|2069|734
1756282500000|2025-08-27 08:15:00|2069|2068|2068|2067|2069|2068|2068|2067|1351
1756282800000|2025-08-27 08:20:00|2069||2069||2069||2069||3290
1756283100000|2025-08-27 08:25:00|2068|2068|2070|2068|2070|2069|2068|2068|365
1756283400000|2025-08-27 08:30:00|2068|2067|2067|2066|2068|2067|2067|2066|387
1756283700000|2025-08-27 08:35:00|2068||2068||2068||2067||1560
1756284000000|2025-08-27 08:40:00|2067|2065|2066|2064|2067|2065|2065|2064|1685
1756284300000|2025-08-27 08:45:00|2065|2063|2064|2062|2065|2063|2063|2061|2857
1756284600000|2025-08-27 08:50:00|2063||2064||2064||2063||183
1756284900000|2025-08-27 08:55:00|2063|2063|2063|2062|2065|2063|2063|2062|6105
1756285200000|2025-08-27 09:00:00|||||||||1231
1756285500000|2025-08-27 09:05:00|2062|2061|2065|2063|2065|2063|2062|2061|2945
1756285800000|2025-08-27 09:10:00|2064|2062|2065|2063|2065|2063|2064|2062|1069
1756286100000|2025-08-27 09:15:00|2064|2064|2065|2064|2065|2064|2064|2063|875
1756286400000|2025-08-27 09:20:00|||||||||4595
1756286700000|2025-08-27 09:25:00|2066|2063|2065|2063|2066|2063|2065|2063|624
1756287000000|2025-08-27 09:30:00|2064|2061|2064|2062|2065|2063|2062|2061|22622
1756287300000|2025-08-27 09:35:00|2063||2063||2064||2063||510
1756287600000|2025-08-27 09:40:00|2064|2063|2067|2065|2067|2065|2064|2063|1611
1756287900000|2025-08-27 09:45:00|2066||2067||2067||2066||1
1756288200000|2025-08-27 09:50:00|2066|2064|2066|2064|2067|2065|2065|2064|1506
1756288500000|2025-08-27 09:55:00|2065|2063|2065|2064|2066|2064|2064|2063|2853
1756288800000|2025-08-27 10:00:00|2066|2065|2067|2065|2067|2065|2065|2065|1937
1756289100000|2025-08-27 10:05:00|2068||2067||2068||2067||52
1756289400000|2025-08-27 10:10:00||2066||2066||2066||2066|952
1756289700000|2025-08-27 10:15:00|2068|2065|2067|2065|2068|2065|2067|2065|110
1756290000000|2025-08-27 10:20:00|2066|2064|2066|2064|2066|2065|2066|2064|643
1756290300000|2025-08-27 10:25:00|2065|2065|2066|2065|2066|2065|2065|2065|3531
1756290600000|2025-08-27 10:30:00|2067|2066|2069|2067|2069|2067|2067|2066|4225
1756290900000|2025-08-27 10:35:00|2067|2066|2067|2065|2068|2066|2066|2065|1687
1756291200000|2025-08-27 10:40:00|2066|2064|2063|2062|2066|2064|2063|2062|128032
1756291500000|2025-08-27 10:45:00|2064|2064|2067|2065|2067|2065|2064|2064|1090
1756291800000|2025-08-27 10:50:00||2064||2064||2065||2064|0
1756292100000|2025-08-27 10:55:00|2066|2065|2067|2065|2067|2065|2066|2064|97
1756292400000|2025-08-27 11:00:00|2066|2064|2066|2064|2067|2065|2065|2064|431
1756292700000|2025-08-27 11:05:00|2065|2063|2066|2064|2066|2064|2064|2063|2695
1756293000000|2025-08-27 11:10:00|2065|2063|2065|2063|2066|2063|2065|2063|391
1756293300000|2025-08-27 11:15:00|2066|2062|2064|2062|2066|2062|2064|2062|937
1756293600000|2025-08-27 11:20:00|2063||2063||2063||2063||3127
1756293900000|2025-08-27 11:25:00|2064||2064||2064||2063||403
1756294200000|2025-08-27 11:30:00|2063|2063|2063|2062|2063|2063|2063|2062|1835
1756294500000|2025-08-27 11:35:00|||||||||1233
1756294800000|2025-08-27 11:40:00|||||||||193
1756295100000|2025-08-27 11:45:00|2062|2061|2062|2061|2062|2061|2062|2061|10820
1756295400000|2025-08-27 11:50:00|2063||2063||2063||2063||218459
1756295700000|2025-08-27 11:55:00|2066|2064|2064|2063|2066|2065|2064|2063|3617
1756296000000|2025-08-27 12:00:00|2063|2062|2064|2062|2064|2062|2063|2062|1036
1756296300000|2025-08-27 12:05:00|||||||||217
1756296600000|2025-08-27 12:10:00|2063||2064||2064||2063||178
1756296900000|2025-08-27 12:15:00|2063|2061|2067|2065|2067|2066|2063|2061|1422
1756297200000|2025-08-27 12:20:00|2066|2066|2067|2065|2067|2066|2066|2065|1404
1756297500000|2025-08-27 12:25:00||2066||2065||2066||2065|1907
1756297800000|2025-08-27 12:30:00|2066|2064|2066|2064|2067|2065|2066|2064|985
1756298100000|2025-08-27 12:35:00|2067|2063|2064|2063|2067|2063|2064|2063|7
1756298400000|2025-08-27 12:40:00||2062||2063||2063||2062|125
1756298700000|2025-08-27 12:45:00|2063|2062|2063|2062|2063|2062|2063|2062|1228
1756299000000|2025-08-27 12:50:00|2062|2061|2062|2061|2063|2062|2062|2061|563
1756299300000|2025-08-27 12:55:00|2063|2062|2065|2063|2065|2063|2063|2062|12024
1756299600000|2025-08-27 13:00:00|2064|2062|2064|2063|2065|2063|2064|2062|4501
1756299900000|2025-08-27 13:05:00|2063|2062|2064|2062|2064|2062|2063|2062|351
1756300200000|2025-08-27 13:10:00||2063||2063||2063||2062|4852
1756300500000|2025-08-27 13:15:00|2065|2062|2063|2061|2066|2064|2063|2061|2944
1756300800000|2025-08-27 13:20:00|2062||2063||2063||2062||1512
1756301100000|2025-08-27 13:25:00|2064|2062|2066|2064|2066|2064|2063|2061|556
1756301400000|2025-08-27 13:30:00|2065|2061|2060|2058|2065|2061|2059|2058|8451
1756301700000|2025-08-27 13:35:00|2061|2060|2061|2060|2062|2060|2060|2059|4439
1756302000000|2025-08-27 13:40:00|2062|2061|2063|2061|2063|2062|2062|2061|2254
1756302300000|2025-08-27 13:45:00|2064|2062|2064|2063|2066|2064|2064|2062|1629
1756302600000|2025-08-27 13:50:00|2065|2062|2064|2063|2065|2064|2064|2062|3410
1756302900000|2025-08-27 13:55:00|2063|2062|2062|2061|2064|2063|2062|2061|2442
1756303200000|2025-08-27 14:00:00|2063|2060|2063|2062|2064|2063|2062|2060|1107
1756303500000|2025-08-27 14:05:00|2062|2061|2062|2061|2063|2062|2062|2061|33784
1756303800000|2025-08-27 14:10:00|2063|2062|2066|2065|2067|2065|2063|2062|2361
1756304100000|2025-08-27 14:15:00|2067|2064|2063|2062|2067|2065|2063|2062|6081
1756304400000|2025-08-27 14:20:00|2064|2063|2063|2062|2065|2063|2063|2062|432
1756304700000|2025-08-27 14:25:00|2062|2061|2062|2060|2063|2062|2061|2060|5111
1756305000000|2025-08-27 14:30:00|2061|2059|2061|2060|2061|2060|2060|2058|1728
1756305300000|2025-08-27 14:35:00|2060|2059|2060|2059|2061|2060|2060|2059|4383
1756305600000|2025-08-27 14:40:00||2058||2058||2058||2058|2219
1756305900000|2025-08-27 14:45:00|2059|2059|2061|2059|2061|2059|2059|2058|5270
1756306200000|2025-08-27 14:50:00|2062|2060|2061|2060|2063|2061|2061|2060|2906
1756306500000|2025-08-27 14:55:00|2062|2061|2062|2061|2063|2061|2061|2061|4306
1756306800000|2025-08-27 15:00:00|2063|2062|2062|2061|2064|2063|2062|2061|14613
1756307100000|2025-08-27 15:05:00|2063|2062|2062|2061|2064|2063|2062|2061|4629
1756307400000|2025-08-27 15:10:00|2063|2062|2063|2061|2063|2062|2062|2061|4403
1756307700000|2025-08-27 15:15:00|2062|2062|2062|2060|2063|2062|2061|2060|14197
1756308000000|2025-08-27 15:20:00|2061|2059|2060|2059|2061|2060|2059|2058|18654
1756308300000|2025-08-27 15:25:00|2061|2058|2060|2059|2061|2060|2060|2058|6880
1756364400000|2025-08-28 07:00:00|2084|2080|2082|2080|2084|2081|2076|2075|5805
1756364700000|2025-08-28 07:05:00|2081|2081|2075|2074|2081|2081|2075|2074|5093
1756365000000|2025-08-28 07:10:00|2076|2075|2078|2076|2079|2078|2076|2075|1238
1756365300000|2025-08-28 07:15:00|2077|2077|2076|2075|2078|2077|2076|2074|1983
1756365600000|2025-08-28 07:20:00|2077|2074|2077|2075|2077|2076|2076|2074|339
1756365900000|2025-08-28 07:25:00||2076||2075||2076||2075|1804
1756366200000|2025-08-28 07:30:00|2076|2076|2077|2075|2077|2076|2076|2075|705
1756366500000|2025-08-28 07:35:00|2078|2076|2077|2076|2078|2077|2077|2076|5332
1756366800000|2025-08-28 07:40:00|2078|2077|2079|2077|2079|2078|2077|2076|5215
1756367100000|2025-08-28 07:45:00|2078|2078|2077|2075|2080|2079|2077|2075|7272
1756367400000|2025-08-28 07:50:00|2076|2074|2075|2074|2076|2074|2075|2073|4763
1756367700000|2025-08-28 07:55:00|2076|2075|2075|2074|2076|2075|2075|2073|1347
1756368000000|2025-08-28 08:00:00|2074|2072|2077|2075|2077|2075|2074|2072|6696
1756368300000|2025-08-28 08:05:00|2078|2076|2077|2075|2078|2077|2077|2074|3444
1756368600000|2025-08-28 08:10:00|2079|2076|2079|2077|2079|2077|2078|2076|4498
1756368900000|2025-08-28 08:15:00|2078|2078|2078|2076|2079|2078|2078|2076|3888
1756369200000|2025-08-28 08:20:00|2077|2075|2074|2072|2077|2075|2074|2072|2207
1756369500000|2025-08-28 08:25:00|2073|2071|2075|2073|2075|2074|2073|2071|2186
1756369800000|2025-08-28 08:30:00|2074|2074|2073|2072|2074|2074|2073|2072|662
1756370100000|2025-08-28 08:35:00|2074|2071|2073|2072|2074|2072|2073|2071|1385
1756370400000|2025-08-28 08:40:00|2074|2073|2073|2072|2074|2073|2073|2072|958
1756370700000|2025-08-28 08:45:00|2074||2074||2074||2073||10675
1756371000000|2025-08-28 08:50:00|2073|2071|2073|2071|2073|2072|2072|2071|3532
1756371300000|2025-08-28 08:55:00|2072|2070|2071|2069|2072|2070|2070|2069|878
1756371600000|2025-08-28 09:00:00|2070|2070|2072|2071|2072|2071|2070|2070|4002
1756371900000|2025-08-28 09:05:00|2073|2070|2073|2072|2073|2072|2072|2070|5110
1756372200000|2025-08-28 09:10:00|2074|2073|2074|2072|2074|2073|2073|2072|4570
1756372500000|2025-08-28 09:15:00|2073|2071|2072|2070|2074|2071|2072|2070|185
1756372800000|2025-08-28 09:20:00|2071|2069|2071|2069|2071|2069|2070|2069|669
1756373100000|2025-08-28 09:25:00|2072|2070|2073|2071|2073|2071|2072|2070|1743
1756373400000|2025-08-28 09:30:00|2074|2072|2074|2072|2074|2072|2073|2072|870
1756373700000|2025-08-28 09:35:00|2073|2071|2073|2071|2074|2071|2073|2071|615
1756374000000|2025-08-28 09:40:00|2074||2073||2074||2072||265
1756374300000|2025-08-28 09:45:00|2074|2072|2074|2072|2074|2072|2074|2072|809
1756374600000|2025-08-28 09:50:00|2073||2073||2074||2073||441
1756374900000|2025-08-28 09:55:00|2074|2073|2074|2072|2075|2073|2073|2072|586
1756375200000|2025-08-28 10:00:00|2073|2071|2072|2071|2074|2071|2072|2071|1286
1756375500000|2025-08-28 10:05:00|2071|2070|2070|2069|2071|2070|2070|2069|381
1756375800000|2025-08-28 10:10:00|2071|2068|2069|2067|2071|2068|2069|2067|595
1756376100000|2025-08-28 10:15:00|2070||2069||2070||2069||3
1756376400000|2025-08-28 10:20:00|2070|2068|2069|2067|2070|2068|2068|2067|657
1756376700000|2025-08-28 10:25:00|||||||||729
1756377000000|2025-08-28 10:30:00|2068|2068|2068|2067|2068|2068|2068|2067|2184
1756377300000|2025-08-28 10:35:00|2069|2066|2067|2066|2069|2067|2067|2066|2305
1756377600000|2025-08-28 10:40:00|2066|2065|2067|2065|2067|2065|2066|2065|1833
1756377900000|2025-08-28 10:45:00||2066||2066||2066||2065|2738
1756378200000|2025-08-28 10:50:00|2066|2065|2066|2065|2067|2065|2066|2065|2014
1756378500000|2025-08-28 10:55:00|2067|2064|2066|2064|2067|2065|2066|2064|2132
1756378800000|2025-08-28 11:00:00|2067|2066|2069|2068|2069|2068|2067|2066|1508
1756379100000|2025-08-28 11:05:00|2071|2069|2071|2069|2071|2069|2070|2069|1292
1756379400000|2025-08-28 11:10:00|2070|2068|2069|2067|2071|2068|2068|2067|1219
1756379700000|2025-08-28 11:15:00|2070|2068|2069|2068|2070|2068|2069|2068|2960
1756380000000|2025-08-28 11:20:00|||||||||1315
1756380300000|2025-08-28 11:25:00|2070|2069|2072|2071|2072|2071|2070|2069|2135
1756380600000|2025-08-28 11:30:00|2073|2072|2071|2070|2073|2072|2071|2070|2099
1756380900000|2025-08-28 11:35:00|2072|2071|2074|2072|2074|2072|2072|2070|732
1756381200000|2025-08-28 11:40:00|2075|2073|2075|2073|2075|2073|2075|2072|285
1756381500000|2025-08-28 11:45:00|2074|2074|2075|2073|2075|2074|2074|2073|918
1756381800000|2025-08-28 11:50:00|2074|2074|2075|2073|2075|2074|2074|2073|910
1756382100000|2025-08-28 11:55:00|2074|2074|2075|2073|2075|2074|2074|2073|2023
1756382400000|2025-08-28 12:00:00|2074|2072|2074|2072|2075|2073|2073|2072|1847
1756382700000|2025-08-28 12:05:00|2073|2071|2072|2071|2074|2072|2072|2071|4281
1756383000000|2025-08-28 12:10:00|2073|2072|2075|2073|2075|2073|2073|2072|530
1756383300000|2025-08-28 12:15:00|2074|2072|2073|2072|2074|2072|2073|2072|1112
1756383600000|2025-08-28 12:20:00|2074|2073|2074|2073|2074|2073|2074|2072|1117
1756383900000|2025-08-28 12:25:00|2075|2074|2074|2072|2075|2074|2074|2072|738
1756384200000|2025-08-28 12:30:00|2073|2073|2073|2072|2074|2073|2072|2071|945
1756384500000|2025-08-28 12:35:00|||||||||779
1756384800000|2025-08-28 12:40:00|2074||2073||2074||2073||181
1756385100000|2025-08-28 12:45:00|2072|2071|2072|2071|2072|2071|2072|2071|952
1756385400000|2025-08-28 12:50:00|2073||2072||2073||2072||1124
1756385700000|2025-08-28 12:55:00|2073|2070|2071|2070|2073|2070|2071|2070|189
1756386000000|2025-08-28 13:00:00|2072|2071|2072|2070|2073|2071|2071|2070|160
1756386300000|2025-08-28 13:05:00|2071||2071||2071||2071||540
1756386600000|2025-08-28 13:10:00|2072|2071|2073|2072|2073|2072|2072|2071|453
1756386900000|2025-08-28 13:15:00|2074|2073|2076|2074|2076|2075|2074|2073|779
1756387200000|2025-08-28 13:20:00|2077|2075|2077|2075|2077|2075|2076|2075|3189
1756387500000|2025-08-28 13:25:00|2076|2074|2075|2074|2077|2075|2075|2074|1457
1756387800000|2025-08-28 13:30:00|2074|2073|2071|2070|2074|2073|2069|2067|6861
1756388100000|2025-08-28 13:35:00|2072|2071|2069|2068|2074|2072|2067|2066|9352
1756388400000|2025-08-28 13:40:00|2068|2067|2069|2068|2070|2068|2067|2066|6252
1756388700000|2025-08-28 13:45:00|2070|2069|2071|2069|2071|2070|2069|2068|3604
1756389000000|2025-08-28 13:50:00|2070|2070|2072|2070|2072|2070|2070|2069|4037
1756389300000|2025-08-28 13:55:00|2071|2071|2073|2071|2074|2072|2071|2070|3032
1756389600000|2025-08-28 14:00:00|2074|2072|2073|2072|2076|2074|2073|2072|3664
1756389900000|2025-08-28 14:05:00|2072|2071|2073|2071|2075|2074|2072|2071|4548
1756390200000|2025-08-28 14:10:00|2072|2072|2072|2070|2075|2073|2072|2070|3934
1756390500000|2025-08-28 14:15:00|2071|2071|2072|2071|2073|2071|2071|2070|5829
1756390800000|2025-08-28 14:20:00|2073|2072|2074|2073|2074|2073|2073|2072|4000
1756391100000|2025-08-28 14:25:00|2073|2072|2074|2072|2074|2073|2072|2071|3606
1756391400000|2025-08-28 14:30:00|2073|2071|2070|2068|2074|2071|2069|2067|4028
1756391700000|2025-08-28 14:35:00|2069|2067|2067|2066|2070|2067|2067|2066|2529
1756392000000|2025-08-28 14:40:00|2068|2067|2069|2068|2069|2068|2067|2066|1627
1756392300000|2025-08-28 14:45:00|2068|2067|2071|2070|2071|2070|2067|2066|8520
1756392600000|2025-08-28 14:50:00|2072|2071|2072|2071|2072|2071|2072|2070|1774
1756392900000|2025-08-28 14:55:00|2073|2072|2073|2072|2074|2073|2073|2072|4881
1756393200000|2025-08-28 15:00:00|2074|2071|2075|2073|2075|2073|2074|2071|3437
1756393500000|2025-08-28 15:05:00|2074|2072|2072|2071|2075|2072|2072|2071|9581
1756393800000|2025-08-28 15:10:00|2073|2072|2073|2071|2073|2072|2073|2071|4438
1756394100000|2025-08-28 15:15:00|2074|2072|2074|2072|2074|2072|2073|2072|2903
1756394400000|2025-08-28 15:20:00|2075|2073|2076|2074|2076|2075|2074|2073|8246
1756394700000|2025-08-28 15:25:00|2075|2075|2076|2074|2076|2075|2074|2073|9151
1756450800000|2025-08-29 07:00:00|2088|2080|2080|2079|2088|2083|2080|2077|20043
1756451100000|2025-08-29 07:05:00|2082|2080|2085|2083|2087|2085|2081|2079|11469
1756451400000|2025-08-29 07:10:00|2084|2084|2083|2081|2085|2084|2082|2081|5262
1756451700000|2025-08-29 07:15:00|2084|2082|2083|2081|2086|2084|2083|2081|8591
1756452000000|2025-08-29 07:20:00|2082|2082|2083|2081|2084|2082|2081|2080|3114
1756452300000|2025-08-29 07:25:00|2082|2079|2080|2078|2082|2080|2080|2078|979
1756452600000|2025-08-29 07:30:00|2079|2077|2078|2076|2080|2077|2077|2076|523
1756452900000|2025-08-29 07:35:00|2077|2075|2081|2079|2081|2079|2076|2074|9929
1756453200000|2025-08-29 07:40:00|2080|2080|2080|2079|2082|2080|2080|2078|1748
1756453500000|2025-08-29 07:45:00|2082|2080|2080|2079|2082|2080|2080|2078|440
1756453800000|2025-08-29 07:50:00|2079|2078|2077|2076|2080|2078|2076|2075|1665
1756454100000|2025-08-29 07:55:00|2079|2077|2077|2076|2079|2077|2077|2075|1404
1756454400000|2025-08-29 08:00:00|2078|2075|2076|2075|2078|2076|2076|2075|597
1756454700000|2025-08-29 08:05:00|2077|2074|2078|2076|2078|2076|2076|2074|2501
1756455000000|2025-08-29 08:10:00|2080|2077|2078|2076|2080|2077|2078|2076|561
1756455300000|2025-08-29 08:15:00|2077|2075|2077|2076|2078|2076|2077|2075|314
1756455600000|2025-08-29 08:20:00|2076|2075|2076|2074|2076|2075|2076|2074|630
1756455900000|2025-08-29 08:25:00|2075|2075|2075|2073|2076|2075|2075|2073|514
1756456200000|2025-08-29 08:30:00|2074|2072|2073|2072|2074|2072|2073|2072|170
1756456500000|2025-08-29 08:35:00||2071||2071||2072||2071|3185
1756456800000|2025-08-29 08:40:00|2072|2070|2070|2069|2072|2071|2070|2069|1588
1756457100000|2025-08-29 08:45:00|2069|2068|2071|2070|2071|2070|2069|2068|2685
1756457400000|2025-08-29 08:50:00|2072|2071|2073|2071|2073|2072|2071|2070|2370
1756457700000|2025-08-29 08:55:00|2072|2072|2073|2071|2073|2072|2072|2071|2861
1756458000000|2025-08-29 09:00:00|2072|2072|2073|2072|2073|2072|2072|2072|194
1756458300000|2025-08-29 09:05:00|2072|2071|2071|2070|2073|2071|2071|2070|3180
1756458600000|2025-08-29 09:10:00|2072|2071|2072|2071|2072|2071|2072|2071|4758
1756458900000|2025-08-29 09:15:00|2073||2072||2073||2072||4630
1756459200000|2025-08-29 09:20:00|2071|2070|2071|2069|2071|2070|2070|2069|2244
1756459500000|2025-08-29 09:25:00|2070|2070|2070|2069|2071|2070|2070|2069|30
1756459800000|2025-08-29 09:30:00|2071|2070|2071|2069|2071|2070|2070|2069|1398
1756460100000|2025-08-29 09:35:00||2070||2070||2070||2070|309
1756460400000|2025-08-29 09:40:00|2070|2069|2071|2070|2071|2070|2070|2069|3538
1756460700000|2025-08-29 09:45:00|2072|2071|2071|2070|2072|2071|2071|2070|3129
1756461000000|2025-08-29 09:50:00|2072|2071|2070|2069|2072|2071|2070|2069|4928
1756461300000|2025-08-29 09:55:00|2069|2068|2069|2067|2069|2068|2068|2067|6626
1756461600000|2025-08-29 10:00:00|2068|2066|2067|2066|2068|2067|2066|2065|9322
1756461900000|2025-08-29 10:05:00|2066|2065|2064|2063|2066|2065|2064|2063|4166
1756462200000|2025-08-29 10:10:00|2065|2062|2062|2061|2065|2063|2062|2061|3367
1756462500000|2025-08-29 10:15:00|2063|2062|2064|2063|2064|2063|2063|2062|1226
1756462800000|2025-08-29 10:20:00||2062||2062||2062||2062|907
1756463100000|2025-08-29 10:25:00|2063|2061|2063|2061|2063|2061|2063|2061|769
1756463400000|2025-08-29 10:30:00|2062|2062|2062|2061|2063|2062|2062|2061|2455
1756463700000|2025-08-29 10:35:00|2061|2060|2062|2061|2062|2061|2061|2060|3446
1756464000000|2025-08-29 10:40:00|2061|2060|2062|2061|2062|2061|2061|2060|1499
1756464300000|2025-08-29 10:45:00|2061|2060|2061|2060|2062|2060|2061|2060|19401
1756464600000|2025-08-29 10:50:00|2062|2062|2063|2062|2063|2062|2062|2062|2767
1756464900000|2025-08-29 10:55:00|2062|2061|2063|2061|2063|2061|2062|2061|2296
1756465200000|2025-08-29 11:00:00|2064|2062|2064|2063|2065|2063|2063|2062|913
1756465500000|2025-08-29 11:05:00|2065|2062|2065|2064|2066|2065|2063|2062|3679
1756465800000|2025-08-29 11:10:00|2064|2063|2065|2064|2066|2064|2064|2062|2161
1756466100000|2025-08-29 11:15:00|2066|2063|2065|2063|2066|2064|2065|2063|672
1756466400000|2025-08-29 11:20:00|2064|2064|2065|2063|2065|2064|2064|2063|916
1756466700000|2025-08-29 11:25:00|2066|2065|2067|2065|2067|2065|2066|2065|696
1756467000000|2025-08-29 11:30:00||2066||2065||2066||2065|639
1756467300000|2025-08-29 11:35:00|2066|2066|2067|2065|2068|2066|2066|2065|2398
1756467600000|2025-08-29 11:40:00|2068|2066|2068|2066|2068|2066|2068|2065|1854
1756467900000|2025-08-29 11:45:00|2067|2067|2070|2069|2071|2069|2067|2067|1854
1756468200000|2025-08-29 11:50:00|2071|2068|2070|2068|2071|2069|2069|2068|2474
1756468500000|2025-08-29 11:55:00|2069||2070||2070||2069||342
1756468800000|2025-08-29 12:00:00|2069|2067|2069|2067|2069|2067|2068|2067|1446
1756469100000|2025-08-29 12:05:00|2068|2066|2069|2067|2069|2067|2068|2066|4079
1756469400000|2025-08-29 12:10:00|2068|2068|2069|2068|2069|2068|2068|2068|1376
1756469700000|2025-08-29 12:15:00|2070|2067|2068|2067|2070|2068|2068|2067|2426
1756470000000|2025-08-29 12:20:00|2069|2068|2070|2068|2070|2069|2068|2068|2416
1756470300000|2025-08-29 12:25:00|2069|2067|2068|2066|2070|2068|2068|2066|2960
1756470600000|2025-08-29 12:30:00|2069|2067|2070|2068|2070|2068|2068|2067|1835
1756470900000|2025-08-29 12:35:00|2069|2067|2069|2066|2069|2067|2068|2066|583
1756471200000|2025-08-29 12:40:00|2068|2067|2068|2067|2070|2068|2067|2067|2541
1756471500000|2025-08-29 12:45:00|2067|2066|2067|2066|2068|2067|2067|2065|2060
1756471800000|2025-08-29 12:50:00|2068|2067|2070|2068|2071|2069|2068|2067|3431
1756472100000|2025-08-29 12:55:00|2071|2069|2070|2068|2071|2069|2069|2068|2796
1756472400000|2025-08-29 13:00:00|2069||2070||2070||2069||942
1756472700000|2025-08-29 13:05:00|2071|2069|2070|2068|2071|2069|2069|2068|1174
1756473000000|2025-08-29 13:10:00|2069|2069|2071|2069|2071|2069|2069|2069|2935
1756473300000|2025-08-29 13:15:00|2070|2070|2070|2069|2070|2070|2070|2069|2735
1756473600000|2025-08-29 13:20:00|2071|2068|2069|2067|2071|2069|2069|2067|2955
1756473900000|2025-08-29 13:25:00|2068|2068|2070|2069|2071|2069|2066|2065|6818
1756474200000|2025-08-29 13:30:00|2071|2072|2080|2078|2081|2079|2070|2068|18757
1756474500000|2025-08-29 13:35:00|2079|2079|2079|2078|2082|2080|2079|2077|9266
1756474800000|2025-08-29 13:40:00|2078|2077|2079|2078|2080|2079|2078|2077|6231
1756475100000|2025-08-29 13:45:00|2080|2079|2085|2084|2085|2084|2080|2078|19315
1756475400000|2025-08-29 13:50:00|2084|2083|2081|2080|2084|2083|2081|2080|12166
1756475700000|2025-08-29 13:55:00|2082|2081|2084|2083|2084|2083|2082|2081|10907
1756476000000|2025-08-29 14:00:00|2086|2085|2080|2078|2086|2085|2080|2078|7311
1756476300000|2025-08-29 14:05:00|2078|2079|2078|2076|2079|2079|2076|2074|21819
1756476600000|2025-08-29 14:10:00|2077|2077|2073|2072|2078|2077|2073|2072|5413
1756476900000|2025-08-29 14:15:00|2074|2071|2074|2072|2074|2073|2072|2071|10240
1756477200000|2025-08-29 14:20:00|2075|2073|2076|2074|2077|2075|2074|2073|3450
1756477500000|2025-08-29 14:25:00|2077|2075|2077|2076|2077|2076|2076|2074|3169
1756477800000|2025-08-29 14:30:00|2078|2077|2081|2080|2081|2080|2078|2077|9957
1756478100000|2025-08-29 14:35:00|2082|2079|2079|2077|2082|2079|2078|2077|20916
1756478400000|2025-08-29 14:40:00|2080|2078|2079|2077|2080|2079|2079|2077|5329
1756478700000|2025-08-29 14:45:00|2078|2076|2076|2075|2078|2076|2076|2074|2984
1756479000000|2025-08-29 14:50:00|2077|2076|2075|2074|2077|2076|2075|2074|4487
1756479300000|2025-08-29 14:55:00|2074|2073|2070|2068|2074|2073|2070|2068|5048
1756479600000|2025-08-29 15:00:00|2071|2069|2071|2070|2072|2071|2071|2068|3454
1756479900000|2025-08-29 15:05:00|2072|2069|2072|2070|2073|2072|2071|2069|3859
1756480200000|2025-08-29 15:10:00|2073|2071|2072|2070|2073|2071|2072|2070|4242
1756480500000|2025-08-29 15:15:00|2071|2071|2068|2067|2072|2071|2068|2067|7291
1756480800000|2025-08-29 15:20:00|2069|2066|2069|2067|2069|2067|2069|2066|2697
1756481100000|2025-08-29 15:25:00|2071|2068|2070|2069|2071|2069|2070|2068|2007
1756710000000|2025-09-01 07:00:00|2060|2055|2059|2058|2061|2059|2056|2054|11279
1756710300000|2025-09-01 07:05:00|2060|2057|2057|2055|2060|2057|2055|2054|9061
1756710600000|2025-09-01 07:10:00|2058|2054|2055|2053|2058|2055|2053|2052|6222
1756710900000|2025-09-01 07:15:00|2054|2052|2051|2050|2056|2053|2051|2050|3688
1756711200000|2025-09-01 07:20:00|2052|2049|2055|2053|2055|2053|2052|2049|777
1756711500000|2025-09-01 07:25:00|2056|2052|2055|2054|2056|2054|2055|2052|1806
1756711800000|2025-09-01 07:30:00|2056|2053|2055|2053|2057|2055|2055|2053|2344
1756712100000|2025-09-01 07:35:00|2056|2054|2055|2053|2056|2054|2055|2053|4346
1756712400000|2025-09-01 07:40:00|2054|2052|2052|2051|2054|2052|2051|2050|1570
1756712700000|2025-09-01 07:45:00|2053|2052|2051|2050|2053|2052|2051|2050|2024
1756713000000|2025-09-01 07:50:00|2053|2051|2054|2052|2055|2052|2053|2050|618
1756713300000|2025-09-01 07:55:00|2055|2050|2052|2050|2055|2051|2052|2050|192
1756713600000|2025-09-01 08:00:00|2051|2049|2053|2050|2053|2050|2051|2049|5585
1756713900000|2025-09-01 08:05:00|2054|2051|2057|2054|2057|2054|2053|2051|2243
1756714200000|2025-09-01 08:10:00|2056|2055|2059|2056|2059|2056|2056|2055|1562
1756714500000|2025-09-01 08:15:00||2057||2057||2058||2057|3891
1756714800000|2025-09-01 08:20:00|2060|2058|2060|2058|2060|2058|2060|2057|2218
1756715100000|2025-09-01 08:25:00|||||||||1056
1756715400000|2025-09-01 08:30:00|2061|2059|2061|2059|2061|2060|2061|2059|1233
1756715700000|2025-09-01 08:35:00|2062|2060|2063|2061|2063|2061|2062|2060|706
1756716000000|2025-09-01 08:40:00||2062||2061||2062||2061|725
1756716300000|2025-09-01 08:45:00|2062|2060|2061|2060|2062|2060|2061|2060|102
1756716600000|2025-09-01 08:50:00|2060|2059|2063|2061|2063|2062|2060|2059|1389
1756716900000|2025-09-01 08:55:00|2065|2062|2065|2063|2065|2063|2065|2061|1150
1756717200000|2025-09-01 09:00:00|2064|2062|2064|2062|2064|2062|2063|2062|1045
1756717500000|2025-09-01 09:05:00|2063||2063||2063||2063||1
1756717800000|2025-09-01 09:10:00||2061||2061||2061||2061|895
1756718100000|2025-09-01 09:15:00|2064|2062|2067|2065|2068|2067|2064|2062|2381
1756718400000|2025-09-01 09:20:00||2066||2066||2066||2064|6466
1756718700000|2025-09-01 09:25:00|2066|2065|2065|2063|2067|2065|2065|2063|526
1756719000000|2025-09-01 09:30:00|2064||2064||2064||2064||1044
1756719300000|2025-09-01 09:35:00|2065|2064|2064|2063|2065|2064|2064|2063|1703
1756719600000|2025-09-01 09:40:00||2062||2062||2062||2062|1341
1756719900000|2025-09-01 09:45:00|||||||||1002
1756720200000|2025-09-01 09:50:00|2063||2064||2064||2063||519
1756720500000|2025-09-01 09:55:00||2063||2063||2063||2063|200
1756720800000|2025-09-01 10:00:00||2062||2062||2062||2062|400
1756721100000|2025-09-01 10:05:00|2063||2063||2063||2063||277
1756721400000|2025-09-01 10:10:00|2064||2064||2064||2064||79
1756721700000|2025-09-01 10:15:00|2063|2063|2063|2062|2063|2063|2063|2062|574
1756722000000|2025-09-01 10:20:00||2061||2061||2061||2061|29275
1756722300000|2025-09-01 10:25:00|2062|2062|2063|2061|2063|2062|2062|2061|1398
1756722600000|2025-09-01 10:30:00|2062|2060|2060|2059|2062|2060|2060|2059|481
1756722900000|2025-09-01 10:35:00|2059|2058|2059|2057|2059|2058|2059|2057|790
1756723200000|2025-09-01 10:40:00|||||||||1875
1756723500000|2025-09-01 10:45:00|2058|2056|2055|2054|2058|2056|2055|2054|810
1756723800000|2025-09-01 10:50:00||2053||2053||2053||2053|889
1756724100000|2025-09-01 10:55:00|2054||2054||2055||2054||1942
1756724400000|2025-09-01 11:00:00|2055|2052|2055|2054|2055|2054|2055|2052|1044
1756724700000|2025-09-01 11:05:00|2054|2053|2054|2053|2054|2053|2054|2053|169
1756725000000|2025-09-01 11:10:00|2053|2052|2054|2053|2054|2053|2053|2052|1877
1756725300000|2025-09-01 11:15:00|2055|2054|2056|2054|2056|2054|2055|2053|351
1756725600000|2025-09-01 11:20:00|2057|2055|2057|2056|2058|2056|2056|2055|1833
1756725900000|2025-09-01 11:25:00|||||||||627
1756726200000|2025-09-01 11:30:00|2058|2055|2059|2058|2059|2058|2058|2055|1072
1756726500000|2025-09-01 11:35:00|2060|2059|2061|2058|2061|2059|2060|2058|289
1756726800000|2025-09-01 11:40:00|2062|2059|2063|2060|2063|2060|2062|2059|275
1756727100000|2025-09-01 11:45:00|2062||2062||2062||2062||91
1756727400000|2025-09-01 11:50:00||2061||2061||2061||2060|2133
1756727700000|2025-09-01 11:55:00|2063|2062|2062|2060|2063|2062|2062|2060|502
1756728000000|2025-09-01 12:00:00|2061|2059|2060|2059|2062|2059|2060|2059|1063
1756728300000|2025-09-01 12:05:00|2061|2060|2062|2060|2062|2060|2061|2060|1853
1756728600000|2025-09-01 12:10:00|2061|2059|2062|2060|2062|2060|2061|2059|781
1756728900000|2025-09-01 12:15:00|2061|2059|2061|2059|2062|2059|2061|2059|959
1756729200000|2025-09-01 12:20:00|2060|2058|2060|2058|2060|2059|2060|2058|669
1756729800000|2025-09-01 12:30:00||2059||2058||2059||2058|489
1756730100000|2025-09-01 12:35:00|2059||2059||2059||2059||1044
1756730400000|2025-09-01 12:40:00|||||||||318
1756730700000|2025-09-01 12:45:00|2058|2057|2058|2056|2059|2057|2057|2056|708
1756731000000|2025-09-01 12:50:00|2057|2057|2058|2057|2058|2057|2057|2057|240
1756731300000|2025-09-01 12:55:00||2056||2057||2057||2056|856
1756731600000|2025-09-01 13:00:00|2057|2056|2055|2054|2057|2056|2055|2053|900
1756731900000|2025-09-01 13:05:00|2054|2053|2054|2053|2055|2053|2054|2053|121
1756732200000|2025-09-01 13:10:00|2053|2052|2054|2053|2054|2053|2052|2051|1187
1756732500000|2025-09-01 13:15:00|2055||2054||2055||2054||248
1756732800000|2025-09-01 13:20:00|2055||2055||2055||2055||771
1756733100000|2025-09-01 13:25:00|2054|2054|2055|2054|2055|2054|2054|2052|784
1756733400000|2025-09-01 13:30:00|2054|2053|2055|2053|2055|2053|2054|2053|1336
1756733700000|2025-09-01 13:35:00|2054|2054|2055|2053|2055|2054|2054|2053|1565
1756734000000|2025-09-01 13:40:00|2054|2054|2052|2051|2056|2055|2052|2051|2396
1756734300000|2025-09-01 13:45:00|2051|2050|2051|2049|2051|2050|2050|2048|6340
1756734600000|2025-09-01 13:50:00|2052|2050|2053|2051|2053|2051|2051|2050|1362
1756734900000|2025-09-01 13:55:00|2054|2052|2054|2052|2054|2052|2054|2052|1332
1756735200000|2025-09-01 14:00:00|2053|2051|2054|2052|2054|2052|2052|2051|1315
1756735500000|2025-09-01 14:05:00|2053||2053||2053||2053||651
1756735800000|2025-09-01 14:10:00|2052|2051|2052|2051|2052|2051|2052|2051|2175
1756736100000|2025-09-01 14:15:00|2051|2050|2052|2051|2052|2051|2051|2050|1142
1756736400000|2025-09-01 14:20:00|2054|2050|2054|2052|2054|2052|2053|2050|1933
1756736700000|2025-09-01 14:25:00|2053|2051|2052|2050|2053|2051|2051|2050|2549
1756737000000|2025-09-01 14:30:00|2051|2051|2051|2050|2051|2051|2051|2050|588
1756737300000|2025-09-01 14:35:00|2050|2049|2049|2048|2050|2049|2049|2048|2057
1756737600000|2025-09-01 14:40:00|||||||||3957
1756737900000|2025-09-01 14:45:00|2050|2050|2053|2050|2053|2051|2050|2050|2944
1756738200000|2025-09-01 14:50:00|2052|2051|2052|2051|2053|2051|2052|2051|649
1756738500000|2025-09-01 14:55:00|2051|2050|2051|2050|2051|2051|2051|2050|3068
1756738800000|2025-09-01 15:00:00|2052|2049|2052|2050|2052|2051|2052|2049|948
1756739100000|2025-09-01 15:05:00|2051|2051|2052|2051|2052|2051|2051|2051|2324
1756739400000|2025-09-01 15:10:00|2051|2050|2051|2050|2052|2051|2051|2050|918
1756739700000|2025-09-01 15:15:00|2050|2049|2052|2050|2053|2051|2049|2048|2445
1756740000000|2025-09-01 15:20:00|2051|2051|2052|2050|2052|2051|2051|2050|1238
1756740300000|2025-09-01 15:25:00|2051|2051|2052|2050|2052|2051|2051|2050|1885
1756796400000|2025-09-02 07:00:00|2067|2063|2066|2065|2070|2066|2063|2061|4078
1756796700000|2025-09-02 07:05:00|2067|2067|2066|2064|2069|2068|2065|2063|8613
1756797000000|2025-09-02 07:10:00|2065|2063|2062|2061|2066|2064|2062|2060|3934
1756797300000|2025-09-02 07:15:00|2061|2060|2062|2060|2062|2061|2061|2059|4638
1756797600000|2025-09-02 07:20:00|2061|2059|2061|2059|2061|2059|2060|2059|2276
1756797900000|2025-09-02 07:25:00|2062|2060|2064|2062|2064|2062|2062|2060|1644
1756798200000|2025-09-02 07:30:00|2065|2063|2065|2064|2065|2064|2064|2063|1616
1756798500000|2025-09-02 07:35:00|2064|2063|2063|2061|2064|2063|2063|2061|802
1756798800000|2025-09-02 07:40:00|2062|2060|2061|2060|2062|2060|2061|2060|465
1756799100000|2025-09-02 07:45:00|2060|2059|2060|2059|2061|2060|2060|2059|2171
1756799400000|2025-09-02 07:50:00|2061|2058|2060|2059|2061|2059|2059|2058|2366
1756799700000|2025-09-02 07:55:00|2063|2061|2061|2060|2063|2062|2061|2060|1284
1756800000000|2025-09-02 08:00:00|2060|2059|2062|2060|2062|2061|2060|2059|2356
1756800300000|2025-09-02 08:05:00|2061|2061|2060|2059|2061|2061|2060|2059|4230
1756800600000|2025-09-02 08:10:00|2061|2060|2061|2060|2061|2060|2060|2059|725
1756800900000|2025-09-02 08:15:00|2062|2061|2062|2061|2062|2061|2062|2061|472
1756801200000|2025-09-02 08:20:00|2061|2060|2061|2060|2061|2060|2061|2060|2669
1756801500000|2025-09-02 08:25:00|||||||||1152
1756801800000|2025-09-02 08:30:00|2062|2061|2061|2060|2063|2062|2061|2060|2642
1756802100000|2025-09-02 08:35:00|2062|2061|2062|2061|2062|2061|2062|2061|1038
1756802400000|2025-09-02 08:40:00|2063|2062|2063|2061|2064|2062|2062|2061|951
1756802700000|2025-09-02 08:45:00|2062||2062||2062||2062||3101
1756803000000|2025-09-02 08:50:00|2063|2060|2063|2062|2063|2062|2063|2060|212
1756803300000|2025-09-02 08:55:00|2064|2063|2063|2062|2064|2063|2063|2062|411
1756803600000|2025-09-02 09:00:00|2062|2061|2065|2063|2065|2063|2062|2061|3317
1756803900000|2025-09-02 09:05:00|2064|2062|2063|2061|2065|2062|2063|2061|171
1756804200000|2025-09-02 09:10:00|2062|2062|2063|2061|2063|2062|2062|2061|609
1756804500000|2025-09-02 09:15:00|2062|2062|2061|2060|2062|2062|2061|2060|2755
1756804800000|2025-09-02 09:20:00|2062|2059|2062|2060|2062|2061|2062|2059|3697
1756805100000|2025-09-02 09:25:00|2061|2059|2060|2059|2061|2060|2059|2058|2160
1756805400000|2025-09-02 09:30:00|||||||||197
1756805700000|2025-09-02 09:35:00|2061|2060|2063|2062|2063|2062|2061|2060|958
1756806000000|2025-09-02 09:40:00|2064|2061|2063|2062|2064|2062|2062|2061|2584
1756806300000|2025-09-02 09:45:00|2062|2061|2062|2060|2062|2061|2062|2060|26386
1756806600000|2025-09-02 09:50:00|2061|2061|2061|2060|2062|2061|2061|2060|1175
1756806900000|2025-09-02 09:55:00|2060|2059|2061|2060|2061|2060|2060|2059|1117
1756807200000|2025-09-02 10:00:00|||||||||1655
1756807500000|2025-09-02 10:05:00|2062|2061|2063|2061|2063|2062|2062|2061|3626
1756807800000|2025-09-02 10:10:00|2062|2062|2063|2062|2063|2062|2062|2061|771
1756808100000|2025-09-02 10:15:00|2062|2061|2062|2061|2062|2061|2062|2061|4821
1756808400000|2025-09-02 10:20:00|2063|2062|2063|2062|2063|2062|2062|2061|1993
1756808700000|2025-09-02 10:25:00||2061||2061||2061||2061|822
1756809000000|2025-09-02 10:30:00|2064|2062|2063|2062|2064|2062|2063|2061|606
1756809300000|2025-09-02 10:35:00|2062|2061|2062|2061|2063|2062|2062|2061|1201
1756809600000|2025-09-02 10:40:00|||||||||3295
1756809900000|2025-09-02 10:45:00|2063|2062|2063|2062|2063|2062|2063|2062|1115
1756810200000|2025-09-02 10:50:00|2064|2063|2063|2062|2064|2063|2063|2062|2990
1756810500000|2025-09-02 10:55:00|2064||2064||2064||2064||683
1756810800000|2025-09-02 11:00:00|2063|2063|2065|2064|2065|2064|2063|2063|3044
1756811100000|2025-09-02 11:05:00|2066|2065|2065|2064|2066|2065|2065|2064|1982
1756811400000|2025-09-02 11:10:00|2064|2063|2063|2062|2064|2063|2063|2062|2365
1756811700000|2025-09-02 11:15:00|2062|2061|2063|2061|2063|2061|2062|2061|484
1756812000000|2025-09-02 11:20:00|2062|2062|2061|2060|2063|2062|2061|2060|377
1756812300000|2025-09-02 11:25:00|||||||||991
1756812600000|2025-09-02 11:30:00|2062|2061|2063|2061|2063|2061|2062|2061|7668
1756812900000|2025-09-02 11:35:00|2064|2062|2063|2062|2064|2062|2063|2062|5
1756813200000|2025-09-02 11:40:00|2064|2063|2063|2062|2064|2063|2063|2062|2518
1756813500000|2025-09-02 11:45:00||2061||2062||2062||2061|1755
1756813800000|2025-09-02 11:50:00|2062|2060|2064|2062|2064|2063|2062|2060|2103
1756814100000|2025-09-02 11:55:00|2065|2061|2064|2061|2065|2062|2063|2061|140
1756814400000|2025-09-02 12:00:00|2063|2062|2061|2060|2063|2063|2061|2060|2170
1756814700000|2025-09-02 12:05:00|2062|2059|2061|2060|2062|2060|2061|2059|235
1756815000000|2025-09-02 12:10:00|2062|2061|2062|2060|2062|2061|2061|2060|1795
1756815300000|2025-09-02 12:15:00|2061|2061|2060|2059|2062|2061|2060|2059|962
1756815600000|2025-09-02 12:20:00|2059|2058|2059|2058|2059|2059|2059|2058|406
1756815900000|2025-09-02 12:25:00|2058|2057|2056|2055|2058|2057|2056|2055|733
1756816200000|2025-09-02 12:30:00|2057|2056|2058|2056|2058|2057|2057|2056|2320
1756816500000|2025-09-02 12:35:00|2057|2057|2053|2051|2058|2057|2053|2051|2341
1756816800000|2025-09-02 12:40:00|2052|2050|2051|2049|2052|2051|2051|2049|3463
1756817100000|2025-09-02 12:45:00|2050|2048|2051|2050|2052|2051|2050|2048|3118
1756817400000|2025-09-02 12:50:00|2050|2049|2049|2048|2051|2050|2049|2047|1928
1756817700000|2025-09-02 12:55:00|2050|2047|2049|2047|2050|2049|2049|2047|3496
1756818000000|2025-09-02 13:00:00|2050|2048|2050|2048|2052|2050|2049|2047|2864
1756818300000|2025-09-02 13:05:00|2049|2049|2050|2048|2051|2049|2049|2047|2365
1756818600000|2025-09-02 13:10:00|2051|2049|2050|2048|2051|2049|2050|2048|1233
1756818900000|2025-09-02 13:15:00|2051|2049|2052|2050|2053|2051|2051|2049|4215
1756819200000|2025-09-02 13:20:00|2051|2051|2051|2050|2051|2051|2049|2048|4484
1756819500000|2025-09-02 13:25:00|2052|2051|2054|2052|2054|2053|2051|2049|6582
1756819800000|2025-09-02 13:30:00|2053|2054|2049|2047|2056|2055|2047|2045|7292
1756820100000|2025-09-02 13:35:00|2050|2048|2054|2053|2056|2054|2050|2047|10914
1756820400000|2025-09-02 13:40:00|2053|2052|2061|2060|2061|2060|2053|2052|12461
1756820700000|2025-09-02 13:45:00|2060|2059|2057|2056|2062|2060|2054|2053|9302
1756821000000|2025-09-02 13:50:00|2058|2057|2059|2058|2060|2059|2057|2055|8512
1756821300000|2025-09-02 13:55:00|2060|2059|2057|2055|2060|2059|2055|2053|5478
1756821600000|2025-09-02 14:00:00|2058|2056|2060|2059|2061|2060|2058|2055|8684
1756821900000|2025-09-02 14:05:00|2059|2058|2061|2060|2061|2060|2058|2057|7070
1756822200000|2025-09-02 14:10:00|2060|2059|2060|2059|2061|2060|2059|2058|6894
1756822500000|2025-09-02 14:15:00|2061|2058|2063|2062|2064|2063|2060|2058|26450
1756822800000|2025-09-02 14:20:00|2062|2061|2063|2062|2064|2063|2062|2061|8427
1756823100000|2025-09-02 14:25:00|2062|2061|2063|2062|2064|2063|2060|2059|14079
1756823400000|2025-09-02 14:30:00|2064|2063|2068|2066|2068|2067|2064|2062|8785
1756823700000|2025-09-02 14:35:00|2067|2065|2065|2063|2068|2067|2065|2063|9866
1756824000000|2025-09-02 14:40:00|2064|2062|2062|2060|2064|2062|2060|2058|18886
1756824300000|2025-09-02 14:45:00|2061|2059|2059|2057|2061|2059|2058|2056|1500
1756824600000|2025-09-02 14:50:00|2058|2056|2058|2056|2059|2058|2058|2056|6016
1756824900000|2025-09-02 14:55:00|2059|2057|2063|2062|2064|2063|2059|2057|8525
1756825200000|2025-09-02 15:00:00|2064|2061|2064|2062|2065|2064|2063|2061|11914
1756825500000|2025-09-02 15:05:00|2063|2061|2062|2060|2064|2062|2061|2059|3142
1756825800000|2025-09-02 15:10:00|2061|2061|2062|2060|2063|2062|2061|2059|10818
1756826100000|2025-09-02 15:15:00|2063|2061|2063|2061|2063|2062|2061|2059|9324
1756826400000|2025-09-02 15:20:00|2062|2060|2063|2062|2064|2063|2062|2060|7460
1756826700000|2025-09-02 15:25:00|2064|2063|2066|2064|2066|2064|2064|2062|11331
1756882800000|2025-09-03 07:00:00|2070|2066|2065|2064|2070|2066|2061|2058|10729
1756883100000|2025-09-03 07:05:00|2066|2063|2062|2061|2066|2063|2061|2059|6367
1756883400000|2025-09-03 07:10:00|2063|2060|2062|2060|2066|2064|2061|2060|6061
1756883700000|2025-09-03 07:15:00|2061|2061|2064|2062|2064|2062|2060|2058|14682
1756884000000|2025-09-03 07:20:00|2063|2063|2068|2067|2069|2067|2063|2063|2610
1756884300000|2025-09-03 07:25:00|2070|2068|2072|2071|2072|2071|2070|2068|15228
1756884600000|2025-09-03 07:30:00|2073|2070|2074|2073|2075|2073|2072|2070|1714
1756884900000|2025-09-03 07:35:00|2075|2074|2072|2070|2075|2074|2071|2070|4166
1756885200000|2025-09-03 07:40:00|2071|2069|2067|2065|2071|2069|2066|2065|1062
1756885500000|2025-09-03 07:45:00|2068|2066|2068|2067|2070|2069|2068|2066|3115
1756885800000|2025-09-03 07:50:00|2067|2066|2067|2066|2068|2066|2067|2066|1115
1756886100000|2025-09-03 07:55:00|2066|2065|2067|2066|2067|2066|2064|2063|1758
1756886400000|2025-09-03 08:00:00|2069|2065|2070|2068|2070|2068|2068|2065|2447
1756886700000|2025-09-03 08:05:00|2072|2069|2074|2072|2074|2072|2072|2068|4279
1756887000000|2025-09-03 08:10:00|2076|2073|2076|2074|2077|2074|2074|2072|857
1756887300000|2025-09-03 08:15:00|2078|2075|2083|2081|2083|2081|2078|2075|4280
1756887600000|2025-09-03 08:20:00|2084|2082|2087|2085|2087|2086|2084|2082|10880
1756887900000|2025-09-03 08:25:00|2086|2084|2087|2085|2087|2085|2085|2083|726
1756888200000|2025-09-03 08:30:00|2086|2084|2085|2083|2087|2085|2085|2083|2366
1756888500000|2025-09-03 08:35:00|2086|2084|2085|2083|2086|2084|2085|2083|344
1756888800000|2025-09-03 08:40:00|2086|2084|2085|2084|2087|2086|2085|2084|2496
1756889100000|2025-09-03 08:45:00|2086|2085|2087|2085|2088|2087|2086|2084|4513
1756889400000|2025-09-03 08:50:00|2086|2084|2086|2084|2086|2084|2086|2084|134
1756889700000|2025-09-03 08:55:00|2085|2085|2089|2086|2089|2087|2085|2085|1970
1756890000000|2025-09-03 09:00:00|2088|2087|2089|2087|2089|2088|2088|2086|901
1756890300000|2025-09-03 09:05:00|2088|2086|2090|2089|2091|2089|2088|2086|5050
1756890600000|2025-09-03 09:10:00|2091|2090|2089|2087|2091|2090|2089|2087|1788
1756890900000|2025-09-03 09:15:00|2088|2086|2087|2085|2088|2086|2087|2085|3070
1756891200000|2025-09-03 09:20:00|2088|2086|2089|2087|2089|2087|2087|2085|1887
1756891500000|2025-09-03 09:25:00|2091|2089|2092|2090|2092|2091|2091|2089|9463
1756891800000|2025-09-03 09:30:00|2091|2089|2088|2086|2091|2089|2088|2086|4424
1756892100000|2025-09-03 09:35:00|2089|2087|2089|2088|2090|2088|2088|2087|1121
1756892400000|2025-09-03 09:40:00|2088|2087|2088|2087|2089|2087|2088|2086|1093
1756892700000|2025-09-03 09:45:00|2087|2086|2087|2085|2088|2087|2087|2085|2545
1756893000000|2025-09-03 09:50:00|2088|2087|2089|2088|2089|2088|2088|2087|5818
1756893300000|2025-09-03 09:55:00|2087|2087|2087|2085|2088|2088|2086|2084|2299
1756893600000|2025-09-03 10:00:00|2086|2086|2086|2084|2088|2086|2085|2083|1970
1756893900000|2025-09-03 10:05:00|2085|2083|2087|2085|2087|2085|2085|2083|1458
1756894200000|2025-09-03 10:10:00|2088|2086|2087|2085|2088|2086|2086|2085|1197
1756894500000|2025-09-03 10:15:00|2086|2086|2087|2086|2088|2086|2086|2085|2639
1756894800000|2025-09-03 10:20:00|2088|2085|2086|2085|2088|2085|2086|2085|413
1756895100000|2025-09-03 10:25:00|2087|2086|2088|2086|2088|2086|2087|2086|4435
1756895400000|2025-09-03 10:30:00|2087|2085|2087|2085|2088|2085|2087|2085|374
1756895700000|2025-09-03 10:35:00|2086|2084|2086|2084|2086|2084|2086|2084|2872
1756896000000|2025-09-03 10:40:00|2085|2083|2085|2083|2086|2083|2084|2083|2923
1756896300000|2025-09-03 10:45:00|2086|2085|2088|2087|2088|2087|2085|2084|15367
1756896600000|2025-09-03 10:50:00|2087|2086|2090|2088|2090|2088|2086|2085|3924
1756896900000|2025-09-03 10:55:00|2089|2089|2089|2088|2090|2089|2089|2088|9464
1756897200000|2025-09-03 11:00:00|2090|2089|2091|2090|2092|2090|2089|2089|6118
1756897500000|2025-09-03 11:05:00|2092|2091|2092|2090|2092|2091|2091|2090|4908
1756897800000|2025-09-03 11:10:00|2091|2091|2092|2091|2092|2091|2091|2090|2319
1756898100000|2025-09-03 11:15:00|2091|2090|2092|2090|2093|2092|2091|2090|7287
1756898400000|2025-09-03 11:20:00|2091|2091|2090|2089|2091|2091|2088|2087|3777
1756898700000|2025-09-03 11:25:00|2091|2090|2090|2088|2091|2090|2090|2088|2296
1756899000000|2025-09-03 11:30:00|2088|2087|2087|2085|2088|2087|2086|2085|1764
1756899300000|2025-09-03 11:35:00|2086|2086|2087|2086|2088|2086|2086|2086|1217
1756899600000|2025-09-03 11:40:00|||||||||635
1756899900000|2025-09-03 11:45:00|2086|2085|2087|2086|2087|2086|2086|2085|6499
1756900200000|2025-09-03 11:50:00|||||||||525
1756900500000|2025-09-03 11:55:00|2086|2085|2086|2085|2087|2085|2086|2085|2324
1756900800000|2025-09-03 12:00:00|2085|2083|2085|2084|2085|2084|2084|2083|1545
1756901100000|2025-09-03 12:05:00|2084|2083|2085|2084|2085|2084|2084|2083|1904
1756901400000|2025-09-03 12:10:00|2084|2083|2084|2083|2084|2083|2084|2083|1366
1756901700000|2025-09-03 12:15:00|2083|2082|2082|2081|2084|2082|2082|2080|1839
1756902000000|2025-09-03 12:20:00|2081|2080|2080|2079|2081|2080|2080|2079|4918
1756902300000|2025-09-03 12:25:00|2079|2078|2079|2078|2080|2079|2079|2078|242
1756902600000|2025-09-03 12:30:00|2078|2077|2077|2076|2079|2077|2077|2076|804
1756902900000|2025-09-03 12:35:00|2076|2075|2077|2075|2077|2075|2076|2074|33585
1756903200000|2025-09-03 12:40:00||2076||2076||2076||2076|117
1756903500000|2025-09-03 12:45:00|2076|2075|2077|2076|2077|2076|2076|2075|1004
1756903800000|2025-09-03 12:50:00|2076|2075|2076|2075|2076|2075|2076|2075|124
1756904100000|2025-09-03 12:55:00|2077|2076|2078|2076|2078|2077|2077|2076|1221
1756904400000|2025-09-03 13:00:00|2079|2078|2079|2078|2079|2078|2079|2078|679
1756904700000|2025-09-03 13:05:00|2078|2077|2074|2073|2078|2077|2074|2073|9643
1756905000000|2025-09-03 13:10:00|2073|2071|2075|2073|2075|2073|2073|2071|3289
1756905300000|2025-09-03 13:15:00|2076|2074|2075|2073|2076|2074|2074|2073|1574
1756905600000|2025-09-03 13:20:00|2074||2074||2075||2074||1069
1756905900000|2025-09-03 13:25:00|2075|2074|2075|2074|2077|2074|2074|2073|12371
1756906200000|2025-09-03 13:30:00|2076|2075|2081|2079|2082|2080|2075|2074|32741
1756906500000|2025-09-03 13:35:00|2080|2080|2082|2080|2082|2080|2079|2077|4441
1756906800000|2025-09-03 13:40:00|2083|2081|2081|2079|2083|2081|2080|2078|3630
1756907100000|2025-09-03 13:45:00|2080|2078|2077|2075|2080|2078|2076|2074|6276
1756907400000|2025-09-03 13:50:00|2078|2076|2073|2071|2078|2076|2072|2070|7488
1756907700000|2025-09-03 13:55:00|2072|2072|2073|2072|2074|2072|2072|2070|5467
1756908000000|2025-09-03 14:00:00|2074|2073|2075|2074|2081|2079|2073|2072|5578
1756908300000|2025-09-03 14:05:00|2076|2075|2075|2074|2077|2076|2073|2072|3432
1756908600000|2025-09-03 14:10:00|2076|2073|2077|2076|2077|2076|2076|2073|3087
1756908900000|2025-09-03 14:15:00|2078|2077|2077|2075|2079|2078|2077|2075|2738
1756909200000|2025-09-03 14:20:00|2076|2074|2075|2073|2078|2076|2074|2073|3783
1756909500000|2025-09-03 14:25:00|2076|2074|2074|2073|2077|2075|2074|2073|6101
1756909800000|2025-09-03 14:30:00|2073|2072|2074|2072|2076|2074|2073|2072|13250
1756910100000|2025-09-03 14:35:00|2075|2073|2072|2071|2075|2073|2072|2070|3196
1756910400000|2025-09-03 14:40:00|2073|2072|2072|2071|2073|2072|2072|2071|1009
1756910700000|2025-09-03 14:45:00|2071|2070|2071|2070|2071|2071|2071|2070|3548
1756911000000|2025-09-03 14:50:00|2072||2072||2072||2072||4152
1756911300000|2025-09-03 14:55:00|2071|2069|2073|2071|2073|2072|2071|2069|6437
1756911600000|2025-09-03 15:00:00|2074|2072|2075|2073|2075|2073|2074|2072|2587
1756911900000|2025-09-03 15:05:00|2074|2074|2079|2077|2079|2078|2074|2073|9993
1756912200000|2025-09-03 15:10:00|2078|2078|2079|2078|2079|2078|2078|2076|3192
1756912500000|2025-09-03 15:15:00|2080|2079|2078|2077|2080|2079|2078|2077|6192
1756912800000|2025-09-03 15:20:00|2077|2076|2077|2075|2078|2077|2074|2073|20695
1756913100000|2025-09-03 15:25:00|2078|2076|2076|2074|2078|2076|2075|2074|5911
1756969200000|2025-09-04 07:00:00|2039|2038|2036|2033|2052|2039|2026|2023|14621
1756969500000|2025-09-04 07:05:00|2037|2034|2039|2038|2044|2040|2037|2034|4002
1756969800000|2025-09-04 07:10:00|2040|2036|2044|2040|2044|2040|2037|2036|2435
1756970100000|2025-09-04 07:15:00|2043|2041|2042|2039|2044|2041|2041|2038|1864
1756970400000|2025-09-04 07:20:00|2041|2037|2040|2038|2041|2038|2038|2034|2344
1756970700000|2025-09-04 07:25:00|2039|2037|2038|2036|2039|2037|2036|2031|4035
1756971000000|2025-09-04 07:30:00|2039|2037|2040|2038|2040|2038|2038|2037|675
1756971300000|2025-09-04 07:35:00|2041|2039|2045|2043|2045|2043|2041|2039|1350
1756971600000|2025-09-04 07:40:00|2046|2044|2045|2041|2048|2045|2042|2040|2508
1756971900000|2025-09-04 07:45:00|2044|2042|2043|2041|2045|2043|2043|2041|7617
1756972200000|2025-09-04 07:50:00|2042|2040|2039|2036|2043|2040|2039|2036|674
1756972500000|2025-09-04 07:55:00|2038|2035|2037|2036|2038|2036|2037|2034|625
1756972800000|2025-09-04 08:00:00|2038|2037|2038|2036|2039|2037|2035|2033|7456
1756973100000|2025-09-04 08:05:00|2037|2035|2037|2035|2037|2036|2037|2035|1547
1756973400000|2025-09-04 08:10:00|2036|2034|2036|2035|2037|2035|2035|2034|9485
1756973700000|2025-09-04 08:15:00|2035|2034|2036|2034|2036|2034|2035|2034|1119
1756974000000|2025-09-04 08:20:00|2035|2033|2034|2031|2035|2033|2032|2031|1653
1756974300000|2025-09-04 08:25:00|2033|2030|2032|2030|2033|2030|2031|2029|745
1756974600000|2025-09-04 08:30:00|2031|2029|2030|2029|2032|2030|2030|2029|2702
1756974900000|2025-09-04 08:35:00|2031|2028|2030|2028|2031|2028|2029|2028|3791
1756975200000|2025-09-04 08:40:00|2029||2030||2030||2029||3349
1756975500000|2025-09-04 08:45:00|2029||2030||2030||2029||568
1756975800000|2025-09-04 08:50:00|2032|2029|2030|2028|2032|2029|2030|2028|1044
1756976100000|2025-09-04 08:55:00|2029||2030||2030||2029||54
1756976400000|2025-09-04 09:00:00|2029|2027|2030|2028|2030|2028|2029|2027|1093
1756976700000|2025-09-04 09:05:00|2031|2029|2031|2029|2031|2029|2030|2029|903
1756977000000|2025-09-04 09:10:00|2032|2028|2030|2028|2033|2028|2030|2028|3793
1756977300000|2025-09-04 09:15:00|2029|2027|2029|2027|2031|2027|2029|2027|668
1756977600000|2025-09-04 09:20:00|2028|2026|2027|2024|2028|2027|2027|2024|1048
1756977900000|2025-09-04 09:25:00|2026|2025|2027|2024|2028|2025|2025|2024|3209
1756978200000|2025-09-04 09:30:00|2026|2023|2024|2023|2027|2024|2024|2023|9455
1756978500000|2025-09-04 09:35:00||2022||2023||2023||2022|878
1756978800000|2025-09-04 09:40:00|2023|2022|2024|2022|2024|2022|2023|2022|2075
1756979100000|2025-09-04 09:45:00|2023|2021|2023|2022|2023|2022|2023|2021|934
1756979400000|2025-09-04 09:50:00|2024|2021|2021|2019|2024|2021|2021|2019|1774
1756979700000|2025-09-04 09:55:00|2022|2018|2020|2018|2022|2018|2020|2018|772
1756980000000|2025-09-04 10:00:00|2021|2019|2020|2019|2021|2019|2020|2019|1147
1756980300000|2025-09-04 10:05:00|2019|2018|2019|2017|2019|2018|2019|2017|2214
1756980600000|2025-09-04 10:10:00|2018|2018|2020|2018|2020|2018|2018|2017|1176
1756980900000|2025-09-04 10:15:00|2019|2019|2020|2018|2022|2019|2019|2018|16
1756981200000|2025-09-04 10:20:00|2021|2019|2020|2018|2021|2019|2020|2018|759
1756981500000|2025-09-04 10:25:00|2019|2017|2019|2017|2019|2017|2019|2017|689
1756981800000|2025-09-04 10:30:00|2018|2016|2019|2016|2019|2016|2018|2016|135
1756982100000|2025-09-04 10:35:00|2020|2017|2018|2017|2020|2017|2018|2016|1293
1756982400000|2025-09-04 10:40:00|2017|2016|2017|2015|2017|2017|2016|2015|3630
1756982700000|2025-09-04 10:45:00|2018||2018||2018||2017||689
1756983000000|2025-09-04 10:50:00|2020|2016|2019|2017|2020|2017|2019|2016|1212
1756983300000|2025-09-04 10:55:00|2020||2020||2020||2020||0
1756983600000|2025-09-04 11:00:00||2018||2018||2018||2018|0
1756983900000|2025-09-04 11:05:00|2021|2019|2020|2019|2021|2019|2020|2018|667
1756984200000|2025-09-04 11:10:00|2021||2020||2021||2020||1631
1756984500000|2025-09-04 11:15:00|2021|2020|2021|2019|2021|2020|2021|2019|100
1756984800000|2025-09-04 11:20:00|2022|2020|2023|2021|2024|2021|2022|2020|965
1756985100000|2025-09-04 11:25:00|2022||2023||2024||2022||1027
1756985400000|2025-09-04 11:30:00|2024||2023||2024||2023||200
1756985700000|2025-09-04 11:35:00|2022|2020|2022|2020|2023|2020|2021|2020|2239
1756986000000|2025-09-04 11:40:00|2021||2022||2022||2021||1848
1756986300000|2025-09-04 11:45:00||2021||2021||2021||2020|2652
1756986600000|2025-09-04 11:50:00|2021|2020|2019|2018|2021|2020|2019|2018|986
1756986900000|2025-09-04 11:55:00|2021|2019|2022|2020|2023|2020|2020|2019|1115
1756987200000|2025-09-04 12:00:00|2021||2022||2022||2021||2586
1756987500000|2025-09-04 12:05:00|2021||2021||2022||2021||184
1756987800000|2025-09-04 12:10:00|||||||||137
1756988100000|2025-09-04 12:15:00|||||||||319
1756988400000|2025-09-04 12:20:00|||||||||2210
1756988700000|2025-09-04 12:25:00|2022|2019|2021|2019|2022|2020|2021|2019|693
1756989000000|2025-09-04 12:30:00|2020||2021||2021||2020||1183
1756989300000|2025-09-04 12:35:00|2020|2018|2020|2018|2020|2018|2020|2018|476
1756989600000|2025-09-04 12:40:00|2019|2017|2018|2016|2019|2017|2017|2016|2104
1756990200000|2025-09-04 12:50:00|2019|2017|2019|2017|2019|2017|2019|2017|35
1756990500000|2025-09-04 12:55:00|2020|2018|2021|2019|2021|2019|2020|2018|473
1756990800000|2025-09-04 13:00:00|2020|2018|2020|2018|2020|2019|2020|2018|1133
1756991100000|2025-09-04 13:05:00|2021|2019|2022|2021|2022|2021|2021|2019|2667
1756991400000|2025-09-04 13:10:00|2023|2022|2021|2019|2023|2022|2021|2019|1482
1756991700000|2025-09-04 13:15:00|2020|2018|2023|2022|2023|2022|2020|2018|2546
1756992000000|2025-09-04 13:20:00|2024|2021|2023|2022|2024|2022|2023|2021|3057
1756992300000|2025-09-04 13:25:00|2022|2021|2022|2021|2022|2021|2022|2020|7382
1756992600000|2025-09-04 13:30:00|2018|2020|2021|2019|2021|2020|2017|2016|9816
1756992900000|2025-09-04 13:35:00|2020|2018|2022|2020|2022|2020|2020|2017|8730
1756993200000|2025-09-04 13:40:00|||||||||8
1756993500000|2025-09-04 13:45:00|2021|2019|2019|2018|2021|2019|2019|2018|1633
1756993800000|2025-09-04 13:50:00|2020|2020|2017|2015|2021|2020|2017|2015|10110
1756994100000|2025-09-04 13:55:00|2018|2016|2019|2016|2019|2016|2018|2016|957
1756994400000|2025-09-04 14:00:00|2018|2017|2015|2012|2018|2017|2014|2012|1808
1756994700000|2025-09-04 14:05:00|2014|2011|2010|2008|2014|2011|2010|2008|8720
1756995000000|2025-09-04 14:10:00|2011|2009|2012|2010|2014|2012|2010|2009|3684
1756995300000|2025-09-04 14:15:00|2010|2009|2012|2011|2013|2011|2010|2009|5958
1756995600000|2025-09-04 14:20:00|||||||||2104
1756995900000|2025-09-04 14:25:00|2013|2012|2011|2010|2013|2012|2011|2009|7301
1756996200000|2025-09-04 14:30:00||2009||2009||2010||2009|1836
1756996500000|2025-09-04 14:35:00|2012|2010|2012|2010|2012|2010|2011|2010|7627
1756996800000|2025-09-04 14:40:00|2013|2011|2013|2011|2013|2012|2012|2011|1586
1756997100000|2025-09-04 14:45:00|2014|2012|2012|2010|2015|2014|2012|2010|4279
1756997400000|2025-09-04 14:50:00|2013|2011|2012|2011|2013|2011|2012|2010|4934
1756997700000|2025-09-04 14:55:00|2011|2010|2011|2010|2011|2010|2011|2009|3179
1756998000000|2025-09-04 15:00:00|2010|2009|2009|2006|2011|2009|2009|2006|4686
1756998300000|2025-09-04 15:05:00||2007||2007||2008||2006|1776
1756998600000|2025-09-04 15:10:00|2011|2009|2009|2007|2011|2009|2009|2007|3519
1756998900000|2025-09-04 15:15:00|2011|2008|2012|2011|2013|2011|2011|2007|3768
1756999200000|2025-09-04 15:20:00|2011|2010|2011|2009|2012|2010|2011|2009|3372
1756999500000|2025-09-04 15:25:00|2010|2008|2011|2009|2011|2009|2008|2007|4629
1757055600000|2025-09-05 07:00:00|2030|2023|2031|2025|2036|2030|2024|2018|4227
1757055900000|2025-09-05 07:05:00|2030|2024|2026|2022|2030|2025|2026|2022|4940
1757056200000|2025-09-05 07:10:00|2024|2021|2019|2016|2026|2022|2019|2016|3849
1757056500000|2025-09-05 07:15:00|2020|2015|2019|2017|2020|2018|2018|2015|591
1757056800000|2025-09-05 07:20:00|2018|2016|2018|2015|2018|2017|2018|2014|920
1757057100000|2025-09-05 07:25:00|2017|2014|2015|2012|2017|2015|2015|2012|1910
1757057400000|2025-09-05 07:30:00|2014|2011|2013|2011|2014|2012|2012|2010|1223
1757057700000|2025-09-05 07:35:00|2012|2010|2016|2014|2016|2014|2011|2009|2469
1757058000000|2025-09-05 07:40:00|2017|2013|2017|2016|2018|2016|2017|2013|2489
1757058300000|2025-09-05 07:45:00|2018|2015|2017|2015|2018|2016|2015|2013|5259
1757058600000|2025-09-05 07:50:00|2018|2016|2015|2012|2019|2017|2014|2012|2878
1757058900000|2025-09-05 07:55:00|2014|2013|2014|2012|2015|2013|2013|2012|0
1757059200000|2025-09-05 08:00:00|2013|2013|2017|2014|2020|2018|2013|2012|130205
1757059500000|2025-09-05 08:05:00|2016|2016|2015|2012|2017|2016|2013|2012|1319
1757059800000|2025-09-05 08:10:00|2014|2014|2016|2014|2017|2015|2014|2013|589
1757060100000|2025-09-05 08:15:00|2015|2013|2014|2012|2015|2013|2013|2012|146
1757060400000|2025-09-05 08:20:00|2013|2011|2010|2007|2014|2012|2009|2007|4702
1757060700000|2025-09-05 08:25:00|2009|2008|2012|2010|2012|2011|2009|2007|670
1757061000000|2025-09-05 08:30:00|2011||2012||2012||2011||3867
1757061300000|2025-09-05 08:35:00|2013|2011|2015|2012|2015|2012|2013|2010|1119
1757061600000|2025-09-05 08:40:00|2014|2013|2015|2013|2015|2013|2014|2013|1452
1757061900000|2025-09-05 08:45:00|2014|2012|2014|2012|2015|2013|2014|2011|980
1757062200000|2025-09-05 08:50:00|2015|2013|2015|2013|2015|2013|2014|2012|2769
1757062500000|2025-09-05 08:55:00|2014|2012|2014|2012|2014|2013|2014|2012|1307
1757062800000|2025-09-05 09:00:00|2013||2013||2013||2013||55
1757063100000|2025-09-05 09:05:00|2014|2014|2015|2013|2015|2014|2014|2013|1618
1757063400000|2025-09-05 09:10:00|2014|2012|2014|2011|2015|2013|2014|2011|1571
1757063700000|2025-09-05 09:15:00|2013|2012|2015|2013|2016|2014|2013|2010|5689
1757064000000|2025-09-05 09:20:00|2014|2012|2015|2012|2015|2013|2014|2011|15
1757064300000|2025-09-05 09:25:00|2014|2013|2014|2011|2014|2013|2014|2011|1928
1757064600000|2025-09-05 09:30:00|2015|2012|2013|2012|2015|2014|2013|2011|880
1757064900000|2025-09-05 09:35:00|2015|2013|2013|2011|2015|2014|2012|2011|3371
1757065200000|2025-09-05 09:40:00|2014|2010|2014|2012|2014|2012|2013|2010|4028
1757065500000|2025-09-05 09:45:00|2013|2011|2012|2010|2014|2011|2012|2010|536
1757065800000|2025-09-05 09:50:00|2011|2011|2010|2008|2013|2011|2010|2008|1268
1757066100000|2025-09-05 09:55:00|2011|2009|2011|2009|2011|2010|2011|2009|1933
1757066400000|2025-09-05 10:00:00|2010|2008|2010|2008|2011|2008|2010|2008|1350
1757066700000|2025-09-05 10:05:00|2011|2009|2010|2009|2011|2009|2010|2008|670
1757067000000|2025-09-05 10:10:00|2011|2010|2009|2007|2011|2010|2008|2006|2819
1757067300000|2025-09-05 10:15:00|2008|2006|2010|2007|2011|2009|2007|2006|1126
1757067600000|2025-09-05 10:20:00|2009|2008|2010|2008|2010|2008|2009|2007|24
1757067900000|2025-09-05 10:25:00|2011|2009|2011|2009|2011|2009|2010|2008|447
1757068200000|2025-09-05 10:30:00|2012|2010|2013|2011|2013|2011|2011|2010|1216
1757068500000|2025-09-05 10:35:00|2014|2012|2012|2010|2014|2012|2012|2010|887
1757069100000|2025-09-05 10:45:00|2013|2011|2013|2011|2013|2011|2013|2011|52
1757069400000|2025-09-05 10:50:00|||||||||1080
1757069700000|2025-09-05 10:55:00|2012|2010|2014|2012|2014|2013|2011|2010|3313
1757070000000|2025-09-05 11:00:00|2016|2014|2016|2013|2017|2016|2015|2013|2533
1757070300000|2025-09-05 11:05:00|2015|2014|2015|2014|2016|2014|2015|2014|316
1757070600000|2025-09-05 11:10:00|2014|2013|2014|2012|2015|2013|2013|2012|188
1757070900000|2025-09-05 11:15:00|2013|2013|2015|2012|2015|2013|2013|2012|353
1757071200000|2025-09-05 11:20:00|2014|2013|2015|2013|2015|2014|2014|2012|2262
1757071500000|2025-09-05 11:25:00|2014|2012|2014|2012|2015|2013|2014|2012|906
1757071800000|2025-09-05 11:30:00|2015|2013|2014|2012|2015|2013|2014|2012|556
1757072100000|2025-09-05 11:35:00|2015|2013|2014|2013|2015|2013|2014|2012|619
1757072400000|2025-09-05 11:40:00|2013|2012|2013|2012|2013|2013|2013|2012|1807
1757072700000|2025-09-05 11:45:00|2014|2011|2012|2010|2014|2011|2011|2009|4292
1757073000000|2025-09-05 11:50:00|2014|2012|2014|2012|2015|2014|2014|2012|1656
1757073300000|2025-09-05 11:55:00|2013|2011|2013|2011|2013|2012|2012|2010|3192
1757073600000|2025-09-05 12:00:00|2012|2010|2014|2011|2015|2013|2012|2010|923
1757073900000|2025-09-05 12:05:00|2013|2012|2012|2010|2013|2012|2012|2010|1005
1757074200000|2025-09-05 12:10:00|2011|2011|2012|2010|2012|2011|2011|2010|371
1757074500000|2025-09-05 12:15:00|2011|2008|2010|2008|2012|2008|2010|2008|551
1757074800000|2025-09-05 12:20:00|2011|2009|2011|2009|2011|2010|2011|2009|1066
1757075100000|2025-09-05 12:25:00||2010||2009||2010||2009|1040
1757075400000|2025-09-05 12:30:00|2012|2010|2016|2015|2018|2017|2010|2007|6283
1757075700000|2025-09-05 12:35:00|2017|2014|2022|2020|2022|2021|2017|2014|4183
1757076000000|2025-09-05 12:40:00|2021|2019|2021|2019|2023|2021|2019|2017|2367
1757076300000|2025-09-05 12:45:00|2022|2020|2020|2019|2022|2020|2020|2019|1011
1757076600000|2025-09-05 12:50:00|2021|2020|2020|2019|2022|2021|2020|2019|5314
1757076900000|2025-09-05 12:55:00|2021|2020|2022|2020|2023|2021|2021|2020|1608
1757077200000|2025-09-05 13:00:00|2023|2021|2023|2022|2023|2022|2022|2020|1878
1757077500000|2025-09-05 13:05:00|2026|2024|2023|2021|2026|2024|2023|2021|7732
1757077800000|2025-09-05 13:10:00|2024|2022|2024|2023|2024|2023|2022|2021|4501
1757078100000|2025-09-05 13:15:00|2026|2024|2025|2022|2027|2025|2025|2022|828
1757078400000|2025-09-05 13:20:00|2024|2023|2024|2022|2025|2023|2024|2022|1521
1757078700000|2025-09-05 13:25:00|2023|2020|2019|2017|2024|2022|2019|2017|3696
1757079000000|2025-09-05 13:30:00|2022|2018|2022|2020|2028|2026|2022|2018|17847
1757079300000|2025-09-05 13:35:00|2023|2021|2027|2026|2028|2026|2020|2018|4774
1757079600000|2025-09-05 13:40:00|2026|2025|2028|2026|2030|2028|2026|2024|7000
1757079900000|2025-09-05 13:45:00|2027|2027|2031|2029|2032|2030|2027|2026|4945
1757080200000|2025-09-05 13:50:00|2032|2030|2030|2029|2032|2030|2028|2026|3913
1757080500000|2025-09-05 13:55:00|2031|2030|2032|2030|2033|2032|2031|2029|18779
1757080800000|2025-09-05 14:00:00|2033|2031|2028|2027|2033|2032|2027|2025|5914
1757081100000|2025-09-05 14:05:00|2029|2026|2026|2025|2029|2028|2026|2025|8664
1757081400000|2025-09-05 14:10:00|2025|2024|2022|2020|2025|2025|2022|2020|6405
1757081700000|2025-09-05 14:15:00|2021|2021|2019|2017|2023|2022|2018|2017|5694
1757082000000|2025-09-05 14:20:00|2018|2016|2017|2015|2021|2020|2017|2015|5430
1757082300000|2025-09-05 14:25:00|2016|2014|2010|2008|2016|2014|2010|2008|6478
1757082600000|2025-09-05 14:30:00|2009|2007|2008|2007|2010|2009|2007|2005|5933
1757082900000|2025-09-05 14:35:00|2007|2006|2003|2002|2007|2007|2003|2002|8319
1757083200000|2025-09-05 14:40:00|2004|2003|2005|2003|2007|2006|2004|2002|5750
1757083500000|2025-09-05 14:45:00|2004|2002|2002|2001|2004|2003|2001|2000|8589
1757083800000|2025-09-05 14:50:00|2003|2000|2004|2002|2004|2003|2003|2000|4138
1757084100000|2025-09-05 14:55:00|2003|2003|2003|2001|2003|2003|2001|1999.5|7346
1757084400000|2025-09-05 15:00:00|2002|2000|2002|2000|2003|2002|2002|2000|4289
1757084700000|2025-09-05 15:05:00|2003|2001|1999.5|1998.5|2003|2002|1999.5|1998|5044
1757085000000|2025-09-05 15:10:00|1999|1998|1998|1996.5|2000|1999|1997|1995|5953
1757085300000|2025-09-05 15:15:00|1999.5|1997|2002|2001|2002|2001|1998.5|1997|6138
1757085600000|2025-09-05 15:20:00|2003|2000|2002|2001|2003|2002|2002|2000|13751
1757085900000|2025-09-05 15:25:00|2001|2000|2003|2002|2003|2002|2001|2000|5569
1757314800000|2025-09-08 07:00:00|2008|2004|2011|2009|2018|2015|2007|2004|7691
1757315100000|2025-09-08 07:05:00|2012|2010|2009|2007|2013|2010|2006|2004|3472
1757315400000|2025-09-08 07:10:00|2010|2008|2008|2006|2011|2009|2007|2005|5487
1757315700000|2025-09-08 07:15:00|2011|2010|2009|2007|2012|2010|2007|2004|4886
1757316000000|2025-09-08 07:20:00|2010|2008|2007|2006|2010|2009|2007|2005|11597
1757316300000|2025-09-08 07:25:00|2008|2007|2009|2007|2009|2007|2008|2007|1365
1757316600000|2025-09-08 07:30:00|2010|2008|2008|2007|2012|2010|2008|2007|1090
1757316900000|2025-09-08 07:35:00|2009|2006|2009|2008|2009|2008|2008|2006|288
1757317200000|2025-09-08 07:40:00|2010|2009|2012|2011|2012|2011|2010|2009|1070
1757317500000|2025-09-08 07:45:00|2011|2009|2012|2010|2012|2011|2011|2009|5258
1757317800000|2025-09-08 07:50:00|2011|2009|2010|2007|2012|2009|2010|2007|654
1757318100000|2025-09-08 07:55:00|2009||2009||2009||2008||405
1757318400000|2025-09-08 08:00:00|2008|2006|2009|2007|2009|2007|2008|2006|997
1757318700000|2025-09-08 08:05:00|2008|2006|2009|2007|2009|2007|2008|2006|557
1757319000000|2025-09-08 08:10:00|2010|2008|2010|2008|2010|2008|2010|2008|3267
1757319300000|2025-09-08 08:15:00||2009||2008||2009||2008|28
1757319600000|2025-09-08 08:20:00|2009|2007|2008|2007|2010|2007|2008|2007|34
1757319900000|2025-09-08 08:25:00|||||||||1
1757320200000|2025-09-08 08:30:00|2007|2006|2007|2006|2008|2006|2007|2005|1198
1757320500000|2025-09-08 08:35:00|2008|2005|2007|2005|2008|2005|2007|2005|174
1757320800000|2025-09-08 08:40:00|2006|2004|2007|2006|2008|2006|2006|2004|1209
1757321100000|2025-09-08 08:45:00|2008||2008||2008||2007||2301
1757321400000|2025-09-08 08:50:00|2007|2007|2008|2006|2008|2007|2007|2006|808
1757321700000|2025-09-08 08:55:00|2007|2007|2008|2007|2008|2007|2007|2007|88
1757322000000|2025-09-08 09:00:00|2007|2006|2007|2005|2007|2006|2007|2005|632
1757322300000|2025-09-08 09:05:00|2006|2004|2009|2007|2010|2007|2006|2004|1438
1757322600000|2025-09-08 09:10:00|2010|2008|2009|2008|2010|2008|2009|2008|3430
1757322900000|2025-09-08 09:15:00|2008|2007|2007|2005|2009|2008|2007|2005|8475
1757323200000|2025-09-08 09:20:00|2006|2004|2009|2007|2009|2007|2005|2004|6462
1757323500000|2025-09-08 09:25:00|2011|2008|2009|2007|2011|2008|2008|2007|619
1757323800000|2025-09-08 09:30:00|2010|2008|2011|2008|2011|2009|2010|2008|875
1757324100000|2025-09-08 09:35:00|2012|2009|2012|2010|2012|2010|2011|2008|536
1757324400000|2025-09-08 09:40:00|||||||||286
1757324700000|2025-09-08 09:45:00|2011|2009|2010|2009|2011|2009|2010|2008|2816
1757325000000|2025-09-08 09:50:00|||||||||7
1757325300000|2025-09-08 09:55:00|2009|2008|2009|2007|2009|2008|2008|2007|5712
1757325600000|2025-09-08 10:00:00|2010|2008|2008|2006|2010|2008|2008|2006|1358
1757325900000|2025-09-08 10:05:00|2007|2005|2007|2005|2007|2005|2007|2005|399
1757326200000|2025-09-08 10:10:00|2006|2004|2007|2005|2007|2005|2005|2004|3213
1757326500000|2025-09-08 10:15:00|2008||2007||2008||2007||965
1757326800000|2025-09-08 10:20:00|2008|2006|2007|2005|2008|2006|2007|2005|5314
1757327100000|2025-09-08 10:25:00|2008|2006|2008|2006|2009|2007|2007|2006|241
1757327400000|2025-09-08 10:30:00|2007|2005|2006|2005|2007|2005|2006|2005|3001
1757327700000|2025-09-08 10:35:00|2007|2004|2006|2004|2007|2004|2006|2004|3683
1757328000000|2025-09-08 10:40:00|2005|2003|2004|2002|2006|2003|2003|2002|1612
1757328300000|2025-09-08 10:45:00|2003||2004||2004||2003||146
1757328600000|2025-09-08 10:50:00|2005|2003|2005|2002|2005|2003|2005|2002|876
1757328900000|2025-09-08 10:55:00|2004||2004||2005||2004||152
1757329200000|2025-09-08 11:00:00|2003|2003|2004|2003|2005|2003|2003|2002|2171
1757329500000|2025-09-08 11:05:00|2005|2002|2004|2002|2005|2002|2003|2002|686
1757329800000|2025-09-08 11:10:00|2005|2003|2004|2002|2005|2003|2004|2002|629
1757330100000|2025-09-08 11:15:00|2003|2001|2003|2001|2004|2001|2002|2001|660
1757330400000|2025-09-08 11:20:00|2004|2000|2002|2000|2004|2000|2001|2000|559
1757330700000|2025-09-08 11:25:00|2001|1999|2000|1999|2001|2000|1999.5|1998.5|2641
1757331000000|2025-09-08 11:30:00|2001|1998.5|2000|1999|2001|1999.5|2000|1998.5|1155
1757331300000|2025-09-08 11:35:00|1999|1998.5|2000|1998.5|2000|1998.5|1999|1998.5|827
1757331600000|2025-09-08 11:40:00|1999.5|1999|2001|1999|2001|1999.5|1999.5|1998.5|514
1757331900000|2025-09-08 11:45:00|2000|1999.5|2002|2000|2002|2000|2000|1999|279
1757332200000|2025-09-08 11:50:00|2003|2001|2005|2003|2005|2003|2003|2001|409
1757332500000|2025-09-08 11:55:00|2004|2002|2003|2001|2004|2002|2002|2001|814
1757332800000|2025-09-08 12:00:00|2002||2003||2003||2002||547
1757333100000|2025-09-08 12:05:00|2002|2000|2002|2000|2003|2000|2001|1999|2055
1757333400000|2025-09-08 12:10:00||1999||1999.5||2000||1999|198
1757333700000|2025-09-08 12:15:00|2001|2000|2002|2001|2002|2001|2001|2000|276
1757334000000|2025-09-08 12:20:00|2003||2004||2004||2003||201
1757334300000|2025-09-08 12:25:00|2003|2002|2004|2002|2004|2002|2003|2002|0
1757334600000|2025-09-08 12:30:00|||||||||83
1757335200000|2025-09-08 12:40:00|2003|2003|2004|2002|2006|2004|2003|2002|100549
1757335500000|2025-09-08 12:45:00|2005|2001|2004|2003|2005|2003|2004|2001|1593
1757335800000|2025-09-08 12:50:00|2005|2004|2006|2004|2006|2005|2005|2004|2047
1757336100000|2025-09-08 12:55:00|2007|2005|2007|2005|2007|2005|2007|2005|164
1757336400000|2025-09-08 13:00:00|2008|2006|2008|2007|2008|2007|2008|2006|719
1757336700000|2025-09-08 13:05:00|2009|2008|2008|2007|2010|2009|2008|2006|3682
1757337000000|2025-09-08 13:10:00|2007|2006|2008|2006|2008|2006|2007|2006|1675
1757337300000|2025-09-08 13:15:00|2007|2004|2005|2003|2007|2004|2005|2002|426
1757337600000|2025-09-08 13:20:00||2002||2003||2003||2002|308
1757337900000|2025-09-08 13:25:00||2004||2003||2004||2003|92
1757338200000|2025-09-08 13:30:00|2004|2001|1996.5|1995|2004|2001|1993|1991|6936
1757338500000|2025-09-08 13:35:00|1997|1996|1997.5|1996|1998|1997.5|1995|1993.5|5731
1757338800000|2025-09-08 13:40:00|1997|1996.5|1997|1996|2000|1999|1996.5|1995.5|9840
1757339100000|2025-09-08 13:45:00|1995.5|1994.5|1997.5|1996|1998|1997|1994|1992.5|4116
1757339400000|2025-09-08 13:50:00|1997|1995|1991.5|1990.5|1997|1995|1989.5|1988|8101
1757339700000|2025-09-08 13:55:00|1991|1989.5|1993.5|1992.5|1994|1993|1991|1989.5|6595
1757340000000|2025-09-08 14:00:00|1993|1992|1992|1991|1993|1992|1990.5|1989|5675
1757340300000|2025-09-08 14:05:00|1991.5|1990|1991.5|1991|1994|1992.5|1991.5|1990|5120
1757340600000|2025-09-08 14:10:00|1991|1990.5|1991.5|1990.5|1992.5|1991.5|1990|1989.5|5430
1757340900000|2025-09-08 14:15:00|1992|1990|1994|1993.5|1994|1993.5|1990.5|1990|5279
1757341200000|2025-09-08 14:20:00|1994.5|1993|1990.5|1989.5|1994.5|1993|1989.5|1988.5|3238
1757341500000|2025-09-08 14:25:00|1991|1990|1992|1991|1993|1992|1990.5|1990|5421
1757341800000|2025-09-08 14:30:00|1992.5|1991.5|1993.5|1992|1993.5|1993|1992|1991.5|2722
1757342100000|2025-09-08 14:35:00|1994|1993|1994.5|1993.5|1995|1994.5|1993.5|1993|6710
1757342400000|2025-09-08 14:40:00|1995|1994|1996.5|1995.5|1997|1996|1995|1994|2538
1757342700000|2025-09-08 14:45:00|1996|1996|1994.5|1993.5|1996.5|1996|1994|1993.5|4952
1757343000000|2025-09-08 14:50:00|1995|1994|1995.5|1994|1996|1995.5|1995|1994|2345
1757343300000|2025-09-08 14:55:00|1996|1994.5|1995.5|1994|1996.5|1995.5|1994.5|1994|3197
1757343600000|2025-09-08 15:00:00|1996|1995|1999|1998|1999.5|1998|1996|1994.5|2200
1757343900000|2025-09-08 15:05:00|1998.5|1997.5|1998.5|1997.5|1999|1997.5|1997.5|1997|1064
1757344200000|2025-09-08 15:10:00|1998|1997|1998|1997|1999.5|1998.5|1998|1997|4197
1757344500000|2025-09-08 15:15:00|1997.5|1996.5|1998|1997|1998|1997|1997|1996.5|1272
1757344800000|2025-09-08 15:20:00|1997.5|1997.5|1999.5|1998|1999.5|1998.5|1997.5|1997.5|4171
1757345100000|2025-09-08 15:25:00|2000|1998.5|2000|1999|2000|1999|1999.5|1998.5|1766
1757401200000|2025-09-09 07:00:00|1999.5|1994.5|1981.5|1978|2012|2004|1977|1973.5|6695
1757401500000|2025-09-09 07:05:00|1985|1978.5|1963.5|1961|1989.5|1986.5|1960.5|1957.5|10235
1757401800000|2025-09-09 07:10:00|1961.5|1960.5|1974.5|1973|1978|1976.5|1961.5|1958|9141
1757402100000|2025-09-09 07:15:00|1974|1972.5|1971.5|1970.5|1976|1974.5|1970.5|1968.5|9050
1757402400000|2025-09-09 07:20:00|1973|1971.5|1983|1981|1983.5|1981.5|1973|1971.5|6727
1757402700000|2025-09-09 07:25:00|1983.5|1982|1986.5|1985|1986.5|1985|1983|1981|6468
1757403000000|2025-09-09 07:30:00|1987|1985.5|1985.5|1984|1987|1986|1985|1984|5718
1757403300000|2025-09-09 07:35:00|1985|1983|1985|1983|1987.5|1987|1984|1982|4381
1757403600000|2025-09-09 07:40:00|1984.5|1984|1982|1980|1984.5|1984|1982|1980|2628
1757403900000|2025-09-09 07:45:00|1981|1978.5|1982.5|1981|1982.5|1981.5|1981|1978.5|2752
1757404200000|2025-09-09 07:50:00|1983|1981.5|1986.5|1985|1986.5|1986|1983|1981.5|9608
1757404500000|2025-09-09 07:55:00|1988.5|1986|1991|1989.5|1991.5|1989.5|1988|1986|5807
1757404800000|2025-09-09 08:00:00|1991.5|1990.5|1994.5|1993|1994.5|1993.5|1991.5|1990.5|7381
1757405100000|2025-09-09 08:05:00|1995.5|1992.5|1995|1993.5|2003|2001|1995|1992.5|22213
1757405400000|2025-09-09 08:10:00|1994.5|1994.5|2000|1999.5|2003|2001|1994.5|1993.5|31969
1757405700000|2025-09-09 08:15:00|2001|1999|1999.5|1998|2001|1999|1998|1995|4110
1757406000000|2025-09-09 08:20:00|2000|1998.5|2002|1999|2005|2003|2000|1998.5|9221
1757406300000|2025-09-09 08:25:00|2003|1999.5|2001|1999|2003|2001|2001|1998|1669
1757406600000|2025-09-09 08:30:00|1999.5|1998|1993.5|1991|2000|1998|1991.5|1989|2980
1757406900000|2025-09-09 08:35:00|1992|1990.5|1989.5|1987|1992.5|1991.5|1989.5|1987|737
1757407200000|2025-09-09 08:40:00|1989|1986.5|1985|1982.5|1991|1989.5|1985|1982.5|4624
1757407500000|2025-09-09 08:45:00|1985.5|1983|1984|1981.5|1985.5|1984|1982.5|1979.5|3187
1757407800000|2025-09-09 08:50:00|1984.5|1982|1986|1983|1989|1987.5|1982|1979.5|1869
1757408100000|2025-09-09 08:55:00|1985|1982.5|1991|1988.5|1991|1988.5|1985|1982|4784
1757408400000|2025-09-09 09:00:00|1992.5|1988|1992.5|1990|1993|1990.5|1990|1987|2067
1757408700000|2025-09-09 09:05:00|1992|1989.5|1990|1987|1992.5|1991.5|1989|1986|3745
1757409000000|2025-09-09 09:10:00|1990.5|1987.5|1986|1984|1993.5|1991|1986|1984|3262
1757409300000|2025-09-09 09:15:00|1986.5|1984.5|1984|1982.5|1986.5|1986|1984|1982.5|5325
1757409600000|2025-09-09 09:20:00|1984.5|1983|1986.5|1985.5|1986.5|1985.5|1984.5|1982.5|1308
1757409900000|2025-09-09 09:25:00|1988|1986|1987.5|1985|1988|1987|1986|1984.5|1972
1757410200000|2025-09-09 09:30:00|1987|1984.5|1991|1988.5|1991|1988.5|1986.5|1984|4006
1757410500000|2025-09-09 09:35:00|1991.5|1989|1994.5|1992|1994.5|1992|1990.5|1988.5|4762
1757410800000|2025-09-09 09:40:00|1994|1992.5|1992|1989.5|1994.5|1993|1992|1989.5|502
1757411100000|2025-09-09 09:45:00|1991.5|1989|1991.5|1989.5|1992|1990|1991.5|1989|3872
1757411400000|2025-09-09 09:50:00|1992|1990|1990.5|1989.5|1992|1990|1990.5|1989.5|930
1757411700000|2025-09-09 09:55:00|1991|1990|1992|1990|1993.5|1992|1990|1989.5|5961
1757412000000|2025-09-09 10:00:00|1993.5|1991|1996.5|1994|1997|1994.5|1993.5|1991|7611
1757412300000|2025-09-09 10:05:00|1995.5|1994.5|1997.5|1995.5|1997.5|1996.5|1995.5|1993.5|10158
1757412600000|2025-09-09 10:10:00|1997|1994.5|1999.5|1997.5|1999.5|1998|1995|1994.5|3979
1757412900000|2025-09-09 10:15:00|1998|1999|1999.5|1998|2001|1999.5|1998|1998|89032
1757413200000|2025-09-09 10:20:00|1999|1998.5|1999.5|1998.5|2000|1999.5|1999|1998.5|4798
1757413500000|2025-09-09 10:25:00|2000|1999|1998|1996|2001|1999.5|1998|1996|7471
1757413800000|2025-09-09 10:30:00|1997.5|1996.5|1999.5|1998|1999.5|1998|1997.5|1996|5385
1757414100000|2025-09-09 10:35:00|1999|1997.5|1999.5|1998|1999.5|1998|1999|1997.5|2452
1757414400000|2025-09-09 10:40:00|1998.5|1997.5|1999.5|1997.5|1999.5|1997.5|1998.5|1997|1852
1757414700000|2025-09-09 10:45:00|2000|1999|2000|1998|2000|1999|2000|1998|4020
1757415000000|2025-09-09 10:50:00|1997.5|1997.5|1996.5|1994.5|1997.5|1998|1996|1994|968
1757415300000|2025-09-09 10:55:00|1998|1995|2000|1998|2001|1999|1998|1994.5|4607
1757415600000|2025-09-09 11:00:00|1999.5|1998.5|2001|1999.5|2001|1999.5|1999.5|1998|2312
1757415900000|2025-09-09 11:05:00|2002|2001|2003|2001|2003|2001|2002|2001|1424
1757416200000|2025-09-09 11:10:00|||||||||1169
1757416500000|2025-09-09 11:15:00|2004|2002|2005|2002|2005|2003|2004|2002|2171
1757416800000|2025-09-09 11:20:00||2003||2002||2003||2002|155
1757417100000|2025-09-09 11:25:00|2004|2003|2005|2003|2005|2003|2004|2003|1401
1757417400000|2025-09-09 11:30:00|2004|2002|2004|2002|2005|2002|2004|2002|1254
1757417700000|2025-09-09 11:35:00|2003|2001|2002|2000|2003|2001|2002|2000|8589
1757418000000|2025-09-09 11:40:00|2001|1999.5|1999|1997|2002|1999.5|1997|1996|3708
1757418300000|2025-09-09 11:45:00|1998.5|1997.5|1997|1996|1999|1997.5|1997|1996|6883
1757418600000|2025-09-09 11:50:00|1995.5|1994.5|1993.5|1992|1995.5|1994.5|1993.5|1992|4187
1757418900000|2025-09-09 11:55:00|1993|1991.5|1988.5|1987.5|1993.5|1992|1986.5|1985.5|24573
1757419200000|2025-09-09 12:00:00|1990|1988|1991.5|1990.5|1993|1991.5|1990|1988|3980
1757419500000|2025-09-09 12:05:00|1992|1991|1995|1993.5|1997|1995|1992|1990.5|2914
1757419800000|2025-09-09 12:10:00|1994.5|1993|1995|1993.5|1995|1994.5|1994.5|1993|1183
1757420100000|2025-09-09 12:15:00||1994||1994||1994||1993.5|92
1757420400000|2025-09-09 12:20:00|1995.5|1994.5|1997|1995.5|1997|1995.5|1995.5|1994|1412
1757420700000|2025-09-09 12:25:00|1996.5|1994.5|1996.5|1995.5|1996.5|1995.5|1996.5|1994.5|575
1757421000000|2025-09-09 12:30:00|1997.5|1996|1997.5|1996|1997.5|1996.5|1997|1995.5|3791
1757421300000|2025-09-09 12:35:00|1997|1996.5|1997.5|1996|1997.5|1996.5|1997|1995|4335
1757421600000|2025-09-09 12:40:00|1997|1996.5|1997.5|1996|1997.5|1997|1996.5|1996|1463
1757421900000|2025-09-09 12:45:00|1997|1996.5|1999|1997.5|1999.5|1997.5|1997|1995.5|3347
1757422200000|2025-09-09 12:50:00|1998.5|1997|1994|1993|1998.5|1997|1994|1993|5766
1757422500000|2025-09-09 12:55:00|1993.5|1992|1992|1991|1993.5|1992|1992|1991|1784
1757422800000|2025-09-09 13:00:00|1991.5|1989.5|1987|1986|1991.5|1990.5|1986.5|1984.5|4364
1757423100000|2025-09-09 13:05:00|1986.5|1984.5|1988.5|1987|1990|1987.5|1984.5|1982.5|1913
1757423400000|2025-09-09 13:10:00|1990|1988|1988|1986|1990|1989|1985|1983|4515
1757423700000|2025-09-09 13:15:00|1992|1986.5|1988.5|1987.5|1992|1990.5|1986.5|1984|3894
1757424000000|2025-09-09 13:20:00|1989.5|1988|1989|1987.5|1992.5|1990.5|1989|1987|3567
1757424300000|2025-09-09 13:25:00|1988.5|1986.5|1993|1990.5|1993.5|1992|1988|1986.5|2017
1757424600000|2025-09-09 13:30:00|1992.5|1992|1998|1996|2003|2001|1990.5|1989.5|13304
1757424900000|2025-09-09 13:35:00|1999|1996.5|2001|1999.5|2003|2002|1998.5|1996.5|4803
1757425200000|2025-09-09 13:40:00|2002|2000|2001|1999|2004|2002|2000|1999|3419
1757425500000|2025-09-09 13:45:00|2002|1999.5|1999.5|1998|2002|2001|1999.5|1998|5100
1757425800000|2025-09-09 13:50:00|1999|1997|1995.5|1994|1999.5|1999|1995.5|1994|4117
1757426100000|2025-09-09 13:55:00|1995|1993.5|1989.5|1988|1995|1993.5|1988.5|1988|6729
1757426400000|2025-09-09 14:00:00|1990|1988.5|1977.5|1976.5|1991|1990.5|1972|1970.5|14430
1757426700000|2025-09-09 14:05:00|1978|1977|1982.5|1981|1982.5|1981|1972|1970|9214
1757427000000|2025-09-09 14:10:00|1982|1981.5|1981|1980|1982.5|1981.5|1979|1978|6088
1757427300000|2025-09-09 14:15:00|1981.5|1981|1981|1980|1983|1982|1980|1979.5|6215
1757427600000|2025-09-09 14:20:00|1981.5|1979.5|1982.5|1981|1983|1982|1981|1979.5|14801
1757427900000|2025-09-09 14:25:00|1983|1982|1981.5|1980.5|1983.5|1982.5|1979|1978|10867
1757428200000|2025-09-09 14:30:00|1981|1980|1979|1978.5|1983|1982|1979|1977.5|9274
1757428500000|2025-09-09 14:35:00|1979.5|1977.5|1975.5|1974|1979.5|1978|1974.5|1973.5|13253
1757428800000|2025-09-09 14:40:00|1976|1974.5|1976.5|1975.5|1977|1976|1975|1974.5|8694
1757429100000|2025-09-09 14:45:00|1977|1976|1977|1976.5|1979|1977.5|1976.5|1975.5|9736
1757429400000|2025-09-09 14:50:00|1976.5|1976|1978.5|1977.5|1978.5|1977.5|1976|1975|12965
1757429700000|2025-09-09 14:55:00|1979|1978|1981.5|1981|1984|1982.5|1978.5|1977.5|23465
1757430000000|2025-09-09 15:00:00|1982|1982|1980.5|1980|1983|1982.5|1980.5|1980|17356
1757430300000|2025-09-09 15:05:00|1979.5|1979|1978.5|1978|1981|1980.5|1978.5|1977.5|12555
1757430600000|2025-09-09 15:10:00|1978|1977.5|1979|1978|1979.5|1978.5|1977.5|1976.5|4523
1757430900000|2025-09-09 15:15:00|1978.5|1977|1976.5|1975|1979.5|1978|1976.5|1975|11944
1757431200000|2025-09-09 15:20:00|1976|1975.5|1975|1974.5|1976|1975.5|1974.5|1974|6744
1757431500000|2025-09-09 15:25:00|1975.5|1974|1975|1973|1976|1975.5|1974.5|1971.5|16636
1757487600000|2025-09-10 07:00:00|1982.5|1972|1963.5|1961|1982.5|1975.5|1962.5|1958|8360
1757487900000|2025-09-10 07:05:00|1964|1962|1966|1963.5|1966|1963.5|1963|1961.5|2765
1757488200000|2025-09-10 07:10:00|1965.5|1963|1974.5|1973.5|1976.5|1975|1965|1963|7321
1757488500000|2025-09-10 07:15:00|1973.5|1974|1974.5|1972|1975|1974|1972.5|1970|2423
1757488800000|2025-09-10 07:20:00|1975.5|1973.5|1972|1969.5|1977|1974|1970.5|1969|5871
1757489100000|2025-09-10 07:25:00|1971.5|1969|1971|1968|1971.5|1970|1970|1967.5|822
1757489400000|2025-09-10 07:30:00|1969.5|1966.5|1969|1966.5|1969.5|1967|1966|1965|1011
1757489700000|2025-09-10 07:35:00|1968|1967|1966|1965|1968.5|1967|1963.5|1961|3726
1757490000000|2025-09-10 07:40:00|1967|1964|1966.5|1964.5|1968|1967.5|1965|1964|1271
1757490300000|2025-09-10 07:45:00|1965|1964|1965.5|1964|1967|1965.5|1965|1964|1174
1757490600000|2025-09-10 07:50:00|1966|1964.5|1964|1962|1966.5|1965|1964|1962|458
1757490900000|2025-09-10 07:55:00|1963.5|1962.5|1961.5|1959|1963.5|1962.5|1960.5|1959|712
1757491200000|2025-09-10 08:00:00|1961|1959.5|1959|1957|1961|1960|1957|1955|10268
1757491500000|2025-09-10 08:05:00|1961|1957.5|1964|1962|1964|1962.5|1961|1957.5|1264
1757491800000|2025-09-10 08:10:00|1965|1963|1971.5|1969|1972|1970|1964|1962.5|7233
1757492100000|2025-09-10 08:15:00|1971|1968.5|1972.5|1970.5|1977|1975|1970|1968.5|3661
1757492400000|2025-09-10 08:20:00|1972|1970|1966.5|1964|1974|1972|1966|1964|1551
1757492700000|2025-09-10 08:25:00|1966|1964.5|1966|1964.5|1966.5|1965|1964.5|1963.5|274
1757493000000|2025-09-10 08:30:00|1966.5|1964|1964|1962|1966.5|1964.5|1963|1961|11422
1757493300000|2025-09-10 08:35:00|1963.5|1961.5|1961.5|1959.5|1964|1962|1959|1957|5703
1757493600000|2025-09-10 08:40:00|1962|1960|1962|1960|1962|1960.5|1959|1958.5|2042
1757493900000|2025-09-10 08:45:00|1961.5|1959|1960|1958.5|1961.5|1959|1959|1957.5|2199
1757494200000|2025-09-10 08:50:00|1959.5|1958|1960|1959|1961.5|1960|1958.5|1957.5|2514
1757494500000|2025-09-10 08:55:00|1959|1958.5|1960|1958.5|1960|1959|1957.5|1955.5|1255
1757494800000|2025-09-10 09:00:00|1959.5|1957.5|1958|1957|1959.5|1958|1957|1955.5|3837
1757495100000|2025-09-10 09:05:00|1957.5|1956.5|1956.5|1955.5|1959|1958|1956|1954.5|5941
1757495400000|2025-09-10 09:10:00|1956|1956|1956.5|1955.5|1956.5|1956|1956|1954|2488
1757495700000|2025-09-10 09:15:00|1956|1956|1957|1955.5|1958|1956.5|1956|1955.5|2822
1757496000000|2025-09-10 09:20:00|1959|1956|1957|1956|1959.5|1958.5|1957|1956|1726
1757496300000|2025-09-10 09:25:00|1957.5|1957|1954.5|1953|1957.5|1957|1953|1951.5|3173
1757496600000|2025-09-10 09:30:00|1953.5|1951.5|1951.5|1950.5|1954|1953|1951.5|1950|3088
1757496900000|2025-09-10 09:35:00|1952|1951|1949.5|1948.5|1952|1951|1948|1947|11912
1757497200000|2025-09-10 09:40:00|1949|1948|1947.5|1946|1949.5|1949|1947|1945.5|6445
1757497500000|2025-09-10 09:45:00|1948|1946.5|1952|1951|1952|1951|1948|1946|6295
1757497800000|2025-09-10 09:50:00|1951.5|1950.5|1950|1949|1951.5|1950.5|1949.5|1949|7373
1757498100000|2025-09-10 09:55:00|1949.5|1948.5|1949|1947.5|1949.5|1948.5|1947.5|1946.5|2910
1757498400000|2025-09-10 10:00:00|1948|1947|1949|1947.5|1951|1949.5|1948|1947|2114
1757498700000|2025-09-10 10:05:00|1949.5|1948.5|1950.5|1949.5|1950.5|1949.5|1949|1947.5|2611
1757499000000|2025-09-10 10:10:00|1950|1948.5|1949.5|1949|1950|1949|1949|1947.5|3372
1757499300000|2025-09-10 10:15:00|1950.5|1949.5|1949|1947.5|1950.5|1949.5|1949|1947.5|1027
1757499600000|2025-09-10 10:20:00|1948.5|1947|1948|1947|1948.5|1947.5|1948|1946|615
1757499900000|2025-09-10 10:25:00|1948.5|1947.5|1949|1948|1949.5|1949|1948|1947|3039
1757500200000|2025-09-10 10:30:00|1949.5|1948.5|1949.5|1948|1949.5|1949|1948.5|1948|2252
1757500500000|2025-09-10 10:35:00|1949|1949|1950.5|1950|1950.5|1950|1949|1949|3527
1757500800000|2025-09-10 10:40:00|1951|1951|1950.5|1949.5|1952|1951|1950.5|1949.5|2559
1757501100000|2025-09-10 10:45:00|1950|1948.5|1947|1946.5|1950|1949|1946.5|1945.5|2650
1757501400000|2025-09-10 10:50:00|1947.5|1945.5|1950.5|1949.5|1951.5|1950|1947|1945.5|5967
1757501700000|2025-09-10 10:55:00|1951|1950.5|1955.5|1954|1955.5|1955|1951|1950|3609
1757502000000|2025-09-10 11:00:00|1955|1954.5|1955|1953.5|1956|1955|1955|1953.5|2679
1757502300000|2025-09-10 11:05:00|1954.5|1954|1954|1952.5|1955|1954|1952.5|1951.5|1078
1757502600000|2025-09-10 11:10:00|1955.5|1953.5|1952.5|1951|1955.5|1953.5|1952.5|1951|761
1757502900000|2025-09-10 11:15:00|1952|1951.5|1953.5|1952|1954|1953|1951.5|1951|1599
1757503200000|2025-09-10 11:20:00|1953|1952.5|1952.5|1951|1953|1952.5|1951|1950|2560
1757503500000|2025-09-10 11:25:00|1952|1950.5|1952|1950.5|1952.5|1951|1952|1950|458
1757503800000|2025-09-10 11:30:00|1951.5|1950|1952.5|1951|1952.5|1952|1951.5|1950|1187
1757504100000|2025-09-10 11:35:00|1952|1951.5|1950|1948.5|1952.5|1951.5|1950|1948.5|1480
1757504400000|2025-09-10 11:40:00|1949.5|1948|1951|1949.5|1951.5|1950|1949|1948|1811
1757504700000|2025-09-10 11:45:00|1952.5|1950|1953.5|1952|1954|1952.5|1952.5|1950|752
1757505000000|2025-09-10 11:50:00|1954|1952.5|1952|1950.5|1954|1952.5|1951|1949.5|2040
1757505300000|2025-09-10 11:55:00|1951.5|1950|1950.5|1949.5|1951.5|1950|1950|1949|1684
1757505600000|2025-09-10 12:00:00|1951|1950|1953|1951.5|1953.5|1952.5|1950.5|1949|5844
1757505900000|2025-09-10 12:05:00|1952.5|1952|1956.5|1955|1956.5|1955.5|1952|1951.5|3058
1757506200000|2025-09-10 12:10:00|1956|1955.5|1953.5|1952|1956.5|1955.5|1953.5|1952|1937
1757506500000|2025-09-10 12:15:00|1953|1951.5|1953.5|1952|1953.5|1952|1952.5|1951.5|592
1757506800000|2025-09-10 12:20:00|1952|1951.5|1953|1951|1953.5|1952|1950|1949|1509
1757507100000|2025-09-10 12:25:00|1953.5|1951.5|1953.5|1952|1953.5|1952.5|1953.5|1951|895
1757507400000|2025-09-10 12:30:00|1954.5|1952.5|1957|1955|1959.5|1958|1954|1952.5|3070
1757507700000|2025-09-10 12:35:00|1956.5|1955.5|1957|1955.5|1957|1956.5|1956|1955|1140
1757508000000|2025-09-10 12:40:00|1956.5|1955|1958.5|1957|1960|1959|1956.5|1955|1710
1757508300000|2025-09-10 12:45:00|1959|1957.5|1958.5|1957|1959|1957.5|1958.5|1957|0
1757508600000|2025-09-10 12:50:00|1958|1956.5|1955.5|1954|1958|1956.5|1954.5|1953|1742
1757508900000|2025-09-10 12:55:00|1955|1954.5|1956.5|1955.5|1958|1956|1955|1954.5|474
1757509200000|2025-09-10 13:00:00|1957|1956|1958.5|1957.5|1959|1958.5|1956|1955.5|2705
1757509500000|2025-09-10 13:05:00|1959|1958|1960|1959|1960|1959|1958.5|1957.5|1710
1757509800000|2025-09-10 13:10:00|1960.5|1959.5|1960|1959|1960.5|1959.5|1959.5|1959|1158
1757510100000|2025-09-10 13:15:00|1959.5|1958.5|1959|1958|1960|1959|1959|1958|1120
1757510400000|2025-09-10 13:20:00|1960|1959|1957|1955.5|1960|1959|1954|1952.5|9105
1757510700000|2025-09-10 13:25:00|1956.5|1956|1958.5|1957|1958.5|1957|1955|1954|3384
1757511000000|2025-09-10 13:30:00|1959|1958|1970|1968.5|1971|1969.5|1955|1953.5|9675
1757511300000|2025-09-10 13:35:00|1972|1969|1966|1965|1972|1970.5|1966|1965|7371
1757511600000|2025-09-10 13:40:00|1966.5|1965.5|1964.5|1963|1969|1967.5|1964.5|1963|10940
1757511900000|2025-09-10 13:45:00|1966|1964.5|1967|1966|1967|1966|1963.5|1962|4479
1757512200000|2025-09-10 13:50:00|1966.5|1965.5|1963|1962|1966.5|1965.5|1962.5|1961.5|2624
1757512500000|2025-09-10 13:55:00|1963.5|1962.5|1967|1966|1967|1966|1963|1962.5|7261
1757512800000|2025-09-10 14:00:00|1967.5|1966.5|1963|1962|1970|1968.5|1962.5|1961.5|7362
1757513100000|2025-09-10 14:05:00|1964|1962.5|1965|1964|1966.5|1965|1963|1962|6914
1757513400000|2025-09-10 14:10:00|1964.5|1963.5|1963|1962|1964.5|1963.5|1961|1960|7803
1757513700000|2025-09-10 14:15:00|1963.5|1962.5|1963|1962|1964|1963.5|1961.5|1961|3917
1757514000000|2025-09-10 14:20:00|1962.5|1961|1961.5|1960.5|1962.5|1961|1961|1960.5|2621
1757514300000|2025-09-10 14:25:00|1961|1960|1962|1961|1962|1961|1960.5|1960|6301
1757514600000|2025-09-10 14:30:00|1961.5|1960.5|1962.5|1962|1963|1962|1961.5|1960.5|1652
1757514900000|2025-09-10 14:35:00|1963|1961.5|1959.5|1959|1963|1961.5|1959.5|1958|5105
1757515200000|2025-09-10 14:40:00|1959|1958.5|1957.5|1956.5|1959|1958.5|1957.5|1956.5|5199
1757515500000|2025-09-10 14:45:00|1957|1956|1955.5|1954|1957.5|1957|1955.5|1954|3073
1757515800000|2025-09-10 14:50:00|1955|1954.5|1954.5|1954|1955.5|1955|1954.5|1954|6172
1757516100000|2025-09-10 14:55:00|1955|1953.5|1953.5|1952|1955|1954.5|1953.5|1952|14075
1757516400000|2025-09-10 15:00:00|1954|1952.5|1953.5|1953|1955|1954.5|1953.5|1952|6619
1757516700000|2025-09-10 15:05:00|1954|1953.5|1953.5|1952.5|1954.5|1954|1953|1952.5|8200
1757517000000|2025-09-10 15:10:00|1953|1953|1954|1953|1954|1953|1951.5|1951|8609
1757517300000|2025-09-10 15:15:00|1953.5|1953.5|1952.5|1952|1953.5|1953.5|1952|1951|3458
1757517600000|2025-09-10 15:20:00|1953|1951.5|1953|1952|1954|1953|1952.5|1951|9929
1757517900000|2025-09-10 15:25:00|1952.5|1952.5|1953|1952.5|1953|1952.5|1952|1951|8569
1757574000000|2025-09-11 07:00:00|1974|1967|1951|1949|1974|1967|1951|1949|22497
1757574300000|2025-09-11 07:05:00|1950|1948.5|1950.5|1949.5|1951|1949.5|1947|1946.5|8498
1757574600000|2025-09-11 07:10:00|1951|1950|1957|1955|1957.5|1955|1951|1949.5|2560
1757574900000|2025-09-11 07:15:00|1957.5|1955.5|1954|1952.5|1957.5|1956|1953|1952.5|2067
1757575200000|2025-09-11 07:20:00|1953.5|1953|1956|1954.5|1957|1955.5|1953.5|1953|2945
1757575500000|2025-09-11 07:25:00|1955|1954|1955|1953.5|1957.5|1955.5|1954|1952.5|1764
1757575800000|2025-09-11 07:30:00|1954.5|1954.5|1958|1955.5|1958.5|1955.5|1954|1954|503
1757576100000|2025-09-11 07:35:00|1959|1956|1952|1950.5|1959.5|1957.5|1951.5|1950|9579
1757576400000|2025-09-11 07:40:00|1951.5|1951|1952|1951|1953|1951.5|1951.5|1950|3588
1757576700000|2025-09-11 07:45:00|1951.5|1950|1951.5|1950.5|1952.5|1950.5|1951|1950|1027
1757577000000|2025-09-11 07:50:00|1952|1951|1953.5|1953|1953.5|1953|1952|1951|3259
1757577300000|2025-09-11 07:55:00|1954|1953.5|1954|1952.5|1954|1953.5|1953|1952.5|11386
1757577600000|2025-09-11 08:00:00|1953.5|1953|1957|1955.5|1957|1956|1953|1952.5|2398
1757577900000|2025-09-11 08:05:00|1956.5|1954.5|1956.5|1955.5|1957|1955.5|1955.5|1954.5|678
1757578200000|2025-09-11 08:10:00|1957.5|1956|1958|1956.5|1958|1957|1957.5|1956|414
1757578500000|2025-09-11 08:15:00|1958.5|1957|1958.5|1956|1958.5|1957.5|1958|1956|1999
1757578800000|2025-09-11 08:20:00|1958|1956.5|1959|1957|1959|1957|1957|1955.5|6781
1757579100000|2025-09-11 08:25:00|1960|1957.5|1963|1961.5|1963|1961.5|1960|1957.5|2954
1757579400000|2025-09-11 08:30:00|1962.5|1960.5|1961|1960|1962.5|1960.5|1960|1959.5|1394
1757579700000|2025-09-11 08:35:00|1961.5|1960.5|1960|1959.5|1962.5|1960.5|1960|1959.5|299
1757580000000|2025-09-11 08:40:00|1961|1959|1960|1959|1961|1959|1960|1959|574
1757580300000|2025-09-11 08:45:00|1960.5|1960|1961.5|1959.5|1963|1960.5|1960.5|1959|893
1757580600000|2025-09-11 08:50:00|1961|1959|1960.5|1959|1961.5|1959.5|1960.5|1959|56
1757580900000|2025-09-11 08:55:00|1961|1961.5|1963|1961|1963.5|1961.5|1961|1960.5|869
1757581200000|2025-09-11 09:00:00||1961.5||1961||1961.5||1961|0
1757581500000|2025-09-11 09:05:00|1962.5|1960.5|1963|1961|1963|1961|1962.5|1960|809
1757581800000|2025-09-11 09:10:00|1962.5|1960|1962.5|1960|1963|1960.5|1962|1959.5|529
1757582100000|2025-09-11 09:15:00|1962||1961.5||1962.5||1961.5||1522
1757582400000|2025-09-11 09:20:00|1961|1959|1962|1960|1962|1960.5|1961|1959|503
1757582700000|2025-09-11 09:25:00|1961|1960.5|1962|1960|1962|1961|1961|1959.5|3
1757583000000|2025-09-11 09:30:00|1963.5|1962.5|1961.5|1960.5|1963.5|1962.5|1961|1959.5|819
1757583300000|2025-09-11 09:35:00|1961|1960|1959|1957.5|1961|1960|1959|1957.5|894
1757583600000|2025-09-11 09:40:00|1959.5|1958|1964|1961.5|1964.5|1963|1959.5|1958|3718
1757583900000|2025-09-11 09:45:00|1963.5|1961|1962.5|1961|1963.5|1961.5|1962.5|1961|3850
1757584200000|2025-09-11 09:50:00|1962|1960.5|1962.5|1960.5|1962.5|1960.5|1962|1960.5|918
1757584500000|2025-09-11 09:55:00|1962|1961|1962.5|1960.5|1963.5|1962|1962|1960.5|2078
1757584800000|2025-09-11 10:00:00|1963|1961|1963.5|1962|1963.5|1962.5|1963|1961|514
1757585100000|2025-09-11 10:05:00|1963|1962.5|1963.5|1962.5|1963.5|1962.5|1963|1962|295
1757585400000|2025-09-11 10:10:00|1964.5|1962|1965.5|1964|1965.5|1964.5|1964.5|1962|518
1757585700000|2025-09-11 10:15:00|1966|1964.5|1967|1965|1967.5|1965.5|1966|1964.5|669
1757586000000|2025-09-11 10:20:00|1967.5|1965.5|1967|1965.5|1967.5|1965.5|1967|1965|2
1757586300000|2025-09-11 10:25:00|1967.5|1966.5|1968|1966.5|1969|1967|1967|1966.5|4030
1757586600000|2025-09-11 10:30:00|1967.5|1967|1968|1967|1968|1967|1967.5|1967|6598
1757586900000|2025-09-11 10:35:00|1969.5|1968|1969.5|1968|1969.5|1968|1969|1968|772
1757587200000|2025-09-11 10:40:00|1969|1967|1967|1965.5|1969|1967|1967|1965.5|883
1757587500000|2025-09-11 10:45:00|1966.5|1966|1966.5|1965.5|1967.5|1966|1966.5|1965.5|64
1757587800000|2025-09-11 10:50:00|1967|1964.5|1967.5|1966.5|1969.5|1967.5|1966.5|1964|1220
1757588100000|2025-09-11 10:55:00|1967|1965.5|1968|1966|1968|1966|1965.5|1964.5|1093
1757588400000|2025-09-11 11:00:00|1967.5|1965.5|1966.5|1965.5|1968|1965.5|1966.5|1965.5|441
1757588700000|2025-09-11 11:05:00|1967|1966|1967|1966|1967|1966|1967|1965.5|407
1757589000000|2025-09-11 11:10:00|1968|1966.5|1969|1967.5|1969|1967.5|1968|1966|415
1757589300000|2025-09-11 11:15:00|1968.5|1967|1968|1967|1969|1967.5|1968|1967|790
1757589600000|2025-09-11 11:20:00|1967.5|1966.5|1968.5|1967|1968.5|1967.5|1967.5|1966.5|1756
1757589900000|2025-09-11 11:25:00|1969.5|1968|1969.5|1968|1969.5|1968|1969|1968|839
1757590200000|2025-09-11 11:30:00|1969|1968.5|1969.5|1968|1969.5|1968.5|1969|1968|3402
1757590500000|2025-09-11 11:35:00|1969||1969||1969||1969||517
1757590800000|2025-09-11 11:40:00|||||||||1
1757591100000|2025-09-11 11:45:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|1209
1757591400000|2025-09-11 11:50:00|1969|1968|1969.5|1968|1970|1968.5|1968.5|1967.5|951
1757591700000|2025-09-11 11:55:00|1970|1968.5|1970|1969|1970|1969|1970|1968|267
1757592000000|2025-09-11 12:00:00|1970.5|1969.5|1971|1969.5|1972.5|1970|1970|1968.5|68
1757592300000|2025-09-11 12:05:00|1972|1970|1970|1968.5|1972|1970|1969|1967|2535
1757592600000|2025-09-11 12:10:00|1969|1968|1969|1968|1970|1968|1969|1968|97
1757592900000|2025-09-11 12:15:00|1970|1968.5|1970|1968.5|1970|1968.5|1969|1968|543
1757593200000|2025-09-11 12:20:00||1969||1968.5||1969||1968.5|1346
1757593500000|2025-09-11 12:25:00|1969.5|1969|1971|1969|1971|1969|1969.5|1968.5|1087
1757593800000|2025-09-11 12:30:00|1970|1968.5|1967.5|1967|1974|1972|1967.5|1966.5|3602
1757594100000|2025-09-11 12:35:00|1968|1967.5|1966.5|1966|1970|1969|1966.5|1966|1277
1757594400000|2025-09-11 12:40:00|1967|1966.5|1967.5|1966.5|1969|1967.5|1967|1966|1014
1757594700000|2025-09-11 12:45:00|1968|1967|1968.5|1966.5|1969|1967|1967|1966|345
1757595000000|2025-09-11 12:50:00|1968|1966|1968.5|1967|1969|1967.5|1967.5|1966|515
1757595300000|2025-09-11 12:55:00|1969|1967.5|1969.5|1968.5|1970.5|1969|1968.5|1967|5202
1757595600000|2025-09-11 13:00:00|1970|1969|1970|1968|1970.5|1969|1969|1968|1284
1757595900000|2025-09-11 13:05:00|1969.5|1967.5|1968.5|1967|1969.5|1967.5|1968|1967|1021
1757596200000|2025-09-11 13:10:00|1968|1965|1966.5|1964.5|1968|1965|1964.5|1963|2512
1757596500000|2025-09-11 13:15:00|1967.5|1964|1968.5|1966.5|1968.5|1966.5|1967|1964|1459
1757596800000|2025-09-11 13:20:00|1968|1966|1967|1965.5|1968|1966|1966|1964|564
1757597100000|2025-09-11 13:25:00|1966.5|1965|1964.5|1962.5|1967|1965|1964|1962|1864
1757597400000|2025-09-11 13:30:00|1965|1962|1966|1964.5|1967.5|1965.5|1960.5|1959|5173
1757597700000|2025-09-11 13:35:00|1965|1963.5|1963.5|1962|1965|1963.5|1960.5|1959|2861
1757598000000|2025-09-11 13:40:00|1964|1962.5|1967|1966|1967|1966|1963|1961.5|2646
1757598300000|2025-09-11 13:45:00|1966.5|1965.5|1969.5|1968.5|1970|1968.5|1965.5|1963.5|2035
1757598600000|2025-09-11 13:50:00|1970|1969.5|1976|1974.5|1976|1974.5|1969.5|1968.5|2504
1757598900000|2025-09-11 13:55:00|1975.5|1974|1976|1975|1977|1975.5|1974|1972.5|1570
1757599200000|2025-09-11 14:00:00|1977|1975.5|1977.5|1976.5|1980.5|1979|1976.5|1975|3131
1757599500000|2025-09-11 14:05:00|1977|1976|1977.5|1976|1979.5|1978.5|1977|1975.5|2252
1757599800000|2025-09-11 14:10:00|1978|1977|1977.5|1976|1979|1977.5|1977|1976|1579
1757600100000|2025-09-11 14:15:00|1977|1975.5|1978|1977.5|1979.5|1978.5|1977|1975|4886
1757600400000|2025-09-11 14:20:00|1977.5|1977|1981|1980.5|1981|1980.5|1976.5|1975|2386
1757600700000|2025-09-11 14:25:00|1982|1981|1980.5|1979|1982|1981|1980.5|1979|2630
1757601000000|2025-09-11 14:30:00|1981|1979.5|1980|1979.5|1981.5|1981|1979.5|1978|4956
1757601300000|2025-09-11 14:35:00|1979.5|1979|1980.5|1979.5|1981|1980.5|1979|1977.5|4266
1757601600000|2025-09-11 14:40:00|1980|1978.5|1978.5|1977|1980|1979|1978|1976.5|3563
1757601900000|2025-09-11 14:45:00|1978|1977.5|1977.5|1976.5|1978|1977.5|1976.5|1975.5|2918
1757602200000|2025-09-11 14:50:00|1977|1976|1979.5|1979|1980.5|1980|1976.5|1976|4328
1757602500000|2025-09-11 14:55:00|1980|1978|1979.5|1978.5|1981.5|1980.5|1979|1977.5|4053
1757602800000|2025-09-11 15:00:00|1979|1978|1978.5|1977.5|1980.5|1979.5|1978.5|1977|3854
1757603100000|2025-09-11 15:05:00|1979|1978|1978|1977|1979|1978|1977.5|1976.5|5171
1757603400000|2025-09-11 15:10:00|1977.5|1976.5|1978.5|1977.5|1978.5|1977.5|1977|1975.5|3504
1757603700000|2025-09-11 15:15:00|1980|1977|1979.5|1978.5|1981.5|1980.5|1979.5|1977|12037
1757604000000|2025-09-11 15:20:00|1979|1978|1978.5|1977.5|1980|1979|1978|1977|4960
1757604300000|2025-09-11 15:25:00|1979|1977|1978|1977|1979|1978|1977.5|1976|8362
1757660400000|2025-09-12 07:00:00|2010|2009|2017|2014|2018|2015|2006|2004|15393
1757660700000|2025-09-12 07:05:00|2018|2013|2020|2018|2020|2018|2013|2010|11543
1757661000000|2025-09-12 07:10:00|2018|2016|2018|2016|2021|2019|2018|2015|4283
1757661300000|2025-09-12 07:15:00|2017|2015|2017|2015|2018|2017|2014|2013|5870
1757661600000|2025-09-12 07:20:00|2016|2014|2018|2017|2021|2019|2015|2014|5062
1757661900000|2025-09-12 07:25:00|2017|2016|2014|2012|2018|2016|2013|2012|6591
1757662200000|2025-09-12 07:30:00|2013|2011|2015|2013|2016|2014|2012|2011|1409
1757662500000|2025-09-12 07:35:00|2014|2012|2015|2013|2016|2015|2012|2011|5001
1757662800000|2025-09-12 07:40:00|2014|2014|2016|2014|2016|2014|2014|2014|1296
1757663100000|2025-09-12 07:45:00|2015||2016||2016||2015||566
1757663400000|2025-09-12 07:50:00|2018|2016|2016|2014|2018|2017|2015|2014|3346
1757663700000|2025-09-12 07:55:00|2015||2015||2016||2015||1761
1757664000000|2025-09-12 08:00:00|2016|2013|2018|2017|2019|2017|2015|2013|3433
1757664300000|2025-09-12 08:05:00|2017|2016|2017|2015|2017|2016|2016|2015|1239
1757664600000|2025-09-12 08:10:00|2016|2016|2013|2011|2016|2016|2013|2011|4533
1757664900000|2025-09-12 08:15:00|2012|2010|2011|2010|2013|2010|2011|2010|2325
1757665200000|2025-09-12 08:20:00|2010|2009|2011|2009|2012|2009|2010|2008|2955
1757665500000|2025-09-12 08:25:00|2012|2010|2012|2010|2013|2011|2011|2010|1299
1757665800000|2025-09-12 08:30:00|2013|2011|2011|2009|2013|2012|2011|2009|1163
1757666100000|2025-09-12 08:35:00|2012|2010|2013|2011|2013|2011|2012|2010|1640
1757666400000|2025-09-12 08:40:00|2012|2010|2009|2008|2013|2010|2009|2008|1993
1757666700000|2025-09-12 08:45:00|2010|2009|2012|2011|2013|2011|2010|2008|1094
1757667000000|2025-09-12 08:50:00|2013|2012|2013|2012|2013|2012|2012|2012|1433
1757667300000|2025-09-12 08:55:00|2012|2011|2013|2011|2013|2012|2012|2011|1230
1757667600000|2025-09-12 09:00:00|2012|2010|2011|2010|2012|2010|2010|2009|1656
1757667900000|2025-09-12 09:05:00|2010|2009|2010|2009|2011|2010|2010|2009|1016
1757668200000|2025-09-12 09:10:00|2012|2010|2013|2012|2013|2012|2010|2009|3054
1757668500000|2025-09-12 09:15:00|2012|2011|2015|2013|2015|2013|2012|2011|2759
1757668800000|2025-09-12 09:20:00|2014|2014|2016|2014|2016|2014|2014|2014|2897
1757669100000|2025-09-12 09:25:00|2015|2013|2016|2014|2016|2014|2015|2013|1327
1757669400000|2025-09-12 09:30:00|2015|2013|2016|2014|2016|2014|2015|2013|6313
1757669700000|2025-09-12 09:35:00|2015|2013|2016|2015|2017|2015|2015|2013|1524
1757670000000|2025-09-12 09:40:00|2017|2016|2019|2017|2019|2017|2016|2015|2941
1757670300000|2025-09-12 09:45:00|2018|2018|2019|2017|2019|2018|2018|2017|2584
1757670600000|2025-09-12 09:50:00|2018|2018|2018|2016|2018|2018|2017|2016|2725
1757670900000|2025-09-12 09:55:00|2017|2015|2015|2014|2017|2015|2015|2014|5938
1757671200000|2025-09-12 10:00:00|2014|2013|2016|2015|2016|2015|2013|2012|2174
1757671500000|2025-09-12 10:05:00|2015|2014|2015|2013|2016|2015|2014|2013|4378
1757671800000|2025-09-12 10:10:00|2014|2012|2012|2011|2015|2012|2012|2011|2558
1757672100000|2025-09-12 10:15:00|2011|2010|2011|2010|2012|2010|2011|2010|5263
1757672400000|2025-09-12 10:20:00|2012|2009|2010|2009|2012|2009|2010|2009|886
1757672700000|2025-09-12 10:25:00|2009|2008|2010|2008|2010|2008|2009|2008|787
1757673000000|2025-09-12 10:30:00|2009|2009|2010|2008|2011|2009|2009|2008|1519
1757673300000|2025-09-12 10:35:00|||||||||3061
1757673600000|2025-09-12 10:40:00|2009|2007|2009|2007|2010|2007|2008|2007|1558
1757673900000|2025-09-12 10:45:00|2008|2006|2009|2007|2009|2007|2007|2006|2289
1757674200000|2025-09-12 10:50:00|2008||2008||2009||2008||693
1757674500000|2025-09-12 10:55:00|2009|2008|2012|2010|2013|2011|2009|2008|973
1757674800000|2025-09-12 11:00:00|2011|2009|2009|2007|2011|2009|2009|2007|1592
1757675100000|2025-09-12 11:05:00|2008||2009||2009||2008||1271
1757675400000|2025-09-12 11:10:00|||||||||125
1757675700000|2025-09-12 11:15:00|||||||||196
1757676000000|2025-09-12 11:20:00|2008|2006|2007|2006|2008|2006|2007|2006|892
1757676300000|2025-09-12 11:25:00|||||||||1118
1757676600000|2025-09-12 11:30:00|2008|2007|2009|2007|2009|2008|2008|2007|1430
1757676900000|2025-09-12 11:35:00|2008||2009||2009||2008||345
1757677200000|2025-09-12 11:40:00|2008|2008|2009|2007|2009|2008|2008|2007|597
1757677500000|2025-09-12 11:45:00|2008|2008|2009|2007|2009|2008|2008|2007|0
1757677800000|2025-09-12 11:50:00|2008|2008|2007|2006|2009|2008|2007|2006|4860
1757678100000|2025-09-12 11:55:00|2006|2005|2005|2003|2006|2005|2005|2003|378
1757678400000|2025-09-12 12:00:00|2004|2004|2005|2003|2006|2004|2004|2003|1531
1757678700000|2025-09-12 12:05:00|2004|2002|2005|2003|2005|2003|2004|2002|595
1757679000000|2025-09-12 12:10:00|2004|2002|2004|2003|2005|2003|2003|2002|1167
1757679300000|2025-09-12 12:15:00|2005|2004|2006|2004|2006|2005|2005|2003|75658
1757679600000|2025-09-12 12:20:00|2005|2005|2005|2004|2006|2005|2005|2004|700
1757679900000|2025-09-12 12:25:00|2006|2005|2005|2004|2007|2006|2004|2002|1517
1757680200000|2025-09-12 12:30:00|2006|2005|2004|2003|2006|2005|2004|2003|2958
1757680500000|2025-09-12 12:35:00|2003|2002|2002|2000|2003|2002|2001|1999.5|1487
1757680800000|2025-09-12 12:40:00|2003|2001|2005|2004|2005|2004|2001|2000|3062
1757681100000|2025-09-12 12:45:00|2004|2003|2004|2003|2004|2003|2004|2002|332
1757681400000|2025-09-12 12:50:00|2005||2004||2005||2004||307
1757681700000|2025-09-12 12:55:00|||||||||2456
1757682000000|2025-09-12 13:00:00|2003|2002|2006|2004|2006|2005|2003|2002|1782
1757682300000|2025-09-12 13:05:00|2005||2005||2006||2005||406
1757682600000|2025-09-12 13:10:00|2006|2005|2006|2004|2006|2005|2006|2004|1014
1757682900000|2025-09-12 13:15:00|2007|2005|2005|2003|2007|2005|2005|2003|895
1757683200000|2025-09-12 13:20:00|2004|2002|2004|2003|2004|2003|2003|2002|247
1757683500000|2025-09-12 13:25:00|2005|2002|2005|2003|2005|2004|2004|2002|683
1757683800000|2025-09-12 13:30:00|2006|2005|2007|2005|2008|2006|2004|2002|7408
1757684100000|2025-09-12 13:35:00|2008|2006|2009|2007|2010|2009|2008|2006|2702
1757684400000|2025-09-12 13:40:00|2008|2006|2003|2001|2008|2007|2003|2001|2707
1757684700000|2025-09-12 13:45:00|2002|2000|2005|2004|2006|2005|2001|2000|5163
1757685000000|2025-09-12 13:50:00|2004|2003|2005|2003|2005|2004|2004|2002|1245
1757685300000|2025-09-12 13:55:00|2004|2004|2008|2006|2008|2007|2004|2004|2906
1757685600000|2025-09-12 14:00:00|2007|2005|2004|2003|2007|2006|2004|2002|1628
1757685900000|2025-09-12 14:05:00|2005|2004|2004|2003|2006|2004|2004|2002|1327
1757686200000|2025-09-12 14:10:00|2003|2002|2001|2000|2004|2002|2001|2000|2609
1757686500000|2025-09-12 14:15:00|2000|1999|1999|1998|2001|1999.5|1997|1996|2991
1757686800000|2025-09-12 14:20:00|1999.5|1997.5|2001|2000|2002|2000|1999|1997.5|4800
1757687100000|2025-09-12 14:25:00|2002|2001|1999|1998|2002|2001|1998.5|1997|3558
1757687400000|2025-09-12 14:30:00|1999.5|1999|2001|1999.5|2003|2001|1999.5|1998.5|5807
1757687700000|2025-09-12 14:35:00|2000|1999|1999.5|1998.5|2000|1999.5|1998.5|1997.5|3262
1757688000000|2025-09-12 14:40:00|1999|1999|1998.5|1997.5|2001|2000|1998.5|1997|5674
1757688300000|2025-09-12 14:45:00|1997.5|1997|1998|1996.5|1998|1997|1996.5|1995|5187
1757688600000|2025-09-12 14:50:00|1997.5|1996|1994.5|1993|1998|1997.5|1994.5|1993|1709
1757688900000|2025-09-12 14:55:00|1994|1992.5|1994|1992.5|1995|1994.5|1993|1992|5822
1757689200000|2025-09-12 15:00:00|1993|1991.5|1990|1988.5|1993.5|1992.5|1990|1988.5|1515
1757689500000|2025-09-12 15:05:00|1989.5|1989|1993|1991.5|1993.5|1992.5|1989.5|1988.5|4441
1757689800000|2025-09-12 15:10:00|1992.5|1991|1994.5|1993|1994.5|1994|1992|1990.5|1428
1757690100000|2025-09-12 15:15:00|1994|1992.5|1993.5|1992.5|1994.5|1994|1992.5|1991.5|13543
1757690400000|2025-09-12 15:20:00|1994.5|1993|1993.5|1992.5|1995|1994|1993.5|1992|3722
1757690700000|2025-09-12 15:25:00|1993|1992|1992.5|1991.5|1993|1992|1992|1991.5|4997
1757919600000|2025-09-15 07:00:00|2005|1992|1986.5|1983|2005|1992|1980.5|1977|11874
1757919900000|2025-09-15 07:05:00|1984.5|1982.5|1984.5|1981|1985|1983|1984.5|1981|8856
1757920200000|2025-09-15 07:10:00|1982.5|1979.5|1981|1978|1982.5|1980.5|1977.5|1974.5|5024
1757920500000|2025-09-15 07:15:00|1981.5|1978.5|1982.5|1979|1984|1981|1981.5|1978|1943
1757920800000|2025-09-15 07:20:00|1982|1978.5|1979|1976.5|1983|1980.5|1979|1976.5|2585
1757921100000|2025-09-15 07:25:00|1979.5|1976|1980|1978|1980.5|1978|1979.5|1976|358
1757921400000|2025-09-15 07:30:00|1979.5|1978.5|1980.5|1978|1980.5|1978.5|1978.5|1977|542
1757921700000|2025-09-15 07:35:00|1980|1978.5|1982.5|1980.5|1983.5|1981|1980|1978.5|790
1757922000000|2025-09-15 07:40:00|1982|1980|1977|1975.5|1982|1980|1976.5|1975.5|3501
1757922300000|2025-09-15 07:45:00|1976.5|1974.5|1978|1976|1978|1976|1976|1974|3788
1757922600000|2025-09-15 07:50:00||1977||1976||1977||1976|250
1757922900000|2025-09-15 07:55:00|1978.5|1977|1978.5|1978|1978.5|1978|1978|1977|869
1757923200000|2025-09-15 08:00:00|1979.5|1976.5|1979|1977.5|1979.5|1977.5|1978|1976.5|584
1757923500000|2025-09-15 08:05:00|1979.5|1978|1980.5|1978|1981.5|1979|1979|1977.5|284
1757923800000|2025-09-15 08:10:00|1982|1979.5|1982|1980|1982|1980.5|1981|1979|569
1757924100000|2025-09-15 08:15:00|1985|1979.5|1984|1982|1985|1983|1981|1979.5|2225
1757924400000|2025-09-15 08:20:00|1983|1982.5|1984|1982.5|1984.5|1983|1983|1982|1987
1757924700000|2025-09-15 08:25:00|1983|1982|1982|1980.5|1984|1982|1981|1979.5|2148
1757925000000|2025-09-15 08:30:00|1983|1980|1981.5|1980|1983|1981.5|1981|1980|1577
1757925300000|2025-09-15 08:35:00|1982|1981|1982|1980.5|1982.5|1981.5|1981|1980.5|1081
1757925600000|2025-09-15 08:40:00|1982.5|1981|1982|1980.5|1982.5|1981|1982|1980.5|3306
1757925900000|2025-09-15 08:45:00|1981.5|1980|1981|1980|1981.5|1980|1981|1980|794
1757926200000|2025-09-15 08:50:00|1981.5|1980.5|1980|1979|1981.5|1980.5|1980|1979|3247
1757926500000|2025-09-15 08:55:00|1979.5|1979.5|1981|1980|1982|1980.5|1979.5|1979.5|866
1757926800000|2025-09-15 09:00:00|1980.5|1979.5|1978|1977|1982|1980.5|1978|1977|3948
1757927100000|2025-09-15 09:05:00|1979|1977.5|1981|1979|1981|1979.5|1978.5|1977.5|1289
1757927400000|2025-09-15 09:10:00|1980|1979.5|1981.5|1980|1981.5|1980|1980|1979.5|232
1757927700000|2025-09-15 09:15:00|1981|1980.5|1979.5|1978|1983|1981.5|1979|1977.5|1380
1757928000000|2025-09-15 09:20:00|1980|1977|1979|1977|1980|1977|1979|1976.5|262
1757928300000|2025-09-15 09:25:00|1979.5|1977.5|1979|1977|1980.5|1978|1979|1977|280
1757928600000|2025-09-15 09:30:00|1978.5|1976|1975|1973.5|1979|1978.5|1975|1973.5|2970
1757928900000|2025-09-15 09:35:00|1974.5|1973|1973|1971.5|1975|1974|1972.5|1971.5|1465
1757929200000|2025-09-15 09:40:00|1974|1972|1973.5|1972|1974|1972|1972|1971.5|765
1757929500000|2025-09-15 09:45:00|1973|1973|1978|1975.5|1978|1975.5|1973|1972|818
1757929800000|2025-09-15 09:50:00|1977|1974|1976.5|1975|1977.5|1975|1976|1974|137
1757930100000|2025-09-15 09:55:00|1977.5|1974.5|1976.5|1974|1977.5|1974.5|1976|1974|583
1757930400000|2025-09-15 10:00:00|1977|1974.5|1977.5|1976.5|1978|1976.5|1976.5|1974|789
1757930700000|2025-09-15 10:05:00|1977|1975|1978|1976|1978.5|1976.5|1976.5|1975|157
1757931000000|2025-09-15 10:10:00|1977.5|1975.5|1976.5|1975.5|1978|1975.5|1976.5|1975.5|2030
1757931300000|2025-09-15 10:15:00|1977.5||1976.5||1977.5||1976||875
1757931600000|2025-09-15 10:20:00|1976|1976|1978.5|1977|1979.5|1977.5|1976|1975.5|1474
1757931900000|2025-09-15 10:25:00|1978|1977.5|1979|1978|1979|1978|1978|1977.5|140
1757932200000|2025-09-15 10:30:00|1980|1977.5|1980.5|1978.5|1980.5|1979|1979.5|1977.5|665
1757932500000|2025-09-15 10:35:00|1980|1977.5|1979|1977.5|1980|1978|1979|1977.5|404
1757932800000|2025-09-15 10:40:00|1978.5|1978|1980.5|1978.5|1981|1978.5|1978.5|1977.5|397
1757933100000|2025-09-15 10:45:00|1981|1979|1981.5|1979.5|1982.5|1981|1980|1978.5|2211
1757933400000|2025-09-15 10:50:00|1980||1980||1980||1980||820
1757933700000|2025-09-15 10:55:00|1979.5|1979|1981|1979.5|1982|1980|1979.5|1979|894
1757934000000|2025-09-15 11:00:00|1982|1979|1979.5|1978|1982|1979|1978.5|1978|1238
1757934300000|2025-09-15 11:05:00|1979|1978.5|1980|1978.5|1980|1978.5|1979|1978|2526
1757934600000|2025-09-15 11:10:00|1979.5|1978|1978.5|1976.5|1980|1978|1978|1976|515
1757934900000|2025-09-15 11:15:00|1978|1977|1979|1977.5|1979.5|1978.5|1978|1976.5|3323
1757935200000|2025-09-15 11:20:00|1979.5|1978|1979|1977.5|1979.5|1978.5|1979|1977.5|950
1757935500000|2025-09-15 11:25:00|1979.5|1978|1979.5|1977.5|1979.5|1978|1979.5|1977.5|326
1757935800000|2025-09-15 11:30:00|1979|1978|1979|1977.5|1979.5|1978|1978|1977.5|1657
1757936100000|2025-09-15 11:35:00|1978.5|1978|1980.5|1978.5|1980.5|1978.5|1978.5|1978|608
1757936400000|2025-09-15 11:40:00|1981|1979.5|1981.5|1979.5|1981.5|1979.5|1981|1978.5|1108
1757936700000|2025-09-15 11:45:00|1982|1980|1982|1980|1982|1980|1982|1979.5|17
1757937000000|2025-09-15 11:50:00|1981|1980.5|1982|1981|1982|1981|1981|1980.5|268
1757937300000|2025-09-15 11:55:00|1982.5|1980.5|1981.5|1979.5|1982.5|1980.5|1981.5|1979.5|143
1757937600000|2025-09-15 12:00:00|1981|1978.5|1982.5|1980.5|1982.5|1980.5|1979.5|1977.5|912
1757937900000|2025-09-15 12:05:00|1982|1979.5|1980|1978|1982.5|1981.5|1980|1978|2814
1757938200000|2025-09-15 12:10:00|1979.5|1978.5|1979|1977.5|1979.5|1978.5|1979|1977.5|706
1757938500000|2025-09-15 12:15:00|1979.5|1978|1982|1981|1982.5|1981.5|1979.5|1978|1847
1757938800000|2025-09-15 12:20:00|1981.5|1980.5|1983|1981.5|1983|1981.5|1981.5|1980.5|1297
1757939100000|2025-09-15 12:25:00|1982.5|1982|1983|1981.5|1983|1982|1982.5|1981.5|598
1757939400000|2025-09-15 12:30:00|1982.5|1980|1981|1980.5|1982.5|1981.5|1981|1979|3658
1757939700000|2025-09-15 12:35:00|1981.5|1980|1979.5|1979|1981.5|1981|1979.5|1979|3007
1757940000000|2025-09-15 12:40:00|1979|1978.5|1979.5|1978|1979.5|1978.5|1978.5|1977.5|1442
1757940300000|2025-09-15 12:45:00|1979|1977.5|1978|1976|1979.5|1978.5|1978|1976|1271
1757940600000|2025-09-15 12:50:00||1976.5||1976||1977||1976|166
1757940900000|2025-09-15 12:55:00|1978.5|1975.5|1979|1977.5|1979|1978.5|1978|1975.5|1676
1757941200000|2025-09-15 13:00:00|1980|1978.5|1986|1984.5|1987.5|1987|1980|1977.5|10885
1757941500000|2025-09-15 13:05:00|1987|1984|1987.5|1985.5|1990|1989.5|1986.5|1984|9593
1757941800000|2025-09-15 13:10:00|1987|1985|1986|1983.5|1988|1987|1986|1983.5|3116
1757942100000|2025-09-15 13:15:00|1985.5|1983|1984|1982|1986.5|1986|1984|1982|2134
1757942400000|2025-09-15 13:20:00|1983.5|1981.5|1981.5|1980.5|1983.5|1983|1978|1977|9324
1757942700000|2025-09-15 13:25:00|1981|1979.5|1980|1978.5|1982.5|1982|1979|1977|7637
1757943000000|2025-09-15 13:30:00|1982|1981|1979|1977.5|1982|1981.5|1974.5|1972.5|7087
1757943300000|2025-09-15 13:35:00|1978|1977|1979|1978|1979.5|1978.5|1976.5|1975.5|4622
1757943600000|2025-09-15 13:40:00|1979.5|1978.5|1978|1976.5|1981|1980.5|1977|1975.5|4942
1757943900000|2025-09-15 13:45:00|1977.5|1976|1978.5|1977|1980.5|1979.5|1977|1976|1696
1757944200000|2025-09-15 13:50:00|1979|1978|1981.5|1981|1982|1981.5|1979|1978|7981
1757944500000|2025-09-15 13:55:00|1982|1981.5|1985|1984|1985|1984.5|1982|1981|6313
1757944800000|2025-09-15 14:00:00|1985.5|1985|1981.5|1980.5|1988|1986.5|1981.5|1980|4331
1757945100000|2025-09-15 14:05:00|1982|1981.5|1984|1982.5|1984|1983|1982|1980|2553
1757945400000|2025-09-15 14:10:00|1984.5|1983.5|1986.5|1985.5|1987|1986.5|1984|1982.5|3546
1757945700000|2025-09-15 14:15:00|1987|1986|1989|1988|1989|1988.5|1987|1985.5|8707
1757946000000|2025-09-15 14:20:00|1989.5|1988.5|1991|1989.5|1991|1990|1989|1988|3108
1757946300000|2025-09-15 14:25:00|1990.5|1989|1994|1993|1994.5|1994|1990|1989|9381
1757946600000|2025-09-15 14:30:00|1995|1993.5|1993.5|1991.5|1997|1996|1992.5|1991.5|7903
1757946900000|2025-09-15 14:35:00|1993|1992|1990|1989|1993.5|1992|1989|1987.5|3570
1757947200000|2025-09-15 14:40:00|1989.5|1988.5|1989.5|1988.5|1990|1989|1989|1988|5978
1757947500000|2025-09-15 14:45:00|1990|1988|1989|1988|1990|1989.5|1989|1988|4515
1757947800000|2025-09-15 14:50:00|1988.5|1987.5|1988|1987|1989|1988|1987.5|1987|2698
1757948100000|2025-09-15 14:55:00|1987.5|1986|1989|1987.5|1990.5|1989.5|1987|1985.5|4853
1757948400000|2025-09-15 15:00:00|1989.5|1988.5|1990|1988.5|1991|1989.5|1987.5|1987|9082
1757948700000|2025-09-15 15:05:00|1989.5|1988|1988|1987|1990|1989|1988|1987|3563
1757949000000|2025-09-15 15:10:00|1987.5|1986.5|1984.5|1983|1988|1987.5|1984|1982.5|3135
1757949300000|2025-09-15 15:15:00|1984|1982.5|1985.5|1984|1985.5|1985|1984|1982.5|3908
1757949600000|2025-09-15 15:20:00|1985|1983.5|1985|1983.5|1985.5|1985|1984.5|1983|3567
1757949900000|2025-09-15 15:25:00|1984.5|1983|1986|1984.5|1986|1985|1983.5|1982.5|10305
1758006000000|2025-09-16 07:00:00|2007|1999.5|2002|1999.5|2007|2003|1998.5|1996.5|34963
1758006300000|2025-09-16 07:05:00|2001|2000|2003|2001|2005|2002|1999|1998|1473
1758006600000|2025-09-16 07:10:00|2002|2000|1997.5|1995|2002|2000|1997|1995|569
1758006900000|2025-09-16 07:15:00|1997|1995.5|1998.5|1996.5|2001|1998|1997|1995.5|601
1758007200000|2025-09-16 07:20:00|1999|1997|2001|1998.5|2003|2001|1996.5|1994.5|2046
1758007500000|2025-09-16 07:25:00|2000|1999|1998|1996|2001|1999|1997.5|1995|583
1758007800000|2025-09-16 07:30:00|1998.5|1997|1994|1992|1998.5|1997|1994|1992|847
1758008100000|2025-09-16 07:35:00|1994.5|1992.5|1996.5|1994.5|1996.5|1994.5|1994|1992.5|2528
1758008400000|2025-09-16 07:40:00|1996|1995|1996.5|1995|1997|1995.5|1995|1993.5|1817
1758008700000|2025-09-16 07:45:00|1997|1995.5|1995.5|1994|1997.5|1996.5|1995|1994|2002
1758009000000|2025-09-16 07:50:00|1995|1994.5|1995.5|1994.5|1996|1994.5|1994|1993|2014
1758009300000|2025-09-16 07:55:00|1995|1994|1995|1993.5|1996.5|1995|1994.5|1993|1165
1758009600000|2025-09-16 08:00:00|1994.5|1994.5|2003|2000|2003|2002|1994.5|1994|7360
1758009900000|2025-09-16 08:05:00|2002|2001|2002|1999.5|2003|2001|2000|1999|1406
1758010200000|2025-09-16 08:10:00|2003|2000|2007|2006|2007|2006|2001|1999.5|8377
1758010500000|2025-09-16 08:15:00|2008|2007|2010|2008|2010|2009|2008|2007|2122
1758010800000|2025-09-16 08:20:00|2009|2007|2007|2005|2010|2007|2006|2005|1159
1758011100000|2025-09-16 08:25:00|2006|2006|2007|2005|2007|2006|2006|2005|640
1758011400000|2025-09-16 08:30:00|2006|2006|2007|2005|2007|2006|2006|2005|523
1758011700000|2025-09-16 08:35:00|2005|2003|2005|2003|2005|2004|2005|2003|1387
1758012000000|2025-09-16 08:40:00|2004||2004||2005||2004||181
1758012300000|2025-09-16 08:45:00|2003|2002|2003|2001|2004|2002|2001|2000|2854
1758012600000|2025-09-16 08:50:00|2004|2002|2006|2004|2007|2004|2004|2002|2170
1758012900000|2025-09-16 08:55:00|2005|2005|2007|2005|2007|2006|2005|2004|3843
1758013200000|2025-09-16 09:00:00|2006|2006|2005|2004|2007|2006|2005|2004|4041
1758013500000|2025-09-16 09:05:00|2006||2006||2006||2005||5557
1758013800000|2025-09-16 09:10:00|2007|2005|2009|2007|2009|2007|2007|2005|3711
1758014100000|2025-09-16 09:15:00|2011|2009|2011|2009|2012|2011|2010|2009|3933
1758014400000|2025-09-16 09:20:00|2012|2010|2012|2010|2012|2010|2011|2009|2853
1758014700000|2025-09-16 09:25:00|2011|2011|2011|2009|2011|2011|2011|2009|672
1758015000000|2025-09-16 09:30:00|2008|2007|2009|2007|2010|2009|2007|2005|1521
1758015300000|2025-09-16 09:35:00|2011|2008|2010|2007|2011|2008|2010|2007|9956
1758015600000|2025-09-16 09:40:00|2009|2008|2010|2007|2010|2008|2009|2007|1448
1758015900000|2025-09-16 09:45:00|2009||2009||2009||2009||16
1758016200000|2025-09-16 09:50:00|2008|2006|2007|2005|2008|2006|2007|2005|2719
1758016500000|2025-09-16 09:55:00|2006|2004|2006|2003|2006|2004|2006|2003|1690
1758016800000|2025-09-16 10:00:00|2005|2002|2003|2000|2005|2002|2003|2000|128
1758017100000|2025-09-16 10:05:00|2002|2001|2003|2001|2004|2003|2002|2001|726
1758017400000|2025-09-16 10:10:00|2004|2002|2003|2002|2004|2003|2003|2002|2391
1758017700000|2025-09-16 10:15:00|2002|2001|2003|2001|2003|2002|2002|2000|1321
1758018000000|2025-09-16 10:20:00|2002|2000|2002|2000|2002|2000|2002|2000|418
1758018300000|2025-09-16 10:25:00|2001|2001|2002|2001|2004|2002|2001|2000|2597
1758018600000|2025-09-16 10:30:00|2003|2002|2004|2002|2004|2003|2003|2002|1603
1758018900000|2025-09-16 10:35:00|2005|2003|2003|2002|2005|2003|2003|2002|46
1758019200000|2025-09-16 10:40:00|2004|2003|2004|2002|2006|2004|2003|2001|2600
1758019500000|2025-09-16 10:45:00|2003|2003|2003|2001|2004|2003|2003|2001|1617
1758019800000|2025-09-16 10:50:00|2002||2003||2003||2002||0
1758020100000|2025-09-16 10:55:00|2002|2000|2002|2001|2002|2001|2002|2000|555
1758020400000|2025-09-16 11:00:00|2001|2000|2003|2001|2004|2002|2001|2000|655
1758020700000|2025-09-16 11:05:00||2000||2001||2001||2000|2
1758021000000|2025-09-16 11:10:00|2002|2000|2002|2000|2003|2001|2001|2000|1984
1758021300000|2025-09-16 11:15:00|2001|1999.5|2001|1999.5|2002|1999.5|2001|1999.5|1614
1758021600000|2025-09-16 11:20:00||2000||1999.5||2000||1999.5|1621
1758021900000|2025-09-16 11:25:00||2000||1999.5||2000||1999.5|348
1758022200000|2025-09-16 11:30:00|2000|2001|2002|2000|2002|2001|2000|2000|401
1758022500000|2025-09-16 11:35:00|2003|2001|2003|2000|2004|2002|2002|2000|701
1758022800000|2025-09-16 11:40:00|2002|2001|2001|2000|2004|2002|2001|2000|886
1758023100000|2025-09-16 11:45:00||1999||1999||1999||1999|145
1758023400000|2025-09-16 11:50:00|2000|1999.5|2001|1999.5|2001|1999.5|2000|1999|1219
1758023700000|2025-09-16 11:55:00|1999.5|2000|2001|1999|2001|2000|1999.5|1998|1238
1758024000000|2025-09-16 12:00:00||1998.5||1998.5||1999||1998.5|209
1758024300000|2025-09-16 12:05:00|2002|1999|2002|1999.5|2003|2001|2001|1998.5|645
1758024600000|2025-09-16 12:10:00|2001|1999|2003|2000|2003|2000|2001|1999|798
1758024900000|2025-09-16 12:15:00|2002|2001|2003|2001|2003|2001|2002|2000|78
1758025200000|2025-09-16 12:20:00|2002|2000|2002|2000|2003|2001|2001|2000|96
1758025500000|2025-09-16 12:25:00|2001|2001|2002|2001|2004|2002|2001|2000|498
1758025800000|2025-09-16 12:30:00|2001|2000|2000|1998.5|2002|2000|1998|1996.5|2704
1758026100000|2025-09-16 12:35:00|1999.5|1998|1998.5|1997|2001|1999.5|1998|1997|719
1758026400000|2025-09-16 12:40:00|1998|1998|2000|1998.5|2000|1998.5|1998|1997.5|2390
1758026700000|2025-09-16 12:45:00|2001|1999.5|2001|1999.5|2002|2000|2000|1999|941
1758027000000|2025-09-16 12:50:00|2000|1999|1998.5|1997.5|2001|1999|1998.5|1997.5|1001
1758027300000|2025-09-16 12:55:00|1998|1997|1996.5|1995|1999|1997|1996|1994|909
1758027600000|2025-09-16 13:00:00|1996|1994.5|1995|1993.5|1998.5|1997|1995|1993.5|3380
1758027900000|2025-09-16 13:05:00|1994.5|1992.5|1994|1992.5|1995|1993.5|1994|1992.5|3947
1758028200000|2025-09-16 13:10:00|1994.5|1992|1994|1992|1994.5|1994|1993.5|1992|5526
1758028500000|2025-09-16 13:15:00|1993.5|1991.5|1992|1990.5|1993.5|1991.5|1992|1990.5|409
1758028800000|2025-09-16 13:20:00|1991.5|1990|1992.5|1990.5|1993|1992|1991.5|1990|2296
1758029100000|2025-09-16 13:25:00|1992|1991|1990.5|1988.5|1992|1991.5|1990|1988.5|2498
1758029400000|2025-09-16 13:30:00|1994.5|1992.5|1995.5|1994|1997|1996|1992.5|1991.5|9445
1758029700000|2025-09-16 13:35:00|1995|1993.5|1989|1988|1997|1996.5|1989|1988|5939
1758030000000|2025-09-16 13:40:00|1989.5|1988.5|1989.5|1988|1991|1990|1988|1987|11832
1758030300000|2025-09-16 13:45:00|1989|1987|1989|1988|1992|1991|1987.5|1986|16780
1758030600000|2025-09-16 13:50:00|1988|1987.5|1983.5|1982.5|1988|1987.5|1981|1980|10153
1758030900000|2025-09-16 13:55:00|1984|1982|1980|1978|1984|1982|1980|1978|2329
1758031200000|2025-09-16 14:00:00|1979|1977|1973|1972|1979|1977|1971|1970|3769
1758031500000|2025-09-16 14:05:00|1973.5|1971.5|1971.5|1970.5|1976.5|1975|1969.5|1968|4078
1758031800000|2025-09-16 14:10:00|1972.5|1971|1974.5|1973|1975|1974|1971.5|1970.5|3365
1758032100000|2025-09-16 14:15:00|1976|1973.5|1975.5|1974|1977|1976|1975.5|1973.5|1762
1758032400000|2025-09-16 14:20:00|1975|1973.5|1978.5|1977|1979|1978|1974.5|1973|2218
1758032700000|2025-09-16 14:25:00|1978|1976.5|1975|1973.5|1978.5|1977|1975|1973.5|2738
1758033000000|2025-09-16 14:30:00|1974.5|1973|1974.5|1973.5|1974.5|1974|1973|1972|5996
1758033300000|2025-09-16 14:35:00|1974|1972.5|1980|1978.5|1980.5|1979.5|1974|1972.5|2570
1758033600000|2025-09-16 14:40:00|1980.5|1979|1981|1980|1981|1980.5|1980|1978.5|3865
1758033900000|2025-09-16 14:45:00|1980.5|1979.5|1981.5|1980.5|1982.5|1982|1980|1979|5302
1758034200000|2025-09-16 14:50:00|1981|1980|1980.5|1980|1981.5|1980.5|1980|1979|1181
1758034500000|2025-09-16 14:55:00|1981|1980.5|1980.5|1979|1982|1981|1980|1979|2716
1758034800000|2025-09-16 15:00:00|1980|1979.5|1978.5|1978|1980.5|1979.5|1978.5|1977.5|5889
1758035100000|2025-09-16 15:05:00|1980|1977.5|1982.5|1982|1983.5|1982.5|1978.5|1977|9264
1758035400000|2025-09-16 15:10:00|1983|1981.5|1980|1979|1983|1982.5|1980|1979|4262
1758035700000|2025-09-16 15:15:00|1979.5|1978.5|1979|1978|1980|1979.5|1978.5|1977.5|4089
1758036000000|2025-09-16 15:20:00|1978.5|1977.5|1980|1978.5|1980|1979|1978.5|1977.5|4754
1758036300000|2025-09-16 15:25:00|1980.5|1979|1980.5|1979|1980.5|1979.5|1979|1978|1786
1758092400000|2025-09-17 07:00:00|1973.5|1968.5|1967.5|1964.5|1973.5|1970.5|1963|1961|24473
1758092700000|2025-09-17 07:05:00|1967|1964|1962.5|1961|1967|1964|1962|1961|3829
1758093000000|2025-09-17 07:10:00|1962|1960.5|1958|1956.5|1962|1960.5|1957.5|1956.5|4189
1758093300000|2025-09-17 07:15:00|1957|1956|1954|1953.5|1958|1956.5|1954|1953|3094
1758093600000|2025-09-17 07:20:00|1954.5|1954|1955.5|1954.5|1955.5|1954.5|1954|1953|5358
1758093900000|2025-09-17 07:25:00|1956|1954|1958|1956|1958|1957|1956|1954|1478
1758094200000|2025-09-17 07:30:00|1958.5|1956.5|1960|1958|1960.5|1959|1958.5|1956.5|1567
1758094500000|2025-09-17 07:35:00|1960.5|1959|1961.5|1960|1963|1961.5|1960.5|1958.5|1739
1758094800000|2025-09-17 07:40:00|1961|1959.5|1960.5|1959.5|1961.5|1959.5|1960|1959.5|2897
1758095100000|2025-09-17 07:45:00|1960|1958.5|1960.5|1958|1961.5|1960|1959.5|1958|1211
1758095400000|2025-09-17 07:50:00|1959.5|1958.5|1962.5|1961.5|1962.5|1961.5|1959.5|1958|18874
1758095700000|2025-09-17 07:55:00|1963|1962|1963|1962|1963|1962|1961|1960.5|11252
1758096000000|2025-09-17 08:00:00|1963.5|1961.5|1961|1959|1963.5|1961.5|1960|1958|9295
1758096300000|2025-09-17 08:05:00|1960.5|1958.5|1964|1962.5|1964.5|1964|1960.5|1958.5|1235
1758096600000|2025-09-17 08:10:00|1964.5|1962|1961.5|1959|1964.5|1962|1961|1959|123
1758096900000|2025-09-17 08:15:00|1961|1959.5|1959|1957.5|1961|1960|1959|1957.5|1300
1758097200000|2025-09-17 08:20:00|1959.5|1958|1959.5|1957.5|1959.5|1958|1958|1956|227
1758097500000|2025-09-17 08:25:00|1959|1958|1959.5|1957.5|1959.5|1959|1959|1957|610
1758097800000|2025-09-17 08:30:00|1960.5|1958|1959.5|1958|1960.5|1958.5|1959|1957|156
1758098100000|2025-09-17 08:35:00|1959|1957.5|1958|1956.5|1959.5|1957.5|1958|1956.5|139
1758098400000|2025-09-17 08:40:00|1958.5|1957|1958|1956.5|1959|1958.5|1956|1955.5|1566
1758098700000|2025-09-17 08:45:00|1959|1957.5|1957|1956.5|1959|1958|1957|1956.5|841
1758099000000|2025-09-17 08:50:00|1957.5|1955.5|1957|1955.5|1957.5|1955.5|1957|1955.5|1006
1758099300000|2025-09-17 08:55:00|1956.5|1955|1958|1956|1958|1957|1955.5|1954|2736
1758099600000|2025-09-17 09:00:00|1957.5|1955.5|1958|1956.5|1959|1957.5|1957.5|1955|510
1758099900000|2025-09-17 09:05:00|1958.5|1956|1960|1959|1960.5|1959|1958.5|1956|1200
1758100200000|2025-09-17 09:10:00|1960.5|1959.5|1961|1959.5|1961|1959.5|1960.5|1959.5|338
1758100500000|2025-09-17 09:15:00|1962|1960|1958.5|1957|1962|1960.5|1958.5|1956.5|1244
1758100800000|2025-09-17 09:20:00|1959|1958|1959|1957.5|1960|1958.5|1958.5|1957|890
1758101100000|2025-09-17 09:25:00|1958.5|1957|1956.5|1955|1958.5|1957|1956|1954|1126
1758101400000|2025-09-17 09:30:00|1956|1954.5|1955.5|1954|1956.5|1954.5|1955.5|1953.5|426
1758101700000|2025-09-17 09:35:00|1956|1953.5|1955|1953.5|1956|1954|1955|1953.5|100
1758102000000|2025-09-17 09:40:00|1955.5|1953|1955|1953|1956|1954|1954|1953|1106
1758102300000|2025-09-17 09:45:00|1956|1953.5|1955|1954|1956|1955.5|1954.5|1953|2973
1758102600000|2025-09-17 09:50:00|1954.5|1953.5|1955|1953|1956|1955|1954|1953|2220
1758102900000|2025-09-17 09:55:00|1954|1953.5|1955|1953.5|1955|1954.5|1954|1953|4740
1758103200000|2025-09-17 10:00:00|1954.5|1953|1954|1952|1956|1955|1953|1951.5|2535
1758103500000|2025-09-17 10:05:00|1953.5|1951.5|1952.5|1951.5|1953.5|1952|1951.5|1950|3405
1758103800000|2025-09-17 10:10:00|1953.5|1952|1951.5|1951|1954|1952.5|1951.5|1951|2381
1758104100000|2025-09-17 10:15:00|1952|1951.5|1952.5|1951|1953|1952.5|1951.5|1950.5|11244
1758104400000|2025-09-17 10:20:00|1952|1950.5|1952|1950|1952.5|1951.5|1951.5|1950|1869
1758104700000|2025-09-17 10:25:00|1951.5|1949|1951|1949|1952|1949|1951|1949|4315
1758105000000|2025-09-17 10:30:00|1951.5|1949.5|1951|1949|1951.5|1949.5|1950.5|1949|723
1758105300000|2025-09-17 10:35:00|1950.5|1949.5|1950.5|1948.5|1951|1950.5|1950|1948.5|7969
1758105600000|2025-09-17 10:40:00|1950|1949|1950.5|1949|1952|1951|1950|1949|1869
1758105900000|2025-09-17 10:45:00|1950|1949.5|1950.5|1949|1951|1950.5|1950|1949|2458
1758106200000|2025-09-17 10:50:00|1949|1948|1949|1947.5|1950|1949|1948.5|1947.5|2734
1758106500000|2025-09-17 10:55:00|1949.5|1948.5|1950|1948.5|1950.5|1949.5|1949|1948|3270
1758106800000|2025-09-17 11:00:00|1951|1949.5|1951.5|1949.5|1951.5|1950|1950|1948|1202
1758107100000|2025-09-17 11:05:00|1951|1949|1951|1949|1951|1949|1950.5|1949|0
1758107400000|2025-09-17 11:10:00|1951.5|1949.5|1953|1951|1953|1952|1951.5|1949.5|3471
1758107700000|2025-09-17 11:15:00|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|1952.5|1951.5|0
1758108000000|2025-09-17 11:20:00|1953|1951|1952.5|1950.5|1953.5|1952|1952.5|1950.5|74
1758108300000|2025-09-17 11:25:00|1952|1950|1951.5|1950|1952|1952|1951.5|1950|3826
1758108600000|2025-09-17 11:30:00|1951|1950.5|1951.5|1950|1952.5|1951.5|1950.5|1949.5|5225
1758108900000|2025-09-17 11:35:00|1951|1949.5|1952|1950.5|1952.5|1951.5|1951|1949.5|884
1758109200000|2025-09-17 11:40:00|1951.5||1951.5||1951.5||1951.5||3
1758109500000|2025-09-17 11:45:00|1951|1950|1952.5|1951|1952.5|1951.5|1951|1949|858
1758109800000|2025-09-17 11:50:00|1952|1950.5|1953.5|1951.5|1953.5|1952|1951.5|1950.5|459
1758110100000|2025-09-17 11:55:00|1953|1951|1953|1951.5|1953|1951.5|1953|1951|43
1758110400000|2025-09-17 12:00:00|1953.5|1952.5|1954|1952|1954.5|1953.5|1953|1952|1139
1758110700000|2025-09-17 12:05:00|1953.5||1953.5||1954||1953.5||343
1758111000000|2025-09-17 12:10:00|1953|1952.5|1954.5|1952.5|1954.5|1953.5|1953|1952|2318
1758111300000|2025-09-17 12:15:00|1954|1953|1954.5|1953|1954.5|1953.5|1953.5|1953|632
1758111600000|2025-09-17 12:20:00|1955|1953.5|1955.5|1954.5|1956.5|1955.5|1955|1953.5|1628
1758111900000|2025-09-17 12:25:00|1956.5|1955.5|1956.5|1954.5|1957.5|1956.5|1955|1954|3092
1758112200000|2025-09-17 12:30:00|1956|1954|1956|1954.5|1956.5|1955.5|1955.5|1954|798
1758112500000|2025-09-17 12:35:00|1956.5|1955|1957|1955.5|1957.5|1956|1956.5|1954.5|1038
1758112800000|2025-09-17 12:40:00|1956|1954.5|1956|1954.5|1956|1955|1955.5|1954.5|3631
1758113100000|2025-09-17 12:45:00|1955.5|1955|1955.5|1954.5|1956|1955|1955.5|1954.5|388
1758113400000|2025-09-17 12:50:00|1956|1954|1955.5|1954|1956|1954.5|1955.5|1954|106
1758113700000|2025-09-17 12:55:00|1956.5|1954.5|1956.5|1954.5|1957|1956|1956.5|1954.5|701
1758114000000|2025-09-17 13:00:00|1956|1954|1954.5|1952.5|1957.5|1956.5|1954.5|1952.5|1239
1758114300000|2025-09-17 13:05:00|1954|1952|1953.5|1951|1954.5|1952.5|1952.5|1950.5|826
1758114600000|2025-09-17 13:10:00|1954|1951.5|1954|1951.5|1954|1952|1953.5|1951|607
1758114900000|2025-09-17 13:15:00|1953.5|1951|1954|1951.5|1954.5|1953|1953|1951|1793
1758115200000|2025-09-17 13:20:00|1954.5|1952|1954.5|1952.5|1956|1954.5|1954.5|1952|1448
1758115500000|2025-09-17 13:25:00|1955|1954|1953.5|1951|1955.5|1955|1953.5|1951|2565
1758115800000|2025-09-17 13:30:00|1952|1950|1948.5|1947|1956|1954.5|1945|1943.5|7536
1758116100000|2025-09-17 13:35:00|1948|1946.5|1956.5|1954.5|1956.5|1956|1947.5|1946.5|7360
1758116400000|2025-09-17 13:40:00|1957|1955.5|1956.5|1955|1957|1956|1953.5|1952|7467
1758116700000|2025-09-17 13:45:00|1955.5|1954|1955.5|1954|1957|1956|1954|1952|3309
1758117000000|2025-09-17 13:50:00|1956|1955.5|1958|1957|1958.5|1957.5|1956|1954.5|2813
1758117300000|2025-09-17 13:55:00|1958.5|1957.5|1963|1961|1963|1962.5|1957.5|1956|5589
1758117600000|2025-09-17 14:00:00|1964|1961.5|1958|1956.5|1964.5|1964|1958|1956.5|7790
1758117900000|2025-09-17 14:05:00|1958.5|1957|1957|1955.5|1959.5|1958.5|1956.5|1955.5|3911
1758118200000|2025-09-17 14:10:00|1958.5|1956|1957|1956|1959.5|1958.5|1957|1955.5|2220
1758118500000|2025-09-17 14:15:00|1956.5|1955|1956|1954.5|1957.5|1957|1955|1954|6938
1758118800000|2025-09-17 14:20:00|1956.5|1955|1953.5|1952|1956.5|1955.5|1953.5|1952|1281
1758119100000|2025-09-17 14:25:00|1953|1952.5|1950|1949|1953|1952.5|1949.5|1948.5|7861
1758119400000|2025-09-17 14:30:00|1949.5|1948.5|1946|1945|1949.5|1949|1946|1944.5|6457
1758119700000|2025-09-17 14:35:00|1945|1943.5|1947|1946.5|1948|1947.5|1945|1943|11894
1758120000000|2025-09-17 14:40:00|1947.5|1947|1951.5|1950.5|1951.5|1950.5|1946|1945|8264
1758120300000|2025-09-17 14:45:00|1950.5|1949.5|1949|1948.5|1952|1950.5|1949|1948|4716
1758120600000|2025-09-17 14:50:00|1949.5|1949|1952|1950.5|1952|1951.5|1949.5|1948.5|4095
1758120900000|2025-09-17 14:55:00|1952.5|1951|1953|1952|1953|1952.5|1951.5|1950.5|5054
1758121200000|2025-09-17 15:00:00|1953.5|1952.5|1951|1949.5|1954.5|1953|1951|1949.5|8717
1758121500000|2025-09-17 15:05:00|1951.5|1950|1951|1949.5|1952.5|1951.5|1950.5|1949|1103
1758121800000|2025-09-17 15:10:00|1950.5|1949|1951|1949.5|1951|1950|1949.5|1948|2177
1758122100000|2025-09-17 15:15:00|1950.5|1950|1952|1950.5|1952.5|1951.5|1950.5|1949.5|1636
1758122400000|2025-09-17 15:20:00|1951.5|1950|1951|1950|1952|1950.5|1950.5|1949|1075
1758122700000|2025-09-17 15:25:00|1950.5|1949|1951|1950|1951.5|1950|1949.5|1948.5|3783
1758178800000|2025-09-18 07:00:00|1944.5|1941.5|1943|1942|1947|1944.5|1941.5|1940|10680
1758179100000|2025-09-18 07:05:00|1945|1941.5|1944.5|1942|1945|1942|1942|1940|670
1758179400000|2025-09-18 07:10:00|1946|1942.5|1947.5|1946|1947.5|1946.5|1945.5|1942.5|1171
1758179700000|2025-09-18 07:15:00|1948|1945.5|1948|1946.5|1948|1946.5|1946|1944.5|1031
1758180000000|2025-09-18 07:20:00|1947.5|1945.5|1948|1946|1948|1946|1946.5|1945.5|158
1758180300000|2025-09-18 07:25:00|1947|1946.5|1948|1947|1949.5|1948|1947|1946|24471
1758180600000|2025-09-18 07:30:00|1947.5|1947.5|1946|1944.5|1947.5|1947.5|1945|1943.5|1861
1758180900000|2025-09-18 07:35:00|1946.5|1945|1949.5|1947.5|1949.5|1947.5|1945|1944|748
1758181200000|2025-09-18 07:40:00|1949|1948|1948.5|1947|1949.5|1948|1948|1947|2432
1758181500000|2025-09-18 07:45:00|1949|1947.5|1949|1948|1949.5|1948.5|1948.5|1947.5|1453
1758181800000|2025-09-18 07:50:00|1949.5|1947.5|1949|1948|1949.5|1948|1948|1947|1687
1758182100000|2025-09-18 07:55:00|1948.5|1947.5|1949.5|1948|1949.5|1948.5|1948|1947|1212
1758182400000|2025-09-18 08:00:00|1949|1948.5|1953|1951.5|1953.5|1951.5|1948.5|1948|1597
1758182700000|2025-09-18 08:05:00|1952|1952|1951|1950|1953.5|1952|1951|1950|10207
1758183000000|2025-09-18 08:10:00|1951.5|1950.5|1953.5|1951.5|1953.5|1952|1951|1950.5|3729
1758183300000|2025-09-18 08:15:00|1953|1952|1953|1951|1953.5|1953|1951.5|1951|897
1758183600000|2025-09-18 08:20:00|1952|1951.5|1952.5|1951.5|1953|1951.5|1952|1951.5|798
1758183900000|2025-09-18 08:25:00|1952|1952|1953|1951.5|1953|1952|1952|1951|257
1758184200000|2025-09-18 08:30:00|1952|1951|1953|1952|1953|1952|1952|1951|362
1758184500000|2025-09-18 08:35:00|1953.5|1951.5|1954|1952.5|1955|1953.5|1953.5|1951.5|654
1758184800000|2025-09-18 08:40:00|1954.5|1952|1953|1952|1954.5|1953.5|1952.5|1952|3759
1758185100000|2025-09-18 08:45:00|1953.5|1952.5|1955|1954|1955|1954|1953|1952|1079
1758185400000|2025-09-18 08:50:00|1955.5|1954.5|1955|1954|1955.5|1954.5|1955|1954|962
1758185700000|2025-09-18 08:55:00|1954.5|1955|1955|1954|1957.5|1955.5|1954.5|1954|2009
1758186000000|2025-09-18 09:00:00|1954.5|1953.5|1953|1951.5|1954.5|1953.5|1952|1951.5|548
1758186300000|2025-09-18 09:05:00|1952.5|1952|1955|1953.5|1956|1954|1952.5|1951.5|1070
1758186600000|2025-09-18 09:10:00|1955.5|1953|1956|1954.5|1956|1954.5|1954.5|1953|661
1758186900000|2025-09-18 09:15:00|1956.5|1955.5|1957|1955.5|1958|1956.5|1956.5|1955.5|2150
1758187200000|2025-09-18 09:20:00|1957.5|1956|1957.5|1956|1957.5|1956.5|1957|1955.5|2134
1758187500000|2025-09-18 09:25:00|1957|1956.5|1957|1955|1957.5|1956.5|1957|1955|6601
1758187800000|2025-09-18 09:30:00|1956.5|1955.5|1957|1955|1957|1955.5|1955.5|1954|3424
1758188100000|2025-09-18 09:35:00|1957.5|1955.5|1957|1955.5|1957.5|1956|1956|1955|949
1758188400000|2025-09-18 09:40:00|1956.5|1956|1958|1956.5|1958.5|1957.5|1956.5|1956|114
1758188700000|2025-09-18 09:45:00|1958.5|1957|1958|1957|1958.5|1957|1957.5|1956.5|612
1758189000000|2025-09-18 09:50:00|1958.5|1957.5|1958|1956.5|1958.5|1957.5|1957|1956.5|172
1758189300000|2025-09-18 09:55:00|1957.5|1956|1955.5|1954|1958|1957.5|1955|1954|2012
1758189600000|2025-09-18 10:00:00|1955|1953.5|1954.5|1953|1955|1953.5|1954|1952.5|10694
1758189900000|2025-09-18 10:05:00|1954|1952.5|1955|1954|1955.5|1954|1954|1952.5|1484
1758190200000|2025-09-18 10:10:00|1955.5|1954.5|1955|1954|1956.5|1955.5|1955|1954|24736
1758190500000|2025-09-18 10:15:00|1956|1955|1955|1953.5|1956|1955.5|1951|1950|25670
1758190800000|2025-09-18 10:20:00|1956|1954.5|1957|1955.5|1957|1955.5|1955|1954|463
1758191100000|2025-09-18 10:25:00|1956.5|1956|1957|1956|1957|1956.5|1956.5|1956|1056
1758191400000|2025-09-18 10:30:00|1956.5|1955.5|1957|1956|1957.5|1956|1956.5|1955.5|633
1758191700000|2025-09-18 10:35:00|1957.5|1956.5|1954.5|1953.5|1957.5|1956.5|1954.5|1953.5|868
1758192000000|2025-09-18 10:40:00|1955|1954|1955|1954|1955|1954|1954|1954|345
1758192300000|2025-09-18 10:45:00|1954.5|1954.5|1956|1955|1956.5|1955.5|1954.5|1954.5|2181
1758192600000|2025-09-18 10:50:00|1955.5|1954.5|1955|1954|1955.5|1954.5|1955|1954|2630
1758192900000|2025-09-18 10:55:00|1954.5|1953.5|1953.5|1952|1954.5|1953.5|1953|1952|702
1758193200000|2025-09-18 11:00:00|1953|1952.5|1953.5|1952.5|1953.5|1952.5|1952.5|1952|1011
1758193500000|2025-09-18 11:05:00|1954|1953|1954|1953|1955|1954|1954|1952.5|693
1758193800000|2025-09-18 11:10:00|1954.5|1953.5|1955|1953|1955.5|1954.5|1954|1953|912
1758194100000|2025-09-18 11:15:00|1955.5|1953.5|1954.5|1953.5|1955.5|1954.5|1954|1953|2162
1758194400000|2025-09-18 11:20:00|1954|1953|1955.5|1954|1955.5|1954|1953.5|1952.5|6175
1758194700000|2025-09-18 11:25:00|1956|1955|1955|1953.5|1956|1955|1954.5|1953.5|583
1758195000000|2025-09-18 11:30:00|1954.5|1953|1954|1953|1955|1953.5|1954|1953|303
1758195300000|2025-09-18 11:35:00|1954.5|1952.5|1954|1952.5|1954.5|1953.5|1953|1952|1155
1758195600000|2025-09-18 11:40:00|1953.5|1952|1949|1947.5|1953.5|1952|1948.5|1947.5|6875
1758195900000|2025-09-18 11:45:00|1948.5|1947|1949|1947.5|1949|1947.5|1948|1947|2036
1758196200000|2025-09-18 11:50:00|1948.5|1946.5|1948|1947.5|1949|1947.5|1948|1946.5|1235
1758196500000|2025-09-18 11:55:00|1948.5|1948|1949.5|1948|1949.5|1949|1948.5|1948|2225
1758196800000|2025-09-18 12:00:00|1949|1948.5|1949.5|1948.5|1950|1949|1949|1948|902
1758197100000|2025-09-18 12:05:00|1949|1948|1947|1946.5|1949.5|1948.5|1947|1946.5|4063
1758197400000|2025-09-18 12:10:00|1946|1946|1945.5|1944.5|1946|1946|1945|1944.5|1611
1758197700000|2025-09-18 12:15:00|1945|1945|1947|1946.5|1947|1946.5|1945|1945|656
1758198000000|2025-09-18 12:20:00|1948|1946|1947|1946|1948.5|1947|1946|1945|1662
1758198300000|2025-09-18 12:25:00|1946.5|1945.5|1947|1945.5|1947|1946|1946.5|1945.5|26
1758198600000|2025-09-18 12:30:00|1947.5|1946|1947|1946|1947.5|1946|1946|1945|6642
1758198900000|2025-09-18 12:35:00|1946.5|1945.5|1946|1945.5|1947|1946|1946|1945.5|1265
1758199200000|2025-09-18 12:40:00|1945.5|1945|1945|1944|1945.5|1945.5|1945|1944|2081
1758199500000|2025-09-18 12:45:00|1944.5|1944.5|1945|1944|1945|1944.5|1944.5|1944|493
1758199800000|2025-09-18 12:50:00|1944.5|1943.5|1946|1945.5|1946|1945.5|1944|1943.5|624
1758200100000|2025-09-18 12:55:00||1944.5||1944.5||1945.5||1944.5|1467
1758200400000|2025-09-18 13:00:00|1945.5|1945|1948|1947|1949.5|1947.5|1945.5|1944.5|4321
1758200700000|2025-09-18 13:05:00|1948.5|1946|1948.5|1947|1948.5|1947|1946.5|1945.5|732
1758201000000|2025-09-18 13:10:00|1948|1948.5|1947.5|1946|1949|1948.5|1947.5|1946|1269
1758201300000|2025-09-18 13:15:00|1947|1945.5|1947.5|1945.5|1948|1947.5|1946|1944.5|2637
1758201600000|2025-09-18 13:20:00|1947|1945|1944.5|1943.5|1947.5|1946.5|1944.5|1943|11366
1758201900000|2025-09-18 13:25:00|1945|1945.5|1946|1944.5|1948|1946.5|1945|1944|4364
1758202200000|2025-09-18 13:30:00|1946.5|1946|1941|1940.5|1949.5|1948|1940|1939|10025
1758202500000|2025-09-18 13:35:00|1940.5|1940|1937|1936.5|1943.5|1942.5|1937|1936|8348
1758202800000|2025-09-18 13:40:00|1938|1937.5|1935.5|1933.5|1938.5|1937.5|1933|1931.5|7766
1758203100000|2025-09-18 13:45:00|1935|1933|1940|1938.5|1941|1939.5|1934|1932.5|10542
1758203400000|2025-09-18 13:50:00|1941|1939|1937.5|1936|1941|1940.5|1937.5|1935.5|5055
1758203700000|2025-09-18 13:55:00|1937|1937|1938|1937|1938|1937|1935|1933.5|5604
1758204000000|2025-09-18 14:00:00|1937.5|1937.5|1937.5|1936.5|1938.5|1937.5|1937|1936|5505
1758204300000|2025-09-18 14:05:00|1937|1936|1936.5|1935.5|1938|1937.5|1935|1934|5646
1758204600000|2025-09-18 14:10:00|1936|1936|1936|1935.5|1938.5|1937.5|1936|1934.5|4916
1758204900000|2025-09-18 14:15:00|1935.5|1935|1935.5|1934.5|1936.5|1935.5|1934.5|1933.5|3590
1758205200000|2025-09-18 14:20:00|1936|1935|1935|1934|1936.5|1936|1934|1933|4806
1758205500000|2025-09-18 14:25:00|1935.5|1934.5|1937|1936|1937.5|1937|1935.5|1934.5|7666
1758205800000|2025-09-18 14:30:00|1936.5|1936.5|1936|1935|1938.5|1937.5|1936|1935|5925
1758206100000|2025-09-18 14:35:00|1936.5|1936|1933|1932.5|1936.5|1936|1933|1932|4414
1758206400000|2025-09-18 14:40:00|1932.5|1931.5|1933|1932|1933.5|1933|1932.5|1931.5|3474
1758206700000|2025-09-18 14:45:00|1934|1932.5|1933|1932|1934|1933|1932|1930.5|10171
1758207000000|2025-09-18 14:50:00|1932.5|1931.5|1930.5|1930|1933|1931.5|1930.5|1930|9553
1758207300000|2025-09-18 14:55:00|1931|1930.5|1932|1931|1932.5|1931.5|1930.5|1930|6564
1758207600000|2025-09-18 15:00:00|1932.5|1931.5|1933.5|1932|1934.5|1933|1931|1930.5|8766
1758207900000|2025-09-18 15:05:00|1933|1932.5|1930|1929|1933.5|1932.5|1930|1929|6601
1758208200000|2025-09-18 15:10:00|1930.5|1929.5|1930.5|1929.5|1931.5|1930.5|1929|1927.5|6245
1758208500000|2025-09-18 15:15:00|1931|1930|1933.5|1932.5|1933.5|1932.5|1931|1930|8958
1758208800000|2025-09-18 15:20:00|1933|1932|1931.5|1931|1933|1933|1931|1930|5577
1758209100000|2025-09-18 15:25:00|1932|1930.5|1931.5|1930.5|1932|1931|1931|1930.5|10770
1758265200000|2025-09-19 07:00:00|1930|1928|1927|1924.5|1930|1928.5|1921|1918|17094
1758265500000|2025-09-19 07:05:00|1924|1921.5|1921.5|1920|1924|1923|1918.5|1917|10027
1758265800000|2025-09-19 07:10:00|1922|1921|1923.5|1922|1923.5|1922.5|1921.5|1919.5|3938
1758266100000|2025-09-19 07:15:00|1923|1922.5|1925|1924|1927|1926.5|1923|1922|7788
1758266400000|2025-09-19 07:20:00|1927|1923.5|1926|1925|1927.5|1927|1925.5|1923.5|5553
1758266700000|2025-09-19 07:25:00|1927|1925.5|1928|1926.5|1928|1927|1927|1925|3121
1758267000000|2025-09-19 07:30:00|1929.5|1928.5|1930|1929|1932|1931|1929.5|1928.5|18455
1758267300000|2025-09-19 07:35:00|1929|1927|1929|1927|1929.5|1928.5|1928|1926.5|4698
1758267600000|2025-09-19 07:40:00|1929.5|1927.5|1930.5|1930|1930.5|1930|1929.5|1927.5|2024
1758267900000|2025-09-19 07:45:00|1930|1928|1929.5|1928.5|1930.5|1929|1927.5|1926.5|3294
1758268200000|2025-09-19 07:50:00|1929|1928|1928|1926|1929.5|1928.5|1927.5|1926|2030
1758268500000|2025-09-19 07:55:00|1927.5|1926.5|1929|1927.5|1929|1928|1927|1926|3009
1758268800000|2025-09-19 08:00:00|1928.5|1927|1929|1927|1929|1927|1927.5|1925|2735
1758269100000|2025-09-19 08:05:00|1929.5|1927.5|1932|1930.5|1932|1931|1929|1927.5|3127
1758269400000|2025-09-19 08:10:00|1931.5|1930|1930.5|1928.5|1931.5|1930|1930.5|1928.5|911
1758269700000|2025-09-19 08:15:00|1931|1929.5|1930.5|1929.5|1932|1930.5|1930|1929|2461
1758270000000|2025-09-19 08:20:00|1931.5|1930|1930.5|1929.5|1931.5|1930|1930|1929.5|1994
1758270300000|2025-09-19 08:25:00|1931|1930.5|1933|1931|1935|1933|1931|1930|2234
1758270600000|2025-09-19 08:30:00|1932|1930.5|1931.5|1930.5|1933|1931|1931.5|1930.5|793
1758270900000|2025-09-19 08:35:00|1932|1931|1929.5|1927.5|1932|1931|1929|1927.5|5669
1758271200000|2025-09-19 08:40:00|1929|1928|1928.5|1927.5|1929.5|1928|1928.5|1927.5|640
1758271500000|2025-09-19 08:45:00|1929|1927|1931.5|1929.5|1931.5|1930.5|1929|1927|1840
1758271800000|2025-09-19 08:50:00|1931|1930|1929|1927.5|1931.5|1930|1928|1927|5208
1758272100000|2025-09-19 08:55:00|1930|1929|1931|1929.5|1932|1930|1929|1927.5|2842
1758272400000|2025-09-19 09:00:00|1930|1928|1930|1929|1931.5|1930|1929|1927|2467
1758272700000|2025-09-19 09:05:00|1929.5|1928|1929|1927.5|1929.5|1928|1928.5|1927.5|915
1758273000000|2025-09-19 09:10:00|1928.5|1927|1928|1927|1929|1927|1927.5|1927|935
1758273300000|2025-09-19 09:15:00|1927.5|1929.5|1932.5|1930.5|1933|1932|1927.5|1929|2562
1758273600000|2025-09-19 09:20:00|1932|1930|1931|1929.5|1933|1931|1930.5|1929.5|433
1758273900000|2025-09-19 09:25:00|1931.5||1930||1931.5||1930||685
1758274200000|2025-09-19 09:30:00|1930.5|1929|1931|1929|1931|1930.5|1929.5|1929|1692
1758274500000|2025-09-19 09:35:00|1930|1930|1933|1931.5|1933|1932|1930|1929.5|3594
1758274800000|2025-09-19 09:40:00|1933.5|1932|1931|1930.5|1933.5|1932|1930.5|1928.5|4082
1758275100000|2025-09-19 09:45:00|1931.5|1929.5|1929|1928|1931.5|1929.5|1928.5|1928|3924
1758275400000|2025-09-19 09:50:00|1928.5|1926.5|1928.5|1926.5|1929|1927|1926|1924.5|4981
1758275700000|2025-09-19 09:55:00|1928|1926|1928|1926|1930|1928|1928|1926|5016
1758276000000|2025-09-19 10:00:00|1928.5|1928|1929|1927|1929|1928|1927|1926|2442
1758276300000|2025-09-19 10:05:00|1929.5|1926.5|1929|1927|1930|1928|1928.5|1926.5|531
1758276600000|2025-09-19 10:10:00|1929.5|1927.5|1929|1927|1931.5|1930|1928.5|1926.5|2781
1758276900000|2025-09-19 10:15:00|1928.5|1927.5|1928.5|1927|1929|1927.5|1928.5|1927|797
1758277200000|2025-09-19 10:20:00|1928|1926.5|1928.5|1926.5|1929|1927|1927|1926.5|1929
1758277500000|2025-09-19 10:25:00|1929|1927|1928|1926.5|1929|1928|1927|1926.5|749
1758277800000|2025-09-19 10:30:00|1928.5|1927.5|1928|1926.5|1928.5|1927.5|1927|1926.5|577
1758278100000|2025-09-19 10:35:00|1928.5|1927|1929.5|1928.5|1929.5|1928.5|1928.5|1927|210
1758278400000|2025-09-19 10:40:00|1929|1928|1929.5|1928|1929.5|1929|1929|1928|560
1758278700000|2025-09-19 10:45:00|1929|1929|1929|1928|1929.5|1929|1928.5|1928|504
1758279000000|2025-09-19 10:50:00|1928.5|1927.5|1928.5|1926.5|1928.5|1927.5|1927.5|1926.5|1579
1758279300000|2025-09-19 10:55:00|1928|1927|1929|1927|1929|1927.5|1927|1926.5|2388
1758279600000|2025-09-19 11:00:00|1928|1927.5|1930|1928|1930|1929|1928|1926|1787
1758279900000|2025-09-19 11:05:00|1929.5|1927.5|1930.5|1928.5|1930.5|1928.5|1929.5|1927.5|1276
1758280200000|2025-09-19 11:10:00|1931|1928|1933.5|1930.5|1934|1932|1931|1928|6577
1758280500000|2025-09-19 11:15:00|1933|1930|1931|1929.5|1933|1930.5|1930.5|1928.5|2460
1758280800000|2025-09-19 11:20:00|1930.5|1929|1929.5|1928.5|1931|1929.5|1929|1927.5|3346
1758281100000|2025-09-19 11:25:00|1929|1929|1930.5|1929|1930.5|1929.5|1929|1928.5|1198
1758281400000|2025-09-19 11:30:00|1930|1928.5|1930.5|1929|1930.5|1929|1929|1928|805
1758281700000|2025-09-19 11:35:00|1930|1928.5|1927|1925|1930.5|1928.5|1926.5|1924.5|2854
1758282000000|2025-09-19 11:40:00|1926|1924|1922.5|1921|1926|1924.5|1922.5|1921|53025
1758282300000|2025-09-19 11:45:00|1922|1920.5|1925|1924|1925|1924.5|1922|1920|2459
1758282600000|2025-09-19 11:50:00|1925.5|1924.5|1927|1926|1927.5|1927|1925|1924|5556
1758282900000|2025-09-19 11:55:00|1926.5|1925.5|1927|1925.5|1927|1926|1926.5|1925.5|1640
1758283200000|2025-09-19 12:00:00|1926.5|1926|1928|1926.5|1928|1927.5|1926|1925.5|1881
1758283500000|2025-09-19 12:05:00|1924|1927|1924.5|1923.5|1925|1927|1920.5|1918|12959
1758283800000|2025-09-19 12:10:00|1926.5|1925|1927.5|1926|1927.5|1926|1926.5|1925|4020
1758284100000|2025-09-19 12:15:00|1927|1925.5|1926.5|1925|1927.5|1925.5|1926.5|1925|524
1758284400000|2025-09-19 12:20:00|1926|1924.5|1923.5|1922|1926|1924.5|1922|1921|2901
1758284700000|2025-09-19 12:25:00|1923|1921.5|1924|1923|1924|1923|1923|1921.5|1518
1758285000000|2025-09-19 12:30:00|1923.5|1922.5|1924.5|1922.5|1924.5|1923|1923|1922|1912
1758285300000|2025-09-19 12:35:00|1924|1922|1921.5|1920.5|1924|1922|1921.5|1920.5|33903
1758285600000|2025-09-19 12:40:00|1920.5|1919.5|1921|1920|1922|1921.5|1920.5|1919.5|785
1758285900000|2025-09-19 12:45:00|1921.5|1920.5|1923.5|1922|1923.5|1923|1921.5|1920.5|1910
1758286200000|2025-09-19 12:50:00|1923|1922.5|1923.5|1922.5|1923.5|1922.5|1923|1922|822
1758286500000|2025-09-19 12:55:00|1923|1922|1923.5|1922|1923.5|1922.5|1922|1921.5|3933
1758286800000|2025-09-19 13:00:00|1924|1922.5|1927|1926.5|1927.5|1927|1924|1922.5|3791
1758287100000|2025-09-19 13:05:00|1926.5|1926|1929|1927.5|1929|1928|1926.5|1925.5|3292
1758287400000|2025-09-19 13:10:00|1928.5|1927|1929.5|1927.5|1929.5|1928.5|1928|1927|2624
1758287700000|2025-09-19 13:15:00|1929|1928|1926.5|1925|1929|1928|1926.5|1925|2884
1758288000000|2025-09-19 13:20:00|1926|1925.5|1927|1926|1927.5|1927|1926|1925|1215
1758288300000|2025-09-19 13:25:00|1927.5|1926.5|1931|1929.5|1931|1930|1927.5|1926.5|4085
1758288600000|2025-09-19 13:30:00|1932.5|1931|1928|1926.5|1935|1933|1926|1925|9499
1758288900000|2025-09-19 13:35:00|1928.5|1927.5|1930.5|1928.5|1930.5|1930|1927.5|1926.5|5262
1758289200000|2025-09-19 13:40:00|1930|1929.5|1928|1927|1932|1931|1927|1926|7503
1758289500000|2025-09-19 13:45:00|1927.5|1926.5|1923.5|1922.5|1927.5|1926.5|1923.5|1922|6516
1758289800000|2025-09-19 13:50:00|1923|1922|1924|1923|1925|1924|1922.5|1921|2632
1758290100000|2025-09-19 13:55:00|1924.5|1923.5|1924.5|1923.5|1924.5|1923.5|1923.5|1922.5|6940
1758290400000|2025-09-19 14:00:00|1924|1923|1926|1925|1926.5|1925.5|1923.5|1922.5|3354
1758290700000|2025-09-19 14:05:00|1926.5|1925.5|1924.5|1923.5|1927|1926|1924.5|1923.5|4600
1758291000000|2025-09-19 14:10:00|1925|1924|1926|1925|1926.5|1926|1924|1923|5406
1758291300000|2025-09-19 14:15:00|1926.5|1925.5|1925|1924|1927|1926|1924.5|1924|5550
1758291600000|2025-09-19 14:20:00|1924.5|1923.5|1925.5|1924.5|1925.5|1925|1923.5|1923|9690
1758291900000|2025-09-19 14:25:00|1925|1924|1925.5|1924.5|1927|1925.5|1924.5|1924|5220
1758292200000|2025-09-19 14:30:00|1926|1925|1925.5|1924.5|1927.5|1926.5|1925.5|1924.5|4709
1758292500000|2025-09-19 14:35:00|1926|1925|1925.5|1924.5|1926.5|1926|1925.5|1924.5|3932
1758292800000|2025-09-19 14:40:00|1926|1925|1925|1924|1926|1925|1925|1924|2514
1758293100000|2025-09-19 14:45:00|1924.5|1924.5|1926|1925.5|1926|1925.5|1924.5|1924|2823
1758293400000|2025-09-19 14:50:00|1926.5|1926|1927.5|1927|1930|1929|1924.5|1924|16900
1758293700000|2025-09-19 14:55:00|1928.5|1928|1927|1926|1929|1928|1924|1923|12264
1758294000000|2025-09-19 15:00:00|1926.5|1925.5|1926|1925|1927.5|1927|1925|1924.5|24681
1758294300000|2025-09-19 15:05:00|1925.5|1924.5|1922.5|1921.5|1926|1924.5|1922.5|1921.5|1798
1758294600000|2025-09-19 15:10:00|1923|1922|1923.5|1922.5|1924|1923|1922|1921|3478
1758294900000|2025-09-19 15:15:00|1924|1923|1926|1925|1926|1925|1924|1923|6788
1758295200000|2025-09-19 15:20:00|1926.5|1925.5|1927|1926|1927.5|1927|1926|1925|6303
1758295500000|2025-09-19 15:25:00|1927.5|1926.5|1926.5|1925.5|1928|1927|1926|1924.5|9263
1758524400000|2025-09-22 07:00:00|1957|1953.5|1957|1954.5|1958|1955.5|1948|1947.5|35424
1758524700000|2025-09-22 07:05:00|1958|1955.5|1953|1951.5|1958|1955.5|1952|1950|5834
1758525000000|2025-09-22 07:10:00|1952.5|1951|1955|1953|1958.5|1956|1951.5|1950|20303
1758525300000|2025-09-22 07:15:00|1955.5|1952.5|1950.5|1949.5|1955.5|1952.5|1949.5|1948.5|8849
1758525600000|2025-09-22 07:20:00|1950|1948.5|1951.5|1949.5|1951.5|1951|1948|1946.5|6645
1758525900000|2025-09-22 07:25:00|1951|1950|1953|1952|1953|1952|1950|1950|3732
1758526200000|2025-09-22 07:30:00|1954|1952.5|1954|1953|1956|1955|1953|1951|5371
1758526500000|2025-09-22 07:35:00|1954.5|1952.5|1953|1951|1954.5|1952.5|1951.5|1951|2892
1758526800000|2025-09-22 07:40:00|1952.5|1951.5|1953|1951.5|1953|1952|1952|1951|991
1758527100000|2025-09-22 07:45:00|1952|1952|1955.5|1954.5|1956|1954.5|1952|1951.5|4115
1758527400000|2025-09-22 07:50:00|1955|1954|1956|1955|1957.5|1956.5|1955|1954|4620
1758527700000|2025-09-22 07:55:00|1955.5|1954|1956|1955|1956|1955|1954.5|1954|2869
1758528000000|2025-09-22 08:00:00|1955.5|1954.5|1959|1958|1959|1958|1955|1954|8967
1758528300000|2025-09-22 08:05:00|1959.5|1958.5|1959|1958|1960|1959.5|1959|1958|2713
1758528600000|2025-09-22 08:10:00|1958.5|1957|1958|1956.5|1959|1958.5|1958|1956.5|6905
1758528900000|2025-09-22 08:15:00|1957.5|1956|1957.5|1956.5|1958.5|1957|1957|1956|4841
1758529200000|2025-09-22 08:20:00|1958|1957|1957|1956|1960|1958.5|1956|1954.5|3328
1758529500000|2025-09-22 08:25:00|1956.5|1955|1956|1955|1956.5|1955|1956|1955|468
1758529800000|2025-09-22 08:30:00|1955|1954.5|1955|1954|1955|1954.5|1954|1952.5|467
1758530100000|2025-09-22 08:35:00|1954.5|1953|1955|1954.5|1955|1954.5|1954|1953|1010
1758530400000|2025-09-22 08:40:00|1954.5|1953.5|1955|1954|1955.5|1954|1954|1953.5|2826
1758530700000|2025-09-22 08:45:00|1954|1953.5|1953|1952|1954|1953.5|1953|1952|3830
1758531000000|2025-09-22 08:50:00|1952|1951|1954.5|1953|1954.5|1953|1952|1951|1507
1758531300000|2025-09-22 08:55:00|1955|1953.5|1954.5|1953.5|1955|1954.5|1954|1953|1342
1758531600000|2025-09-22 09:00:00|1954|1954|1955.5|1954|1955.5|1954.5|1954|1953|1051
1758531900000|2025-09-22 09:05:00|1955|1954.5|1953.5|1952.5|1955.5|1955|1953.5|1952.5|2755
1758532200000|2025-09-22 09:10:00|1953|1952|1952|1950.5|1953.5|1952|1951.5|1950.5|2150
1758532500000|2025-09-22 09:15:00|1951.5|1951|1952|1951|1952.5|1951.5|1951.5|1951|745
1758532800000|2025-09-22 09:20:00|1952.5|1950.5|1952.5|1951.5|1953|1951.5|1952.5|1950.5|1340
1758533100000|2025-09-22 09:25:00|1953.5|1952|1953|1952|1953.5|1952|1952.5|1951|2826
1758533400000|2025-09-22 09:30:00|1952.5|1951.5|1951|1950|1953|1952|1950.5|1949.5|4805
1758533700000|2025-09-22 09:35:00|1950|1949.5|1949.5|1948|1951|1949.5|1949|1948|5395
1758534000000|2025-09-22 09:40:00|1949|1947.5|1948|1946.5|1949.5|1948|1947.5|1946.5|325
1758534300000|2025-09-22 09:45:00|1949|1948|1949|1947.5|1949.5|1948.5|1948.5|1947.5|4765
1758534600000|2025-09-22 09:50:00|1948.5|1947|1949.5|1948.5|1949.5|1948.5|1948|1947|1459
1758534900000|2025-09-22 09:55:00|1949|1948|1947|1946.5|1949|1948|1947|1946.5|419
1758535200000|2025-09-22 10:00:00|1946.5|1945.5|1950|1948|1950|1948.5|1946.5|1945|1660
1758535500000|2025-09-22 10:05:00|1949.5|1948.5|1952|1950|1953.5|1951.5|1949.5|1948.5|1275
1758535800000|2025-09-22 10:10:00|1951|1949.5|1954.5|1952.5|1954.5|1952.5|1951|1949.5|2027
1758536100000|2025-09-22 10:15:00|1954|1952|1956|1954|1956|1954.5|1952|1951|4275
1758536400000|2025-09-22 10:20:00|1955.5|1953|1953|1952|1955.5|1953.5|1953|1952|3869
1758536700000|2025-09-22 10:25:00|1952.5||1952.5||1953||1952.5||118
1758537000000|2025-09-22 10:30:00|1953|1952.5|1954.5|1953|1955.5|1953.5|1953|1952|6918
1758537300000|2025-09-22 10:35:00|1954|1953.5|1955|1953.5|1955|1953.5|1953.5|1953|395
1758537600000|2025-09-22 10:40:00|1954.5|1954|1957|1956|1957|1956|1954.5|1953|1970
1758537900000|2025-09-22 10:45:00|1957.5|1955.5|1955.5|1954.5|1957.5|1955.5|1955|1954|1148
1758538200000|2025-09-22 10:50:00|1956|1954|1956|1954|1956|1954.5|1955.5|1953.5|379
1758538500000|2025-09-22 10:55:00|1955|1953.5|1954.5|1953|1955|1953.5|1954.5|1953|328
1758538800000|2025-09-22 11:00:00|1954|1953.5|1954|1953|1955|1954|1954|1953|1040
1758539100000|2025-09-22 11:05:00|1954.5|1952.5|1954|1952.5|1955.5|1953.5|1954|1952.5|1035
1758539400000|2025-09-22 11:10:00|1955|1953|1955|1953.5|1955.5|1955|1954.5|1952.5|2635
1758539700000|2025-09-22 11:15:00|1954.5|1954|1957|1955.5|1957.5|1956|1954.5|1954|3686
1758540000000|2025-09-22 11:20:00|1957.5|1954.5|1955|1953.5|1957.5|1954.5|1955|1953.5|392
1758540300000|2025-09-22 11:25:00|1954.5|1953|1955.5|1954.5|1955.5|1955|1954|1952.5|1029
1758540600000|2025-09-22 11:30:00|1955|1953|1955.5|1954|1955.5|1954|1954|1953|773
1758540900000|2025-09-22 11:35:00|1955|1953.5|1956|1954.5|1956|1954.5|1954.5|1953|809
1758541200000|2025-09-22 11:40:00|1955.5|1954|1955.5|1954|1955.5|1954.5|1955|1954|542
1758541500000|2025-09-22 11:45:00|1955|1953.5|1955|1954.5|1956|1954.5|1954|1953|443
1758541800000|2025-09-22 11:50:00|1954.5|1953.5|1956|1955|1956|1955.5|1954.5|1953.5|1256
1758542100000|2025-09-22 11:55:00|1955.5|1954|1956|1954.5|1956|1955.5|1954.5|1953.5|1019
1758542400000|2025-09-22 12:00:00|1955.5|1955|1954|1953|1955.5|1955|1953|1952.5|2233
1758542700000|2025-09-22 12:05:00|1954.5|1953.5|1954.5|1953|1955.5|1954.5|1954|1953|1744
1758543000000|2025-09-22 12:10:00|1955|1953.5|1953.5|1952|1956|1954.5|1953.5|1952|2047
1758543300000|2025-09-22 12:15:00|1953|1951|1953|1951.5|1954|1952.5|1952|1951|1406
1758543600000|2025-09-22 12:20:00|1952.5|1952|1953|1951.5|1955.5|1953.5|1952|1951.5|1463
1758543900000|2025-09-22 12:25:00|1954.5|1953|1952|1950.5|1956|1954.5|1951|1949.5|2267
1758544200000|2025-09-22 12:30:00|1951.5|1950|1953|1951|1954|1952.5|1950.5|1949|4046
1758544500000|2025-09-22 12:35:00|1952.5|1950|1953.5|1952|1955.5|1953.5|1952|1950|3181
1758544800000|2025-09-22 12:40:00|1953|1951.5|1954|1952|1954|1952.5|1952.5|1951|1317
1758545100000|2025-09-22 12:45:00|1953.5|1952.5|1954|1953|1956|1954|1953|1952|1678
1758545400000|2025-09-22 12:50:00|1954.5|1953.5|1955|1953.5|1956|1954|1954|1953|633
1758545700000|2025-09-22 12:55:00|1955.5|1954|1956|1954.5|1956|1955|1955|1953.5|1844
1758546000000|2025-09-22 13:00:00|1955.5|1954|1953.5|1952|1955.5|1954|1953|1952|2111
1758546300000|2025-09-22 13:05:00|1953|1951.5|1953.5|1952|1954.5|1953|1951.5|1950|2116
1758546600000|2025-09-22 13:10:00|1953|1952.5|1954.5|1953|1954.5|1953|1952.5|1952.5|1017
1758546900000|2025-09-22 13:15:00|1954|1953.5|1955|1954|1957|1956|1954|1952.5|3142
1758547200000|2025-09-22 13:20:00|1955.5|1954.5|1956.5|1955|1957.5|1956|1955.5|1954.5|3152
1758547500000|2025-09-22 13:25:00|1956|1955.5|1960.5|1958.5|1961.5|1960|1954.5|1952.5|8427
1758547800000|2025-09-22 13:30:00|1960|1958|1965|1963.5|1969.5|1967|1960|1958|13475
1758548100000|2025-09-22 13:35:00|1965.5|1963|1958.5|1956.5|1969|1967.5|1958.5|1956.5|14463
1758548400000|2025-09-22 13:40:00|1959|1957|1955|1953|1959.5|1957.5|1953|1951.5|2819
1758548700000|2025-09-22 13:45:00|1954.5|1952.5|1954|1953|1955|1954|1951.5|1950.5|4397
1758549000000|2025-09-22 13:50:00|1953.5|1952.5|1958|1956|1958|1957|1952.5|1950.5|5433
1758549300000|2025-09-22 13:55:00|1958.5|1957|1960|1959.5|1961.5|1960.5|1958|1957|7717
1758549600000|2025-09-22 14:00:00|1960.5|1960|1961|1959.5|1962.5|1961.5|1960|1958.5|7439
1758549900000|2025-09-22 14:05:00|1960.5|1960|1965|1963.5|1967.5|1966|1960|1959|4671
1758550200000|2025-09-22 14:10:00|1964.5|1963|1960.5|1959|1964.5|1963|1960|1958.5|2722
1758550500000|2025-09-22 14:15:00|1960|1958.5|1958|1957|1960.5|1959.5|1956.5|1955.5|4005
1758550800000|2025-09-22 14:20:00|1957.5|1957.5|1959|1958|1960|1958.5|1957.5|1956.5|4840
1758551100000|2025-09-22 14:25:00|1958.5|1957|1956.5|1955|1958.5|1957|1954.5|1953.5|3243
1758551400000|2025-09-22 14:30:00|1957|1954.5|1959|1958.5|1960.5|1959.5|1956|1954.5|4743
1758551700000|2025-09-22 14:35:00|1959.5|1960|1961.5|1960|1961.5|1960.5|1959|1958.5|5247
1758552000000|2025-09-22 14:40:00|1961|1960.5|1961.5|1961|1962|1961|1960|1959.5|5134
1758552300000|2025-09-22 14:45:00|1961|1960|1961|1960|1962.5|1961.5|1960.5|1959.5|4201
1758552600000|2025-09-22 14:50:00|1961.5|1960.5|1963|1962|1963.5|1962|1960.5|1960|1620
1758552900000|2025-09-22 14:55:00|1962.5|1961.5|1962.5|1961.5|1963|1962|1961.5|1960.5|3693
1758553200000|2025-09-22 15:00:00|1963|1962|1964.5|1963|1965|1964.5|1963|1962|4466
1758553500000|2025-09-22 15:05:00|1965|1963.5|1966.5|1966|1967.5|1966.5|1965|1963.5|4425
1758553800000|2025-09-22 15:10:00|1966|1965.5|1965.5|1964.5|1966.5|1965.5|1965|1964|5585
1758554100000|2025-09-22 15:15:00|1966|1965|1966.5|1966|1966.5|1966|1965.5|1964|6711
1758554400000|2025-09-22 15:20:00|1967|1966.5|1966|1965.5|1967.5|1966.5|1966|1965.5|3404
1758554700000|2025-09-22 15:25:00|1966.5|1966|1968|1967|1968.5|1967|1965|1964.5|2798
1758610800000|2025-09-23 07:00:00|1951.5|1949|1949|1947|1951.5|1949|1947|1946|5016
1758611100000|2025-09-23 07:05:00|1951|1948.5|1946|1944|1952.5|1949|1946|1943.5|3973
1758611400000|2025-09-23 07:10:00|1947|1944.5|1948.5|1946|1948.5|1947|1947|1944.5|1108
1758611700000|2025-09-23 07:15:00|1948|1946.5|1950|1948|1950|1948.5|1947|1946|3009
1758612000000|2025-09-23 07:20:00|1950.5|1949|1950|1948|1950.5|1949|1950|1947.5|601
1758612300000|2025-09-23 07:25:00|1950.5|1948.5|1950.5|1948.5|1950.5|1950|1949|1947|1245
1758612600000|2025-09-23 07:30:00|1952.5|1948|1951.5|1949.5|1952.5|1950|1950|1948|3080
1758612900000|2025-09-23 07:35:00|1952|1950.5|1952|1949.5|1953.5|1951.5|1950.5|1948.5|5267
1758613200000|2025-09-23 07:40:00|1952.5|1949|1951|1948.5|1953.5|1952|1950.5|1948.5|2045
1758613500000|2025-09-23 07:45:00|1950.5|1949|1951|1948.5|1951.5|1949.5|1950|1948|4071
1758613800000|2025-09-23 07:50:00|1950.5|1949|1953|1952|1953|1952|1950.5|1949|1180
1758614100000|2025-09-23 07:55:00|1952.5|1953|1956|1954|1957|1954.5|1952.5|1952.5|1328
1758614400000|2025-09-23 08:00:00|1955|1954.5|1955|1953|1956|1955|1955|1953|5259
1758614700000|2025-09-23 08:05:00|1954|1952.5|1954.5|1953|1955|1953.5|1954|1952|1851
1758615000000|2025-09-23 08:10:00|1954|1952|1953.5|1952|1954.5|1952.5|1953|1952|735
1758615300000|2025-09-23 08:15:00|1954|1952.5|1953|1952|1954.5|1953.5|1953|1952|849
1758615600000|2025-09-23 08:20:00|1954|1952.5|1954.5|1953|1956.5|1954|1953.5|1952|1019
1758615900000|2025-09-23 08:25:00|1954|1953.5|1954.5|1952|1955.5|1953.5|1953.5|1952|2171
1758616200000|2025-09-23 08:30:00|1955|1952.5|1955.5|1953.5|1955.5|1955|1954|1952.5|1210
1758616500000|2025-09-23 08:35:00|1954.5|1954|1955|1953.5|1955|1954|1954|1952.5|868
1758616800000|2025-09-23 08:40:00|1955.5|1954.5|1955.5|1953.5|1957.5|1955.5|1955.5|1953.5|1113
1758617100000|2025-09-23 08:45:00|1956|1953|1956.5|1955|1956.5|1955.5|1955|1953|4292
1758617400000|2025-09-23 08:50:00|1957|1955.5|1957|1955|1957|1956|1956.5|1955|662
1758617700000|2025-09-23 08:55:00|1956.5|1955.5|1957|1956|1958|1957|1956|1955|1453
1758618000000|2025-09-23 09:00:00|1958|1956.5|1958|1956|1960.5|1959|1958|1956|1544
1758618300000|2025-09-23 09:05:00|1958.5|1957|1960|1958.5|1960|1959|1958.5|1957|1697
1758618600000|2025-09-23 09:10:00|1959.5|1959|1958.5|1956.5|1960.5|1959.5|1958|1956.5|2041
1758618900000|2025-09-23 09:15:00|1958|1957|1958|1956.5|1958.5|1957|1957.5|1956.5|8912
1758619200000|2025-09-23 09:20:00|1957.5|1957|1960.5|1959.5|1961|1959.5|1957.5|1956.5|2424
1758619500000|2025-09-23 09:25:00|1960|1959|1959|1958|1961.5|1959|1959|1958|1653
1758619800000|2025-09-23 09:30:00|1959.5|1958.5|1960.5|1958.5|1960.5|1958.5|1958.5|1957.5|1105
1758620100000|2025-09-23 09:35:00|1960|1959|1961|1959|1961|1959.5|1960|1958.5|423
1758620400000|2025-09-23 09:40:00|1960|1959.5|1962|1960|1962|1961|1960|1959|1767
1758620700000|2025-09-23 09:45:00|1961.5|1960.5|1962|1960.5|1963|1961|1961|1960.5|1831
1758621000000|2025-09-23 09:50:00|1961.5|1959.5|1959.5|1958|1962|1959.5|1959|1958|1774
1758621300000|2025-09-23 09:55:00|1959|1958.5|1960|1959|1960|1959|1959|1958.5|469
1758621600000|2025-09-23 10:00:00|1959|1957.5|1958|1956.5|1959|1957.5|1958|1956.5|126
1758621900000|2025-09-23 10:05:00|1957.5|1957|1958.5|1956.5|1958.5|1957|1957|1956|704
1758622200000|2025-09-23 10:10:00|1958||1958||1958.5||1958||926
1758622500000|2025-09-23 10:15:00|1958.5|1958.5|1959|1958|1960|1958.5|1958.5|1957|1046
1758622800000|2025-09-23 10:20:00|1958.5|1957.5|1959|1957.5|1959.5|1958|1958.5|1957.5|1236
1758623100000|2025-09-23 10:25:00|1959.5|1958|1959|1958|1959.5|1958|1959|1957.5|743
1758623400000|2025-09-23 10:30:00|1959.5|1958.5|1959|1957.5|1959.5|1958.5|1959|1957.5|3038
1758623700000|2025-09-23 10:35:00|1958.5|1956.5|1957|1955.5|1958.5|1956.5|1957|1955.5|8561
1758624000000|2025-09-23 10:40:00|1956.5|1956.5|1957|1956.5|1958|1956.5|1956|1955|4909
1758624300000|2025-09-23 10:45:00|1956.5|1955.5|1956|1955.5|1956.5|1955.5|1956|1955.5|1220
1758624600000|2025-09-23 10:50:00|1956.5||1956.5||1956.5||1956.5||612
1758624900000|2025-09-23 10:55:00|1956||1956||1956.5||1956||3768
1758625200000|2025-09-23 11:00:00|1956.5|1955|1957.5|1956|1957.5|1956.5|1956|1955|2108
1758625500000|2025-09-23 11:05:00|1958|1956.5|1958.5|1957.5|1960.5|1958|1957.5|1956.5|841
1758625800000|2025-09-23 11:10:00|1959|1958|1960.5|1959.5|1960.5|1959.5|1959|1958|4120
1758626100000|2025-09-23 11:15:00|1960|1959|1960|1959|1960|1959.5|1960|1958.5|508
1758626400000|2025-09-23 11:20:00|1961|1959.5|1960.5|1959|1961|1959.5|1960.5|1959|364
1758626700000|2025-09-23 11:25:00|1960|1959.5|1961|1960|1961.5|1960|1960|1959.5|1089
1758627000000|2025-09-23 11:30:00|1961.5|1959.5|1961.5|1960|1961.5|1960.5|1961|1959.5|1073
1758627300000|2025-09-23 11:35:00|1961|1959.5|1960.5|1959|1961.5|1959.5|1960|1959|896
1758627600000|2025-09-23 11:40:00|1960||1960||1960||1960||454
1758627900000|2025-09-23 11:45:00|1960.5|1959.5|1960|1959|1960.5|1959.5|1960|1959|1141
1758628200000|2025-09-23 11:50:00|1960.5|1959.5|1961|1960|1961|1960|1960|1959.5|858
1758628500000|2025-09-23 11:55:00|1961.5|1960.5|1963|1962|1963|1962|1961.5|1960|1719
1758628800000|2025-09-23 12:00:00|1963.5|1962.5|1963.5|1962.5|1964.5|1963.5|1962|1961|1286
1758629100000|2025-09-23 12:05:00|1963|1962|1964.5|1963|1964.5|1963.5|1963|1962|2463
1758629400000|2025-09-23 12:10:00|1965|1963.5|1965|1964|1965|1964|1965|1963.5|713
1758629700000|2025-09-23 12:15:00|1965.5|1963.5|1965.5|1964.5|1965.5|1964.5|1965|1963.5|571
1758630000000|2025-09-23 12:20:00|1965|1965|1967.5|1966|1967.5|1966.5|1965|1965|1179
1758630300000|2025-09-23 12:25:00|1967|1965.5|1967|1965.5|1967|1965.5|1966.5|1965.5|2693
1758630600000|2025-09-23 12:30:00|1966.5|1965|1965.5|1964.5|1966.5|1965|1964|1963.5|1285
1758630900000|2025-09-23 12:35:00|1966|1965|1967|1966.5|1968|1967|1966|1964.5|2823
1758631200000|2025-09-23 12:40:00|1966|1966|1968|1966.5|1968|1966.5|1964.5|1964|2547
1758631500000|2025-09-23 12:45:00|1967.5|1967|1969|1968.5|1969.5|1968.5|1967.5|1967|1822
1758631800000|2025-09-23 12:50:00|1968.5|1968|1970|1968.5|1970|1968.5|1968.5|1968|1023
1758632100000|2025-09-23 12:55:00|1969.5|1969|1970.5|1969.5|1970.5|1969.5|1969.5|1969|2598
1758632400000|2025-09-23 13:00:00|1970|1969|1968.5|1967.5|1970|1969|1967|1966.5|6131
1758632700000|2025-09-23 13:05:00|1969|1968|1971|1970|1971|1970|1969|1968|1375
1758633000000|2025-09-23 13:10:00|1971.5|1970.5|1972.5|1971|1972.5|1971.5|1971.5|1970.5|472
1758633300000|2025-09-23 13:15:00|1971.5|1970.5|1973|1971.5|1974|1973|1971.5|1970|2403
1758633600000|2025-09-23 13:20:00|1972.5|1972|1974|1972.5|1974.5|1974|1972|1971|3687
1758633900000|2025-09-23 13:25:00|1973|1973|1973|1972|1973|1973.5|1973|1972|2358
1758634200000|2025-09-23 13:30:00|1973.5|1972.5|1972.5|1972|1974|1973|1970|1968.5|5055
1758634500000|2025-09-23 13:35:00|1973|1971|1974|1972.5|1975.5|1974|1973|1971|1787
1758634800000|2025-09-23 13:40:00|1974.5|1973|1974.5|1973|1975|1974|1974|1972.5|3390
1758635100000|2025-09-23 13:45:00|1975|1973.5|1975|1974|1976|1975|1973|1971.5|3554
1758635400000|2025-09-23 13:50:00|1974.5|1973|1977.5|1976|1977.5|1976.5|1974.5|1973|1380
1758635700000|2025-09-23 13:55:00|1978|1976.5|1979.5|1979|1979.5|1979|1978|1976|1510
1758636000000|2025-09-23 14:00:00|1980|1979.5|1977.5|1976.5|1981.5|1980.5|1977.5|1976.5|6218
1758636300000|2025-09-23 14:05:00|1977|1977|1977.5|1977|1978.5|1978|1977|1976|8014
1758636600000|2025-09-23 14:10:00|1978|1977.5|1978.5|1978|1978.5|1978|1978|1977|8730
1758636900000|2025-09-23 14:15:00|1978|1977.5|1979|1978|1979|1978.5|1978|1977|3872
1758637200000|2025-09-23 14:20:00|1978.5|1978.5|1979|1978|1979|1978.5|1977.5|1976.5|3250
1758637500000|2025-09-23 14:25:00|1978.5|1977.5|1978|1977|1979.5|1978.5|1976.5|1975|13342
1758637800000|2025-09-23 14:30:00|1978.5|1976.5|1977|1976|1978.5|1978|1977|1975.5|3355
1758638100000|2025-09-23 14:35:00|1976.5|1975.5|1976|1975|1977|1976|1976|1975|1440
1758638400000|2025-09-23 14:40:00|1976.5|1975.5|1975|1974|1977|1976|1975|1974|3246
1758638700000|2025-09-23 14:45:00|1975.5|1974.5|1975|1974|1975.5|1975|1975|1974|6222
1758639000000|2025-09-23 14:50:00|1974.5|1973.5|1974.5|1973.5|1974.5|1974|1974|1973|3477
1758639300000|2025-09-23 14:55:00|1974|1973|1975|1974|1975.5|1974.5|1973.5|1973|5665
1758639600000|2025-09-23 15:00:00|1975.5|1974.5|1975.5|1974.5|1977|1976|1974.5|1974|2754
1758639900000|2025-09-23 15:05:00|1975|1973.5|1974|1972.5|1975|1974|1974|1972.5|2333
1758640200000|2025-09-23 15:10:00|1973.5|1971.5|1973.5|1972.5|1973.5|1972.5|1972|1971.5|925
1758640500000|2025-09-23 15:15:00|1973|1972|1972|1971.5|1973.5|1972.5|1972|1971|4274
1758640800000|2025-09-23 15:20:00|1972.5|1971|1972.5|1971|1972.5|1971.5|1972.5|1971|1190
1758641100000|2025-09-23 15:25:00|1971.5|1971.5|1972.5|1971.5|1972.5|1971.5|1971.5|1971|1363
1758697200000|2025-09-24 07:00:00|1963.5|1960.5|1971.5|1969.5|1971.5|1969.5|1963|1960.5|4533
1758697500000|2025-09-24 07:05:00|1971|1968.5|1970.5|1969.5|1971.5|1969.5|1970.5|1968.5|2785
1758697800000|2025-09-24 07:10:00|1975.5|1972|1973.5|1971|1975.5|1974|1972|1969|3613
1758698100000|2025-09-24 07:15:00|1975|1972.5|1973|1971.5|1975|1973|1973|1971.5|2195
1758698400000|2025-09-24 07:20:00|1972|1971|1973.5|1972|1973.5|1972|1971|1970|2324
1758698700000|2025-09-24 07:25:00|1973|1972.5|1972.5|1970.5|1976|1975|1972.5|1970|3486
1758699000000|2025-09-24 07:30:00|1974|1969.5|1977.5|1975.5|1977.5|1975.5|1974|1969.5|7923
1758699300000|2025-09-24 07:35:00|1976.5|1974|1979.5|1978|1979.5|1978|1976|1973.5|746
1758699600000|2025-09-24 07:40:00|1979|1976.5|1976|1974.5|1979|1977|1976|1974|1520
1758699900000|2025-09-24 07:45:00|1975.5|1975|1975.5|1974.5|1975.5|1975|1975.5|1973.5|1479
1758700200000|2025-09-24 07:50:00|1975|1973.5|1975|1974|1975|1974|1975|1973|2020
1758700500000|2025-09-24 07:55:00|1976|1974.5|1977|1975.5|1977.5|1976|1976|1974.5|3854
1758700800000|2025-09-24 08:00:00|1976.5|1975|1976|1975|1976.5|1975|1976|1975|3470
1758701100000|2025-09-24 08:05:00||1974.5||1974.5||1974.5||1974.5|622
1758701400000|2025-09-24 08:10:00|1975|1973|1974.5|1972.5|1975|1973|1974.5|1972.5|751
1758701700000|2025-09-24 08:15:00|1975.5|1973.5|1977|1974.5|1977|1975|1975.5|1973|3399
1758702000000|2025-09-24 08:20:00|1975|1975|1973.5|1971|1975|1975|1973.5|1971|329
1758702300000|2025-09-24 08:25:00|1974|1971.5|1973|1971|1974|1972.5|1973|1971|12
1758702600000|2025-09-24 08:30:00|1972.5|1970.5|1972.5|1971|1972.5|1972|1972.5|1970.5|1279
1758702900000|2025-09-24 08:35:00|1974|1971.5|1975|1973.5|1975.5|1973.5|1974|1971.5|2303
1758703200000|2025-09-24 08:40:00|1974.5|1973|1976.5|1975|1976.5|1975|1973.5|1971.5|3310
1758703500000|2025-09-24 08:45:00|1977|1975.5|1979|1976.5|1979|1977|1977|1975.5|2454
1758703800000|2025-09-24 08:50:00|1978|1977|1977.5|1975.5|1978|1977|1977.5|1975.5|1771
1758704100000|2025-09-24 08:55:00|1979.5|1977.5|1979.5|1978.5|1981|1979.5|1979.5|1977.5|1325
1758704400000|2025-09-24 09:00:00|1980|1979|1980|1979|1980|1979|1980|1979|2508
1758704700000|2025-09-24 09:05:00|1981|1980|1981|1980|1981|1980|1981|1980|5057
1758705000000|2025-09-24 09:10:00|1980.5|1979|1981|1980|1981|1980|1980.5|1979|616
1758705300000|2025-09-24 09:15:00|1980|1979|1980.5|1979.5|1980.5|1979.5|1980|1978.5|2071
1758705600000|2025-09-24 09:20:00|1980|1979|1979|1978|1981.5|1979|1977|1976|2108
1758705900000|2025-09-24 09:25:00|||||||||573
1758706200000|2025-09-24 09:30:00|||||||||753
1758706500000|2025-09-24 09:35:00||1978.5||1978.5||1978.5||1978.5|50
1758706800000|2025-09-24 09:40:00|1978.5|1977.5|1979|1977|1979|1977.5|1978|1976.5|3364
1758707100000|2025-09-24 09:45:00|1978.5|1977.5|1979|1977.5|1979|1977.5|1978.5|1977.5|0
1758707400000|2025-09-24 09:50:00|1978.5|1977|1978|1976.5|1978.5|1977|1978|1976|178
1758707700000|2025-09-24 09:55:00|1977.5|1976|1976|1974.5|1977.5|1976|1976|1974.5|3202
1758708000000|2025-09-24 10:00:00|1974|1973.5|1975|1973|1975.5|1973.5|1972|1970.5|3487
1758708300000|2025-09-24 10:05:00|1975.5|1973.5|1975|1973.5|1975.5|1973.5|1975|1973.5|91
1758708600000|2025-09-24 10:10:00|1974|1972.5|1974|1972.5|1974.5|1972.5|1974|1972.5|151
1758708900000|2025-09-24 10:15:00|1974.5|1973|1974|1973|1974.5|1973|1974|1973|218
1758709200000|2025-09-24 10:20:00|1974.5|1973.5|1973.5|1972.5|1975|1973.5|1973.5|1972.5|1046
1758709500000|2025-09-24 10:25:00|1973||1973.5||1973.5||1973||204
1758709800000|2025-09-24 10:30:00|1974.5|1973|1974.5|1973|1974.5|1973|1974.5|1973|578
1758710100000|2025-09-24 10:35:00|1974||1974||1974||1974||400
1758710400000|2025-09-24 10:40:00|1973.5|1972.5|1973|1971|1973.5|1972.5|1973|1971|317
1758710700000|2025-09-24 10:45:00|1972.5|1970|1971|1969|1972.5|1970|1971|1969|156
1758711000000|2025-09-24 10:50:00|1970.5|1969.5|1970.5|1968|1971|1969.5|1970.5|1968|737
1758711300000|2025-09-24 10:55:00|1970|1968.5|1969.5|1968|1970|1968.5|1969.5|1967.5|979
1758711600000|2025-09-24 11:00:00|1970|1967.5|1969.5|1967.5|1970|1968|1969|1967.5|751
1758711900000|2025-09-24 11:05:00|1969|1968|1967|1965|1969.5|1968|1967|1965|3431
1758712200000|2025-09-24 11:10:00|1967.5|1966|1967|1965|1967.5|1966.5|1967|1965|992
1758712500000|2025-09-24 11:15:00|1965.5|1964.5|1967|1965.5|1967|1966.5|1965.5|1964.5|1890
1758712800000|2025-09-24 11:20:00|1968.5|1966.5|1968|1966|1968.5|1967.5|1968|1966|880
1758713100000|2025-09-24 11:25:00|1968.5|1967.5|1968|1966|1968.5|1967.5|1968|1966|1013
1758713400000|2025-09-24 11:30:00|1968.5|1966.5|1969|1967.5|1969|1968|1968.5|1966.5|426
1758713700000|2025-09-24 11:35:00|1968.5|1967|1968.5|1967|1968.5|1967|1968.5|1967|113
1758714000000|2025-09-24 11:40:00|1967.5|1967.5|1967|1965|1967.5|1967.5|1967|1965|1706
1758714300000|2025-09-24 11:45:00|1966.5|1965.5|1966.5|1965.5|1967|1966|1966.5|1965|690
1758714600000|2025-09-24 11:50:00|1966|1965|1966.5|1965.5|1966.5|1965.5|1966|1965|2003
1758714900000|2025-09-24 11:55:00|1967|1966|1968.5|1967|1968.5|1968|1967|1966|734
1758715200000|2025-09-24 12:00:00|1968|1966.5|1968|1966.5|1968.5|1966.5|1968|1966.5|664
1758715500000|2025-09-24 12:05:00|1968.5|1967|1970|1968.5|1972.5|1970.5|1967.5|1966.5|7792
1758715800000|2025-09-24 12:10:00|1970.5|1969|1979|1977.5|1982|1979.5|1970|1968.5|6072
1758716100000|2025-09-24 12:15:00|1976.5|1975|1981|1979.5|1982.5|1980.5|1975.5|1973.5|9275
1758716400000|2025-09-24 12:20:00|1983|1982|1990.5|1989|1991|1989.5|1981|1978.5|19099
1758716700000|2025-09-24 12:25:00|1991.5|1991|2001|2000|2004|2002|1989.5|1988|35788
1758717000000|2025-09-24 12:30:00|2002|2001|1992|1990.5|2008|2005|1991|1989.5|27881
1758717300000|2025-09-24 12:35:00|1992.5|1991|1997.5|1995.5|1998.5|1997.5|1991.5|1990|20937
1758717600000|2025-09-24 12:40:00|1998.5|1996.5|1989|1988|2001|1998|1989|1988|16610
1758717900000|2025-09-24 12:45:00|1988.5|1987.5|1993|1991|1994|1992|1988|1985.5|37789
1758718200000|2025-09-24 12:50:00|1992.5|1990.5|1994.5|1992.5|1995|1993.5|1988.5|1987|20510
1758718500000|2025-09-24 12:55:00|1995.5|1993|1995|1992.5|1997.5|1995.5|1992|1990|12859
1758718800000|2025-09-24 13:00:00|1994.5|1992|1994.5|1992.5|1996.5|1994.5|1992.5|1990.5|17916
1758719100000|2025-09-24 13:05:00|1993|1991|1994|1992|1997|1995|1992|1990|11833
1758719400000|2025-09-24 13:10:00|1993.5|1992.5|1996|1994|1996.5|1995.5|1992|1990|10029
1758719700000|2025-09-24 13:15:00|1995.5|1993.5|1991|1990|1995.5|1993.5|1987.5|1985.5|7042
1758720000000|2025-09-24 13:20:00|1991.5|1989|1990.5|1988.5|1992.5|1991.5|1990|1987.5|9357
1758720300000|2025-09-24 13:25:00|1990|1988|1985|1984.5|1990.5|1988|1983|1980|15294
1758720600000|2025-09-24 13:30:00|1985.5|1986.5|1998.5|1998|2001|1999|1985.5|1986.5|14277
1758720900000|2025-09-24 13:35:00|1998|1997|1997.5|1996|2000|1999|1997|1996|8354
1758721200000|2025-09-24 13:40:00|1998|1996.5|1994|1992.5|2001|1999|1994|1992|3213
1758721500000|2025-09-24 13:45:00|1993|1992|1991.5|1990|1993|1993|1990|1988.5|3192
1758721800000|2025-09-24 13:50:00|1992.5|1990.5|1992.5|1991|1994.5|1993|1992|1990.5|2434
1758722100000|2025-09-24 13:55:00|1993|1992|1996.5|1994|1996.5|1994.5|1989.5|1988|5120
1758722400000|2025-09-24 14:00:00|1996|1994.5|1997|1996|1998|1996|1994.5|1993|14239
1758722700000|2025-09-24 14:05:00|1996.5|1995|1996|1995.5|1996.5|1996|1992.5|1991|6316
1758723000000|2025-09-24 14:10:00|1996.5|1995|1997|1995|1998|1997.5|1996.5|1994.5|2789
1758723300000|2025-09-24 14:15:00|1996.5|1994.5|1995|1993.5|1997|1996|1995|1993|9755
1758723600000|2025-09-24 14:20:00|1994.5|1994|1994|1993|1996.5|1996|1994|1993|12320
1758723900000|2025-09-24 14:25:00|1993.5|1992|1991.5|1990.5|1993.5|1992.5|1991|1990|14863
1758724200000|2025-09-24 14:30:00|1992|1992|1992|1990.5|1993|1992.5|1991|1989.5|20383
1758724500000|2025-09-24 14:35:00|1991|1991.5|1989.5|1988.5|1992.5|1992|1988|1987|8494
1758724800000|2025-09-24 14:40:00|1990|1988|1991|1990.5|1991|1990.5|1989.5|1988|8003
1758725100000|2025-09-24 14:45:00|1992|1990|1992.5|1991.5|1994|1993|1991.5|1990|3362
1758725400000|2025-09-24 14:50:00|1993|1992.5|1990|1989|1993.5|1992.5|1990|1989|7753
1758725700000|2025-09-24 14:55:00|1989.5|1988.5|1988|1986.5|1992|1991|1987.5|1986.5|5644
1758726000000|2025-09-24 15:00:00|1988.5|1987.5|1988|1986.5|1990|1989.5|1985|1983.5|5230
1758726300000|2025-09-24 15:05:00|1987.5|1985.5|1990.5|1990|1991|1990|1986.5|1985.5|9591
1758726600000|2025-09-24 15:10:00|1991|1989.5|1992|1991|1993|1992|1989.5|1988|9801
1758726900000|2025-09-24 15:15:00|1992.5|1991.5|1992|1991|1994.5|1993.5|1991.5|1990|6053
1758727200000|2025-09-24 15:20:00|1991.5|1990.5|1994|1993|1994|1993|1991.5|1990.5|7502
1758727500000|2025-09-24 15:25:00|1993.5|1993.5|1993.5|1993|1994.5|1994|1992.5|1991|8093
1758783600000|2025-09-25 07:00:00|2042|2040|2045|2043|2050|2048|2032|2030|18370
1758783900000|2025-09-25 07:05:00|2044|2041|2045|2041|2046|2044|2037|2034|11905
1758784200000|2025-09-25 07:10:00|2041|2038|2031|2029|2044|2041|2031|2029|28614
1758784500000|2025-09-25 07:15:00|2030|2028|2035|2033|2042|2037|2029|2028|10108
1758784800000|2025-09-25 07:20:00|2036|2035|2036|2033|2038|2036|2035|2033|3580
1758785100000|2025-09-25 07:25:00|2035|2034|2036|2034|2037|2036|2034|2033|6120
1758785400000|2025-09-25 07:30:00|2035|2035|2038|2036|2039|2037|2035|2035|2981
1758785700000|2025-09-25 07:35:00|2037|2037|2040|2039|2042|2040|2037|2037|2547
1758786000000|2025-09-25 07:40:00|2041|2040|2041|2039|2044|2042|2040|2039|8413
1758786300000|2025-09-25 07:45:00|2044|2043|2042|2040|2044|2043|2042|2040|3641
1758786600000|2025-09-25 07:50:00|2041|2042|2047|2044|2047|2044|2041|2042|6383
1758786900000|2025-09-25 07:55:00|2046|2045|2048|2046|2048|2047|2046|2045|3915
1758787200000|2025-09-25 08:00:00|2049|2047|2063|2061|2067|2064|2048|2047|23405
1758787500000|2025-09-25 08:05:00|2062|2060|2059|2056|2063|2061|2057|2055|14514
1758787800000|2025-09-25 08:10:00|2058|2057|2065|2064|2065|2064|2056|2055|16681
1758788100000|2025-09-25 08:15:00|2064|2063|2069|2068|2072|2070|2064|2063|19204
1758788400000|2025-09-25 08:20:00|2070|2069|2073|2071|2075|2073|2070|2068|10762
1758788700000|2025-09-25 08:25:00|2075|2072|2080|2078|2080|2078|2073|2071|8323
1758789000000|2025-09-25 08:30:00|2079|2079|2083|2081|2084|2083|2078|2076|29018
1758789300000|2025-09-25 08:35:00|2082|2082|2075|2072|2085|2083|2071|2070|24377
1758789600000|2025-09-25 08:40:00|2074|2073|2066|2064|2074|2074|2063|2060|10623
1758789900000|2025-09-25 08:45:00|2067|2065|2067|2065|2068|2066|2065|2063|7564
1758790200000|2025-09-25 08:50:00|2066|2066|2069|2067|2069|2068|2066|2064|5142
1758790500000|2025-09-25 08:55:00|2068|2065|2068|2066|2068|2066|2066|2064|7072
1758790800000|2025-09-25 09:00:00|2069|2067|2072|2068|2073|2071|2069|2066|2603
1758791100000|2025-09-25 09:05:00|2073|2071|2072|2069|2073|2071|2071|2068|4873
1758791400000|2025-09-25 09:10:00|2071|2070|2074|2072|2074|2072|2070|2067|3347
1758791700000|2025-09-25 09:15:00|2075|2073|2076|2073|2077|2075|2073|2072|3340
1758792000000|2025-09-25 09:20:00|2075|2074|2075|2073|2076|2074|2074|2072|4949
1758792300000|2025-09-25 09:25:00|2076|2075|2074|2071|2077|2075|2074|2071|2987
1758792600000|2025-09-25 09:30:00|2075|2072|2074|2072|2075|2073|2072|2070|3354
1758792900000|2025-09-25 09:35:00|2073|2073|2073|2071|2074|2073|2072|2069|96816
1758793200000|2025-09-25 09:40:00|2074|2072|2073|2070|2074|2072|2073|2070|2306
1758793500000|2025-09-25 09:45:00|2072|2071|2073|2070|2074|2073|2072|2070|6870
1758793800000|2025-09-25 09:50:00|2074|2071|2074|2071|2075|2074|2072|2070|3868
1758794100000|2025-09-25 09:55:00|2075|2072|2075|2072|2076|2075|2074|2072|5107
1758794400000|2025-09-25 10:00:00|2074|2073|2077|2076|2078|2076|2074|2072|11009
1758794700000|2025-09-25 10:05:00|2078|2075|2075|2073|2082|2080|2075|2073|8211
1758795000000|2025-09-25 10:10:00|2074|2074|2071|2069|2074|2074|2069|2067|5919
1758795300000|2025-09-25 10:15:00|2070|2068|2071|2070|2071|2070|2069|2068|3409
1758795600000|2025-09-25 10:20:00|2072|2071|2073|2071|2073|2071|2070|2069|4551
1758795900000|2025-09-25 10:25:00|2072|2070|2072|2069|2073|2071|2072|2069|2696
1758796200000|2025-09-25 10:30:00|2071|2068|2063|2061|2071|2069|2063|2061|11092
1758796500000|2025-09-25 10:35:00|2062|2062|2068|2065|2068|2065|2062|2061|5633
1758796800000|2025-09-25 10:40:00|2067|2064|2061|2059|2067|2064|2061|2058|4194
1758797100000|2025-09-25 10:45:00|2060|2058|2061|2059|2061|2059|2060|2058|2840
1758797400000|2025-09-25 10:50:00|2060|2058|2062|2060|2063|2061|2060|2058|1691
1758797700000|2025-09-25 10:55:00|2061|2061|2065|2062|2065|2062|2061|2059|9502
1758798000000|2025-09-25 11:00:00|2064|2061|2063|2061|2064|2062|2061|2060|3679
1758798300000|2025-09-25 11:05:00|2064|2062|2065|2063|2067|2063|2064|2062|2689
1758798600000|2025-09-25 11:10:00|2067|2064|2065|2063|2068|2066|2065|2063|4062
1758798900000|2025-09-25 11:15:00|2062|2061|2067|2065|2068|2065|2062|2060|20768
1758799200000|2025-09-25 11:20:00|2066|2063|2064|2062|2066|2064|2063|2061|69260
1758799500000|2025-09-25 11:25:00|2063|2063|2064|2062|2064|2063|2063|2062|1793
1758799800000|2025-09-25 11:30:00|2063|2061|2058|2057|2063|2061|2058|2056|6805
1758800100000|2025-09-25 11:35:00|2059|2056|2064|2062|2064|2062|2057|2056|4051
1758800400000|2025-09-25 11:40:00|2065|2063|2064|2062|2066|2064|2064|2062|2728
1758800700000|2025-09-25 11:45:00|2065|2063|2062|2060|2066|2064|2062|2060|2089
1758801000000|2025-09-25 11:50:00|2061|2059|2064|2062|2065|2062|2061|2059|535
1758801300000|2025-09-25 11:55:00|2065|2061|2062|2060|2065|2061|2061|2059|1123
1758801600000|2025-09-25 12:00:00|2063|2061|2063|2061|2063|2061|2063|2061|722
1758801900000|2025-09-25 12:05:00|2062|2060|2066|2064|2066|2064|2062|2060|1306
1758802200000|2025-09-25 12:10:00|2065|2063|2063|2061|2065|2063|2062|2061|3380
1758802500000|2025-09-25 12:15:00|2061|2060|2062|2060|2062|2061|2061|2060|1278
1758802800000|2025-09-25 12:20:00|2063|2061|2062|2061|2063|2061|2062|2061|1116
1758803100000|2025-09-25 12:25:00|2061|2060|2059|2057|2062|2060|2059|2057|1614
1758803400000|2025-09-25 12:30:00|2058|2058|2061|2059|2063|2060|2058|2057|1512
1758803700000|2025-09-25 12:35:00|2060|2058|2058|2056|2061|2059|2058|2056|3171
1758804000000|2025-09-25 12:40:00|2059|2057|2059|2056|2061|2059|2058|2056|2606
1758804300000|2025-09-25 12:45:00|2058|2058|2060|2059|2060|2059|2058|2056|1202
1758804600000|2025-09-25 12:50:00|2059|2058|2054|2052|2060|2058|2053|2051|5646
1758804900000|2025-09-25 12:55:00|2053|2051|2055|2053|2055|2054|2053|2051|15142
1758805200000|2025-09-25 13:00:00|2054|2052|2053|2051|2055|2053|2052|2050|1515
1758805500000|2025-09-25 13:05:00|2054|2052|2050|2048|2054|2052|2049|2048|6937
1758805800000|2025-09-25 13:10:00|2049|2047|2050|2048|2050|2048|2049|2047|6640
1758806100000|2025-09-25 13:15:00|2051|2047|2053|2051|2056|2055|2051|2047|4492
1758806400000|2025-09-25 13:20:00|2054|2050|2053|2052|2054|2052|2052|2050|763
1758806700000|2025-09-25 13:25:00|2052|2051|2049|2047|2052|2051|2047|2044|8322
1758807000000|2025-09-25 13:30:00|2051|2046|2053|2051|2056|2054|2047|2045|14723
1758807300000|2025-09-25 13:35:00|2052|2052|2049|2047|2054|2053|2049|2047|4297
1758807600000|2025-09-25 13:40:00|2048|2048|2050|2048|2050|2048|2045|2044|4105
1758807900000|2025-09-25 13:45:00|2049|2047|2052|2050|2052|2050|2049|2047|4807
1758808200000|2025-09-25 13:50:00|2053|2051|2051|2049|2053|2052|2048|2047|8541
1758808500000|2025-09-25 13:55:00|2050|2050|2056|2054|2056|2054|2050|2050|5539
1758808800000|2025-09-25 14:00:00|2057|2055|2058|2057|2060|2059|2055|2053|10651
1758809100000|2025-09-25 14:05:00|2057|2056|2065|2064|2066|2064|2057|2056|12417
1758809400000|2025-09-25 14:10:00|2064|2063|2070|2069|2070|2069|2064|2062|6563
1758809700000|2025-09-25 14:15:00|2071|2068|2067|2066|2072|2071|2067|2066|9450
1758810000000|2025-09-25 14:20:00|2068|2067|2072|2071|2072|2071|2068|2067|9781
1758810300000|2025-09-25 14:25:00|2073|2072|2073|2072|2074|2073|2071|2069|3994
1758810600000|2025-09-25 14:30:00|2074|2073|2073|2072|2074|2073|2072|2071|3886
1758810900000|2025-09-25 14:35:00|2072|2071|2076|2074|2076|2075|2072|2071|6992
1758811200000|2025-09-25 14:40:00|2073|2072|2076|2075|2076|2075|2073|2071|5369
1758811500000|2025-09-25 14:45:00|2077|2076|2080|2078|2080|2078|2074|2073|8181
1758811800000|2025-09-25 14:50:00|2079|2077|2079|2078|2079|2078|2078|2076|4731
1758812100000|2025-09-25 14:55:00|2080|2079|2078|2077|2080|2079|2078|2076|6740
1758812400000|2025-09-25 15:00:00|2077|2076|2075|2073|2078|2077|2075|2073|1584
1758812700000|2025-09-25 15:05:00|2074|2072|2070|2069|2075|2074|2070|2068|11061
1758813000000|2025-09-25 15:10:00|2069|2068|2070|2068|2070|2068|2068|2066|6886
1758813300000|2025-09-25 15:15:00|2071|2069|2083|2082|2083|2082|2071|2069|9069
1758813600000|2025-09-25 15:20:00|2082|2081|2079|2078|2082|2082|2079|2078|5586
1758813900000|2025-09-25 15:25:00|2080|2079|2079|2078|2080|2079|2077|2076|11377
1758870000000|2025-09-26 07:00:00|2060|2057|2060|2057|2063|2060|2056|2054|4376
1758870300000|2025-09-26 07:05:00|2061|2058|2058|2056|2061|2058|2055|2053|620
1758870600000|2025-09-26 07:10:00|2056|2054|2056|2054|2057|2055|2054|2053|5646
1758870900000|2025-09-26 07:15:00|2055|2053|2050|2048|2055|2053|2049|2048|9715
1758871200000|2025-09-26 07:20:00|2049|2049|2048|2047|2049|2049|2048|2047|1840
1758871500000|2025-09-26 07:25:00|2049|2048|2051|2050|2052|2051|2049|2047|4824
1758871800000|2025-09-26 07:30:00|2052|2051|2050|2048|2053|2051|2049|2048|3477
1758872100000|2025-09-26 07:35:00|2049|2049|2052|2051|2054|2052|2049|2049|2266
1758872400000|2025-09-26 07:40:00|2053|2053|2055|2053|2055|2053|2053|2053|1122
1758872700000|2025-09-26 07:45:00|2054|2051|2053|2051|2055|2051|2051|2050|1628
1758873000000|2025-09-26 07:50:00|2052|2052|2051|2050|2052|2052|2051|2049|1690
1758873300000|2025-09-26 07:55:00|2050|2049|2052|2050|2052|2050|2050|2049|1398
1758873600000|2025-09-26 08:00:00|2053|2051|2052|2050|2053|2051|2050|2048|2529
1758873900000|2025-09-26 08:05:00|2053|2051|2054|2051|2054|2052|2052|2050|1297
1758874200000|2025-09-26 08:10:00|2053|2052|2053|2050|2054|2052|2052|2050|1315
1758874500000|2025-09-26 08:15:00|2052|2051|2052|2050|2053|2051|2051|2050|145
1758874800000|2025-09-26 08:20:00|2051|2049|2053|2051|2053|2052|2050|2049|2908
1758875100000|2025-09-26 08:25:00|2052|2050|2052|2051|2053|2051|2052|2049|490
1758875400000|2025-09-26 08:30:00|2053|2052|2053|2051|2053|2052|2052|2051|1751
1758876000000|2025-09-26 08:40:00|2054|2052|2054|2051|2054|2052|2054|2051|452
1758876300000|2025-09-26 08:45:00|2056|2053|2057|2054|2057|2054|2056|2051|12047
1758876600000|2025-09-26 08:50:00|2056|2055|2056|2054|2056|2055|2056|2054|1893
1758876900000|2025-09-26 08:55:00|2055|2052|2052|2050|2055|2052|2052|2050|655
1758877200000|2025-09-26 09:00:00|2051|2049|2051|2049|2052|2050|2051|2049|3175
1758877500000|2025-09-26 09:05:00|2050|2050|2049|2047|2050|2050|2049|2047|1708
1758877800000|2025-09-26 09:10:00|2050|2048|2051|2050|2051|2050|2050|2048|9973
1758878100000|2025-09-26 09:15:00||2049||2049||2049||2049|459
1758878400000|2025-09-26 09:20:00|2050|2048|2050|2048|2050|2048|2050|2048|157
1758878700000|2025-09-26 09:25:00|2049|2047|2049|2047|2049|2047|2049|2046|1564
1758879000000|2025-09-26 09:30:00||2046||2046||2047||2046|466
1758879300000|2025-09-26 09:35:00|2051|2047|2051|2049|2052|2050|2051|2047|1305
1758879600000|2025-09-26 09:40:00|2050||2051||2051||2050||460
1758879900000|2025-09-26 09:45:00|||||||||2396
1758880200000|2025-09-26 09:50:00|2050|2048|2049|2048|2050|2048|2049|2048|911
1758880500000|2025-09-26 09:55:00|2048|2047|2047|2046|2048|2047|2047|2046|5164
1758880800000|2025-09-26 10:00:00|2048|2048|2049|2046|2052|2049|2048|2046|2441
1758881100000|2025-09-26 10:05:00|2048|2045|2047|2044|2048|2046|2047|2044|987
1758881400000|2025-09-26 10:10:00|2048|2045|2049|2046|2049|2047|2048|2045|1126
1758881700000|2025-09-26 10:15:00|2048|2045|2047|2044|2048|2045|2046|2044|2611
1758882000000|2025-09-26 10:20:00|2046|2045|2047|2045|2047|2045|2046|2044|1138
1758882300000|2025-09-26 10:25:00|2046|2044|2046|2044|2047|2046|2045|2043|1765
1758882600000|2025-09-26 10:30:00|2045|2045|2045|2043|2047|2046|2045|2043|1319
1758882900000|2025-09-26 10:35:00|2046|2044|2045|2044|2046|2045|2045|2044|672
1758883200000|2025-09-26 10:40:00|2044|2043|2045|2044|2045|2044|2044|2042|1951
1758883500000|2025-09-26 10:45:00|2046|2043|2046|2044|2046|2045|2046|2043|482
1758883800000|2025-09-26 10:50:00|2045||2046||2046||2045||2432
1758884100000|2025-09-26 10:55:00||2045||2045||2045||2045|1758
1758884400000|2025-09-26 11:00:00|2047|2046|2051|2049|2051|2050|2047|2046|1745
1758885000000|2025-09-26 11:10:00|||||||||1900
1758885300000|2025-09-26 11:15:00|2050|2048|2047|2045|2050|2048|2047|2045|34627
1758885600000|2025-09-26 11:20:00|2046|2046|2048|2046|2048|2046|2046|2045|1842
1758885900000|2025-09-26 11:25:00||2047||2046||2047||2046|469
1758886200000|2025-09-26 11:30:00|2047|2047|2051|2049|2051|2049|2047|2046|2227
1758886500000|2025-09-26 11:35:00||2050||2049||2050||2049|1254
1758886800000|2025-09-26 11:40:00|2053|2051|2052|2050|2054|2053|2052|2050|2023
1758887100000|2025-09-26 11:45:00|2051|2049|2050|2048|2051|2049|2050|2048|154
1758887400000|2025-09-26 11:50:00|2051|2049|2051|2049|2051|2050|2051|2049|356
1758887700000|2025-09-26 11:55:00|2050||2050||2051||2050||2442
1758888000000|2025-09-26 12:00:00|2049|2048|2051|2048|2051|2050|2049|2047|892
1758888300000|2025-09-26 12:05:00|2050|2047|2049|2047|2050|2047|2049|2046|18
1758888600000|2025-09-26 12:10:00|2050|2049|2050|2048|2051|2050|2050|2048|394
1758888900000|2025-09-26 12:15:00|2049|2049|2050|2048|2050|2049|2049|2047|705
1758889200000|2025-09-26 12:20:00|2049|2047|2050|2047|2050|2047|2049|2047|4275
1758889500000|2025-09-26 12:25:00|2051|2049|2050|2047|2051|2049|2050|2047|1868
1758889800000|2025-09-26 12:30:00|2049|2046|2050|2049|2051|2050|2049|2046|4661
1758890100000|2025-09-26 12:35:00|2051|2050|2052|2049|2053|2052|2051|2049|2280
1758890400000|2025-09-26 12:40:00|2053|2050|2054|2052|2054|2052|2053|2049|629
1758890700000|2025-09-26 12:45:00|2053|2051|2053|2051|2053|2052|2052|2050|1210
1758891000000|2025-09-26 12:50:00|2052|2050|2052|2050|2053|2052|2051|2050|1271
1758891300000|2025-09-26 12:55:00|2051|2051|2051|2049|2053|2051|2050|2049|1439
1758891600000|2025-09-26 13:00:00|2052|2050|2051|2049|2052|2051|2050|2049|2207
1758891900000|2025-09-26 13:05:00|2050|2050|2052|2050|2053|2051|2050|2049|1621
1758892200000|2025-09-26 13:10:00|2053|2051|2051|2049|2053|2052|2050|2048|3036
1758892500000|2025-09-26 13:15:00|2050|2048|2052|2050|2052|2050|2049|2048|1790
1758892800000|2025-09-26 13:20:00|2051|2051|2051|2050|2052|2051|2051|2050|949
1758893100000|2025-09-26 13:25:00|2052|2051|2055|2053|2055|2053|2052|2050|3396
1758893400000|2025-09-26 13:30:00|2053|2051|2055|2053|2058|2056|2052|2050|6705
1758893700000|2025-09-26 13:35:00|2054|2052|2051|2049|2054|2053|2048|2047|2109
1758894000000|2025-09-26 13:40:00|2050|2050|2049|2048|2053|2052|2049|2048|4112
1758894300000|2025-09-26 13:45:00|2048|2046|2047|2046|2049|2048|2047|2045|4637
1758894600000|2025-09-26 13:50:00|2048|2045|2050|2048|2050|2048|2046|2045|3547
1758894900000|2025-09-26 13:55:00|2049|2047|2051|2050|2051|2050|2048|2046|4651
1758895200000|2025-09-26 14:00:00|2052|2049|2048|2047|2052|2051|2047|2046|11032
1758895500000|2025-09-26 14:05:00|2049|2048|2048|2047|2050|2049|2048|2046|4127
1758895800000|2025-09-26 14:10:00|2049|2048|2049|2048|2050|2048|2047|2046|4171
1758896100000|2025-09-26 14:15:00|2048|2046|2048|2046|2049|2048|2047|2046|3620
1758896400000|2025-09-26 14:20:00|2047|2045|2044|2043|2047|2045|2044|2043|3404
1758896700000|2025-09-26 14:25:00|2043|2042|2042|2040|2043|2042|2041|2040|3883
1758897000000|2025-09-26 14:30:00|2041|2041|2040|2039|2043|2041|2040|2039|2095
1758897300000|2025-09-26 14:35:00|2039|2038|2040|2039|2040|2039|2038|2037|4708
1758897600000|2025-09-26 14:40:00|2041|2040|2044|2042|2044|2043|2041|2039|6776
1758897900000|2025-09-26 14:45:00|2043|2043|2041|2040|2043|2043|2041|2040|1008
1758898200000|2025-09-26 14:50:00|2042|2041|2044|2042|2044|2042|2041|2041|6255
1758898500000|2025-09-26 14:55:00|2043|2043|2041|2040|2043|2043|2041|2040|6084
1758898800000|2025-09-26 15:00:00|2042|2039|2041|2039|2042|2039|2040|2038|4469
1758899100000|2025-09-26 15:05:00|2040|2040|2038|2037|2041|2040|2038|2037|2002
1758899400000|2025-09-26 15:10:00|2039|2038|2039|2038|2040|2039|2039|2037|2492
1758899700000|2025-09-26 15:15:00|2038|2037|2040|2039|2041|2039|2038|2037|2453
1758900000000|2025-09-26 15:20:00|2039|2038|2039|2038|2039|2038|2039|2038|5614
1758900300000|2025-09-26 15:25:00|2040|2039|2041|2040|2041|2040|2040|2039|6162
1759129200000|2025-09-29 07:00:00|2050|2045|2051|2048|2056|2051|2043|2040|15969
1759129500000|2025-09-29 07:05:00|2050|2046|2042|2039|2050|2046|2042|2039|14789
1759129800000|2025-09-29 07:10:00|2043|2040|2050|2046|2050|2046|2043|2040|1794
1759130100000|2025-09-29 07:15:00|2049|2044|2041|2038|2049|2044|2041|2038|905
1759130400000|2025-09-29 07:20:00|2042|2039|2046|2043|2047|2045|2042|2039|1047
1759130700000|2025-09-29 07:25:00|2045|2042|2048|2046|2048|2046|2044|2041|446
1759131000000|2025-09-29 07:30:00|2051|2048|2051|2049|2051|2049|2050|2048|1649
1759131300000|2025-09-29 07:35:00|2053|2050|2053|2051|2054|2052|2053|2050|494
1759131600000|2025-09-29 07:40:00|2052|2052|2053|2050|2053|2052|2051|2050|1831
1759131900000|2025-09-29 07:45:00|2052|2049|2049|2047|2052|2049|2049|2047|3489
1759132200000|2025-09-29 07:50:00|2048|2046|2052|2049|2052|2049|2048|2046|849
1759132500000|2025-09-29 07:55:00|2051|2048|2051|2049|2052|2049|2050|2047|1497
1759132800000|2025-09-29 08:00:00|2050|2050|2052|2050|2053|2051|2050|2047|1198
1759133100000|2025-09-29 08:05:00|2051|2051|2054|2052|2054|2053|2051|2051|6052
1759133400000|2025-09-29 08:10:00|2053|2051|2055|2052|2055|2053|2053|2051|3957
1759133700000|2025-09-29 08:15:00|2054|2051|2052|2051|2055|2051|2051|2050|1551
1759134000000|2025-09-29 08:20:00|2053|2050|2056|2053|2056|2053|2052|2050|2706
1759134300000|2025-09-29 08:25:00|2057|2054|2058|2056|2058|2057|2057|2054|27164
1759134600000|2025-09-29 08:30:00|2057|2055|2057|2055|2058|2056|2057|2055|27335
1759134900000|2025-09-29 08:35:00|2058|2056|2060|2058|2060|2059|2058|2055|4341
1759135200000|2025-09-29 08:40:00||2059||2059||2059||2059|195
1759135500000|2025-09-29 08:45:00|2061|2060|2062|2060|2063|2060|2061|2059|2394
1759135800000|2025-09-29 08:50:00|2061|2059|2062|2061|2062|2061|2061|2059|2426
1759136100000|2025-09-29 08:55:00||2060||2060||2060||2060|1156
1759136400000|2025-09-29 09:00:00|2061|2059|2062|2059|2062|2059|2061|2059|231
1759136700000|2025-09-29 09:05:00|2061|2060|2061|2059|2062|2060|2061|2059|2319
1759137000000|2025-09-29 09:10:00|2062|2060|2062|2060|2062|2060|2062|2060|655
1759137300000|2025-09-29 09:15:00||2061||2061||2061||2061|102
1759137600000|2025-09-29 09:20:00|2061|2060|2061|2059|2064|2061|2061|2059|2128
1759137900000|2025-09-29 09:25:00|2060|2058|2062|2059|2062|2060|2060|2058|2945
1759138200000|2025-09-29 09:30:00|2061|2058|2063|2061|2063|2061|2061|2058|831
1759138500000|2025-09-29 09:35:00|2064|2062|2062|2061|2064|2063|2062|2060|4435
1759138800000|2025-09-29 09:40:00|2063|2062|2064|2062|2064|2062|2063|2062|936
1759139100000|2025-09-29 09:45:00|2063|2061|2064|2062|2064|2062|2063|2061|323
1759139400000|2025-09-29 09:50:00|2063|2061|2063|2061|2063|2061|2062|2060|1478
1759139700000|2025-09-29 09:55:00|2064|2062|2064|2062|2064|2063|2064|2062|863
1759140000000|2025-09-29 10:00:00|2063|2061|2062|2061|2064|2061|2062|2060|5159
1759140300000|2025-09-29 10:05:00|2063|2060|2063|2061|2063|2061|2063|2060|953
1759140600000|2025-09-29 10:10:00|2062|2060|2063|2060|2063|2060|2062|2060|1287
1759140900000|2025-09-29 10:15:00||2061||2061||2061||2061|1400
1759141200000|2025-09-29 10:20:00|2064|2062|2065|2063|2065|2063|2064|2062|2197
1759141500000|2025-09-29 10:25:00|2064||2065||2065||2064||687
1759141800000|2025-09-29 10:30:00|2064|2062|2060|2059|2064|2062|2060|2059|7111
1759142100000|2025-09-29 10:35:00||2058||2058||2058||2058|243
1759142400000|2025-09-29 10:40:00|||||||||230
1759142700000|2025-09-29 10:45:00|2059|2059|2060|2058|2060|2059|2059|2058|1708
1759143000000|2025-09-29 10:50:00|2061|2059|2061|2059|2061|2059|2061|2059|1059
1759143300000|2025-09-29 10:55:00|2060|2060|2060|2058|2060|2060|2060|2058|30
1759143600000|2025-09-29 11:00:00|2061|2059|2059|2057|2061|2059|2058|2057|603
1759143900000|2025-09-29 11:05:00|2058|2056|2059|2057|2059|2057|2058|2056|2210
1759144200000|2025-09-29 11:10:00|2060|2058|2061|2058|2061|2059|2060|2058|497
1759144500000|2025-09-29 11:15:00|2062|2059|2062|2061|2063|2061|2062|2059|1272
1759144800000|2025-09-29 11:20:00|2064|2062|2064|2062|2064|2062|2063|2061|2970
1759145100000|2025-09-29 11:25:00||2063||2063||2063||2063|812
1759145400000|2025-09-29 11:30:00|2065|2064|2065|2063|2065|2064|2064|2063|5886
1759145700000|2025-09-29 11:35:00|2066|2064|2066|2064|2066|2065|2064|2063|1004
1759146000000|2025-09-29 11:40:00|2065|2063|2065|2063|2065|2063|2064|2063|1415
1759146300000|2025-09-29 11:45:00|2064||2065||2065||2064||0
1759146900000|2025-09-29 11:55:00|2066|2064|2065|2064|2066|2065|2065|2063|7574
1759147200000|2025-09-29 12:00:00|2064|2063|2065|2063|2065|2063|2064|2062|486
1759147500000|2025-09-29 12:05:00|2064|2064|2064|2061|2064|2064|2063|2061|1391
1759147800000|2025-09-29 12:10:00|2063|2063|2064|2062|2064|2063|2062|2062|862
1759148100000|2025-09-29 12:15:00|2063|2061|2062|2059|2064|2062|2061|2059|1266
1759148400000|2025-09-29 12:20:00|2061|2060|2062|2059|2062|2061|2061|2059|493
1759148700000|2025-09-29 12:25:00|2061|2060|2062|2060|2062|2060|2061|2058|3217
1759149000000|2025-09-29 12:30:00|2061||2061||2061||2061||231
1759149300000|2025-09-29 12:35:00|2062||2062||2062||2062||1815
1759149600000|2025-09-29 12:40:00|2061|2059|2061|2059|2061|2059|2060|2059|644
1759149900000|2025-09-29 12:45:00|2062|2060|2062|2060|2062|2060|2062|2060|1924
1759150200000|2025-09-29 12:50:00|2061||2062||2062||2061||1336
1759150500000|2025-09-29 12:55:00|2061|2059|2061|2059|2062|2059|2061|2059|1384
1759150800000|2025-09-29 13:00:00|2060|2058|2060|2058|2062|2060|2059|2057|7080
1759151100000|2025-09-29 13:05:00|2059|2057|2060|2058|2060|2058|2059|2057|1491
1759151400000|2025-09-29 13:10:00|2059|2059|2061|2059|2062|2060|2059|2059|1032
1759151700000|2025-09-29 13:15:00|||||||||6
1759152000000|2025-09-29 13:20:00|2062|2060|2062|2060|2062|2060|2061|2059|2354
1759152300000|2025-09-29 13:25:00|2061|2059|2064|2062|2064|2062|2061|2058|3000
1759152600000|2025-09-29 13:30:00|2065|2063|2066|2064|2068|2066|2062|2060|4758
1759152900000|2025-09-29 13:35:00|2067|2065|2071|2069|2072|2070|2066|2064|7838
1759153200000|2025-09-29 13:40:00|2070|2068|2071|2069|2075|2073|2070|2068|9852
1759153500000|2025-09-29 13:45:00|2070|2068|2068|2066|2072|2070|2068|2066|2826
1759153800000|2025-09-29 13:50:00|2070|2068|2072|2070|2072|2070|2069|2067|4280
1759154100000|2025-09-29 13:55:00|2071|2069|2074|2072|2074|2072|2071|2069|1087
1759154400000|2025-09-29 14:00:00|2073|2073|2075|2073|2075|2074|2073|2071|4760
1759154700000|2025-09-29 14:05:00|2074|2074|2076|2075|2079|2077|2074|2073|6187
1759155000000|2025-09-29 14:10:00|2077|2076|2076|2074|2078|2076|2074|2073|4145
1759155300000|2025-09-29 14:15:00|2077|2076|2077|2076|2078|2076|2076|2074|2955
1759155600000|2025-09-29 14:20:00|2076|2075|2078|2076|2078|2077|2076|2075|7259
1759155900000|2025-09-29 14:25:00|2081|2077|2081|2080|2082|2080|2080|2076|8084
1759156200000|2025-09-29 14:30:00|2082|2081|2088|2086|2088|2086|2081|2080|7470
1759156500000|2025-09-29 14:35:00|2089|2087|2092|2091|2093|2091|2089|2087|6390
1759156800000|2025-09-29 14:40:00|2093|2092|2098|2096|2098|2096|2093|2092|5374
1759157100000|2025-09-29 14:45:00|2097|2097|2102|2100|2103|2102|2097|2097|6449
1759157400000|2025-09-29 14:50:00|2103|2101|2102|2100|2103|2101|2100|2099|3947
1759157700000|2025-09-29 14:55:00|2101|2101|2103|2101|2103|2101|2101|2100|3316
1759158000000|2025-09-29 15:00:00|2104|2103|2104|2102|2105|2103|2103|2101|9712
1759158300000|2025-09-29 15:05:00|2103|2101|2101|2099|2103|2101|2100|2099|5015
1759158600000|2025-09-29 15:10:00|2102|2100|2095|2094|2102|2101|2095|2093|9697
1759158900000|2025-09-29 15:15:00|2094|2093|2093|2092|2094|2093|2092|2091|3099
1759159200000|2025-09-29 15:20:00|2094|2093|2096|2095|2097|2096|2094|2093|9283
1759159500000|2025-09-29 15:25:00|2097|2096|2097|2096|2098|2096|2097|2096|5859
1759215600000|2025-09-30 07:00:00|2092|2088|2093|2090|2098|2094|2087|2085|6575
1759215900000|2025-09-30 07:05:00|2094|2091|2092|2090|2096|2092|2092|2090|3850
1759216200000|2025-09-30 07:10:00|2093|2091|2101|2098|2101|2098|2093|2090|1906
1759216500000|2025-09-30 07:15:00|2100|2096|2098|2096|2101|2099|2096|2094|2805
1759216800000|2025-09-30 07:20:00|2099|2097|2096|2095|2099|2097|2095|2093|1606
1759217100000|2025-09-30 07:25:00|2098|2094|2097|2095|2098|2096|2097|2093|1937
1759217400000|2025-09-30 07:30:00|2096|2094|2093|2091|2097|2095|2093|2090|1260
1759217700000|2025-09-30 07:35:00|2094|2093|2095|2093|2096|2093|2094|2092|1737
1759218000000|2025-09-30 07:40:00|2086|2083|2051|2049|2087|2084|1998|1992|73826
1759218300000|2025-09-30 07:45:00|2053|2050|2038|2035|2055|2052|2026|2022|16792
1759218600000|2025-09-30 07:50:00|2035|2036|2026|2023|2035|2037|2020|2019|14076
1759218900000|2025-09-30 07:55:00|2028|2024|2023|2021|2037|2034|2021|2020|13088
1759219200000|2025-09-30 08:00:00|2020|2017|2033|2030|2034|2030|2018|2017|18186
1759219500000|2025-09-30 08:05:00|2034|2031|2040|2037|2044|2041|2032|2030|15186
1759219800000|2025-09-30 08:10:00|2041|2038|2047|2045|2048|2046|2040|2038|12511
1759220100000|2025-09-30 08:15:00|2046|2044|2037|2035|2046|2044|2034|2032|10033
1759220400000|2025-09-30 08:20:00|2038|2036|2042|2040|2042|2041|2038|2035|4047
1759220700000|2025-09-30 08:25:00|2045|2041|2050|2048|2051|2049|2045|2041|3731
1759221000000|2025-09-30 08:30:00|2051|2047|2043|2042|2051|2047|2043|2041|5225
1759221300000|2025-09-30 08:35:00|2042|2041|2036|2033|2042|2042|2035|2033|10732
1759221600000|2025-09-30 08:40:00|2034|2031|2034|2032|2035|2034|2033|2031|2958
1759221900000|2025-09-30 08:45:00|2033|2033|2034|2033|2036|2035|2033|2031|8250
1759222200000|2025-09-30 08:50:00|2035|2032|2036|2034|2039|2037|2033|2031|7777
1759222500000|2025-09-30 08:55:00|2037|2036|2042|2039|2043|2040|2034|2032|9425
1759222800000|2025-09-30 09:00:00|2040|2040|2042|2040|2044|2042|2040|2039|5077
1759223100000|2025-09-30 09:05:00|2043|2041|2044|2043|2044|2043|2042|2041|2321
1759223400000|2025-09-30 09:10:00|2045|2042|2046|2045|2046|2045|2045|2042|2550
1759223700000|2025-09-30 09:15:00|2047|2046|2049|2048|2049|2048|2047|2045|1080
1759224000000|2025-09-30 09:20:00|2050|2049|2041|2039|2051|2049|2041|2039|3850
1759224300000|2025-09-30 09:25:00|2040|2041|2046|2044|2047|2045|2040|2041|2699
1759224600000|2025-09-30 09:30:00|2045|2043|2042|2040|2045|2044|2041|2040|2403
1759224900000|2025-09-30 09:35:00|2041|2039|2045|2043|2049|2048|2040|2037|10017
1759225200000|2025-09-30 09:40:00|2044|2042|2043|2041|2045|2042|2039|2038|4290
1759225500000|2025-09-30 09:45:00|2045|2042|2048|2046|2048|2046|2044|2042|2153
1759225800000|2025-09-30 09:50:00|2049|2047|2039|2037|2049|2047|2039|2037|3819
1759226100000|2025-09-30 09:55:00|2040|2038|2043|2041|2043|2041|2040|2038|3966
1759226400000|2025-09-30 10:00:00|2045|2042|2047|2045|2047|2046|2043|2041|1911
1759226700000|2025-09-30 10:05:00|2048|2046|2050|2048|2050|2048|2048|2045|3361
1759227000000|2025-09-30 10:10:00|2049|2047|2052|2050|2052|2050|2048|2047|2408
1759227300000|2025-09-30 10:15:00|2053|2051|2054|2052|2060|2058|2053|2051|5436
1759227600000|2025-09-30 10:20:00|2053|2051|2051|2050|2053|2051|2051|2049|2511
1759227900000|2025-09-30 10:25:00|2050|2049|2050|2049|2050|2049|2050|2049|529
1759228200000|2025-09-30 10:30:00|2051|2050|2052|2050|2052|2050|2051|2050|2567
1759228500000|2025-09-30 10:35:00|2051|2051|2053|2051|2053|2051|2051|2051|2763
1759228800000|2025-09-30 10:40:00|2054|2052|2053|2052|2054|2052|2053|2051|1653
1759229100000|2025-09-30 10:45:00|||||||||435
1759229400000|2025-09-30 10:50:00|2054|2053|2053|2051|2054|2053|2052|2051|3716
1759229700000|2025-09-30 10:55:00|2052|2050|2052|2051|2053|2051|2052|2050|383
1759230000000|2025-09-30 11:00:00|2051|2050|2048|2047|2052|2050|2047|2046|3221
1759230300000|2025-09-30 11:05:00||2046||2047||2047||2046|1172
1759230600000|2025-09-30 11:10:00|2047|2046|2048|2046|2048|2047|2047|2046|2824
1759230900000|2025-09-30 11:15:00|2050|2048|2048|2047|2051|2049|2048|2047|1284
1759231200000|2025-09-30 11:20:00|2049||2049||2049||2049||816
1759231500000|2025-09-30 11:25:00|2050|2048|2049|2047|2050|2048|2049|2047|1840
1759231800000|2025-09-30 11:30:00|2048|2048|2051|2049|2051|2049|2046|2045|2904
1759232100000|2025-09-30 11:35:00|2050|2047|2048|2047|2050|2048|2048|2047|740
1759232400000|2025-09-30 11:40:00|2049|2048|2050|2048|2050|2048|2049|2048|2508
1759232700000|2025-09-30 11:45:00|2049|2049|2051|2049|2051|2049|2049|2048|413
1759233000000|2025-09-30 11:50:00|2050|2050|2053|2051|2054|2051|2050|2050|2092
1759233300000|2025-09-30 11:55:00|2054|2052|2054|2052|2054|2053|2054|2052|2183
1759233600000|2025-09-30 12:00:00|2055|2053|2065|2063|2068|2066|2055|2053|13298
1759233900000|2025-09-30 12:05:00|2066|2064|2068|2066|2068|2066|2064|2063|5807
1759234200000|2025-09-30 12:10:00|2067|2065|2064|2062|2068|2066|2064|2062|2955
1759234500000|2025-09-30 12:15:00|2065|2063|2064|2063|2066|2064|2064|2062|3390
1759234800000|2025-09-30 12:20:00|2063|2062|2061|2060|2063|2062|2061|2060|1920
1759235100000|2025-09-30 12:25:00|2062|2063|2065|2063|2065|2064|2062|2063|4340
1759235400000|2025-09-30 12:30:00|2064|2062|2060|2058|2064|2062|2059|2057|7752
1759235700000|2025-09-30 12:35:00|2059|2057|2058|2056|2060|2058|2058|2056|840
1759236000000|2025-09-30 12:40:00|2057|2058|2056|2055|2061|2059|2056|2054|6250
1759236300000|2025-09-30 12:45:00|2057|2056|2061|2059|2061|2060|2057|2056|3329
1759236600000|2025-09-30 12:50:00|2060|2058|2060|2058|2060|2058|2059|2058|6805
1759236900000|2025-09-30 12:55:00|2061|2059|2061|2059|2061|2060|2061|2058|1642
1759237200000|2025-09-30 13:00:00|2062|2061|2060|2058|2062|2061|2060|2058|566
1759237500000|2025-09-30 13:05:00|2061|2060|2064|2062|2064|2063|2061|2059|2690
1759237800000|2025-09-30 13:10:00|2065|2064|2065|2063|2067|2066|2065|2063|3223
1759238100000|2025-09-30 13:15:00|2064|2062|2063|2061|2065|2063|2062|2061|2657
1759238400000|2025-09-30 13:20:00|2064|2062|2064|2062|2064|2063|2063|2061|2140
1759238700000|2025-09-30 13:25:00|2065|2063|2074|2071|2074|2072|2065|2063|5276
1759239000000|2025-09-30 13:30:00|2075|2072|2067|2065|2080|2078|2065|2063|12782
1759239300000|2025-09-30 13:35:00|2066|2064|2062|2060|2067|2066|2061|2059|8691
1759239600000|2025-09-30 13:40:00|2063|2061|2066|2064|2068|2066|2061|2059|5277
1759239900000|2025-09-30 13:45:00|2065|2063|2059|2057|2067|2065|2058|2056|3188
1759240200000|2025-09-30 13:50:00|2058|2056|2059|2057|2062|2061|2056|2054|5592
1759240500000|2025-09-30 13:55:00|2058|2058|2065|2063|2065|2063|2058|2057|4000
1759240800000|2025-09-30 14:00:00|2066|2064|2064|2062|2066|2064|2064|2062|3959
1759241100000|2025-09-30 14:05:00|2065|2063|2063|2061|2067|2065|2063|2061|8580
1759241400000|2025-09-30 14:10:00|2062|2060|2056|2055|2062|2060|2056|2055|5380
1759241700000|2025-09-30 14:15:00|2057|2056|2058|2056|2059|2058|2057|2056|4640
1759242000000|2025-09-30 14:20:00|2057|2055|2066|2064|2066|2064|2057|2055|3656
1759242300000|2025-09-30 14:25:00|2065|2063|2062|2061|2066|2063|2062|2060|5347
1759242600000|2025-09-30 14:30:00|2061|2060|2063|2061|2064|2063|2061|2060|2667
1759242900000|2025-09-30 14:35:00|2062|2062|2059|2058|2063|2062|2059|2058|4848
1759243200000|2025-09-30 14:40:00|2058|2057|2057|2056|2059|2057|2057|2055|2153
1759243500000|2025-09-30 14:45:00|2058|2055|2057|2056|2058|2056|2057|2055|1813
1759243800000|2025-09-30 14:50:00|2056|2055|2055|2054|2056|2055|2054|2053|917
1759244100000|2025-09-30 14:55:00|2056|2055|2055|2053|2056|2055|2055|2053|3233
1759244400000|2025-09-30 15:00:00|2054|2052|2055|2054|2056|2054|2053|2052|549
1759244700000|2025-09-30 15:05:00|2054|2053|2054|2052|2055|2053|2053|2052|4368
1759245000000|2025-09-30 15:10:00|2053|2051|2048|2046|2053|2051|2047|2046|7514
1759245300000|2025-09-30 15:15:00|2049|2047|2049|2048|2051|2049|2048|2046|4041
1759245600000|2025-09-30 15:20:00|2050|2049|2052|2050|2052|2050|2050|2049|5977
1759245900000|2025-09-30 15:25:00|2051|2051|2054|2053|2055|2053|2051|2051|8907
1759302000000|2025-10-01 07:00:00|2047|2039|2040|2038|2048|2045|2040|2038|4183
1759302300000|2025-10-01 07:05:00|2039|2039|2036|2033|2039|2039|2033|2030|8254
1759302600000|2025-10-01 07:10:00|2035|2032|2029|2027|2035|2032|2023|2021|7227
1759302900000|2025-10-01 07:15:00|2028|2026|2026|2024|2028|2026|2025|2023|1393
1759303200000|2025-10-01 07:20:00|2028|2025|2030|2027|2032|2028|2028|2025|2864
1759303500000|2025-10-01 07:25:00|2029|2028|2028|2025|2030|2028|2027|2024|369
1759303800000|2025-10-01 07:30:00|2030|2026|2027|2024|2030|2028|2025|2023|844
1759304100000|2025-10-01 07:35:00|2028|2025|2028|2026|2030|2027|2028|2025|486
1759304400000|2025-10-01 07:40:00|2027|2024|2030|2028|2030|2028|2027|2024|276
1759304700000|2025-10-01 07:45:00|2031|2029|2030|2028|2032|2030|2028|2026|2537
1759305000000|2025-10-01 07:50:00|2029|2027|2033|2031|2033|2031|2028|2027|591
1759305300000|2025-10-01 07:55:00|2032|2030|2032|2029|2034|2032|2031|2029|1877
1759305600000|2025-10-01 08:00:00|2033|2030|2035|2033|2037|2035|2032|2029|6640
1759305900000|2025-10-01 08:05:00|2036|2034|2037|2036|2041|2040|2035|2033|10753
1759306200000|2025-10-01 08:10:00|2038|2035|2041|2039|2042|2040|2037|2035|10213
1759306500000|2025-10-01 08:15:00|2042|2040|2041|2040|2043|2041|2038|2035|6486
1759306800000|2025-10-01 08:20:00|2042|2039|2041|2039|2042|2040|2039|2037|1324
1759307100000|2025-10-01 08:25:00|2040|2038|2040|2038|2041|2039|2039|2036|5062
1759307400000|2025-10-01 08:30:00|2039|2037|2041|2039|2042|2041|2037|2036|1384
1759307700000|2025-10-01 08:35:00|2040|2038|2044|2042|2044|2042|2040|2037|3517
1759308000000|2025-10-01 08:40:00|2046|2043|2049|2047|2054|2052|2046|2042|8053
1759308300000|2025-10-01 08:45:00|2048|2046|2050|2048|2051|2048|2047|2045|1528
1759308600000|2025-10-01 08:50:00|2049|2047|2046|2044|2052|2050|2046|2043|3434
1759308900000|2025-10-01 08:55:00|2045|2043|2046|2044|2048|2046|2042|2041|3623
1759309200000|2025-10-01 09:00:00|2047|2043|2048|2046|2049|2047|2045|2042|5119
1759309500000|2025-10-01 09:05:00|2049|2047|2051|2049|2052|2051|2047|2045|4287
1759309800000|2025-10-01 09:10:00|2050|2048|2056|2053|2056|2054|2050|2048|2300
1759310100000|2025-10-01 09:15:00|2055|2055|2052|2050|2056|2055|2052|2049|483
1759310400000|2025-10-01 09:20:00|2051|2049|2050|2047|2053|2051|2049|2047|2259
1759310700000|2025-10-01 09:25:00|2052|2048|2052|2050|2053|2051|2051|2048|15074
1759311000000|2025-10-01 09:30:00|2051|2049|2050|2048|2053|2051|2050|2048|2161
1759311300000|2025-10-01 09:35:00|2049|2049|2051|2049|2054|2051|2049|2047|5800
1759311600000|2025-10-01 09:40:00|2052|2050|2053|2051|2053|2051|2051|2049|1067
1759311900000|2025-10-01 09:45:00|2055|2052|2058|2056|2058|2056|2053|2051|4293
1759312200000|2025-10-01 09:50:00|2057|2055|2056|2054|2057|2055|2055|2054|2978
1759312500000|2025-10-01 09:55:00|2055|2053|2059|2057|2059|2057|2054|2053|1470
1759312800000|2025-10-01 10:00:00|2058|2055|2057|2055|2058|2056|2055|2053|7112
1759313100000|2025-10-01 10:05:00|2058|2056|2056|2055|2058|2057|2056|2055|536
1759313400000|2025-10-01 10:10:00|2055|2054|2059|2056|2059|2056|2055|2053|1762
1759313700000|2025-10-01 10:15:00|2060|2057|2058|2057|2060|2058|2058|2056|1012
1759314000000|2025-10-01 10:20:00|2057|2056|2057|2055|2057|2056|2056|2055|508
1759314300000|2025-10-01 10:25:00|2058|2056|2057|2055|2059|2057|2056|2054|1779
1759314600000|2025-10-01 10:30:00|2056|2056|2058|2056|2058|2056|2056|2055|1098
1759314900000|2025-10-01 10:35:00|2057|2055|2056|2054|2057|2055|2056|2054|324
1759315200000|2025-10-01 10:40:00|2055|2056|2058|2056|2060|2058|2055|2056|1630
1759315500000|2025-10-01 10:45:00|2059|2055|2057|2055|2059|2056|2057|2055|139
1759315800000|2025-10-01 10:50:00|2058|2056|2058|2056|2058|2057|2057|2055|5507
1759316100000|2025-10-01 10:55:00|2057|2055|2056|2054|2058|2055|2056|2054|1781
1759316400000|2025-10-01 11:00:00|2057|2055|2058|2056|2059|2057|2057|2055|1592
1759316700000|2025-10-01 11:05:00|2057|2055|2057|2055|2058|2055|2056|2055|606
1759317000000|2025-10-01 11:10:00|2058|2056|2058|2055|2058|2057|2057|2055|679
1759317300000|2025-10-01 11:15:00|2057|2053|2057|2055|2057|2055|2055|2053|632
1759317600000|2025-10-01 11:20:00|2056|2054|2054|2052|2057|2054|2054|2052|903
1759317900000|2025-10-01 11:25:00|2055|2053|2056|2054|2056|2054|2054|2053|904
1759318200000|2025-10-01 11:30:00|2057|2055|2055|2053|2058|2056|2054|2053|1019
1759318500000|2025-10-01 11:35:00|2056|2055|2056|2054|2057|2055|2055|2054|2000
1759318800000|2025-10-01 11:40:00|2057|2055|2056|2054|2057|2055|2056|2054|1334
1759319100000|2025-10-01 11:45:00|2057|2055|2054|2053|2057|2056|2054|2053|1072
1759319400000|2025-10-01 11:50:00|2055|2054|2058|2056|2058|2056|2055|2054|771
1759319700000|2025-10-01 11:55:00|2057|2055|2056|2054|2058|2055|2056|2053|705
1759320000000|2025-10-01 12:00:00|2055|2055|2058|2057|2059|2057|2055|2054|3057
1759320300000|2025-10-01 12:05:00|2059|2056|2057|2055|2059|2058|2056|2054|4673
1759320600000|2025-10-01 12:10:00|2058|2057|2058|2057|2058|2057|2057|2055|814
1759320900000|2025-10-01 12:15:00|2059|2058|2057|2055|2060|2058|2056|2054|1425
1759321200000|2025-10-01 12:20:00|2059|2057|2058|2056|2060|2059|2057|2056|3441
1759321500000|2025-10-01 12:25:00|2057|2057|2060|2058|2060|2058|2057|2057|1017
1759321800000|2025-10-01 12:30:00|2061|2059|2060|2058|2061|2060|2059|2058|4103
1759322100000|2025-10-01 12:35:00|2058|2056|2052|2051|2058|2056|2051|2049|5223
1759322400000|2025-10-01 12:40:00|2053|2052|2051|2049|2054|2052|2050|2048|2644
1759322700000|2025-10-01 12:45:00|2050|2048|2048|2047|2051|2049|2048|2046|5986
1759323000000|2025-10-01 12:50:00|2049|2046|2050|2048|2050|2049|2047|2046|3633
1759323300000|2025-10-01 12:55:00|2049|2047|2051|2049|2051|2050|2048|2047|1511
1759323600000|2025-10-01 13:00:00|2052|2050|2052|2050|2052|2051|2052|2049|5169
1759323900000|2025-10-01 13:05:00|2053|2051|2056|2054|2057|2055|2053|2051|3730
1759324200000|2025-10-01 13:10:00|2055|2053|2054|2052|2055|2053|2053|2052|934
1759324500000|2025-10-01 13:15:00|2053|2051|2052|2050|2053|2052|2051|2050|2614
1759324800000|2025-10-01 13:20:00|2053|2051|2053|2051|2053|2051|2051|2049|1109
1759325100000|2025-10-01 13:25:00|2052|2052|2057|2054|2058|2057|2052|2051|3648
1759325400000|2025-10-01 13:30:00|2060|2055|2076|2074|2080|2078|2060|2055|19391
1759325700000|2025-10-01 13:35:00|2077|2075|2078|2076|2079|2077|2073|2072|11856
1759326000000|2025-10-01 13:40:00|2079|2077|2081|2079|2082|2080|2079|2077|5727
1759326300000|2025-10-01 13:45:00|2082|2080|2081|2079|2085|2084|2080|2078|8749
1759326600000|2025-10-01 13:50:00|2080|2080|2086|2084|2087|2085|2080|2080|4420
1759326900000|2025-10-01 13:55:00|2087|2085|2091|2088|2091|2089|2085|2084|8941
1759327200000|2025-10-01 14:00:00|2090|2089|2091|2089|2091|2089|2087|2085|8974
1759327500000|2025-10-01 14:05:00|2090|2088|2089|2087|2091|2089|2088|2087|1744
1759327800000|2025-10-01 14:10:00|2088|2088|2086|2085|2089|2088|2084|2083|3433
1759328100000|2025-10-01 14:15:00|2087|2084|2090|2089|2090|2089|2086|2084|9716
1759328400000|2025-10-01 14:20:00|2091|2090|2085|2084|2091|2090|2085|2084|6349
1759328700000|2025-10-01 14:25:00|2086|2085|2083|2081|2086|2085|2083|2081|5099
1759329000000|2025-10-01 14:30:00|2082|2079|2077|2075|2083|2079|2076|2074|3254
1759329300000|2025-10-01 14:35:00|2076|2076|2077|2075|2077|2076|2076|2074|2884
1759329600000|2025-10-01 14:40:00|2076|2074|2071|2070|2076|2074|2071|2070|2075
1759329900000|2025-10-01 14:45:00|2070|2069|2065|2064|2070|2070|2062|2060|8571
1759330200000|2025-10-01 14:50:00|2066|2065|2065|2063|2066|2065|2064|2063|2543
1759330500000|2025-10-01 14:55:00|2066|2064|2069|2067|2069|2067|2065|2064|4421
1759330800000|2025-10-01 15:00:00|2068|2068|2068|2066|2071|2069|2068|2066|10934
1759331100000|2025-10-01 15:05:00|2067|2067|2065|2064|2068|2067|2064|2063|3423
1759331400000|2025-10-01 15:10:00|2064|2063|2067|2066|2067|2066|2064|2063|2712
1759331700000|2025-10-01 15:15:00|2068|2067|2069|2068|2072|2071|2068|2067|4191
1759332000000|2025-10-01 15:20:00|2070|2069|2070|2068|2072|2070|2070|2068|4824
1759332300000|2025-10-01 15:25:00|2069|2069|2069|2066|2070|2069|2068|2066|5538
1759388400000|2025-10-02 07:00:00|2090|2081|2082|2080|2090|2082|2078|2075|10881
1759388700000|2025-10-02 07:05:00|2081|2078|2076|2075|2083|2080|2076|2073|9127
1759389000000|2025-10-02 07:10:00|2075|2073|2072|2068|2076|2075|2071|2067|5095
1759389300000|2025-10-02 07:15:00|2070|2069|2070|2067|2072|2070|2070|2066|1463
1759389600000|2025-10-02 07:20:00|2069|2068|2071|2068|2072|2069|2069|2068|7374
1759389900000|2025-10-02 07:25:00|2072|2070|2070|2067|2074|2073|2070|2067|6395
1759390200000|2025-10-02 07:30:00|2071|2068|2067|2065|2071|2069|2066|2065|1827
1759390500000|2025-10-02 07:35:00|2068|2066|2069|2067|2070|2067|2066|2065|3647
1759390800000|2025-10-02 07:40:00|2068|2065|2069|2066|2069|2066|2067|2065|1486
1759391100000|2025-10-02 07:45:00|2068||2069||2069||2068||1911
1759391400000|2025-10-02 07:50:00|2070|2067|2069|2066|2070|2067|2068|2066|1786
1759391700000|2025-10-02 07:55:00|2070|2068|2075|2072|2075|2072|2070|2068|4806
1759392000000|2025-10-02 08:00:00|2076|2071|2075|2071|2076|2073|2074|2071|3209
1759392300000|2025-10-02 08:05:00|2074|2070|2072|2069|2074|2070|2071|2069|821
1759392600000|2025-10-02 08:10:00|2071|2068|2069|2067|2071|2068|2068|2067|684
1759392900000|2025-10-02 08:15:00|2068|2066|2069|2066|2071|2069|2067|2066|3041
1759393200000|2025-10-02 08:20:00|2070|2068|2069|2066|2071|2068|2068|2066|1684
1759393500000|2025-10-02 08:25:00|2071|2068|2071|2068|2071|2069|2069|2068|765
1759393800000|2025-10-02 08:30:00|2070|2066|2070|2067|2070|2068|2069|2066|1221
1759394100000|2025-10-02 08:35:00|2069|2068|2070|2067|2071|2068|2069|2067|626
1759394400000|2025-10-02 08:40:00|2071|2068|2071|2068|2071|2068|2071|2068|1622
1759394700000|2025-10-02 08:45:00|2070|2069|2070|2068|2071|2069|2070|2068|152
1759395000000|2025-10-02 08:50:00|2069|2069|2071|2068|2071|2069|2069|2068|645
1759395300000|2025-10-02 08:55:00|2072|2069|2073|2071|2073|2071|2072|2068|5709
1759395600000|2025-10-02 09:00:00|2072||2073||2073||2072||369
1759395900000|2025-10-02 09:05:00|2072|2072|2072|2070|2073|2072|2071|2070|2857
1759396200000|2025-10-02 09:10:00|2073|2069|2071|2069|2073|2071|2070|2069|1249
1759396500000|2025-10-02 09:15:00|2070|2070|2072|2070|2072|2070|2070|2070|534
1759396800000|2025-10-02 09:20:00|2073|2071|2075|2073|2075|2073|2073|2071|2421
1759397100000|2025-10-02 09:25:00|2074|2074|2078|2076|2081|2079|2074|2073|5271
1759397400000|2025-10-02 09:30:00|2079|2077|2079|2076|2079|2077|2078|2076|2773
1759397700000|2025-10-02 09:35:00|2080|2078|2080|2078|2081|2078|2077|2076|2003
1759398000000|2025-10-02 09:40:00|2079|2077|2079|2077|2079|2077|2079|2077|1910
1759398300000|2025-10-02 09:45:00|2078||2079||2079||2078||716
1759398600000|2025-10-02 09:50:00|2078||2079||2079||2078||3283
1759398900000|2025-10-02 09:55:00|2080|2078|2079|2078|2080|2078|2079|2077|4750
1759399200000|2025-10-02 10:00:00|2080|2079|2081|2079|2082|2079|2080|2079|1828
1759399500000|2025-10-02 10:05:00|2082|2080|2082|2080|2083|2080|2082|2080|2271
1759399800000|2025-10-02 10:10:00|2081||2081||2081||2081||241
1759400100000|2025-10-02 10:15:00|2082|2081|2083|2081|2083|2081|2081|2081|2466
1759400400000|2025-10-02 10:20:00|||||||||67
1759400700000|2025-10-02 10:25:00|2082|2080|2083|2081|2083|2081|2081|2080|2258
1759401000000|2025-10-02 10:30:00|2084||2084||2084||2083||153
1759401300000|2025-10-02 10:35:00|2083|2080|2083|2080|2084|2081|2083|2080|2165
1759401600000|2025-10-02 10:40:00|2082|2079|2080|2078|2082|2079|2079|2078|1230
1759401900000|2025-10-02 10:45:00|2081|2079|2080|2077|2082|2079|2078|2077|2725
1759402200000|2025-10-02 10:50:00|2079|2076|2078|2075|2079|2076|2077|2075|1326
1759402500000|2025-10-02 10:55:00|2077||2077||2077||2076||327
1759402800000|2025-10-02 11:00:00|2075|2073|2075|2073|2075|2073|2075|2073|2475
1759403100000|2025-10-02 11:05:00|2074|2071|2074|2073|2075|2073|2072|2071|1924
1759403400000|2025-10-02 11:10:00|2075|2074|2075|2073|2075|2074|2075|2073|626
1759403700000|2025-10-02 11:15:00|2076|2074|2075|2073|2076|2074|2075|2073|922
1759404000000|2025-10-02 11:20:00|2074|2072|2074|2072|2074|2072|2073|2072|586
1759404300000|2025-10-02 11:25:00|2073|2071|2073|2071|2073|2071|2073|2071|431
1759404600000|2025-10-02 11:30:00|2072|2070|2072|2070|2073|2070|2072|2070|2171
1759404900000|2025-10-02 11:35:00|2073|2071|2072|2070|2073|2071|2072|2070|862
1759405200000|2025-10-02 11:40:00|2073|2071|2073|2071|2073|2071|2072|2071|2923
1759405500000|2025-10-02 11:45:00|2071|2070|2073|2071|2073|2071|2071|2069|1752
1759405800000|2025-10-02 11:50:00|2071|2070|2071|2069|2071|2070|2070|2069|479
1759406100000|2025-10-02 11:55:00|||||||||2078
1759406400000|2025-10-02 12:00:00|2072|2070|2072|2070|2072|2070|2072|2069|1492
1759406700000|2025-10-02 12:05:00|2071|2069|2071|2069|2071|2069|2071|2069|1242
1759407000000|2025-10-02 12:10:00|2072|2068|2070|2068|2072|2068|2070|2068|1092
1759407300000|2025-10-02 12:15:00|2071|2069|2071|2068|2071|2069|2070|2068|963
1759407600000|2025-10-02 12:20:00|2070|2069|2071|2069|2072|2069|2070|2068|2217
1759407900000|2025-10-02 12:25:00|2072|2072|2076|2074|2076|2074|2072|2072|1717
1759408200000|2025-10-02 12:30:00|2075|2073|2074|2072|2076|2073|2074|2072|2621
1759408500000|2025-10-02 12:35:00|2073|2071|2074|2072|2074|2072|2073|2071|1167
1759408800000|2025-10-02 12:40:00|2073|2071|2073|2072|2073|2072|2073|2071|1473
1759409100000|2025-10-02 12:45:00|2074|2071|2074|2072|2074|2072|2073|2071|1268
1759409400000|2025-10-02 12:50:00|2075|2073|2075|2073|2075|2073|2073|2072|1296
1759409700000|2025-10-02 12:55:00|2074|2072|2074|2073|2075|2073|2073|2072|1648
1759410000000|2025-10-02 13:00:00|2075|2072|2075|2073|2075|2073|2074|2072|1960
1759410300000|2025-10-02 13:05:00|2074|2072|2072|2071|2075|2072|2072|2071|1011
1759410600000|2025-10-02 13:10:00|2073|2069|2071|2070|2073|2070|2071|2069|1370
1759410900000|2025-10-02 13:15:00|2072|2071|2072|2071|2073|2071|2072|2070|1278
1759411200000|2025-10-02 13:20:00|2073|2070|2071|2070|2073|2070|2071|2069|658
1759411500000|2025-10-02 13:25:00|2072|2069|2072|2071|2081|2077|2070|2069|3565
1759411800000|2025-10-02 13:30:00|2071|2070|2074|2072|2080|2078|2070|2068|6500
1759412100000|2025-10-02 13:35:00|2075|2073|2074|2072|2077|2076|2074|2072|3697
1759412400000|2025-10-02 13:40:00|2073|2073|2073|2071|2078|2075|2072|2070|4488
1759412700000|2025-10-02 13:45:00|2072|2070|2072|2071|2073|2071|2071|2070|2383
1759413000000|2025-10-02 13:50:00|2071|2070|2069|2068|2072|2070|2067|2066|4771
1759413300000|2025-10-02 13:55:00|2068|2067|2067|2065|2069|2067|2066|2065|3406
1759413600000|2025-10-02 14:00:00|2066|2064|2053|2051|2066|2064|2052|2049|7943
1759413900000|2025-10-02 14:05:00|2054|2052|2053|2051|2057|2054|2052|2050|5107
1759414200000|2025-10-02 14:10:00|2052|2050|2050|2048|2053|2051|2047|2045|5662
1759414500000|2025-10-02 14:15:00|2051|2049|2046|2045|2051|2050|2046|2045|2751
1759414800000|2025-10-02 14:20:00|2047|2046|2047|2045|2047|2046|2045|2043|2662
1759415100000|2025-10-02 14:25:00|2048|2046|2048|2046|2049|2047|2047|2046|2842
1759415400000|2025-10-02 14:30:00|2047|2045|2043|2042|2048|2045|2043|2042|2940
1759415700000|2025-10-02 14:35:00|2042|2041|2043|2042|2044|2042|2042|2041|4623
1759416000000|2025-10-02 14:40:00|2042|2041|2035|2033|2043|2041|2033|2032|11225
1759416300000|2025-10-02 14:45:00|2036|2034|2033|2031|2036|2034|2028|2027|8832
1759416600000|2025-10-02 14:50:00|2034|2032|2032|2030|2037|2035|2031|2029|4001
1759416900000|2025-10-02 14:55:00|2033|2031|2030|2029|2033|2031|2030|2028|5923
1759417200000|2025-10-02 15:00:00|2029|2028|2028|2027|2032|2030|2028|2027|8047
1759417500000|2025-10-02 15:05:00|2030|2026|2030|2028|2031|2029|2028|2026|5457
1759417800000|2025-10-02 15:10:00|2031|2029|2033|2032|2034|2032|2029|2028|7770
1759418100000|2025-10-02 15:15:00|2034|2031|2033|2032|2037|2035|2033|2031|7523
1759418400000|2025-10-02 15:20:00|2034|2033|2033|2031|2035|2033|2033|2031|6347
1759418700000|2025-10-02 15:25:00|2032|2030|2032|2031|2033|2032|2031|2030|10833
1759474800000|2025-10-03 07:00:00|2079|2067|2062|2059|2079|2067|2059|2057|12130
1759475100000|2025-10-03 07:05:00|2061|2060|2064|2061|2064|2063|2061|2059|2299
1759475400000|2025-10-03 07:10:00|2062|2059|2071|2067|2071|2067|2062|2059|2619
1759475700000|2025-10-03 07:15:00|2069|2063|2068|2065|2069|2065|2065|2063|1300
1759476000000|2025-10-03 07:20:00|2069|2066|2067|2064|2072|2068|2067|2063|879
1759476300000|2025-10-03 07:25:00|2068|2066|2072|2068|2072|2068|2067|2066|171
1759476600000|2025-10-03 07:30:00|2073|2069|2073|2070|2074|2070|2071|2067|1094
1759476900000|2025-10-03 07:35:00|2072|2071|2073|2070|2073|2071|2069|2068|2827
1759477200000|2025-10-03 07:40:00|2072|2071|2071|2069|2072|2071|2071|2069|1055
1759477500000|2025-10-03 07:45:00|2070|2067|2070|2067|2070|2067|2069|2065|596
1759477800000|2025-10-03 07:50:00|2069|2066|2069|2066|2069|2068|2067|2065|3737
1759478100000|2025-10-03 07:55:00|2068|2064|2069|2066|2069|2068|2067|2064|2193
1759478400000|2025-10-03 08:00:00|2067|2068|2069|2067|2069|2068|2067|2067|1089
1759478700000|2025-10-03 08:05:00|2068|2066|2064|2062|2068|2066|2064|2062|1237
1759479000000|2025-10-03 08:10:00|2063|2061|2064|2061|2064|2061|2063|2061|536
1759479300000|2025-10-03 08:15:00|2063|2062|2063|2060|2063|2062|2063|2060|2452
1759479600000|2025-10-03 08:20:00|2064|2061|2063|2061|2064|2062|2063|2060|2126
1759479900000|2025-10-03 08:25:00|2062|2060|2063|2062|2063|2062|2061|2058|6033
1759480200000|2025-10-03 08:30:00|2064|2061|2063|2061|2064|2062|2063|2061|2875
1759480500000|2025-10-03 08:35:00|2064|2062|2064|2062|2064|2062|2063|2061|1706
1759480800000|2025-10-03 08:40:00|2063||2063||2063||2063||164
1759481100000|2025-10-03 08:45:00|2064|2061|2065|2063|2065|2063|2064|2061|2096
1759481400000|2025-10-03 08:50:00|2064|2062|2065|2062|2065|2064|2064|2062|1871
1759481700000|2025-10-03 08:55:00|2064|2063|2066|2064|2066|2064|2064|2063|949
1759482000000|2025-10-03 09:00:00||2065||2065||2065||2064|678
1759482300000|2025-10-03 09:05:00|2067|2064|2067|2064|2067|2064|2067|2064|666
1759482600000|2025-10-03 09:10:00|2066|2065|2067|2066|2068|2066|2066|2065|584
1759482900000|2025-10-03 09:15:00||2064||2065||2065||2064|71
1759483200000|2025-10-03 09:20:00|2066|2064|2067|2066|2067|2066|2066|2064|1019
1759483500000|2025-10-03 09:25:00|2068|2065|2067|2065|2068|2066|2066|2064|2239
1759483800000|2025-10-03 09:30:00|2066|2064|2066|2064|2067|2064|2065|2064|730
1759484100000|2025-10-03 09:35:00|2067|2065|2064|2063|2068|2066|2064|2063|5667
1759484400000|2025-10-03 09:40:00|2065|2064|2066|2064|2066|2064|2065|2064|1564
1759484700000|2025-10-03 09:45:00|2065|2063|2066|2064|2066|2064|2065|2062|947
1759485000000|2025-10-03 09:50:00|2065|2063|2065|2063|2066|2064|2064|2062|6424
1759485300000|2025-10-03 09:55:00|2064|2064|2064|2063|2065|2064|2064|2063|4169
1759485600000|2025-10-03 10:00:00|2065|2064|2065|2063|2065|2064|2064|2063|3486
1759485900000|2025-10-03 10:05:00|2067|2066|2067|2065|2067|2066|2064|2062|2729
1759486200000|2025-10-03 10:10:00|2066|2064|2065|2064|2066|2065|2065|2064|2112
1759486500000|2025-10-03 10:15:00||2063||2064||2064||2063|1233
1759486800000|2025-10-03 10:20:00|2066|2065|2066|2064|2067|2065|2066|2064|841
1759487100000|2025-10-03 10:25:00|2067|2065|2067|2065|2067|2065|2065|2065|1996
1759487400000|2025-10-03 10:30:00|2066||2067||2067||2066||572
1759487700000|2025-10-03 10:35:00|2066|2064|2066|2064|2066|2064|2065|2064|4307
1759488000000|2025-10-03 10:40:00|2065||2066||2066||2065||643
1759488300000|2025-10-03 10:45:00|2065|2065|2066|2065|2066|2065|2065|2063|3465
1759488600000|2025-10-03 10:50:00|2067|2066|2066|2065|2067|2066|2066|2065|2171
1759488900000|2025-10-03 10:55:00|2067|2064|2067|2064|2067|2064|2067|2064|2168
1759489200000|2025-10-03 11:00:00|2066|2065|2067|2064|2067|2065|2066|2064|1448
1759489500000|2025-10-03 11:05:00|2066|2065|2067|2065|2067|2065|2066|2064|853
1759489800000|2025-10-03 11:10:00|2069|2066|2068|2066|2069|2067|2068|2065|2887
1759490100000|2025-10-03 11:15:00|2067|2067|2068|2067|2068|2067|2067|2066|1533
1759490400000|2025-10-03 11:20:00|2069|2068|2069|2067|2069|2068|2069|2067|103
1759490700000|2025-10-03 11:25:00|||||||||45
1759491000000|2025-10-03 11:30:00|2068|2068|2068|2067|2068|2068|2067|2066|1511
1759491300000|2025-10-03 11:35:00|2069||2069||2069||2069||933
1759491600000|2025-10-03 11:40:00|2070|2068|2070|2069|2070|2069|2069|2068|1456
1759491900000|2025-10-03 11:45:00|2069|2068|2070|2069|2070|2069|2069|2068|529
1759492200000|2025-10-03 11:50:00|2071|2068|2070|2069|2071|2069|2069|2067|1592
1759492500000|2025-10-03 11:55:00|2071|2070|2071|2069|2071|2070|2070|2069|1122
1759492800000|2025-10-03 12:00:00||2070||2069||2070||2069|62
1759493100000|2025-10-03 12:05:00|2070|2068|2070|2067|2070|2069|2069|2067|1765
1759493400000|2025-10-03 12:10:00||2068||2068||2068||2067|1463
1759493700000|2025-10-03 12:15:00|2071|2069|2071|2068|2071|2069|2070|2068|1504
1759494000000|2025-10-03 12:20:00|2070|2069|2069|2068|2070|2069|2069|2068|1660
1759494300000|2025-10-03 12:25:00|2070|2067|2070|2068|2070|2069|2070|2067|845
1759494600000|2025-10-03 12:30:00|2072|2069|2070|2068|2072|2069|2069|2068|2504
1759494900000|2025-10-03 12:35:00|2069|2067|2069|2068|2070|2069|2068|2066|1504
1759495200000|2025-10-03 12:40:00|2070||2070||2070||2069||1956
1759495500000|2025-10-03 12:45:00|2071|2069|2070|2068|2071|2069|2069|2067|3099
1759495800000|2025-10-03 12:50:00|2071|2069|2069|2067|2071|2069|2069|2067|1467
1759496100000|2025-10-03 12:55:00|2070|2068|2070|2068|2070|2068|2069|2067|1025
1759496400000|2025-10-03 13:00:00||2069||2069||2069||2069|862
1759496700000|2025-10-03 13:05:00|2071|2068|2071|2069|2071|2069|2071|2068|1926
1759497000000|2025-10-03 13:10:00|2072|2070|2072|2070|2072|2070|2069|2068|2958
1759497300000|2025-10-03 13:15:00|2071|2069|2071|2069|2072|2070|2070|2069|1377
1759497600000|2025-10-03 13:20:00||2070||2070||2070||2070|822
1759497900000|2025-10-03 13:25:00|2070|2069|2075|2074|2075|2074|2069|2067|7894
1759498200000|2025-10-03 13:30:00|2072|2070|2071|2070|2073|2072|2070|2068|12700
1759498500000|2025-10-03 13:35:00|2072|2069|2069|2068|2072|2070|2067|2065|6651
1759498800000|2025-10-03 13:40:00|2070|2069|2075|2073|2075|2074|2070|2069|5134
1759499100000|2025-10-03 13:45:00|2073|2072|2072|2070|2073|2072|2070|2069|4104
1759499400000|2025-10-03 13:50:00|2071|2071|2075|2074|2075|2074|2071|2070|5849
1759499700000|2025-10-03 13:55:00|2074|2073|2072|2070|2075|2073|2072|2070|3905
1759500000000|2025-10-03 14:00:00|2071|2069|2072|2071|2073|2071|2070|2069|6086
1759500300000|2025-10-03 14:05:00|2073|2072|2074|2072|2076|2075|2073|2071|5020
1759500600000|2025-10-03 14:10:00|2073|2073|2073|2072|2076|2074|2073|2071|1716
1759500900000|2025-10-03 14:15:00|2072|2071|2075|2074|2075|2074|2072|2070|5111
1759501200000|2025-10-03 14:20:00|2076|2075|2076|2075|2076|2075|2074|2073|3231
1759501500000|2025-10-03 14:25:00|2077|2076|2080|2078|2080|2078|2076|2076|7488
1759501800000|2025-10-03 14:30:00|2079|2079|2081|2079|2081|2079|2079|2079|1901
1759502100000|2025-10-03 14:35:00|2080||2080||2081||2080||2350
1759502400000|2025-10-03 14:40:00|2079|2078|2082|2081|2083|2082|2079|2078|5016
1759502700000|2025-10-03 14:45:00|2083|2082|2082|2081|2083|2082|2082|2081|3732
1759503000000|2025-10-03 14:50:00|2080|2078|2084|2082|2084|2083|2080|2078|6986
1759503300000|2025-10-03 14:55:00|2085|2083|2084|2083|2085|2084|2084|2082|2076
1759503600000|2025-10-03 15:00:00|2083|2082|2083|2081|2083|2082|2081|2079|6890
1759503900000|2025-10-03 15:05:00|2082|2080|2081|2079|2082|2081|2080|2078|1662
1759504200000|2025-10-03 15:10:00|2080|2080|2083|2082|2084|2082|2080|2080|4630
1759504500000|2025-10-03 15:15:00|2084|2081|2086|2085|2086|2085|2084|2081|7957
1759504800000|2025-10-03 15:20:00|2085|2083|2086|2084|2086|2085|2085|2083|8142
1759505100000|2025-10-03 15:25:00|2085|2085|2086|2084|2087|2085|2085|2083|4672
1759734000000|2025-10-06 07:00:00|2062|2058|2066|2063|2073|2066|2062|2058|14623
1759734300000|2025-10-06 07:05:00|2068|2064|2064|2061|2068|2066|2063|2061|5845
1759734600000|2025-10-06 07:10:00|2066|2063|2064|2061|2066|2063|2063|2061|938
1759734900000|2025-10-06 07:15:00|2063|2062|2068|2066|2069|2066|2063|2061|2435
1759735200000|2025-10-06 07:20:00|2070|2067|2068|2064|2073|2069|2066|2064|1866
1759735500000|2025-10-06 07:25:00|2067|2063|2065|2063|2067|2064|2063|2062|2485
1759735800000|2025-10-06 07:30:00|2064|2062|2058|2055|2065|2062|2058|2055|3400
1759736100000|2025-10-06 07:35:00|2057|2053|2058|2057|2058|2057|2055|2053|4801
1759736400000|2025-10-06 07:40:00|2061|2058|2065|2062|2065|2062|2059|2057|3020
1759736700000|2025-10-06 07:45:00|2066|2063|2065|2061|2068|2064|2064|2061|2238
1759737000000|2025-10-06 07:50:00|2064|2062|2063|2060|2065|2062|2062|2059|894
1759737300000|2025-10-06 07:55:00|2064|2061|2060|2058|2065|2062|2060|2058|2505
1759737600000|2025-10-06 08:00:00|2063|2059|2062|2059|2063|2061|2061|2059|1678
1759737900000|2025-10-06 08:05:00|2061|2058|2060|2057|2062|2058|2059|2057|403
1759738200000|2025-10-06 08:10:00|2061|2058|2061|2059|2064|2060|2061|2058|1106
1759738500000|2025-10-06 08:15:00|2062|2060|2062|2060|2064|2061|2061|2060|348
1759738800000|2025-10-06 08:20:00|2063|2061|2065|2062|2065|2063|2063|2061|1630
1759739100000|2025-10-06 08:25:00|2064|2063|2065|2063|2065|2063|2064|2062|1832
1759739400000|2025-10-06 08:30:00|2064|2062|2063|2061|2065|2062|2062|2060|1477
1759739700000|2025-10-06 08:35:00|2062|2062|2063|2061|2063|2062|2062|2061|512
1759740000000|2025-10-06 08:40:00|2062|2060|2062|2061|2063|2061|2062|2060|3475
1759740300000|2025-10-06 08:45:00|2063|2060|2060|2057|2063|2061|2059|2056|2566
1759740600000|2025-10-06 08:50:00|2059|2058|2059|2056|2060|2058|2059|2056|671
1759740900000|2025-10-06 08:55:00|2058|2057|2059|2057|2059|2057|2058|2056|1669
1759741200000|2025-10-06 09:00:00|2058|2056|2058|2056|2059|2057|2058|2056|11832
1759741500000|2025-10-06 09:05:00|2057|2055|2059|2057|2059|2057|2057|2055|1902
1759741800000|2025-10-06 09:10:00|2060|2058|2061|2058|2061|2058|2059|2057|586
1759742100000|2025-10-06 09:15:00|2060|2059|2058|2057|2061|2059|2058|2057|2542
1759742400000|2025-10-06 09:20:00|2059|2056|2060|2058|2060|2058|2058|2056|5175
1759742700000|2025-10-06 09:25:00|2059|2059|2061|2059|2061|2059|2059|2058|1272
1759743000000|2025-10-06 09:30:00|2060|2058|2060|2058|2060|2059|2059|2058|1530
1759743300000|2025-10-06 09:35:00|2061|2059|2063|2060|2063|2060|2060|2059|3236
1759743600000|2025-10-06 09:40:00|2062|2061|2062|2060|2063|2061|2061|2060|454
1759743900000|2025-10-06 09:45:00|2064|2062|2065|2063|2065|2063|2063|2062|1866
1759744200000|2025-10-06 09:50:00|2064|2062|2065|2063|2065|2064|2064|2062|1746
1759744500000|2025-10-06 09:55:00|2064|2062|2063|2062|2065|2062|2063|2062|558
1759744800000|2025-10-06 10:00:00|2064|2063|2065|2063|2065|2063|2063|2062|4210
1759745100000|2025-10-06 10:05:00|2064||2065||2065||2064||719
1759745400000|2025-10-06 10:10:00|2064|2062|2064|2063|2065|2063|2064|2062|1859
1759745700000|2025-10-06 10:15:00|2065|2062|2064|2063|2065|2063|2064|2062|1646
1759746000000|2025-10-06 10:20:00|2065|2062|2065|2063|2065|2063|2064|2062|819
1759746300000|2025-10-06 10:25:00|2068|2064|2069|2066|2070|2068|2066|2064|1608
1759746600000|2025-10-06 10:30:00|2068|2067|2070|2068|2070|2068|2068|2067|390
1759746900000|2025-10-06 10:35:00|2069|2067|2068|2067|2069|2067|2068|2066|2461
1759747200000|2025-10-06 10:40:00|2069|2068|2070|2068|2070|2069|2069|2067|1811
1759747500000|2025-10-06 10:45:00|2069|2069|2072|2070|2072|2070|2069|2069|4103
1759747800000|2025-10-06 10:50:00|2071|2069|2077|2074|2077|2074|2071|2069|1310
1759748100000|2025-10-06 10:55:00|2075|2073|2074|2072|2075|2073|2074|2072|737
1759748400000|2025-10-06 11:00:00|2075|2073|2076|2074|2076|2074|2074|2072|1106
1759748700000|2025-10-06 11:05:00|2077|2075|2077|2075|2078|2076|2077|2074|2027
1759749000000|2025-10-06 11:10:00|2078|2076|2079|2076|2079|2076|2078|2076|2407
1759749300000|2025-10-06 11:15:00|2078|2075|2077|2075|2078|2075|2077|2075|404
1759749600000|2025-10-06 11:20:00|2076|2074|2077|2075|2077|2075|2076|2074|270
1759749900000|2025-10-06 11:25:00|2076|2074|2080|2078|2080|2078|2076|2074|2095
1759750200000|2025-10-06 11:30:00|2079|2077|2078|2077|2082|2079|2078|2077|3381
1759750500000|2025-10-06 11:35:00|2079||2078||2079||2078||1212
1759750800000|2025-10-06 11:40:00|2079|2078|2079|2077|2079|2078|2078|2077|576
1759751100000|2025-10-06 11:45:00|2080|2078|2081|2079|2081|2079|2080|2078|1928
1759751400000|2025-10-06 11:50:00|2080|2080|2081|2079|2082|2080|2080|2079|1309
1759751700000|2025-10-06 11:55:00|2082|2080|2082|2080|2082|2081|2081|2080|576
1759752000000|2025-10-06 12:00:00|2081|2079|2081|2079|2081|2079|2080|2079|2431
1759752300000|2025-10-06 12:05:00|2080|2080|2081|2080|2081|2080|2080|2080|324
1759752600000|2025-10-06 12:10:00|2082|2081|2081|2079|2082|2081|2081|2079|1739
1759752900000|2025-10-06 12:15:00|2082|2080|2082|2081|2083|2082|2081|2079|2223
1759753200000|2025-10-06 12:20:00|2083|2080|2081|2079|2083|2080|2080|2079|2140
1759753500000|2025-10-06 12:25:00|2080|2078|2078|2077|2081|2078|2078|2075|534
1759753800000|2025-10-06 12:30:00|2079|2076|2076|2073|2079|2077|2074|2072|2049
1759754100000|2025-10-06 12:35:00|2075|2074|2074|2072|2076|2074|2074|2072|2461
1759754400000|2025-10-06 12:40:00|2075|2073|2077|2075|2078|2076|2074|2073|3455
1759754700000|2025-10-06 12:45:00|2076|2074|2076|2075|2077|2075|2075|2074|834
1759755000000|2025-10-06 12:50:00|2077|2074|2073|2072|2077|2074|2073|2072|5302
1759755300000|2025-10-06 12:55:00|2074|2070|2071|2070|2074|2070|2071|2070|2779
1759755600000|2025-10-06 13:00:00|2072||2071||2072||2071||425
1759755900000|2025-10-06 13:05:00|2070|2069|2071|2069|2072|2070|2070|2069|3396
1759756200000|2025-10-06 13:10:00|2070|2068|2071|2070|2072|2070|2069|2068|3070
1759756500000|2025-10-06 13:15:00|2070|2069|2071|2069|2071|2070|2069|2068|1166
1759756800000|2025-10-06 13:20:00|2072|2070|2069|2067|2072|2070|2069|2067|422
1759757100000|2025-10-06 13:25:00|||||||||355
1759757400000|2025-10-06 13:30:00|2070|2068|2076|2074|2079|2076|2070|2068|5036
1759757700000|2025-10-06 13:35:00|2075|2073|2079|2077|2081|2079|2075|2073|2866
1759758000000|2025-10-06 13:40:00|2080|2078|2078|2076|2080|2079|2078|2076|3267
1759758300000|2025-10-06 13:45:00|2076|2075|2075|2074|2076|2075|2072|2071|3211
1759758600000|2025-10-06 13:50:00|2076|2075|2080|2079|2081|2079|2076|2075|4347
1759758900000|2025-10-06 13:55:00|2079|2078|2075|2073|2080|2078|2075|2073|4408
1759759200000|2025-10-06 14:00:00|2074|2072|2079|2077|2079|2078|2073|2072|3553
1759759500000|2025-10-06 14:05:00|2078|2076|2080|2078|2081|2079|2077|2076|3134
1759759800000|2025-10-06 14:10:00|2079|2077|2080|2078|2080|2078|2077|2076|71349
1759760100000|2025-10-06 14:15:00|2081|2079|2080|2078|2082|2080|2080|2078|4100
1759760400000|2025-10-06 14:20:00|2081|2079|2080|2078|2081|2079|2079|2078|1864
1759760700000|2025-10-06 14:25:00|2081|2079|2077|2075|2081|2079|2077|2075|5426
1759761000000|2025-10-06 14:30:00|2078|2076|2079|2077|2079|2077|2076|2074|2716
1759761300000|2025-10-06 14:35:00|2078|2078|2079|2077|2080|2078|2078|2077|8063
1759761600000|2025-10-06 14:40:00|2080|2078|2084|2083|2087|2085|2080|2077|2748
1759761900000|2025-10-06 14:45:00|2085|2084|2085|2083|2085|2084|2083|2082|7048
1759762200000|2025-10-06 14:50:00|2084|2082|2087|2086|2088|2086|2084|2082|3909
1759762500000|2025-10-06 14:55:00|2089|2087|2088|2086|2089|2087|2086|2085|4136
1759762800000|2025-10-06 15:00:00|2087|2085|2086|2084|2087|2086|2086|2084|2247
1759763100000|2025-10-06 15:05:00|2087|2085|2085|2083|2087|2085|2085|2083|2803
1759763400000|2025-10-06 15:10:00|2086|2084|2086|2084|2086|2084|2085|2083|661
1759763700000|2025-10-06 15:15:00|2085|2083|2088|2086|2088|2087|2085|2083|3264
1759764000000|2025-10-06 15:20:00|2087|2085|2085|2083|2087|2085|2085|2083|1134
1759764300000|2025-10-06 15:25:00|2084|2084|2085|2083|2086|2084|2084|2083|7556
1759820400000|2025-10-07 07:00:00|2066|2062|2061|2059|2067|2065|2060|2058|5082
1759820700000|2025-10-07 07:05:00|2062|2057|2059|2058|2062|2058|2058|2057|590
1759821000000|2025-10-07 07:10:00|2060|2057|2060|2057|2061|2059|2059|2057|1582
1759821300000|2025-10-07 07:15:00|2059|2056|2057|2055|2060|2057|2056|2055|1431
1759821600000|2025-10-07 07:20:00|2056|2054|2054|2053|2056|2054|2054|2053|2196
1759821900000|2025-10-07 07:25:00|2055|2050|2051|2049|2055|2050|2050|2047|1669
1759822200000|2025-10-07 07:30:00|2050|2050|2056|2053|2057|2054|2050|2049|5196
1759822500000|2025-10-07 07:35:00|2055|2054|2056|2054|2057|2056|2055|2053|4584
1759822800000|2025-10-07 07:40:00|2055|2053|2058|2056|2058|2056|2055|2053|1112
1759823100000|2025-10-07 07:45:00|2057||2058||2058||2057||493
1759823400000|2025-10-07 07:50:00|2059|2057|2061|2058|2061|2058|2059|2056|867
1759823700000|2025-10-07 07:55:00|2060|2059|2057|2056|2060|2059|2057|2056|1004
1759824000000|2025-10-07 08:00:00|2059|2058|2060|2058|2060|2058|2059|2056|610
1759824300000|2025-10-07 08:05:00|2061|2059|2062|2060|2064|2061|2061|2059|7947
1759824600000|2025-10-07 08:10:00|||||||||5
1759824900000|2025-10-07 08:15:00|||||||||491
1759825200000|2025-10-07 08:20:00|2060|2061|2061|2059|2064|2062|2060|2059|3641
1759825500000|2025-10-07 08:25:00|2062|2060|2062|2060|2062|2060|2061|2059|2123
1759825800000|2025-10-07 08:30:00|2061|2059|2060|2059|2061|2059|2059|2058|4043
1759826100000|2025-10-07 08:35:00|2059|2058|2060|2058|2061|2059|2059|2058|1183
1759826400000|2025-10-07 08:40:00|2059|2057|2058|2056|2060|2057|2057|2055|3757
1759826700000|2025-10-07 08:45:00|2059|2057|2058|2056|2059|2057|2055|2054|4589
1759827000000|2025-10-07 08:50:00|2057|2055|2057|2055|2058|2057|2056|2055|10996
1759827300000|2025-10-07 08:55:00|2056|2056|2058|2056|2058|2057|2056|2056|1546
1759827600000|2025-10-07 09:00:00|2059|2057|2058|2057|2059|2057|2056|2055|6089
1759827900000|2025-10-07 09:05:00|2057|2056|2058|2056|2058|2056|2057|2056|1370
1759828200000|2025-10-07 09:10:00|2059|2057|2059|2057|2059|2057|2059|2057|914
1759828500000|2025-10-07 09:15:00|2060|2058|2061|2058|2061|2059|2060|2058|2313
1759828800000|2025-10-07 09:20:00|2062|2059|2062|2059|2062|2060|2061|2058|1699
1759829100000|2025-10-07 09:25:00|2061|2060|2062|2060|2062|2061|2061|2060|872
1759829400000|2025-10-07 09:30:00|2063|2061|2064|2061|2064|2062|2062|2061|4107
1759829700000|2025-10-07 09:35:00|2063|2062|2064|2062|2064|2062|2063|2062|1665
1759830000000|2025-10-07 09:40:00|2065|2063|2065|2063|2065|2063|2065|2063|217
1759830300000|2025-10-07 09:45:00|2064|2060|2061|2060|2064|2061|2061|2060|1032
1759830600000|2025-10-07 09:50:00|2062|2059|2061|2059|2062|2059|2060|2059|2040
1759830900000|2025-10-07 09:55:00|2060|2060|2062|2060|2062|2060|2060|2060|1156
1759831200000|2025-10-07 10:00:00|2063|2061|2063|2061|2064|2062|2063|2061|1481
1759831500000|2025-10-07 10:05:00|2062|2060|2061|2060|2063|2061|2061|2059|1791
1759831800000|2025-10-07 10:10:00|2062|2061|2062|2061|2063|2061|2062|2060|3476
1759832100000|2025-10-07 10:15:00|2063|2060|2059|2058|2063|2060|2059|2058|3272
1759832400000|2025-10-07 10:20:00|2060|2057|2059|2056|2060|2058|2057|2056|6517
1759832700000|2025-10-07 10:25:00|2058|2057|2058|2056|2059|2058|2057|2056|3307
1759833000000|2025-10-07 10:30:00|2057|2057|2059|2058|2059|2058|2057|2056|4637
1759833300000|2025-10-07 10:35:00|2060|2060|2060|2059|2062|2060|2059|2059|1671
1759833600000|2025-10-07 10:40:00|2061||2061||2061||2060||3039
1759833900000|2025-10-07 10:45:00|2060|2058|2060|2058|2061|2058|2059|2057|5379
1759834200000|2025-10-07 10:50:00|2061|2059|2062|2060|2062|2060|2060|2058|1626
1759834500000|2025-10-07 10:55:00|2061||2062||2062||2061||399
1759834800000|2025-10-07 11:00:00|2063|2061|2063|2061|2063|2061|2062|2060|800
1759835100000|2025-10-07 11:05:00|2062|2062|2063|2061|2065|2063|2062|2061|1039
1759835400000|2025-10-07 11:10:00|2062||2063||2063||2062||288
1759835700000|2025-10-07 11:15:00|2062|2062|2062|2061|2064|2062|2062|2061|1113
1759836000000|2025-10-07 11:20:00|2063|2062|2063|2061|2063|2062|2062|2061|1338
1759836300000|2025-10-07 11:25:00|2062|2062|2064|2062|2064|2062|2062|2062|2275
1759836600000|2025-10-07 11:30:00|2063|2063|2065|2064|2067|2065|2063|2062|2002
1759836900000|2025-10-07 11:35:00|2066|2065|2066|2064|2067|2065|2065|2064|2921
1759837200000|2025-10-07 11:40:00|2065|2065|2065|2064|2066|2065|2064|2063|942
1759837500000|2025-10-07 11:45:00|2064|2063|2065|2064|2066|2064|2064|2063|1138
1759837800000|2025-10-07 11:50:00|2066|2065|2066|2064|2069|2066|2065|2064|2806
1759838100000|2025-10-07 11:55:00|2067|2065|2068|2066|2068|2066|2066|2065|2325
1759838400000|2025-10-07 12:00:00|2069|2067|2069|2066|2069|2067|2068|2066|601
1759838700000|2025-10-07 12:05:00|2068|2067|2068|2067|2069|2067|2067|2066|1774
1759839000000|2025-10-07 12:10:00|2069|2066|2069|2067|2069|2067|2068|2066|581
1759839300000|2025-10-07 12:15:00|2070|2068|2072|2071|2073|2071|2070|2068|3525
1759839600000|2025-10-07 12:20:00|2073|2073|2073|2071|2076|2074|2073|2071|2722
1759839900000|2025-10-07 12:25:00|2072|2072|2074|2072|2075|2073|2072|2072|3283
1759840200000|2025-10-07 12:30:00|2073|2073|2074|2072|2075|2073|2073|2072|1811
1759840500000|2025-10-07 12:35:00|2075|2073|2074|2073|2075|2073|2074|2072|3604
1759840800000|2025-10-07 12:40:00|2073|2072|2074|2073|2075|2073|2073|2072|5730
1759841100000|2025-10-07 12:45:00|2075||2074||2075||2074||1721
1759841400000|2025-10-07 12:50:00|2075|2074|2075|2074|2075|2074|2074|2074|773
1759841700000|2025-10-07 12:55:00|2074|2073|2075|2073|2076|2074|2072|2071|6955
1759842000000|2025-10-07 13:00:00|2076|2074|2075|2074|2079|2077|2075|2073|5011
1759842300000|2025-10-07 13:05:00|2076|2073|2075|2073|2076|2074|2074|2073|3060
1759842600000|2025-10-07 13:10:00|2079|2074|2078|2077|2079|2078|2077|2074|2226
1759842900000|2025-10-07 13:15:00|2077|2076|2076|2075|2077|2076|2076|2075|2571
1759843200000|2025-10-07 13:20:00|2077|2074|2076|2075|2077|2075|2076|2074|2977
1759843500000|2025-10-07 13:25:00|2077|2076|2079|2077|2079|2077|2077|2075|2311
1759843800000|2025-10-07 13:30:00|2080|2078|2084|2082|2088|2086|2080|2078|4937
1759844100000|2025-10-07 13:35:00|2083|2083|2081|2079|2084|2083|2080|2078|2420
1759844400000|2025-10-07 13:40:00|2080|2078|2081|2079|2083|2081|2078|2077|5762
1759844700000|2025-10-07 13:45:00|2080|2077|2081|2079|2082|2080|2078|2077|2312
1759845000000|2025-10-07 13:50:00|2080|2078|2079|2078|2081|2078|2077|2075|3323
1759845300000|2025-10-07 13:55:00|2080|2079|2079|2078|2080|2079|2079|2078|177
1759845600000|2025-10-07 14:00:00|2078|2076|2078|2076|2080|2079|2077|2076|2895
1759845900000|2025-10-07 14:05:00|2077|2075|2076|2074|2078|2075|2075|2073|1921
1759846200000|2025-10-07 14:10:00|2075|2075|2074|2073|2076|2075|2074|2073|2552
1759846500000|2025-10-07 14:15:00|2073|2072|2076|2075|2076|2075|2073|2072|1736
1759846800000|2025-10-07 14:20:00|2077|2076|2077|2074|2078|2077|2076|2074|2251
1759847100000|2025-10-07 14:25:00|2076|2075|2077|2075|2078|2076|2076|2075|1122
1759847400000|2025-10-07 14:30:00|2076|2076|2080|2079|2080|2079|2076|2075|3011
1759847700000|2025-10-07 14:35:00|2081|2080|2079|2077|2082|2080|2079|2077|6410
1759848000000|2025-10-07 14:40:00|2078|2078|2078|2076|2079|2078|2077|2076|3293
1759848300000|2025-10-07 14:45:00|2077|2077|2078|2077|2079|2077|2077|2076|1711
1759848600000|2025-10-07 14:50:00|2079|2078|2079|2077|2079|2078|2079|2077|1464
1759848900000|2025-10-07 14:55:00|2078|2078|2080|2078|2080|2078|2078|2078|8937
1759849200000|2025-10-07 15:00:00|2079|2079|2080|2078|2082|2081|2079|2078|4220
1759849500000|2025-10-07 15:05:00|2079|2077|2077|2075|2080|2077|2077|2075|1881
1759849800000|2025-10-07 15:10:00|2076|2076|2077|2076|2078|2077|2076|2075|4286
1759850100000|2025-10-07 15:15:00|2078|2075|2079|2077|2080|2079|2078|2075|6824
1759850400000|2025-10-07 15:20:00|2078|2076|2076|2075|2078|2076|2075|2074|2877
1759850700000|2025-10-07 15:25:00|2077|2074|2075|2074|2078|2076|2074|2073|3819
1759906800000|2025-10-08 07:00:00|2055|2049|2070|2067|2071|2068|2053|2047|70926
1759907100000|2025-10-08 07:05:00|2069|2064|2068|2065|2070|2067|2065|2063|7887
1759907400000|2025-10-08 07:10:00|2067|2066|2065|2062|2068|2066|2063|2062|3620
1759907700000|2025-10-08 07:15:00|2066|2064|2068|2066|2068|2067|2066|2063|7906
1759908000000|2025-10-08 07:20:00|2069|2067|2071|2069|2072|2069|2068|2066|3140
1759908300000|2025-10-08 07:25:00|2070|2070|2074|2071|2075|2074|2070|2070|8144
1759908600000|2025-10-08 07:30:00|2077|2073|2077|2075|2082|2078|2075|2073|4830
1759908900000|2025-10-08 07:35:00|2076|2074|2076|2075|2077|2075|2075|2074|3927
1759909200000|2025-10-08 07:40:00|2078|2074|2075|2073|2078|2075|2074|2072|2074
1759909500000|2025-10-08 07:45:00|2073|2074|2073|2071|2073|2074|2073|2071|1202
1759909800000|2025-10-08 07:50:00|2072|2070|2073|2071|2074|2072|2072|2070|2900
1759910100000|2025-10-08 07:55:00|2074|2072|2072|2070|2074|2073|2072|2070|3513
1759910400000|2025-10-08 08:00:00|2071|2069|2066|2064|2071|2069|2066|2064|2300
1759910700000|2025-10-08 08:05:00|2067|2065|2065|2062|2068|2067|2065|2062|3823
1759911000000|2025-10-08 08:10:00|2064|2063|2067|2065|2067|2065|2064|2063|3007
1759911300000|2025-10-08 08:15:00|2068|2067|2068|2066|2069|2067|2068|2066|2379
1759911600000|2025-10-08 08:20:00|2069|2065|2066|2064|2069|2065|2065|2064|2641
1759911900000|2025-10-08 08:25:00|2065|2063|2065|2063|2065|2063|2064|2062|5897
1759912200000|2025-10-08 08:30:00|2067|2064|2069|2066|2069|2067|2066|2064|7204
1759912500000|2025-10-08 08:35:00|2070|2067|2072|2068|2072|2070|2068|2065|2681
1759912800000|2025-10-08 08:40:00|2071|2067|2071|2068|2072|2069|2071|2067|859
1759913100000|2025-10-08 08:45:00|2072|2070|2072|2070|2072|2071|2071|2069|2523
1759913400000|2025-10-08 08:50:00|2071|2069|2072|2071|2073|2072|2071|2069|2578
1759913700000|2025-10-08 08:55:00|2073|2070|2073|2070|2073|2070|2072|2070|4520
1759914000000|2025-10-08 09:00:00|2072|2069|2069|2067|2072|2070|2069|2067|3867
1759914300000|2025-10-08 09:05:00|||||||||1097
1759914600000|2025-10-08 09:10:00|2070|2068|2071|2070|2072|2070|2070|2067|2427
1759914900000|2025-10-08 09:15:00|2072|2071|2075|2073|2075|2074|2071|2071|3197
1759915200000|2025-10-08 09:20:00|2074|2072|2074|2072|2075|2072|2073|2072|3273
1759915500000|2025-10-08 09:25:00|2076|2073|2077|2074|2077|2075|2076|2073|3610
1759915800000|2025-10-08 09:30:00|2076|2075|2078|2076|2078|2076|2076|2075|7422
1759916100000|2025-10-08 09:35:00|2077|2075|2077|2075|2079|2077|2077|2075|2275
1759916400000|2025-10-08 09:40:00|2076|2076|2077|2075|2078|2076|2076|2075|5058
1759916700000|2025-10-08 09:45:00|2078|2076|2077|2075|2078|2077|2075|2074|3132
1759917000000|2025-10-08 09:50:00|2078|2076|2076|2074|2078|2076|2076|2074|708
1759917300000|2025-10-08 09:55:00|2077|2076|2076|2074|2078|2076|2075|2073|1412
1759917600000|2025-10-08 10:00:00|2075|2075|2078|2076|2078|2077|2075|2075|2207
1759917900000|2025-10-08 10:05:00|2080|2077|2080|2078|2081|2080|2079|2077|4484
1759918200000|2025-10-08 10:10:00|2081|2077|2081|2078|2081|2079|2078|2076|950
1759918500000|2025-10-08 10:15:00|2080|2079|2081|2079|2081|2080|2079|2078|1992
1759918800000|2025-10-08 10:20:00|2082|2080|2081|2078|2082|2080|2081|2078|904
1759919100000|2025-10-08 10:25:00|2080|2079|2081|2078|2081|2080|2079|2078|807
1759919400000|2025-10-08 10:30:00|2080|2077|2080|2078|2080|2078|2078|2077|1110
1759919700000|2025-10-08 10:35:00|2081|2077|2079|2078|2081|2080|2079|2077|2567
1759920000000|2025-10-08 10:40:00|2080|2077|2080|2079|2081|2080|2079|2077|1823
1759920300000|2025-10-08 10:45:00|2081|2078|2081|2079|2082|2080|2081|2078|2697
1759920600000|2025-10-08 10:50:00|2083|2080|2084|2082|2085|2083|2082|2080|2842
1759920900000|2025-10-08 10:55:00|2085|2083|2085|2084|2085|2084|2083|2082|2940
1759921200000|2025-10-08 11:00:00|2086|2085|2086|2085|2087|2086|2086|2084|9048
1759921500000|2025-10-08 11:05:00|2087|2086|2087|2085|2087|2086|2086|2085|6496
1759921800000|2025-10-08 11:10:00|2086|2086|2088|2086|2088|2087|2086|2085|1724
1759922100000|2025-10-08 11:15:00|2087|2085|2088|2086|2088|2086|2087|2085|3832
1759922400000|2025-10-08 11:20:00|2087|2085|2087|2086|2088|2086|2086|2084|1411
1759922700000|2025-10-08 11:25:00|2088|2087|2086|2085|2089|2087|2086|2085|5090
1759923000000|2025-10-08 11:30:00|2087|2086|2088|2086|2088|2087|2086|2084|1252
1759923300000|2025-10-08 11:35:00|2087|2087|2089|2087|2089|2087|2087|2085|2825
1759923600000|2025-10-08 11:40:00|2088|2086|2089|2087|2089|2088|2087|2086|22315
1759923900000|2025-10-08 11:45:00|2090|2088|2089|2087|2090|2089|2089|2087|2930
1759924200000|2025-10-08 11:50:00|2090|2088|2091|2089|2091|2090|2090|2088|4367
1759924500000|2025-10-08 11:55:00|2090|2088|2090|2089|2090|2089|2088|2087|1554
1759924800000|2025-10-08 12:00:00|2091|2088|2090|2089|2091|2089|2090|2088|2575
1759925100000|2025-10-08 12:05:00|2091|2090|2092|2091|2092|2091|2091|2089|2792
1759925400000|2025-10-08 12:10:00|2091|2090|2091|2090|2092|2091|2090|2089|3890
1759925700000|2025-10-08 12:15:00|2092|2091|2092|2091|2092|2091|2090|2089|1477
1759926000000|2025-10-08 12:20:00|2093|2092|2094|2092|2094|2092|2093|2091|3527
1759926300000|2025-10-08 12:25:00|2093|2091|2095|2093|2096|2094|2091|2090|1610
1759926600000|2025-10-08 12:30:00|2094|2092|2092|2090|2094|2092|2091|2090|5904
1759926900000|2025-10-08 12:35:00|2093|2091|2087|2085|2093|2092|2087|2085|3682
1759927200000|2025-10-08 12:40:00|2088|2084|2090|2086|2090|2088|2086|2084|2187
1759927500000|2025-10-08 12:45:00|2089|2085|2086|2084|2089|2085|2085|2083|2141
1759927800000|2025-10-08 12:50:00|2087|2082|2084|2083|2087|2083|2084|2082|3912
1759928100000|2025-10-08 12:55:00|2083|2082|2084|2082|2085|2083|2083|2082|1922
1759928400000|2025-10-08 13:00:00|2083|2081|2083|2082|2084|2082|2083|2081|2951
1759928700000|2025-10-08 13:05:00|2084|2083|2085|2083|2085|2083|2083|2082|5592
1759929000000|2025-10-08 13:10:00|2084|2084|2086|2083|2086|2084|2084|2083|2712
1759929300000|2025-10-08 13:15:00|2085|2084|2085|2083|2086|2084|2084|2083|1596
1759929600000|2025-10-08 13:20:00|2084|2082|2084|2083|2085|2083|2083|2082|1680
1759929900000|2025-10-08 13:25:00|2085|2084|2089|2086|2089|2087|2084|2082|2389
1759930200000|2025-10-08 13:30:00|2090|2087|2091|2088|2096|2093|2089|2087|3994
1759930500000|2025-10-08 13:35:00|2092|2089|2095|2093|2102|2100|2092|2089|7037
1759930800000|2025-10-08 13:40:00|2094|2092|2089|2087|2094|2092|2089|2087|2813
1759931100000|2025-10-08 13:45:00|2088|2088|2087|2085|2090|2089|2087|2085|7983
1759931400000|2025-10-08 13:50:00|2088|2086|2088|2086|2088|2086|2086|2084|6239
1759931700000|2025-10-08 13:55:00|2087|2085|2089|2087|2089|2087|2087|2085|2087
1759932000000|2025-10-08 14:00:00|2090|2088|2094|2092|2094|2093|2089|2087|3464
1759932300000|2025-10-08 14:05:00|2093|2093|2093|2092|2094|2093|2092|2090|5186
1759932600000|2025-10-08 14:10:00|2094|2091|2093|2091|2097|2096|2093|2091|3548
1759932900000|2025-10-08 14:15:00|2092|2092|2094|2092|2094|2092|2090|2088|3169
1759933200000|2025-10-08 14:20:00|2093|2091|2093|2091|2094|2092|2093|2091|852
1759933500000|2025-10-08 14:25:00|2092|2090|2087|2085|2093|2090|2087|2085|3626
1759933800000|2025-10-08 14:30:00|2088|2086|2090|2089|2093|2091|2088|2086|6789
1759934100000|2025-10-08 14:35:00|2091||2090||2091||2090||1634
1759934400000|2025-10-08 14:40:00|2089|2088|2090|2088|2090|2088|2089|2088|1205
1759934700000|2025-10-08 14:45:00|2091|2089|2091|2090|2091|2090|2091|2089|1142
1759935000000|2025-10-08 14:50:00|2092|2091|2094|2092|2095|2093|2092|2091|2050
1759935300000|2025-10-08 14:55:00|2095|2093|2096|2094|2096|2094|2095|2092|2061
1759935600000|2025-10-08 15:00:00|2097|2095|2096|2095|2097|2095|2095|2092|2001
1759935900000|2025-10-08 15:05:00|2097|2096|2099|2097|2099|2097|2096|2095|1259
1759936200000|2025-10-08 15:10:00|2101|2098|2100|2098|2101|2099|2099|2097|6014
1759936500000|2025-10-08 15:15:00|2101|2099|2100|2098|2101|2099|2099|2098|3237
1759936800000|2025-10-08 15:20:00|2101|2099|2100|2099|2101|2100|2100|2098|4203
1759937100000|2025-10-08 15:25:00|2099|2098|2099|2098|2099|2098|2098|2097|2810
1759993200000|2025-10-09 07:00:00|2133|2123|2138|2134|2139|2136|2122|2118|20423
1759993500000|2025-10-09 07:05:00|2139|2135|2155|2154|2155|2154|2139|2135|39351
1759993800000|2025-10-09 07:10:00|2156|2155|2155|2154|2156|2155|2149|2148|58434
1759994100000|2025-10-09 07:15:00|2156|2155|2153|2152|2158|2156|2152|2150|17810
1759994400000|2025-10-09 07:20:00|2154|2151|2158|2156|2159|2157|2153|2151|8674
1759994700000|2025-10-09 07:25:00|2157|2157|2159|2156|2159|2157|2157|2155|11753
1759995000000|2025-10-09 07:30:00|2158|2157|2153|2151|2159|2157|2149|2147|6805
1759995300000|2025-10-09 07:35:00|2152|2150|2148|2145|2153|2151|2148|2145|4956
1759995600000|2025-10-09 07:40:00|2147|2146|2147|2145|2150|2146|2143|2141|2848
1759995900000|2025-10-09 07:45:00|2146|2143|2142|2140|2147|2146|2142|2140|7889
1759996200000|2025-10-09 07:50:00|2143|2139|2136|2133|2143|2139|2136|2133|5664
1759996500000|2025-10-09 07:55:00|2135|2134|2134|2132|2135|2134|2132|2130|2723
1759996800000|2025-10-09 08:00:00|2133|2133|2132|2130|2138|2136|2132|2130|11606
1759997100000|2025-10-09 08:05:00|2133|2131|2130|2128|2136|2134|2129|2128|4815
1759997400000|2025-10-09 08:10:00|2131|2130|2130|2128|2132|2130|2130|2128|2209
1759997700000|2025-10-09 08:15:00|2129|2127|2126|2125|2129|2127|2123|2122|7956
1759998000000|2025-10-09 08:20:00|2127|2127|2126|2124|2131|2129|2125|2124|6446
1759998300000|2025-10-09 08:25:00|2125|2125|2123|2121|2126|2125|2123|2121|5911
1759998600000|2025-10-09 08:30:00|2124|2122|2126|2124|2126|2125|2124|2122|1433
1759998900000|2025-10-09 08:35:00|2124|2125|2126|2124|2126|2125|2124|2123|3090
1759999200000|2025-10-09 08:40:00|2125|2123|2122|2120|2126|2124|2121|2120|3899
1759999500000|2025-10-09 08:45:00|2121|2119|2124|2122|2124|2123|2120|2119|2848
1759999800000|2025-10-09 08:50:00|2123|2123|2129|2127|2129|2127|2123|2123|1340
1760000100000|2025-10-09 08:55:00|2130|2128|2128|2126|2132|2131|2127|2126|9204
1760000400000|2025-10-09 09:00:00|2127|2127|2129|2127|2130|2128|2127|2126|2883
1760000700000|2025-10-09 09:05:00|2128|2126|2129|2127|2129|2127|2127|2126|1817
1760001000000|2025-10-09 09:10:00|2128|2126|2127|2126|2129|2127|2127|2126|2618
1760001300000|2025-10-09 09:15:00|2126|2125|2130|2127|2131|2129|2126|2124|2947
1760001600000|2025-10-09 09:20:00|2129|2128|2129|2127|2130|2128|2129|2127|285
1760001900000|2025-10-09 09:25:00|2130|2128|2129|2127|2130|2129|2129|2127|861
1760002200000|2025-10-09 09:30:00|2130|2128|2128|2125|2130|2128|2127|2125|989
1760002500000|2025-10-09 09:35:00|2129|2126|2128|2126|2130|2127|2127|2125|954
1760002800000|2025-10-09 09:40:00|2127|2125|2127|2125|2128|2125|2127|2125|3159
1760003100000|2025-10-09 09:45:00|2126|2126|2128|2126|2128|2126|2125|2124|1367
1760003400000|2025-10-09 09:50:00|2130|2127|2131|2129|2132|2129|2130|2127|1378
1760003700000|2025-10-09 09:55:00|2132|2130|2133|2130|2133|2131|2130|2127|1612
1760004000000|2025-10-09 10:00:00|2132|2129|2129|2127|2133|2129|2129|2127|523
1760004300000|2025-10-09 10:05:00|2130|2128|2133|2130|2133|2131|2130|2127|494
1760004600000|2025-10-09 10:10:00|2135|2131|2135|2133|2136|2134|2135|2130|2093
1760004900000|2025-10-09 10:15:00|2136|2134|2135|2133|2136|2134|2134|2133|425
1760005200000|2025-10-09 10:20:00|||||||||252
1760005500000|2025-10-09 10:25:00|2134|2132|2133|2131|2134|2132|2133|2131|396
1760005800000|2025-10-09 10:30:00|2132|2130|2133|2131|2134|2131|2132|2130|2248
1760006100000|2025-10-09 10:35:00|2132|2129|2132|2129|2132|2130|2131|2129|7823
1760006400000|2025-10-09 10:40:00|2133|2130|2133|2131|2135|2132|2133|2130|1483
1760006700000|2025-10-09 10:45:00|2134|2132|2130|2127|2134|2132|2130|2127|1961
1760007000000|2025-10-09 10:50:00|2131|2128|2132|2129|2132|2129|2131|2128|658
1760007300000|2025-10-09 10:55:00|2133|2130|2135|2133|2135|2133|2132|2130|514
1760007600000|2025-10-09 11:00:00|2133|2132|2132|2130|2134|2132|2130|2128|3077
1760007900000|2025-10-09 11:05:00|2133|2131|2133|2131|2133|2131|2132|2131|857
1760008200000|2025-10-09 11:10:00|2132|2130|2130|2128|2132|2130|2129|2127|1200
1760008500000|2025-10-09 11:15:00|2129|2127|2129|2127|2129|2128|2128|2127|1619
1760008800000|2025-10-09 11:20:00|2128|2126|2126|2125|2128|2126|2125|2124|2779
1760009100000|2025-10-09 11:25:00|2125|2124|2126|2124|2127|2125|2124|2122|2887
1760009400000|2025-10-09 11:30:00|2127|2125|2127|2125|2128|2126|2126|2123|3981
1760009700000|2025-10-09 11:35:00|2125|2126|2125|2124|2126|2126|2125|2123|1690
1760010000000|2025-10-09 11:40:00|2126|2123|2125|2123|2126|2125|2124|2123|1134
1760010300000|2025-10-09 11:45:00|2126|2124|2125|2123|2126|2124|2125|2123|58
1760010600000|2025-10-09 11:50:00|2124|2122|2120|2119|2124|2122|2120|2119|1244
1760010900000|2025-10-09 11:55:00|2121|2120|2121|2119|2121|2120|2120|2119|706
1760011200000|2025-10-09 12:00:00|2122|2120|2123|2121|2124|2122|2122|2120|1826
1760011500000|2025-10-09 12:05:00|2124|2122|2124|2122|2125|2123|2123|2121|178
1760011800000|2025-10-09 12:10:00|2123|2121|2123|2120|2124|2122|2122|2120|998
1760012100000|2025-10-09 12:15:00|2124|2121|2123|2121|2124|2122|2123|2121|853
1760012400000|2025-10-09 12:20:00|2124|2122|2124|2122|2125|2122|2124|2122|1865
1760012700000|2025-10-09 12:25:00|2125|2123|2126|2125|2127|2125|2125|2123|849
1760013000000|2025-10-09 12:30:00|2127|2126|2132|2128|2134|2129|2124|2123|4525
1760013300000|2025-10-09 12:35:00|2131|2129|2132|2130|2132|2130|2131|2128|1724
1760013600000|2025-10-09 12:40:00|2131|2129|2132|2129|2132|2130|2128|2126|2444
1760013900000|2025-10-09 12:45:00|2131|2130|2131|2129|2131|2130|2131|2129|1847
1760014200000|2025-10-09 12:50:00|2130|2128|2130|2128|2131|2129|2130|2128|2683
1760014500000|2025-10-09 12:55:00|2129|2129|2129|2126|2131|2130|2128|2126|1511
1760014800000|2025-10-09 13:00:00|2128|2127|2127|2126|2128|2127|2127|2125|466
1760015100000|2025-10-09 13:05:00|2128|2125|2127|2126|2130|2129|2126|2125|7000
1760015400000|2025-10-09 13:10:00|2129|2125|2129|2127|2129|2127|2126|2125|907
1760015700000|2025-10-09 13:15:00|2130|2128|2132|2129|2132|2130|2128|2127|6767
1760016000000|2025-10-09 13:20:00|2133|2130|2133|2132|2135|2133|2131|2130|4470
1760016300000|2025-10-09 13:25:00|2135|2133|2136|2133|2136|2133|2134|2132|2084
1760016600000|2025-10-09 13:30:00|2137|2134|2146|2144|2150|2147|2137|2134|10171
1760016900000|2025-10-09 13:35:00|2147|2145|2153|2151|2154|2152|2147|2144|40923
1760017200000|2025-10-09 13:40:00|2152|2150|2147|2144|2153|2151|2145|2144|59725
1760017500000|2025-10-09 13:45:00|2146|2145|2139|2136|2147|2145|2136|2134|8680
1760017800000|2025-10-09 13:50:00|2140|2137|2134|2133|2140|2138|2133|2132|5623
1760018100000|2025-10-09 13:55:00|2136|2132|2133|2132|2136|2132|2132|2131|11409
1760018400000|2025-10-09 14:00:00|2134|2131|2135|2133|2139|2137|2134|2130|9077
1760018700000|2025-10-09 14:05:00|2134|2134|2131|2129|2138|2137|2131|2129|6210
1760019000000|2025-10-09 14:10:00|2132|2130|2133|2132|2134|2132|2131|2129|8748
1760019300000|2025-10-09 14:15:00|2132|2131|2135|2133|2137|2135|2132|2130|4010
1760019600000|2025-10-09 14:20:00|2134|2132|2132|2131|2134|2132|2131|2129|3616
1760019900000|2025-10-09 14:25:00|2133|2130|2124|2123|2133|2130|2124|2123|7236
1760020200000|2025-10-09 14:30:00|2123|2122|2120|2118|2124|2122|2119|2118|7690
1760020500000|2025-10-09 14:35:00|2119|2119|2120|2119|2121|2120|2117|2115|3318
1760020800000|2025-10-09 14:40:00|2121|2118|2117|2116|2121|2118|2116|2115|5837
1760021100000|2025-10-09 14:45:00|2118|2115|2120|2118|2120|2118|2117|2115|2486
1760021400000|2025-10-09 14:50:00|2119|2119|2122|2121|2123|2121|2119|2119|3470
1760021700000|2025-10-09 14:55:00|2123|2122|2122|2120|2124|2123|2121|2120|3335
1760022000000|2025-10-09 15:00:00|2121|2119|2119|2117|2121|2119|2119|2117|2964
1760022300000|2025-10-09 15:05:00|2118|2118|2121|2119|2121|2119|2118|2116|4474
1760022600000|2025-10-09 15:10:00|2122|2120|2121|2119|2123|2121|2121|2119|3219
1760022900000|2025-10-09 15:15:00|2120|2120|2119|2118|2121|2120|2119|2118|2211
1760023200000|2025-10-09 15:20:00|2120|2119|2117|2115|2121|2120|2117|2115|2427
1760023500000|2025-10-09 15:25:00|2116|2114|2118|2116|2118|2117|2116|2114|10297
1760079600000|2025-10-10 07:00:00|2088|2087|2087|2084|2088|2087|2079|2077|11780
1760079900000|2025-10-10 07:05:00|2086|2083|2084|2081|2087|2084|2083|2081|3255
1760080200000|2025-10-10 07:10:00|2086|2082|2082|2081|2087|2083|2081|2079|6336
1760080500000|2025-10-10 07:15:00|2081|2079|2082|2079|2083|2081|2079|2077|4174
1760080800000|2025-10-10 07:20:00|2081|2080|2083|2080|2083|2081|2080|2079|3764
1760081100000|2025-10-10 07:25:00|2082|2081|2084|2081|2086|2083|2082|2081|10396
1760081400000|2025-10-10 07:30:00|2086|2083|2089|2086|2089|2087|2085|2083|2438
1760081700000|2025-10-10 07:35:00|2088|2088|2089|2086|2091|2089|2083|2082|3380
1760082000000|2025-10-10 07:40:00|2092|2089|2090|2087|2093|2090|2089|2086|1986
1760082300000|2025-10-10 07:45:00||2088||2088||2088||2088|4224
1760082600000|2025-10-10 07:50:00|2089|2087|2091|2089|2091|2089|2089|2087|2147
1760082900000|2025-10-10 07:55:00|2092|2090|2093|2090|2094|2091|2090|2088|5829
1760083200000|2025-10-10 08:00:00|2094|2089|2096|2093|2098|2094|2093|2089|4467
1760083500000|2025-10-10 08:05:00|2097|2094|2098|2096|2098|2096|2095|2093|2000
1760083800000|2025-10-10 08:10:00|2097|2095|2100|2098|2100|2098|2097|2095|2619
1760084100000|2025-10-10 08:15:00|2101|2099|2099|2098|2101|2099|2099|2098|493
1760084400000|2025-10-10 08:20:00|2098|2097|2098|2097|2100|2098|2097|2096|3614
1760084700000|2025-10-10 08:25:00|2099|2096|2099|2097|2099|2098|2097|2096|2007
1760085000000|2025-10-10 08:30:00|2098|2098|2102|2100|2102|2100|2098|2097|4266
1760085300000|2025-10-10 08:35:00|2103|2101|2099|2098|2103|2101|2099|2098|5754
1760085600000|2025-10-10 08:40:00|2100|2099|2102|2100|2102|2101|2100|2099|5519
1760085900000|2025-10-10 08:45:00|2101||2102||2103||2101||2917
1760086200000|2025-10-10 08:50:00|2101|2101|2104|2102|2105|2103|2101|2101|2989
1760086500000|2025-10-10 08:55:00|2103|2101|2105|2103|2107|2104|2102|2101|6041
1760086800000|2025-10-10 09:00:00|2104|2104|2105|2103|2105|2104|2104|2103|5811
1760087100000|2025-10-10 09:05:00|2106|2104|2105|2104|2106|2104|2104|2102|3449
1760087400000|2025-10-10 09:10:00|2106|2105|2103|2101|2107|2105|2102|2101|5504
1760087700000|2025-10-10 09:15:00|2102|2102|2102|2100|2104|2102|2102|2100|2256
1760088000000|2025-10-10 09:20:00|2101|2099|2100|2098|2101|2099|2100|2098|3247
1760088300000|2025-10-10 09:25:00|2101|2099|2100|2098|2101|2099|2098|2096|5114
1760088600000|2025-10-10 09:30:00|2101|2099|2103|2100|2103|2100|2101|2099|3392
1760088900000|2025-10-10 09:35:00|2104|2101|2102|2101|2104|2102|2101|2100|2738
1760089200000|2025-10-10 09:40:00|2103|2102|2104|2102|2104|2103|2103|2101|4154
1760089500000|2025-10-10 09:45:00|2105|2103|2105|2102|2105|2104|2104|2102|5697
1760089800000|2025-10-10 09:50:00|2104|2103|2103|2100|2105|2104|2103|2100|3069
1760090100000|2025-10-10 09:55:00|2102|2099|2102|2100|2102|2101|2100|2099|1152
1760090400000|2025-10-10 10:00:00|2101|2099|2104|2101|2105|2102|2101|2099|1862
1760090700000|2025-10-10 10:05:00|2103|2102|2099|2097|2104|2102|2099|2097|2991
1760091000000|2025-10-10 10:10:00|2098|2098|2099|2097|2099|2098|2098|2097|2525
1760091300000|2025-10-10 10:15:00|2098|2096|2100|2098|2100|2099|2097|2096|2155
1760091600000|2025-10-10 10:20:00|2099|2099|2100|2098|2100|2099|2099|2098|645
1760091900000|2025-10-10 10:25:00|2101|2099|2099|2098|2101|2099|2098|2097|2997
1760092200000|2025-10-10 10:30:00|2100|2099|2101|2099|2101|2100|2100|2099|2160
1760092500000|2025-10-10 10:35:00|2102|2100|2103|2101|2103|2101|2102|2099|2527
1760092800000|2025-10-10 10:40:00|2104|2102|2103|2102|2104|2103|2103|2102|1872
1760093100000|2025-10-10 10:45:00|2105||2104||2105||2104||1240
1760093400000|2025-10-10 10:50:00|2103|2101|2103|2101|2104|2101|2102|2101|5131
1760093700000|2025-10-10 10:55:00|2104|2102|2104|2102|2105|2103|2103|2101|3323
1760094000000|2025-10-10 11:00:00|2103|2103|2107|2105|2107|2105|2103|2102|1452
1760094300000|2025-10-10 11:05:00|2106|2106|2107|2105|2108|2106|2106|2104|2665
1760094600000|2025-10-10 11:10:00|2108|2106|2106|2105|2109|2107|2106|2105|2126
1760094900000|2025-10-10 11:15:00|2107||2106||2107||2106||1674
1760095200000|2025-10-10 11:20:00|2107||2106||2107||2106||1989
1760095500000|2025-10-10 11:25:00|2107|2104|2106|2105|2107|2106|2106|2104|2498
1760095800000|2025-10-10 11:30:00|2107|2106|2107|2106|2107|2106|2106|2106|4149
1760096100000|2025-10-10 11:35:00|2106|2105|2108|2106|2108|2106|2106|2104|5008
1760096400000|2025-10-10 11:40:00|2107|2107|2109|2107|2109|2107|2107|2107|3213
1760096700000|2025-10-10 11:45:00|2110|2108|2109|2107|2110|2108|2107|2106|1223
1760097000000|2025-10-10 11:50:00|2108|2108|2108|2107|2109|2108|2107|2106|3070
1760097300000|2025-10-10 11:55:00|2110|2106|2108|2106|2110|2107|2107|2106|2256
1760097600000|2025-10-10 12:00:00|2107|2107|2106|2104|2107|2107|2106|2104|1495
1760097900000|2025-10-10 12:05:00|2107|2105|2105|2103|2107|2105|2104|2103|2176
1760098200000|2025-10-10 12:10:00|2106|2104|2107|2105|2108|2106|2106|2104|3206
1760098500000|2025-10-10 12:15:00|2106|2104|2107|2105|2107|2105|2106|2104|1188
1760098800000|2025-10-10 12:20:00|2106|2106|2108|2106|2108|2106|2106|2106|1207
1760099100000|2025-10-10 12:25:00|2109|2107|2111|2109|2111|2109|2109|2107|3086
1760099400000|2025-10-10 12:30:00|2110|2108|2107|2105|2110|2108|2106|2105|1472
1760099700000|2025-10-10 12:35:00|2106|2106|2106|2104|2107|2106|2106|2104|2100
1760100000000|2025-10-10 12:40:00|2105|2105|2109|2107|2109|2107|2104|2103|3842
1760100300000|2025-10-10 12:45:00|2107|2106|2109|2106|2110|2107|2104|2103|8729
1760100600000|2025-10-10 12:50:00|2108|2105|2105|2103|2108|2105|2104|2103|2041
1760100900000|2025-10-10 12:55:00|2104|2102|2103|2101|2105|2104|2103|2101|2112
1760101200000|2025-10-10 13:00:00|2102|2102|2103|2101|2104|2102|2102|2101|2183
1760101500000|2025-10-10 13:05:00|2102|2102|2104|2101|2104|2102|2102|2100|6618
1760101800000|2025-10-10 13:10:00|2103|2100|2102|2100|2105|2103|2102|2100|2181
1760102100000|2025-10-10 13:15:00|2101|2101|2104|2101|2104|2102|2101|2099|2849
1760102400000|2025-10-10 13:20:00|2103|2102|2104|2101|2104|2102|2102|2100|2705
1760102700000|2025-10-10 13:25:00|2106|2102|2106|2104|2109|2106|2104|2101|8855
1760103000000|2025-10-10 13:30:00|2107|2106|2108|2107|2110|2107|2105|2102|25055
1760103300000|2025-10-10 13:35:00|2107|2104|2105|2103|2110|2108|2105|2103|6302
1760103600000|2025-10-10 13:40:00|2106|2104|2106|2104|2108|2106|2105|2103|2921
1760103900000|2025-10-10 13:45:00|2105|2103|2104|2102|2107|2105|2103|2102|7478
1760104200000|2025-10-10 13:50:00|2103|2101|2101|2098|2105|2103|2101|2098|3316
1760104500000|2025-10-10 13:55:00|2100|2099|2100|2098|2103|2101|2099|2098|4195
1760104800000|2025-10-10 14:00:00|2099|2099|2102|2100|2102|2100|2095|2094|4163
1760105100000|2025-10-10 14:05:00|2101|2099|2102|2101|2104|2102|2100|2099|2397
1760105400000|2025-10-10 14:10:00|2103|2100|2099|2097|2103|2101|2099|2097|2364
1760105700000|2025-10-10 14:15:00|2100|2098|2100|2098|2100|2098|2096|2094|3926
1760106000000|2025-10-10 14:20:00|2101|2099|2098|2097|2101|2100|2098|2097|2294
1760106300000|2025-10-10 14:25:00|2099|2098|2101|2100|2101|2100|2099|2097|1847
1760106600000|2025-10-10 14:30:00|2102|2101|2102|2100|2105|2104|2102|2099|2390
1760106900000|2025-10-10 14:35:00|2101|2101|2103|2102|2103|2102|2101|2100|3859
1760107200000|2025-10-10 14:40:00|2104|2103|2102|2100|2105|2103|2102|2100|1745
1760107500000|2025-10-10 14:45:00|2101|2099|2100|2099|2102|2100|2100|2098|2129
1760107800000|2025-10-10 14:50:00|2099|2098|2099|2098|2099|2098|2099|2098|1169
1760108100000|2025-10-10 14:55:00|2100|2099|2088|2087|2101|2100|2085|2084|14627
1760108400000|2025-10-10 15:00:00|2087|2086|2079|2076|2088|2087|2074|2072|16971
1760108700000|2025-10-10 15:05:00|2078|2077|2073|2072|2082|2079|2073|2071|18210
1760109000000|2025-10-10 15:10:00|2074|2073|2081|2080|2083|2082|2074|2073|11496
1760109300000|2025-10-10 15:15:00|2080|2079|2074|2072|2081|2080|2072|2071|6581
1760109600000|2025-10-10 15:20:00|2073|2073|2067|2065|2074|2073|2067|2065|8407
1760109900000|2025-10-10 15:25:00|2069|2066|2059|2058|2069|2066|2059|2058|7676
1760338800000|2025-10-13 07:00:00|2066|2063|2075|2072|2076|2075|2066|2063|25742
1760339100000|2025-10-13 07:05:00|2074|2073|2084|2082|2085|2083|2073|2071|12070
1760339400000|2025-10-13 07:10:00|2083|2081|2082|2080|2085|2083|2081|2079|13918
1760339700000|2025-10-13 07:15:00|2084|2082|2080|2077|2084|2083|2080|2077|5918
1760340000000|2025-10-13 07:20:00|2079|2078|2080|2077|2080|2078|2078|2075|5701
1760340300000|2025-10-13 07:25:00|2079|2078|2083|2081|2085|2083|2079|2077|2467
1760340600000|2025-10-13 07:30:00|2082|2079|2080|2078|2082|2080|2080|2077|5196
1760340900000|2025-10-13 07:35:00|2083|2077|2084|2082|2085|2083|2083|2077|2698
1760341200000|2025-10-13 07:40:00|2085|2083|2083|2081|2086|2084|2083|2080|2425
1760341500000|2025-10-13 07:45:00|2084|2080|2081|2078|2084|2080|2080|2078|1692
1760341800000|2025-10-13 07:50:00|2080|2079|2079|2077|2081|2079|2078|2076|4897
1760342100000|2025-10-13 07:55:00|2078|2076|2079|2078|2080|2078|2077|2076|708
1760342400000|2025-10-13 08:00:00|2080|2080|2082|2079|2084|2082|2080|2079|4391
1760342700000|2025-10-13 08:05:00|2081|2080|2080|2078|2082|2080|2080|2078|1187
1760343000000|2025-10-13 08:10:00|2079|2077|2078|2076|2080|2077|2077|2076|636
1760343300000|2025-10-13 08:15:00|2077|2077|2075|2073|2078|2077|2073|2071|2279
1760343600000|2025-10-13 08:20:00|2076|2074|2078|2076|2078|2076|2075|2074|4175
1760343900000|2025-10-13 08:25:00|2079|2077|2076|2073|2079|2077|2074|2073|1670
1760344200000|2025-10-13 08:30:00|2077|2074|2076|2074|2077|2076|2075|2073|1143
1760344500000|2025-10-13 08:35:00|2075|2073|2074|2073|2075|2073|2073|2072|5707
1760344800000|2025-10-13 08:40:00|2073|2071|2076|2074|2078|2075|2073|2071|2617
1760345100000|2025-10-13 08:45:00|2077|2075|2080|2077|2080|2077|2077|2075|1937
1760345400000|2025-10-13 08:50:00|2079|2076|2080|2077|2080|2078|2078|2076|2159
1760345700000|2025-10-13 08:55:00|2079|2076|2084|2081|2084|2082|2079|2076|6702
1760346000000|2025-10-13 09:00:00|2083|2079|2082|2080|2084|2081|2081|2079|1601
1760346300000|2025-10-13 09:05:00|2083|2079|2082|2079|2083|2080|2080|2078|2046
1760346600000|2025-10-13 09:10:00|2084|2082|2085|2083|2085|2083|2084|2080|4745
1760346900000|2025-10-13 09:15:00|2084|2084|2083|2081|2084|2084|2083|2081|2278
1760347200000|2025-10-13 09:20:00|2082|2080|2084|2082|2085|2083|2082|2080|36417
1760347500000|2025-10-13 09:25:00|2083|2081|2083|2081|2084|2082|2082|2081|3234
1760347800000|2025-10-13 09:30:00|2082|2082|2087|2085|2088|2085|2082|2082|2789
1760348100000|2025-10-13 09:35:00|2088|2084|2085|2083|2088|2085|2084|2082|2763
1760348400000|2025-10-13 09:40:00|2086|2082|2085|2084|2086|2084|2084|2082|1635
1760348700000|2025-10-13 09:45:00|2086|2083|2089|2086|2091|2088|2085|2083|6307
1760349000000|2025-10-13 09:50:00|2088|2085|2088|2086|2088|2087|2088|2085|1402
1760349300000|2025-10-13 09:55:00|2089|2087|2091|2090|2091|2090|2087|2086|3323
1760349600000|2025-10-13 10:00:00|2092|2091|2093|2091|2094|2092|2092|2091|1879
1760349900000|2025-10-13 10:05:00|2094|2090|2091|2089|2094|2091|2090|2089|2216
1760350200000|2025-10-13 10:10:00|2092|2090|2093|2091|2093|2091|2092|2090|1424
1760350500000|2025-10-13 10:15:00|2094|2092|2093|2091|2094|2092|2092|2090|1053
1760350800000|2025-10-13 10:20:00|2094|2092|2095|2093|2095|2093|2093|2091|2396
1760351100000|2025-10-13 10:25:00|2093|2092|2097|2094|2100|2097|2093|2092|6861
1760351400000|2025-10-13 10:30:00|2098|2095|2097|2096|2099|2097|2096|2095|4294
1760351700000|2025-10-13 10:35:00|2098|2094|2098|2095|2098|2095|2096|2094|2255
1760352000000|2025-10-13 10:40:00|2097|2096|2096|2094|2098|2096|2096|2094|1106
1760352300000|2025-10-13 10:45:00|2097|2093|2095|2093|2097|2093|2094|2092|2358
1760352600000|2025-10-13 10:50:00|2094|2094|2095|2093|2096|2095|2094|2093|2021
1760352900000|2025-10-13 10:55:00|2094|2092|2094|2091|2095|2094|2092|2090|3417
1760353200000|2025-10-13 11:00:00|2092|2090|2091|2088|2095|2092|2089|2087|5689
1760353500000|2025-10-13 11:05:00|2090|2086|2080|2078|2090|2087|2079|2077|11231
1760353800000|2025-10-13 11:10:00|2082|2080|2085|2083|2086|2083|2082|2080|1764
1760354100000|2025-10-13 11:15:00|2086|2084|2088|2086|2088|2086|2085|2083|5860
1760354400000|2025-10-13 11:20:00|2087|2087|2091|2088|2091|2088|2087|2086|3473
1760354700000|2025-10-13 11:25:00|2092|2089|2090|2088|2092|2089|2090|2088|1829
1760355000000|2025-10-13 11:30:00|2089|2086|2091|2089|2092|2090|2089|2086|11214
1760355300000|2025-10-13 11:35:00|2092|2090|2090|2088|2093|2091|2089|2088|2659
1760355600000|2025-10-13 11:40:00|2091|2089|2092|2090|2092|2090|2090|2089|1451
1760355900000|2025-10-13 11:45:00|2093|2091|2094|2092|2094|2092|2093|2090|2888
1760356200000|2025-10-13 11:50:00|2092|2090|2091|2089|2092|2091|2090|2088|3147
1760356500000|2025-10-13 11:55:00|2090|2088|2088|2086|2091|2088|2087|2086|915
1760356800000|2025-10-13 12:00:00|2087|2090|2092|2090|2094|2090|2087|2086|4354
1760357100000|2025-10-13 12:05:00|2091|2089|2092|2090|2092|2090|2088|2087|3094
1760357400000|2025-10-13 12:10:00|2093|2089|2092|2090|2093|2091|2090|2088|4808
1760357700000|2025-10-13 12:15:00|2091|2089|2093|2091|2093|2091|2091|2088|1494
1760358000000|2025-10-13 12:20:00|2092|2092|2093|2091|2094|2092|2091|2090|2588
1760358300000|2025-10-13 12:25:00|2094|2092|2095|2092|2095|2093|2092|2092|6436
1760358600000|2025-10-13 12:30:00|2096|2093|2094|2091|2096|2093|2094|2091|1852
1760358900000|2025-10-13 12:35:00|2095|2092|2101|2099|2101|2099|2094|2092|18553
1760359200000|2025-10-13 12:40:00|2099|2097|2096|2094|2100|2097|2096|2094|2227
1760359500000|2025-10-13 12:45:00|2097|2095|2098|2096|2100|2098|2096|2095|8795
1760359800000|2025-10-13 12:50:00|2099|2095|2096|2094|2099|2096|2095|2093|1160
1760360100000|2025-10-13 12:55:00|2097|2093|2097|2094|2097|2095|2096|2093|1770
1760360400000|2025-10-13 13:00:00|2096|2093|2098|2096|2098|2096|2095|2092|2051
1760360700000|2025-10-13 13:05:00|2099|2097|2100|2098|2100|2098|2098|2097|1165
1760361000000|2025-10-13 13:10:00|2098|2096|2097|2095|2101|2098|2095|2092|5447
1760361300000|2025-10-13 13:15:00|2099|2096|2101|2099|2101|2099|2098|2096|2912
1760361600000|2025-10-13 13:20:00|2100|2098|2104|2101|2106|2103|2100|2098|8332
1760361900000|2025-10-13 13:25:00|2103|2100|2098|2094|2103|2100|2096|2092|13082
1760362200000|2025-10-13 13:30:00|2099|2095|2090|2088|2100|2096|2086|2084|13971
1760362500000|2025-10-13 13:35:00|2089|2087|2088|2085|2089|2087|2083|2082|14191
1760362800000|2025-10-13 13:40:00|2087|2084|2079|2076|2088|2086|2076|2075|10910
1760363100000|2025-10-13 13:45:00|2078|2077|2078|2076|2080|2078|2075|2073|3538
1760363400000|2025-10-13 13:50:00|2079|2075|2081|2080|2084|2082|2078|2075|5609
1760363700000|2025-10-13 13:55:00|2082|2081|2085|2083|2086|2084|2082|2081|4398
1760364000000|2025-10-13 14:00:00|2086|2084|2090|2088|2090|2088|2084|2082|5920
1760364300000|2025-10-13 14:05:00|2089|2087|2087|2085|2091|2090|2085|2084|9253
1760364600000|2025-10-13 14:10:00|2086|2086|2086|2084|2089|2087|2083|2082|4913
1760364900000|2025-10-13 14:15:00|2087|2083|2086|2083|2087|2084|2084|2082|5421
1760365200000|2025-10-13 14:20:00|2083|2082|2080|2078|2084|2082|2078|2076|9960
1760365500000|2025-10-13 14:25:00|2082|2079|2081|2078|2082|2080|2079|2077|7631
1760365800000|2025-10-13 14:30:00|2080|2079|2093|2091|2094|2091|2080|2078|6080
1760366100000|2025-10-13 14:35:00|2092|2090|2094|2092|2095|2094|2091|2090|2917
1760366400000|2025-10-13 14:40:00|2095|2093|2097|2095|2100|2097|2095|2093|10190
1760366700000|2025-10-13 14:45:00|2096|2094|2095|2094|2097|2095|2094|2092|5591
1760367000000|2025-10-13 14:50:00|2094|2093|2094|2093|2097|2095|2093|2092|4076
1760367300000|2025-10-13 14:55:00|2093|2092|2097|2095|2097|2095|2092|2091|2543
1760367600000|2025-10-13 15:00:00|2096|2094|2098|2097|2100|2098|2095|2094|16899
1760367900000|2025-10-13 15:05:00|2099|2096|2098|2095|2099|2097|2095|2094|12959
1760368200000|2025-10-13 15:10:00|2099|2096|2101|2099|2102|2100|2097|2096|5102
1760368500000|2025-10-13 15:15:00|2100|2098|2102|2100|2102|2101|2100|2098|11124
1760368800000|2025-10-13 15:20:00|2103|2101|2101|2100|2104|2102|2100|2099|10025
1760369100000|2025-10-13 15:25:00|2102|2099|2104|2103|2106|2103|2101|2099|10614
1760425200000|2025-10-14 07:00:00|2068|2064|2069|2065|2071|2069|2060|2058|11044
1760425500000|2025-10-14 07:05:00|2068|2064|2065|2062|2068|2064|2062|2059|8081
1760425800000|2025-10-14 07:10:00|2066|2063|2066|2064|2070|2067|2066|2062|5729
1760426100000|2025-10-14 07:15:00|2068|2066|2069|2066|2070|2068|2068|2066|1983
1760426400000|2025-10-14 07:20:00|2068|2065|2065|2063|2069|2065|2063|2062|9266
1760426700000|2025-10-14 07:25:00|2066|2064|2068|2065|2069|2066|2066|2064|2585
1760427000000|2025-10-14 07:30:00|2069|2066|2072|2068|2074|2072|2069|2066|3712
1760427300000|2025-10-14 07:35:00|2071|2069|2069|2066|2072|2069|2066|2064|2928
1760427600000|2025-10-14 07:40:00|2070|2067|2070|2067|2071|2070|2069|2066|2713
1760427900000|2025-10-14 07:45:00|2069|2069|2074|2072|2074|2072|2069|2067|2112
1760428200000|2025-10-14 07:50:00|2073|2073|2073|2071|2074|2073|2073|2070|2829
1760428500000|2025-10-14 07:55:00|2070|2069|2071|2068|2072|2070|2069|2068|6894
1760428800000|2025-10-14 08:00:00|2072|2069|2068|2065|2073|2071|2067|2065|8307
1760429100000|2025-10-14 08:05:00|2069|2066|2072|2070|2072|2071|2068|2065|10592
1760429400000|2025-10-14 08:10:00|2073|2071|2074|2072|2075|2073|2073|2071|2527
1760429700000|2025-10-14 08:15:00|2073|2071|2075|2072|2075|2072|2072|2070|1458
1760430000000|2025-10-14 08:20:00|2076|2073|2075|2073|2076|2074|2074|2072|1340
1760430300000|2025-10-14 08:25:00|2074|2072|2074|2071|2075|2072|2074|2071|2846
1760430600000|2025-10-14 08:30:00|2075|2072|2075|2073|2076|2075|2074|2072|1248
1760430900000|2025-10-14 08:35:00|2076|2074|2077|2075|2077|2075|2075|2073|1146
1760431200000|2025-10-14 08:40:00|2076|2074|2075|2073|2077|2074|2074|2072|822
1760431500000|2025-10-14 08:45:00|2074|2072|2074|2072|2074|2072|2072|2070|4498
1760431800000|2025-10-14 08:50:00|2075|2073|2074|2072|2076|2073|2073|2071|10572
1760432100000|2025-10-14 08:55:00|2075|2073|2075|2074|2076|2075|2074|2073|2383
1760432400000|2025-10-14 09:00:00|2074|2073|2076|2074|2077|2074|2072|2071|2451
1760432700000|2025-10-14 09:05:00|2077|2073|2076|2075|2077|2075|2076|2073|1533
1760433000000|2025-10-14 09:10:00|2077|2073|2076|2073|2077|2073|2074|2072|2795
1760433300000|2025-10-14 09:15:00|2075|2072|2075|2072|2075|2072|2072|2071|3000
1760433600000|2025-10-14 09:20:00|2074|2073|2074|2073|2076|2074|2074|2073|1327
1760433900000|2025-10-14 09:25:00|2073|2071|2074|2072|2075|2073|2073|2071|796
1760434200000|2025-10-14 09:30:00|2072|2071|2069|2067|2074|2071|2069|2067|1273
1760434500000|2025-10-14 09:35:00|2068|2066|2068|2066|2069|2067|2068|2066|1625
1760434800000|2025-10-14 09:40:00|2067|2065|2069|2067|2069|2067|2067|2065|475
1760435100000|2025-10-14 09:45:00|2070|2068|2070|2068|2072|2069|2069|2068|4454
1760435400000|2025-10-14 09:50:00|2072|2069|2071|2069|2072|2070|2070|2069|7494
1760435700000|2025-10-14 09:55:00|2070|2070|2072|2071|2073|2071|2070|2068|4402
1760436000000|2025-10-14 10:00:00|2073|2070|2073|2072|2074|2072|2072|2070|1541
1760436300000|2025-10-14 10:05:00|2075|2073|2075|2074|2076|2074|2074|2073|2701
1760436600000|2025-10-14 10:10:00|2077|2075|2073|2070|2077|2076|2072|2069|2326
1760436900000|2025-10-14 10:15:00|2072|2071|2073|2072|2073|2072|2072|2071|1335
1760437200000|2025-10-14 10:20:00|2074|2073|2076|2074|2076|2074|2073|2071|1840
1760437500000|2025-10-14 10:25:00|2075|2073|2072|2070|2075|2073|2072|2070|747
1760437800000|2025-10-14 10:30:00|2071|2069|2070|2068|2072|2070|2069|2068|3189
1760438100000|2025-10-14 10:35:00|2069|2069|2069|2067|2070|2069|2068|2067|1532
1760438400000|2025-10-14 10:40:00|2068|2066|2067|2065|2069|2067|2066|2065|1040
1760438700000|2025-10-14 10:45:00|2066|2066|2065|2063|2069|2067|2065|2063|2701
1760439000000|2025-10-14 10:50:00|2066|2064|2066|2064|2066|2065|2066|2063|1391
1760439300000|2025-10-14 10:55:00|2067|2065|2067|2066|2069|2067|2067|2064|3138
1760439600000|2025-10-14 11:00:00|2068|2067|2071|2069|2072|2070|2067|2066|4258
1760439900000|2025-10-14 11:05:00|2072|2070|2073|2071|2074|2071|2071|2070|3897
1760440200000|2025-10-14 11:10:00|2072|2072|2070|2069|2073|2072|2070|2069|1826
1760440500000|2025-10-14 11:15:00|2071|2070|2072|2070|2072|2070|2070|2069|4052
1760440800000|2025-10-14 11:20:00|2073|2069|2071|2069|2073|2070|2070|2069|1978
1760441100000|2025-10-14 11:25:00|2073|2070|2073|2071|2075|2073|2072|2070|965
1760441400000|2025-10-14 11:30:00|2072|2069|2073|2071|2073|2071|2070|2069|1977
1760441700000|2025-10-14 11:35:00|2074|2072|2072|2071|2074|2072|2072|2071|3483
1760442000000|2025-10-14 11:40:00|2073|2072|2073|2071|2073|2072|2072|2070|798
1760442300000|2025-10-14 11:45:00|2074|2072|2072|2071|2074|2073|2072|2071|2066
1760442600000|2025-10-14 11:50:00|2073|2070|2072|2071|2073|2071|2072|2070|1181
1760442900000|2025-10-14 11:55:00|2071|2070|2071|2070|2071|2070|2071|2069|2147
1760443200000|2025-10-14 12:00:00|2070|2069|2071|2069|2071|2070|2070|2069|2239
1760443500000|2025-10-14 12:05:00|2070|2068|2072|2070|2072|2071|2070|2068|1841
1760443800000|2025-10-14 12:10:00|2071|2069|2073|2071|2073|2071|2070|2069|2070
1760444100000|2025-10-14 12:15:00|2072|2070|2069|2068|2072|2070|2069|2067|2816
1760444400000|2025-10-14 12:20:00|2068|2067|2067|2065|2068|2067|2066|2065|894
1760444700000|2025-10-14 12:25:00|2068|2066|2069|2067|2069|2067|2068|2066|951
1760445000000|2025-10-14 12:30:00|2068|2068|2069|2068|2069|2068|2068|2068|1583
1760445300000|2025-10-14 12:35:00|2068|2066|2068|2067|2068|2067|2068|2066|2350
1760445600000|2025-10-14 12:40:00|2067|2066|2067|2066|2068|2066|2066|2064|1945
1760445900000|2025-10-14 12:45:00|2068|2067|2067|2066|2068|2067|2066|2064|3159
1760446200000|2025-10-14 12:50:00|2068|2065|2066|2065|2068|2065|2066|2065|1485
1760446500000|2025-10-14 12:55:00|2068|2064|2067|2066|2068|2066|2067|2064|2706
1760446800000|2025-10-14 13:00:00|2069|2067|2070|2069|2071|2069|2067|2066|5382
1760447100000|2025-10-14 13:05:00|2069|2068|2075|2072|2075|2073|2069|2068|1704
1760447400000|2025-10-14 13:10:00|2074|2073|2073|2072|2075|2073|2072|2070|3527
1760447700000|2025-10-14 13:15:00|2074|2073|2073|2071|2074|2073|2072|2071|7435
1760448000000|2025-10-14 13:20:00|2072|2070|2072|2070|2072|2070|2072|2070|1735
1760448300000|2025-10-14 13:25:00|2073|2071|2076|2075|2076|2075|2071|2069|3051
1760448600000|2025-10-14 13:30:00|2074|2073|2076|2073|2077|2075|2066|2065|7439
1760448900000|2025-10-14 13:35:00|2077|2075|2086|2083|2086|2084|2076|2074|10372
1760449200000|2025-10-14 13:40:00|2088|2084|2089|2088|2089|2088|2085|2083|7022
1760449500000|2025-10-14 13:45:00|2088|2087|2094|2093|2096|2094|2086|2084|8599
1760449800000|2025-10-14 13:50:00|2095|2094|2101|2100|2102|2100|2094|2094|12711
1760450100000|2025-10-14 13:55:00|2100|2098|2104|2102|2106|2104|2100|2098|15605
1760450400000|2025-10-14 14:00:00|2105|2103|2106|2104|2106|2105|2104|2102|8536
1760450700000|2025-10-14 14:05:00|2107|2105|2102|2101|2108|2106|2102|2101|63891
1760451000000|2025-10-14 14:10:00|2103|2102|2101|2099|2104|2102|2100|2098|4864
1760451300000|2025-10-14 14:15:00|2102|2100|2106|2104|2106|2104|2101|2099|1846
1760451600000|2025-10-14 14:20:00|2107|2105|2106|2105|2107|2106|2106|2105|1175
1760451900000|2025-10-14 14:25:00|2107|2106|2109|2107|2109|2107|2106|2105|4354
1760452200000|2025-10-14 14:30:00|2108|2108|2116|2115|2117|2115|2108|2107|6570
1760452500000|2025-10-14 14:35:00|2117|2116|2116|2115|2118|2116|2114|2113|11121
1760452800000|2025-10-14 14:40:00|2117|2114|2115|2114|2120|2119|2114|2112|10586
1760453100000|2025-10-14 14:45:00|2116|2113|2115|2114|2117|2115|2114|2112|5226
1760453400000|2025-10-14 14:50:00|2114|2113|2112|2111|2115|2114|2111|2110|4242
1760453700000|2025-10-14 14:55:00|2113|2110|2111|2110|2113|2112|2111|2110|4757
1760454000000|2025-10-14 15:00:00|2112|2111|2113|2111|2115|2113|2112|2110|4477
1760454300000|2025-10-14 15:05:00|2114|2112|2112|2111|2114|2113|2112|2111|7577
1760454600000|2025-10-14 15:10:00|2113|2112|2115|2113|2116|2114|2113|2111|4280
1760454900000|2025-10-14 15:15:00|2116|2114|2119|2117|2122|2120|2116|2114|7753
1760455200000|2025-10-14 15:20:00|2118|2118|2123|2122|2123|2122|2118|2118|10109
1760455500000|2025-10-14 15:25:00|2124|2123|2126|2125|2126|2125|2124|2122|6453
1760511600000|2025-10-15 07:00:00|2132|2127|2137|2134|2137|2135|2128|2123|14841
1760511900000|2025-10-15 07:05:00|2136|2135|2134|2131|2136|2135|2132|2129|8258
1760512200000|2025-10-15 07:10:00|2135|2132|2135|2133|2138|2135|2134|2131|9543
1760512500000|2025-10-15 07:15:00|2136|2134|2139|2136|2140|2138|2136|2133|9028
1760512800000|2025-10-15 07:20:00|2140|2138|2143|2141|2143|2141|2139|2136|7305
1760513100000|2025-10-15 07:25:00|2144|2140|2138|2136|2144|2140|2138|2136|5310
1760513400000|2025-10-15 07:30:00|2140|2137|2141|2139|2143|2140|2139|2137|3499
1760513700000|2025-10-15 07:35:00|2140|2140|2141|2140|2143|2141|2138|2137|3505
1760514000000|2025-10-15 07:40:00|2140|2138|2144|2141|2146|2144|2140|2138|14119
1760514300000|2025-10-15 07:45:00|2143|2142|2144|2142|2144|2142|2143|2141|975
1760514600000|2025-10-15 07:50:00|2145|2143|2143|2141|2145|2143|2143|2141|2826
1760514900000|2025-10-15 07:55:00|2144|2142|2145|2144|2149|2147|2144|2142|4227
1760515200000|2025-10-15 08:00:00|2144|2143|2141|2139|2144|2143|2141|2138|4853
1760515500000|2025-10-15 08:05:00|2140|2138|2139|2136|2140|2138|2137|2135|12910
1760515800000|2025-10-15 08:10:00|2140|2137|2137|2134|2140|2137|2135|2134|10705
1760516100000|2025-10-15 08:15:00|2136|2136|2140|2138|2142|2140|2136|2135|17544
1760516400000|2025-10-15 08:20:00|2139|2139|2139|2137|2142|2139|2139|2137|1395
1760516700000|2025-10-15 08:25:00|2138|2136|2140|2138|2140|2138|2137|2135|1948
1760517000000|2025-10-15 08:30:00|2139||2139||2141||2139||1203
1760517300000|2025-10-15 08:35:00|2140|2133|2134|2132|2140|2134|2134|2132|2927
1760517600000|2025-10-15 08:40:00|2133|2131|2129|2127|2133|2131|2128|2126|3050
1760517900000|2025-10-15 08:45:00|2128|2126|2130|2128|2132|2129|2128|2126|4173
1760518200000|2025-10-15 08:50:00|2131|2130|2130|2128|2132|2131|2130|2128|7671
1760518500000|2025-10-15 08:55:00|2129|2129|2128|2126|2129|2129|2128|2126|696
1760518800000|2025-10-15 09:00:00|2129|2127|2133|2131|2134|2132|2129|2127|4134
1760519100000|2025-10-15 09:05:00|2134|2132|2138|2137|2138|2137|2132|2131|16849
1760519400000|2025-10-15 09:10:00|2136|2135|2136|2133|2137|2135|2136|2133|2378
1760519700000|2025-10-15 09:15:00|2135|2132|2135|2133|2136|2134|2135|2132|1431
1760520000000|2025-10-15 09:20:00|2134|2132|2133|2131|2134|2132|2132|2130|2317
1760520300000|2025-10-15 09:25:00|2134|2132|2135|2133|2135|2133|2134|2132|3738
1760520600000|2025-10-15 09:30:00|2134|2132|2135|2133|2136|2134|2134|2132|690
1760520900000|2025-10-15 09:35:00|2136|2134|2136|2134|2136|2134|2136|2134|1005
1760521200000|2025-10-15 09:40:00|2135|2135|2138|2137|2138|2137|2135|2134|2693
1760521500000|2025-10-15 09:45:00|2140|2138|2138|2137|2141|2139|2138|2137|3607
1760521800000|2025-10-15 09:50:00|2137|2136|2137|2134|2137|2136|2137|2134|1350
1760522100000|2025-10-15 09:55:00|2136||2136||2136||2136||1116
1760522400000|2025-10-15 10:00:00|2138|2135|2138|2136|2139|2136|2138|2135|993
1760522700000|2025-10-15 10:05:00|2137|2134|2137|2135|2138|2136|2136|2134|1068
1760523000000|2025-10-15 10:10:00|2136|2134|2131|2130|2137|2135|2131|2129|3167
1760523300000|2025-10-15 10:15:00|2132|2131|2131|2128|2132|2131|2130|2127|3141
1760523600000|2025-10-15 10:20:00|2130|2129|2130|2128|2131|2129|2130|2128|666
1760523900000|2025-10-15 10:25:00|2129|2127|2127|2125|2130|2127|2127|2125|2383
1760524200000|2025-10-15 10:30:00|2129|2127|2128|2126|2130|2128|2127|2125|3091
1760524500000|2025-10-15 10:35:00|2127|2125|2124|2123|2127|2125|2124|2122|3407
1760524800000|2025-10-15 10:40:00|2123|2122|2127|2125|2127|2126|2123|2122|1384
1760525100000|2025-10-15 10:45:00||2124||2125||2125||2124|545
1760525400000|2025-10-15 10:50:00|2128|2126|2129|2126|2129|2127|2127|2125|838
1760525700000|2025-10-15 10:55:00|2128|2125|2129|2127|2130|2127|2128|2125|233
1760526000000|2025-10-15 11:00:00|2128|2126|2128|2126|2130|2128|2125|2123|6121
1760526300000|2025-10-15 11:05:00|2127|2125|2127|2125|2128|2126|2126|2125|1014
1760526600000|2025-10-15 11:10:00|2126|2126|2127|2124|2127|2126|2126|2124|741
1760526900000|2025-10-15 11:15:00|2126|2125|2127|2124|2127|2125|2126|2123|266
1760527200000|2025-10-15 11:20:00|2126|2123|2125|2122|2126|2123|2124|2122|2518
1760527500000|2025-10-15 11:25:00|2124|2123|2125|2123|2125|2123|2124|2122|677
1760527800000|2025-10-15 11:30:00|2124|2124|2125|2123|2125|2124|2124|2122|1860
1760528100000|2025-10-15 11:35:00|2124|2124|2124|2122|2124|2124|2123|2122|1051
1760528400000|2025-10-15 11:40:00|2125|2123|2124|2122|2125|2123|2124|2122|688
1760528700000|2025-10-15 11:45:00|2123|2121|2124|2122|2124|2122|2123|2121|3935
1760529000000|2025-10-15 11:50:00||2121||2121||2122||2121|537
1760529300000|2025-10-15 11:55:00|2123|2122|2124|2122|2124|2123|2123|2121|1455
1760529600000|2025-10-15 12:00:00|2125|2123|2128|2127|2128|2127|2125|2122|67974
1760529900000|2025-10-15 12:05:00|2127|2126|2128|2126|2128|2126|2127|2125|783
1760530200000|2025-10-15 12:10:00|2129|2127|2131|2129|2131|2130|2129|2126|2733
1760530500000|2025-10-15 12:15:00|2130|2128|2129|2127|2130|2128|2129|2127|2686
1760530800000|2025-10-15 12:20:00|2128|2126|2128|2126|2129|2127|2127|2125|3157
1760531100000|2025-10-15 12:25:00|2127|2125|2130|2127|2130|2128|2127|2125|3872
1760531400000|2025-10-15 12:30:00|2129|2126|2129|2128|2130|2128|2128|2125|1326
1760531700000|2025-10-15 12:35:00|2130|2127|2128|2125|2130|2127|2127|2125|1309
1760532000000|2025-10-15 12:40:00|2129|2126|2129|2127|2129|2127|2129|2125|296
1760532300000|2025-10-15 12:45:00|2128|2128|2130|2128|2131|2128|2128|2128|4578
1760532600000|2025-10-15 12:50:00|2131|2130|2133|2131|2133|2131|2130|2128|7350
1760532900000|2025-10-15 12:55:00|2132|2130|2132|2130|2133|2131|2132|2130|1594
1760533200000|2025-10-15 13:00:00|2131|2131|2130|2128|2132|2131|2130|2128|2011
1760533500000|2025-10-15 13:05:00|2129|2129|2129|2127|2130|2129|2129|2126|1895
1760533800000|2025-10-15 13:10:00|2130|2128|2131|2129|2132|2129|2130|2128|1360
1760534100000|2025-10-15 13:15:00|2132|2130|2132|2130|2132|2131|2131|2130|490
1760534400000|2025-10-15 13:20:00|2134|2131|2134|2132|2134|2132|2133|2131|560
1760534700000|2025-10-15 13:25:00|2133|2131|2129|2127|2133|2131|2129|2127|1410
1760535000000|2025-10-15 13:30:00|2128|2126|2122|2120|2128|2126|2121|2119|11779
1760535300000|2025-10-15 13:35:00|2123|2121|2125|2123|2126|2124|2122|2120|3914
1760535600000|2025-10-15 13:40:00|2124|2122|2120|2118|2126|2124|2120|2118|7951
1760535900000|2025-10-15 13:45:00|2121|2119|2119|2117|2123|2122|2118|2116|3436
1760536200000|2025-10-15 13:50:00|2121|2118|2123|2121|2126|2125|2120|2118|3781
1760536500000|2025-10-15 13:55:00|2122|2122|2126|2125|2128|2127|2122|2121|2861
1760536800000|2025-10-15 14:00:00|2127|2126|2130|2129|2130|2129|2126|2125|8088
1760537100000|2025-10-15 14:05:00|2131|2128|2131|2128|2132|2130|2129|2127|4659
1760537400000|2025-10-15 14:10:00|2130|2127|2126|2124|2130|2127|2126|2124|3201
1760537700000|2025-10-15 14:15:00|2127|2125|2127|2125|2127|2126|2125|2124|592
1760538000000|2025-10-15 14:20:00|2126|2124|2127|2126|2129|2127|2126|2124|1693
1760538300000|2025-10-15 14:25:00|2128|2127|2127|2125|2128|2127|2126|2125|1207
1760538600000|2025-10-15 14:30:00|2126|2126|2127|2125|2127|2126|2126|2125|611
1760538900000|2025-10-15 14:35:00|2126|2124|2124|2122|2127|2125|2124|2122|1299
1760539200000|2025-10-15 14:40:00|2123|2121|2124|2123|2125|2124|2122|2120|1476
1760539500000|2025-10-15 14:45:00|2125|2124|2125|2123|2125|2124|2124|2122|1712
1760539800000|2025-10-15 14:50:00|2124|2122|2124|2123|2125|2123|2124|2122|2111
1760540100000|2025-10-15 14:55:00|2125|2122|2124|2122|2125|2123|2124|2122|1379
1760540400000|2025-10-15 15:00:00|2125|2123|2124|2123|2126|2125|2124|2122|55564
1760540700000|2025-10-15 15:05:00|2125|2124|2127|2125|2127|2125|2124|2124|1437
1760541000000|2025-10-15 15:10:00|2128|2126|2125|2124|2128|2127|2125|2124|4847
1760541300000|2025-10-15 15:15:00|2126|2125|2126|2124|2128|2126|2125|2124|16113
1760541600000|2025-10-15 15:20:00|2125|2125|2127|2125|2127|2125|2125|2124|4189
1760541900000|2025-10-15 15:25:00|2128|2126|2128|2125|2129|2127|2127|2125|1211
1760598000000|2025-10-16 07:00:00|2125|2120|2115|2112|2126|2121|2115|2111|2972
1760598300000|2025-10-16 07:05:00|2114|2113|2114|2110|2118|2114|2110|2108|1524
1760598600000|2025-10-16 07:10:00|2112|2111|2117|2114|2117|2114|2112|2110|1905
1760598900000|2025-10-16 07:15:00|2116|2113|2112|2110|2116|2113|2112|2110|3565
1760599200000|2025-10-16 07:20:00|2113|2111|2115|2113|2115|2114|2113|2111|5422
1760599500000|2025-10-16 07:25:00|2117|2114|2117|2115|2117|2115|2114|2113|3952
1760599800000|2025-10-16 07:30:00|2118|2116|2117|2115|2120|2118|2117|2115|2252
1760600100000|2025-10-16 07:35:00|2116|2114|2115|2114|2116|2114|2115|2114|602
1760600400000|2025-10-16 07:40:00|2116|2115|2119|2117|2119|2117|2116|2115|2324
1760600700000|2025-10-16 07:45:00|2120|2118|2122|2120|2122|2120|2120|2117|1508
1760601000000|2025-10-16 07:50:00|2120|2119|2121|2119|2121|2119|2120|2118|199
1760601300000|2025-10-16 07:55:00|2120|2123|2123|2122|2128|2126|2120|2121|8364
1760601600000|2025-10-16 08:00:00|2122|2121|2122|2121|2122|2122|2122|2121|1907
1760601900000|2025-10-16 08:05:00|2121|2120|2122|2120|2123|2120|2120|2119|850
1760602200000|2025-10-16 08:10:00|2121|2121|2123|2121|2123|2121|2121|2120|1185
1760602500000|2025-10-16 08:15:00|2124|2120|2124|2121|2124|2122|2123|2120|369
1760602800000|2025-10-16 08:20:00|2123|2123|2124|2121|2124|2123|2122|2121|436
1760603100000|2025-10-16 08:25:00|2123|2122|2122|2120|2123|2122|2122|2120|3081
1760603400000|2025-10-16 08:30:00|2121|2119|2124|2120|2124|2121|2120|2119|803
1760603700000|2025-10-16 08:35:00|2123|2119|2124|2122|2124|2122|2122|2119|1079
1760604000000|2025-10-16 08:40:00|2123||2124||2124||2123||2718
1760604300000|2025-10-16 08:45:00|2125|2123|2126|2123|2126|2125|2125|2122|1241
1760604600000|2025-10-16 08:50:00|2125|2125|2125|2122|2126|2125|2123|2121|1870
1760604900000|2025-10-16 08:55:00|2124||2124||2124||2124||735
1760605200000|2025-10-16 09:00:00|2125|2123|2126|2123|2126|2124|2124|2123|2298
1760605500000|2025-10-16 09:05:00|2125|2124|2125|2123|2126|2124|2125|2123|918
1760605800000|2025-10-16 09:10:00|2124||2124||2125||2124||283
1760606100000|2025-10-16 09:15:00|2125|2122|2124|2122|2125|2122|2123|2122|383
1760606400000|2025-10-16 09:20:00|2123||2124||2124||2123||189
1760606700000|2025-10-16 09:25:00|2123|2123|2125|2123|2126|2123|2123|2123|856
1760607000000|2025-10-16 09:30:00|2126|2122|2126|2123|2127|2125|2125|2122|637
1760607300000|2025-10-16 09:35:00|2125|2125|2127|2125|2127|2125|2125|2125|1248
1760607600000|2025-10-16 09:40:00|2126|2124|2126|2125|2127|2125|2125|2124|2581
1760607900000|2025-10-16 09:45:00|2127||2126||2127||2126||1001
1760608200000|2025-10-16 09:50:00|||||||||4113
1760608500000|2025-10-16 09:55:00|2127|2126|2128|2127|2128|2127|2127|2125|4846
1760608800000|2025-10-16 10:00:00|2126|2126|2127|2126|2128|2127|2126|2124|1851
1760609100000|2025-10-16 10:05:00|2128|2124|2127|2125|2128|2125|2127|2124|2762
1760609400000|2025-10-16 10:10:00|2126|2124|2126|2125|2127|2126|2126|2124|1002
1760609700000|2025-10-16 10:15:00|2124|2124|2125|2123|2126|2124|2124|2122|3773
1760610000000|2025-10-16 10:20:00|2126|2124|2125|2124|2126|2124|2125|2124|595
1760610300000|2025-10-16 10:25:00|2126|2125|2126|2124|2127|2125|2125|2124|958
1760610600000|2025-10-16 10:30:00|2127|2125|2129|2127|2129|2127|2127|2125|1347
1760610900000|2025-10-16 10:35:00|2130|2128|2130|2128|2130|2128|2129|2127|833
1760611200000|2025-10-16 10:40:00|2131|2129|2131|2129|2131|2129|2131|2128|1290
1760611500000|2025-10-16 10:45:00|||||||||71
1760611800000|2025-10-16 10:50:00|2130|2128|2130|2128|2130|2128|2129|2128|790
1760612100000|2025-10-16 10:55:00|2131||2131||2131||2131||10129
1760612400000|2025-10-16 11:00:00|2130||2129||2130||2129||13
1760612700000|2025-10-16 11:05:00|2128|2126|2128|2126|2129|2126|2128|2126|1295
1760613000000|2025-10-16 11:10:00|||||||||224
1760613300000|2025-10-16 11:15:00|2127|2127|2128|2126|2129|2127|2127|2126|314
1760613600000|2025-10-16 11:20:00|2129|2127|2129|2126|2129|2127|2128|2126|108
1760613900000|2025-10-16 11:25:00|2128|2127|2130|2127|2130|2127|2128|2127|401
1760614200000|2025-10-16 11:30:00|2129||2130||2130||2129||2682
1760614500000|2025-10-16 11:35:00|2129|2128|2130|2127|2130|2128|2129|2127|388
1760614800000|2025-10-16 11:40:00|2129|2128|2130|2128|2130|2129|2129|2128|606
1760615100000|2025-10-16 11:45:00||2129||2128||2129||2128|768
1760615400000|2025-10-16 11:50:00|2129|2127|2129|2127|2129|2127|2129|2127|978
1760615700000|2025-10-16 11:55:00|2130|2128|2129|2127|2130|2128|2129|2127|338
1760616000000|2025-10-16 12:00:00|2130|2128|2130|2127|2130|2128|2128|2127|3887
1760616300000|2025-10-16 12:05:00|2131|2128|2132|2130|2132|2130|2131|2127|2206
1760616600000|2025-10-16 12:10:00|2131|2129|2131|2129|2131|2129|2131|2129|2103
1760616900000|2025-10-16 12:15:00|2130|2130|2133|2131|2134|2131|2130|2129|425
1760617200000|2025-10-16 12:20:00|2134|2132|2134|2132|2134|2132|2133|2131|330
1760617500000|2025-10-16 12:25:00|2135|2133|2134|2131|2135|2134|2133|2131|2122
1760617800000|2025-10-16 12:30:00|2135|2132|2135|2132|2135|2133|2135|2131|0
1760618100000|2025-10-16 12:35:00|2136|2133|2137|2135|2137|2135|2135|2133|3500
1760618400000|2025-10-16 12:40:00|2136|2134|2136|2134|2136|2134|2135|2134|1638
1760618700000|2025-10-16 12:45:00|||||||||1
1760619000000|2025-10-16 12:50:00|2138|2136|2137|2134|2139|2137|2135|2133|12906
1760619300000|2025-10-16 12:55:00|2136||2136||2136||2136||1109
1760619600000|2025-10-16 13:00:00|2137|2135|2134|2131|2137|2135|2133|2131|1705
1760619900000|2025-10-16 13:05:00|2132|2133|2136|2133|2136|2133|2132|2133|2981
1760620200000|2025-10-16 13:10:00|2135|2135|2136|2135|2137|2135|2135|2135|4074
1760620500000|2025-10-16 13:15:00|2135|2134|2133|2130|2135|2134|2131|2130|2166
1760620800000|2025-10-16 13:20:00|2131|2131|2134|2131|2134|2131|2131|2130|2222
1760621100000|2025-10-16 13:25:00|2132|2133|2137|2135|2137|2135|2132|2131|3965
1760621400000|2025-10-16 13:30:00|2136|2136|2117|2114|2136|2136|2112|2110|8203
1760621700000|2025-10-16 13:35:00|2116|2113|2120|2118|2120|2118|2114|2113|13815
1760622000000|2025-10-16 13:40:00|2119|2117|2123|2122|2123|2122|2116|2115|7544
1760622300000|2025-10-16 13:45:00|2122|2121|2116|2115|2123|2121|2116|2115|6229
1760622600000|2025-10-16 13:50:00|2115|2114|2107|2106|2115|2114|2106|2104|5432
1760622900000|2025-10-16 13:55:00|2108|2105|2099|2098|2108|2106|2099|2097|6190
1760623200000|2025-10-16 14:00:00|2098|2097|2101|2099|2103|2102|2098|2097|8295
1760623500000|2025-10-16 14:05:00|2102|2100|2100|2099|2103|2101|2098|2097|10495
1760623800000|2025-10-16 14:10:00|2101|2098|2104|2101|2104|2103|2099|2098|8985
1760624100000|2025-10-16 14:15:00|2103|2102|2104|2102|2108|2106|2103|2101|3655
1760624400000|2025-10-16 14:20:00|2105|2103|2107|2105|2110|2108|2104|2102|5555
1760624700000|2025-10-16 14:25:00|2108|2106|2112|2111|2113|2111|2106|2104|6489
1760625000000|2025-10-16 14:30:00|2113|2112|2117|2115|2117|2116|2112|2111|4888
1760625300000|2025-10-16 14:35:00|2118|2116|2123|2122|2123|2122|2118|2116|2821
1760625600000|2025-10-16 14:40:00|2122|2121|2120|2118|2123|2122|2119|2118|6618
1760625900000|2025-10-16 14:45:00|2119|2117|2122|2119|2123|2122|2118|2116|12312
1760626200000|2025-10-16 14:50:00|2121|2120|2119|2118|2121|2120|2118|2117|5125
1760626500000|2025-10-16 14:55:00|2120|2119|2118|2116|2122|2121|2118|2116|3259
1760626800000|2025-10-16 15:00:00|2117|2117|2119|2117|2121|2119|2117|2116|8770
1760627100000|2025-10-16 15:05:00|2117|2116|2117|2116|2118|2116|2113|2112|5000
1760627400000|2025-10-16 15:10:00|2116|2115|2117|2116|2119|2117|2116|2115|4002
1760627700000|2025-10-16 15:15:00|2116|2115|2116|2114|2118|2116|2115|2113|6698
1760628000000|2025-10-16 15:20:00|2117|2115|2116|2115|2118|2116|2115|2114|10154
1760628300000|2025-10-16 15:25:00|2115|2114|2112|2110|2115|2115|2112|2110|9786
1760684400000|2025-10-17 07:00:00|2099|2091|2085|2082|2099|2091|2080|2075|7552
1760684700000|2025-10-17 07:05:00|2084|2084|2083|2080|2085|2084|2083|2080|4608
1760685000000|2025-10-17 07:10:00|2082|2078|2081|2078|2085|2082|2081|2078|4154
1760685300000|2025-10-17 07:15:00|2080|2079|2078|2077|2085|2082|2078|2075|1106
1760685600000|2025-10-17 07:20:00|2079|2075|2080|2078|2084|2081|2076|2074|3293
1760685900000|2025-10-17 07:25:00|2081|2079|2082|2079|2085|2082|2080|2077|3347
1760686200000|2025-10-17 07:30:00|2083|2080|2081|2080|2083|2080|2079|2077|3666
1760686500000|2025-10-17 07:35:00|2082|2079|2085|2083|2086|2084|2081|2079|4154
1760686800000|2025-10-17 07:40:00|2086|2084|2083|2081|2086|2084|2080|2078|2513
1760687100000|2025-10-17 07:45:00|2082|2082|2081|2078|2084|2082|2080|2078|1357
1760687400000|2025-10-17 07:50:00|2080|2079|2082|2080|2083|2080|2079|2078|6683
1760687700000|2025-10-17 07:55:00|2081|2081|2084|2081|2084|2082|2081|2080|5996
1760688000000|2025-10-17 08:00:00|2083|2082|2079|2077|2085|2082|2079|2077|4061
1760688300000|2025-10-17 08:05:00|2078|2076|2070|2068|2078|2076|2069|2068|3347
1760688600000|2025-10-17 08:10:00|2071|2069|2073|2071|2074|2073|2070|2068|8338
1760688900000|2025-10-17 08:15:00|2072|2070|2070|2068|2073|2070|2069|2068|5087
1760689200000|2025-10-17 08:20:00|2071|2070|2076|2075|2077|2075|2071|2070|1415
1760689500000|2025-10-17 08:25:00|2077|2074|2076|2074|2077|2074|2075|2074|1239
1760689800000|2025-10-17 08:30:00|2077|2075|2079|2077|2079|2078|2076|2075|6399
1760690100000|2025-10-17 08:35:00|2080|2078|2081|2080|2082|2080|2080|2078|4467
1760690400000|2025-10-17 08:40:00|2082||2082||2082||2081||1033
1760690700000|2025-10-17 08:45:00|2083|2082|2085|2084|2086|2085|2082|2080|4033
1760691000000|2025-10-17 08:50:00|2087|2085|2087|2086|2087|2086|2085|2083|1084
1760691300000|2025-10-17 08:55:00|2088|2087|2085|2083|2089|2087|2084|2083|4501
1760691600000|2025-10-17 09:00:00|2084|2081|2085|2083|2085|2083|2083|2081|2507
1760691900000|2025-10-17 09:05:00|2084|2082|2082|2080|2085|2083|2082|2080|1657
1760692200000|2025-10-17 09:10:00|2081|2081|2084|2082|2084|2082|2080|2079|1136
1760692500000|2025-10-17 09:15:00|2083|2080|2087|2085|2087|2085|2082|2080|1897
1760692800000|2025-10-17 09:20:00|2089|2087|2087|2086|2089|2087|2087|2086|943
1760693100000|2025-10-17 09:25:00|2086|2085|2087|2086|2088|2086|2086|2085|715
1760693400000|2025-10-17 09:30:00|2088|2087|2087|2086|2088|2087|2087|2086|2439
1760693700000|2025-10-17 09:35:00|2088|2084|2087|2085|2088|2086|2085|2083|902
1760694000000|2025-10-17 09:40:00|2086|2083|2083|2081|2086|2084|2083|2080|6979
1760694300000|2025-10-17 09:45:00|2084|2082|2083|2082|2084|2082|2083|2081|2809
1760694600000|2025-10-17 09:50:00|2084|2083|2086|2084|2087|2084|2083|2083|6558
1760694900000|2025-10-17 09:55:00|2087|2083|2086|2085|2087|2085|2084|2083|1946
1760695200000|2025-10-17 10:00:00|2087|2086|2087|2085|2088|2086|2086|2085|1060
1760695500000|2025-10-17 10:05:00|2086|2086|2084|2081|2087|2086|2083|2081|1421
1760695800000|2025-10-17 10:10:00|2083|2082|2084|2082|2084|2082|2083|2082|141
1760696100000|2025-10-17 10:15:00|2085|2083|2084|2081|2086|2084|2083|2081|2672
1760696400000|2025-10-17 10:20:00|2083|2082|2083|2082|2084|2082|2082|2082|1245
1760696700000|2025-10-17 10:25:00|2084|2083|2084|2083|2085|2084|2084|2083|2444
1760697000000|2025-10-17 10:30:00|2085|2084|2086|2084|2087|2085|2084|2083|3227
1760697300000|2025-10-17 10:35:00|2087|2085|2086|2084|2087|2085|2085|2084|1376
1760697600000|2025-10-17 10:40:00|2087|2085|2086|2084|2088|2086|2086|2084|1535
1760697900000|2025-10-17 10:45:00|2088|2085|2081|2080|2088|2086|2081|2080|3592
1760698200000|2025-10-17 10:50:00|2080|2078|2084|2082|2084|2082|2080|2078|1892
1760698500000|2025-10-17 10:55:00|2085|2083|2086|2084|2086|2084|2085|2082|1587
1760698800000|2025-10-17 11:00:00|2085|2085|2084|2083|2086|2085|2083|2082|3419
1760699100000|2025-10-17 11:05:00|2085|2082|2089|2088|2091|2089|2083|2081|3392
1760699400000|2025-10-17 11:10:00|2090|2087|2096|2094|2097|2095|2089|2087|9383
1760699700000|2025-10-17 11:15:00|2097|2095|2096|2095|2101|2099|2094|2093|4624
1760700000000|2025-10-17 11:20:00|2098|2096|2099|2097|2099|2097|2095|2093|1424
1760700300000|2025-10-17 11:25:00|2098|2095|2097|2095|2099|2096|2094|2092|3300
1760700600000|2025-10-17 11:30:00|2098|2094|2094|2093|2098|2096|2094|2093|1566
1760700900000|2025-10-17 11:35:00|2093|2092|2098|2095|2098|2096|2093|2091|5953
1760701200000|2025-10-17 11:40:00|2096|2094|2096|2094|2097|2095|2095|2094|1139
1760701500000|2025-10-17 11:45:00|2095|2095|2100|2097|2100|2099|2095|2094|4080
1760701800000|2025-10-17 11:50:00|2099|2096|2096|2094|2099|2096|2095|2093|1469
1760702100000|2025-10-17 11:55:00|2097|2095|2095|2094|2097|2095|2095|2094|1116
1760702400000|2025-10-17 12:00:00|2094|2093|2093|2091|2094|2093|2091|2090|7117
1760702700000|2025-10-17 12:05:00|2094|2092|2097|2095|2097|2095|2093|2091|3253
1760703000000|2025-10-17 12:10:00|2096|2094|2093|2091|2096|2094|2092|2091|1648
1760703300000|2025-10-17 12:15:00|2094|2092|2096|2094|2096|2094|2094|2091|3503
1760703600000|2025-10-17 12:20:00|2095|2093|2093|2091|2096|2094|2092|2091|2421
1760703900000|2025-10-17 12:25:00|2092|2090|2090|2089|2093|2091|2090|2088|64078
1760704200000|2025-10-17 12:30:00|2091|2088|2092|2091|2092|2091|2089|2088|3211
1760704500000|2025-10-17 12:35:00|2093|2092|2093|2091|2095|2093|2092|2090|2150
1760704800000|2025-10-17 12:40:00|2092|2089|2093|2091|2093|2091|2091|2089|1727
1760705100000|2025-10-17 12:45:00|2094|2092|2093|2092|2094|2092|2092|2090|1640
1760705400000|2025-10-17 12:50:00|2094|2093|2093|2092|2094|2093|2093|2092|2978
1760705700000|2025-10-17 12:55:00|2094||2094||2094||2093||1295
1760706000000|2025-10-17 13:00:00|2095|2093|2097|2095|2097|2095|2093|2092|3973
1760706300000|2025-10-17 13:05:00|2098|2096|2101|2099|2101|2099|2097|2095|1816
1760706600000|2025-10-17 13:10:00|2102|2100|2102|2100|2103|2101|2101|2100|1407
1760706900000|2025-10-17 13:15:00|2101|2099|2098|2096|2102|2100|2096|2095|5281
1760707200000|2025-10-17 13:20:00|2097|2095|2098|2095|2100|2098|2095|2094|4253
1760707500000|2025-10-17 13:25:00|2097|2096|2100|2097|2100|2097|2096|2094|3802
1760707800000|2025-10-17 13:30:00|2097|2095|2094|2093|2097|2095|2086|2084|12568
1760708100000|2025-10-17 13:35:00|2093|2092|2095|2093|2097|2094|2091|2089|2747
1760708400000|2025-10-17 13:40:00|2093|2092|2091|2088|2095|2092|2087|2086|6483
1760708700000|2025-10-17 13:45:00|2090|2089|2088|2086|2091|2090|2087|2085|5314
1760709000000|2025-10-17 13:50:00|2089|2087|2093|2092|2093|2092|2087|2086|1822
1760709300000|2025-10-17 13:55:00|2094|2093|2089|2087|2096|2094|2089|2087|3520
1760709600000|2025-10-17 14:00:00|2088|2085|2084|2082|2089|2086|2083|2081|4801
1760709900000|2025-10-17 14:05:00|2085|2083|2082|2080|2086|2084|2082|2080|6143
1760710200000|2025-10-17 14:10:00|2081|2081|2086|2083|2086|2084|2081|2080|4802
1760710500000|2025-10-17 14:15:00|2087|2084|2090|2087|2090|2087|2085|2084|2989
1760710800000|2025-10-17 14:20:00|2089|2088|2087|2085|2091|2089|2084|2082|3442
1760711100000|2025-10-17 14:25:00|2086|2086|2086|2085|2091|2089|2084|2083|3236
1760711400000|2025-10-17 14:30:00|2085|2084|2082|2081|2086|2084|2081|2079|12526
1760711700000|2025-10-17 14:35:00|2083|2080|2083|2080|2084|2082|2080|2079|7651
1760712000000|2025-10-17 14:40:00|2082|2081|2083|2081|2087|2085|2082|2081|3468
1760712300000|2025-10-17 14:45:00|2082|2082|2087|2085|2088|2086|2082|2081|6686
1760712600000|2025-10-17 14:50:00|2088|2086|2086|2085|2089|2087|2085|2083|2665
1760712900000|2025-10-17 14:55:00|2085|2084|2085|2083|2087|2085|2084|2083|5049
1760713200000|2025-10-17 15:00:00|2084|2084|2087|2086|2089|2087|2084|2083|5572
1760713500000|2025-10-17 15:05:00|2088|2087|2086|2084|2090|2089|2085|2084|7896
1760713800000|2025-10-17 15:10:00|2087|2085|2082|2080|2087|2086|2082|2080|5937
1760714100000|2025-10-17 15:15:00|2081|2081|2082|2080|2084|2083|2081|2080|7410
1760714400000|2025-10-17 15:20:00|2083|2081|2081|2080|2084|2083|2080|2079|8371
1760714700000|2025-10-17 15:25:00|2080|2079|2083|2082|2084|2083|2080|2079|7858
1760943600000|2025-10-20 07:00:00|2091|2088|2092|2090|2095|2091|2087|2084|5440
1760943900000|2025-10-20 07:05:00|2091|2091|2095|2093|2099|2097|2091|2088|1914
1760944200000|2025-10-20 07:10:00|2094|2094|2100|2098|2100|2098|2094|2092|2202
1760944500000|2025-10-20 07:15:00|2099|2099|2099|2097|2102|2100|2098|2097|2148
1760944800000|2025-10-20 07:20:00|2100|2098|2097|2094|2100|2098|2097|2094|1423
1760945100000|2025-10-20 07:25:00|2096|2092|2093|2090|2096|2093|2093|2090|455
1760945400000|2025-10-20 07:30:00|2092|2088|2088|2086|2092|2088|2088|2086|1857
1760945700000|2025-10-20 07:35:00|2090||2089||2091||2089||290
1760946000000|2025-10-20 07:40:00|2091|2088|2093|2090|2093|2090|2091|2088|2664
1760946300000|2025-10-20 07:45:00|2094|2091|2094|2091|2094|2091|2094|2091|1149
1760946600000|2025-10-20 07:50:00|2093|2090|2093|2090|2093|2091|2093|2090|217
1760946900000|2025-10-20 07:55:00|2092|2089|2092|2090|2095|2091|2092|2088|870
1760947200000|2025-10-20 08:00:00|2094|2091|2094|2090|2095|2091|2092|2090|953
1760947500000|2025-10-20 08:05:00|2095|2091|2096|2092|2096|2094|2094|2090|192
1760947800000|2025-10-20 08:10:00|2095|2091|2092|2088|2095|2091|2090|2088|1907
1760948100000|2025-10-20 08:15:00|2091|2090|2091|2087|2092|2090|2090|2087|10120
1760948400000|2025-10-20 08:20:00|2090|2088|2090|2087|2090|2089|2088|2086|3576
1760948700000|2025-10-20 08:25:00|2088|2088|2088|2086|2088|2088|2088|2085|262
1760949000000|2025-10-20 08:30:00|2087|2087|2085|2083|2088|2087|2085|2083|944
1760949300000|2025-10-20 08:35:00|2084|2081|2083|2080|2084|2081|2082|2080|506
1760949600000|2025-10-20 08:40:00|2082|2081|2079|2077|2082|2081|2079|2077|3111
1760949900000|2025-10-20 08:45:00|2081|2076|2080|2077|2081|2078|2080|2076|717
1760950200000|2025-10-20 08:50:00|2081||2081||2081||2081||2075
1760950500000|2025-10-20 08:55:00|2080|2078|2084|2080|2084|2080|2080|2078|640
1760950800000|2025-10-20 09:00:00|2083|2079|2081|2079|2083|2079|2081|2079|2880
1760951100000|2025-10-20 09:05:00|2082|2080|2083|2081|2083|2081|2081|2079|3829
1760951400000|2025-10-20 09:10:00|2082|2084|2085|2083|2086|2084|2082|2083|3078
1760951700000|2025-10-20 09:15:00|2083|2081|2083|2081|2084|2082|2081|2079|443
1760952000000|2025-10-20 09:20:00|2082|2082|2084|2083|2086|2085|2082|2082|936
1760952300000|2025-10-20 09:25:00|2085|2081|2082|2079|2085|2081|2080|2079|1461
1760952600000|2025-10-20 09:30:00|2081|2078|2082|2079|2082|2079|2080|2077|192
1760952900000|2025-10-20 09:35:00|2081|2078|2083|2080|2084|2081|2081|2078|656
1760953200000|2025-10-20 09:40:00|2084|2081|2084|2081|2084|2082|2084|2079|907
1760953500000|2025-10-20 09:45:00||2082||2081||2082||2081|91
1760953800000|2025-10-20 09:50:00|2083|2082|2083|2081|2083|2082|2083|2081|131
1760954100000|2025-10-20 09:55:00|2084|2082|2085|2083|2086|2084|2083|2081|874
1760954400000|2025-10-20 10:00:00|2086|2084|2085|2083|2088|2084|2085|2083|526
1760954700000|2025-10-20 10:05:00|2084|2084|2085|2083|2085|2084|2084|2083|1036
1760955000000|2025-10-20 10:10:00|2084|2082|2087|2085|2089|2087|2084|2082|1461
1760955300000|2025-10-20 10:15:00|2088|2086|2086|2084|2088|2086|2086|2084|183
1760955600000|2025-10-20 10:20:00|2085|2083|2086|2084|2087|2084|2084|2082|1009
1760955900000|2025-10-20 10:25:00|2087|2085|2084|2082|2087|2085|2083|2082|437
1760956200000|2025-10-20 10:30:00|2085|2083|2086|2084|2086|2084|2085|2083|294
1760956500000|2025-10-20 10:35:00|2087|2085|2085|2083|2087|2085|2084|2082|633
1760956800000|2025-10-20 10:40:00|2086|2084|2085|2084|2087|2085|2085|2083|1676
1760957100000|2025-10-20 10:45:00|2086|2086|2088|2087|2090|2088|2086|2086|5208
1760957400000|2025-10-20 10:50:00|2089|2088|2087|2086|2090|2088|2087|2086|3850
1760957700000|2025-10-20 10:55:00|2088||2087||2088||2087||4643
1760958000000|2025-10-20 11:00:00|2088|2084|2087|2086|2088|2086|2087|2084|3260
1760958300000|2025-10-20 11:05:00|2088||2087||2088||2087||2506
1760958600000|2025-10-20 11:10:00|2088||2087||2088||2087||1875
1760958900000|2025-10-20 11:15:00|2088|2087|2089|2088|2089|2088|2088|2087|713
1760959200000|2025-10-20 11:20:00|2088|2087|2086|2085|2088|2087|2085|2083|495
1760959500000|2025-10-20 11:25:00|2087|2084|2087|2085|2088|2087|2086|2084|782
1760959800000|2025-10-20 11:30:00|2086|2084|2084|2083|2086|2084|2084|2083|1019
1760960100000|2025-10-20 11:35:00|2086|2085|2086|2085|2087|2085|2085|2084|275
1760960400000|2025-10-20 11:40:00|2085|2084|2083|2082|2086|2084|2083|2082|375
1760960700000|2025-10-20 11:45:00|2084|2083|2083|2082|2088|2083|2083|2082|1888
1760961000000|2025-10-20 11:50:00|2084|2083|2085|2083|2085|2083|2083|2082|1628
1760961300000|2025-10-20 11:55:00|2086|2084|2086|2084|2087|2085|2085|2084|3660
1760961600000|2025-10-20 12:00:00|2087|2085|2089|2086|2090|2086|2086|2085|313
1760961900000|2025-10-20 12:05:00|2087|2085|2086|2084|2089|2085|2086|2084|205
1760962200000|2025-10-20 12:10:00|2088|2085|2086|2085|2088|2086|2086|2084|885
1760962500000|2025-10-20 12:15:00|2087|2084|2087|2085|2090|2087|2085|2084|3840
1760962800000|2025-10-20 12:20:00|2086|2084|2086|2084|2086|2084|2085|2084|756
1760963100000|2025-10-20 12:25:00|2085||2086||2086||2085||152
1760963400000|2025-10-20 12:30:00|2085|2083|2087|2086|2087|2086|2084|2083|1771
1760963700000|2025-10-20 12:35:00|2088||2089||2089||2087||1125
1760964000000|2025-10-20 12:40:00|2088|2087|2088|2086|2088|2087|2087|2086|274
1760964300000|2025-10-20 12:45:00|2090|2087|2089|2086|2090|2087|2089|2086|691
1760964600000|2025-10-20 12:50:00|2088|2087|2090|2087|2090|2088|2088|2087|353
1760964900000|2025-10-20 12:55:00|2089|2086|2091|2089|2092|2089|2088|2086|1742
1760965200000|2025-10-20 13:00:00|2090|2088|2093|2090|2093|2090|2090|2088|756
1760965500000|2025-10-20 13:05:00|2092|2089|2096|2090|2096|2090|2091|2089|1551
1760965800000|2025-10-20 13:10:00|2095|2091|2095|2091|2097|2091|2094|2091|283
1760966100000|2025-10-20 13:15:00|2094||2094||2095||2092||90
1760966400000|2025-10-20 13:20:00|2095|2090|2089|2086|2095|2090|2088|2086|3020
1760966700000|2025-10-20 13:25:00|2090|2087|2091|2089|2091|2090|2089|2086|5064
1760967000000|2025-10-20 13:30:00|2092|2092|2092|2090|2096|2093|2089|2088|6738
1760967300000|2025-10-20 13:35:00|2091|2091|2094|2092|2094|2092|2089|2087|6567
1760967600000|2025-10-20 13:40:00|2095|2093|2096|2094|2098|2097|2094|2093|2898
1760967900000|2025-10-20 13:45:00|2097|2095|2098|2096|2099|2098|2097|2095|1689
1760968200000|2025-10-20 13:50:00|2099|2097|2100|2098|2103|2101|2098|2097|5910
1760968500000|2025-10-20 13:55:00|2101|2100|2103|2101|2103|2101|2099|2098|8023
1760968800000|2025-10-20 14:00:00|2104|2102|2105|2103|2108|2106|2102|2101|19086
1760969100000|2025-10-20 14:05:00|2104|2102|2107|2106|2108|2106|2103|2102|5176
1760969400000|2025-10-20 14:10:00|2108|2105|2107|2106|2111|2109|2106|2105|7744
1760969700000|2025-10-20 14:15:00|2108|2107|2109|2107|2111|2109|2107|2106|7981
1760970000000|2025-10-20 14:20:00|2108|2108|2108|2106|2110|2108|2108|2106|1892
1760970300000|2025-10-20 14:25:00|2109|2107|2113|2111|2113|2111|2107|2106|7836
1760970600000|2025-10-20 14:30:00|2111|2110|2111|2109|2113|2111|2110|2109|3999
1760970900000|2025-10-20 14:35:00|2110|2110|2112|2110|2112|2111|2110|2110|2605
1760971200000|2025-10-20 14:40:00|2113|2111|2114|2113|2114|2113|2111|2110|3911
1760971500000|2025-10-20 14:45:00|2115|2114|2118|2116|2119|2117|2115|2114|12925
1760971800000|2025-10-20 14:50:00|2117|2115|2118|2116|2118|2116|2115|2114|2353
1760972100000|2025-10-20 14:55:00|2119|2117|2120|2119|2122|2120|2118|2116|15643
1760972400000|2025-10-20 15:00:00|2121|2118|2123|2121|2123|2121|2118|2116|16115
1760972700000|2025-10-20 15:05:00|2122|2120|2125|2124|2125|2124|2120|2119|7209
1760973000000|2025-10-20 15:10:00|2126|2125|2125|2123|2127|2126|2123|2122|18405
1760973300000|2025-10-20 15:15:00|2126|2124|2129|2128|2130|2128|2125|2124|18683
1760973600000|2025-10-20 15:20:00|2130|2127|2129|2128|2131|2129|2128|2127|9404
1760973900000|2025-10-20 15:25:00|2130|2126|2125|2124|2130|2127|2125|2124|5010
1761030000000|2025-10-21 07:00:00|2148|2139|2138|2132|2149|2140|2138|2132|4463
1761030300000|2025-10-21 07:05:00|2134|2133|2131|2128|2138|2133|2128|2126|13136
1761030600000|2025-10-21 07:10:00|2130|2127|2130|2127|2131|2128|2128|2126|13156
1761030900000|2025-10-21 07:15:00|2131|2129|2131|2129|2135|2132|2130|2129|6579
1761031200000|2025-10-21 07:20:00|2133|2130|2131|2129|2135|2132|2130|2128|3840
1761031500000|2025-10-21 07:25:00|2132|2128|2131|2128|2133|2128|2129|2128|908
1761031800000|2025-10-21 07:30:00|2132|2129|2132|2129|2134|2130|2129|2128|413
1761032100000|2025-10-21 07:35:00|2133|2130|2132|2130|2133|2131|2130|2129|1300
1761032400000|2025-10-21 07:40:00|2133|2129|2132|2129|2133|2129|2131|2129|288
1761032700000|2025-10-21 07:45:00|2133|2128|2131|2128|2133|2128|2130|2128|1643
1761033000000|2025-10-21 07:50:00|2133|2129|2133|2129|2135|2130|2131|2129|223
1761033300000|2025-10-21 07:55:00|2134|2130|2130|2129|2134|2130|2130|2129|1934
1761033600000|2025-10-21 08:00:00|2131|2130|2126|2125|2131|2130|2126|2125|6955
1761033900000|2025-10-21 08:05:00|2125|2124|2121|2119|2126|2124|2120|2119|6939
1761034200000|2025-10-21 08:10:00|2120|2120|2118|2117|2122|2120|2118|2117|6166
1761034500000|2025-10-21 08:15:00|2119|2116|2119|2117|2120|2118|2116|2115|3769
1761034800000|2025-10-21 08:20:00|2121|2118|2121|2118|2123|2121|2119|2117|3496
1761035100000|2025-10-21 08:25:00|2122|2119|2121|2118|2122|2119|2120|2118|150
1761035400000|2025-10-21 08:30:00|2122|2119|2124|2119|2124|2120|2121|2118|272
1761035700000|2025-10-21 08:35:00|2123||2123||2123||2123||0
1761036000000|2025-10-21 08:40:00|2124|2120|2124|2120|2124|2120|2123|2120|2223
1761036300000|2025-10-21 08:45:00|2125|2122|2122|2119|2125|2122|2121|2119|1458
1761036600000|2025-10-21 08:50:00|2123|2120|2122|2119|2123|2120|2122|2119|1439
1761036900000|2025-10-21 08:55:00|2121|2120|2122|2119|2122|2120|2121|2119|48349
1761037200000|2025-10-21 09:00:00|2121|2118|2121|2118|2122|2119|2121|2118|813
1761037500000|2025-10-21 09:05:00|2119|2117|2119|2117|2120|2118|2118|2116|4434
1761037800000|2025-10-21 09:10:00||2118||2117||2118||2117|669
1761038100000|2025-10-21 09:15:00|2120|2118|2118|2115|2120|2119|2116|2115|1664
1761038400000|2025-10-21 09:20:00|2119|2116|2120|2117|2120|2117|2119|2115|134
1761038700000|2025-10-21 09:25:00|2119|2116|2119|2115|2120|2116|2115|2113|762
1761039000000|2025-10-21 09:30:00|2118|2116|2119|2116|2119|2117|2117|2116|3568
1761039300000|2025-10-21 09:35:00|2118|2117|2118|2116|2119|2117|2117|2116|1491
1761039600000|2025-10-21 09:40:00|2116|2115|2117|2116|2118|2116|2116|2115|1003
1761039900000|2025-10-21 09:45:00|2116|2115|2118|2116|2118|2116|2116|2115|2215
1761040200000|2025-10-21 09:50:00|2117|2115|2118|2115|2118|2115|2117|2115|482
1761040500000|2025-10-21 09:55:00|2117||2117||2117||2116||902
1761040800000|2025-10-21 10:00:00|2116|2114|2116|2114|2117|2115|2115|2113|2198
1761041100000|2025-10-21 10:05:00|2118|2116|2119|2115|2119|2116|2116|2115|1267
1761041400000|2025-10-21 10:10:00|2117|2116|2118|2115|2119|2116|2117|2115|422
1761041700000|2025-10-21 10:15:00|2117||2117||2117||2116||940
1761042000000|2025-10-21 10:20:00|2118|2116|2119|2116|2119|2116|2118|2115|3075
1761042300000|2025-10-21 10:25:00|2117|2115|2117|2115|2117|2115|2117|2115|1551
1761042600000|2025-10-21 10:30:00|2118|2116|2116|2114|2118|2116|2116|2113|1639
1761042900000|2025-10-21 10:35:00|2115|2115|2116|2114|2116|2115|2115|2114|860
1761043200000|2025-10-21 10:40:00|2115|2113|2115|2113|2115|2114|2115|2113|5497
1761043500000|2025-10-21 10:45:00|2116|2114|2116|2114|2116|2114|2116|2113|178
1761043800000|2025-10-21 10:50:00|2117|2115|2117|2114|2117|2115|2116|2114|4279
1761044100000|2025-10-21 10:55:00|2116|2115|2116|2113|2116|2115|2116|2113|203
1761044400000|2025-10-21 11:00:00|2117|2114|2118|2114|2119|2117|2117|2113|444
1761044700000|2025-10-21 11:05:00|2119|2116|2118|2114|2119|2116|2118|2113|582
1761045000000|2025-10-21 11:10:00|2119|2115|2119|2117|2119|2117|2119|2115|759
1761045300000|2025-10-21 11:15:00|2120|2118|2120|2116|2120|2118|2119|2116|589
1761045600000|2025-10-21 11:20:00|2119|2117|2120|2116|2120|2117|2119|2116|1487
1761045900000|2025-10-21 11:25:00|2123|2118|2120|2117|2123|2119|2118|2117|1583
1761046200000|2025-10-21 11:30:00|2121|2118|2123|2121|2124|2121|2120|2118|11232
1761046500000|2025-10-21 11:35:00|2124||2124||2124||2123||1366
1761046800000|2025-10-21 11:40:00||2122||2121||2122||2121|201
1761047100000|2025-10-21 11:45:00|2123|2119|2122|2121|2123|2121|2122|2119|7577
1761047400000|2025-10-21 11:50:00|2123|2120|2123|2121|2123|2121|2122|2120|371
1761047700000|2025-10-21 11:55:00|2122|2120|2123|2120|2123|2121|2121|2120|955
1761048000000|2025-10-21 12:00:00|2122|2121|2122|2121|2123|2121|2122|2121|156
1761048300000|2025-10-21 12:05:00|2123|2120|2122|2120|2123|2121|2122|2120|3925
1761048600000|2025-10-21 12:10:00|2121|2118|2119|2117|2121|2118|2119|2116|1030
1761048900000|2025-10-21 12:15:00|2120|2116|2120|2119|2120|2119|2119|2116|20
1761049200000|2025-10-21 12:20:00|2119|2118|2120|2118|2120|2118|2118|2117|2890
1761049500000|2025-10-21 12:25:00|2119|2117|2119|2117|2119|2118|2119|2116|8246
1761049800000|2025-10-21 12:30:00|2118|2116|2119|2116|2119|2117|2118|2116|1579
1761050100000|2025-10-21 12:35:00|2120|2117|2120|2118|2120|2118|2120|2117|2652
1761050400000|2025-10-21 12:40:00|2122|2119|2120|2119|2122|2120|2120|2118|1770
1761050700000|2025-10-21 12:45:00|2121|2118|2120|2118|2121|2120|2118|2117|1755
1761051000000|2025-10-21 12:50:00|2121|2119|2121|2119|2121|2120|2118|2117|5432
1761051300000|2025-10-21 12:55:00|2119|2120|2120|2119|2121|2120|2119|2117|3607
1761051600000|2025-10-21 13:00:00|2119|2118|2119|2117|2120|2119|2119|2117|1154
1761051900000|2025-10-21 13:05:00|2118|2118|2118|2116|2120|2118|2117|2116|503
1761052200000|2025-10-21 13:10:00|2117|2114|2116|2113|2117|2114|2112|2111|4671
1761052500000|2025-10-21 13:15:00|2118|2114|2116|2113|2118|2116|2116|2113|1391
1761052800000|2025-10-21 13:20:00|2115|2112|2113|2111|2115|2112|2113|2111|784
1761053100000|2025-10-21 13:25:00|2114|2109|2113|2111|2114|2111|2111|2108|737
1761053400000|2025-10-21 13:30:00|2111|2110|2103|2101|2111|2110|2102|2101|10371
1761053700000|2025-10-21 13:35:00|2105|2102|2106|2104|2112|2110|2105|2102|9637
1761054000000|2025-10-21 13:40:00|2105|2103|2103|2101|2105|2103|2101|2100|2824
1761054300000|2025-10-21 13:45:00|2102|2102|2096|2095|2104|2103|2095|2094|8321
1761054600000|2025-10-21 13:50:00|2097|2096|2090|2088|2097|2096|2088|2087|4070
1761054900000|2025-10-21 13:55:00|2088|2087|2090|2088|2090|2089|2087|2085|5981
1761055200000|2025-10-21 14:00:00|2089|2085|2093|2091|2093|2091|2084|2083|12653
1761055500000|2025-10-21 14:05:00|2094|2092|2097|2096|2099|2097|2094|2092|3194
1761055800000|2025-10-21 14:10:00|2098|2097|2104|2103|2105|2104|2098|2097|4586
1761056100000|2025-10-21 14:15:00|2105|2104|2105|2104|2106|2105|2104|2103|3336
1761056400000|2025-10-21 14:20:00|2104|2103|2102|2101|2105|2104|2102|2101|3712
1761056700000|2025-10-21 14:25:00|2103|2100|2097|2095|2103|2100|2097|2095|5077
1761057000000|2025-10-21 14:30:00|2098|2096|2097|2096|2100|2098|2096|2095|4623
1761057300000|2025-10-21 14:35:00|2098|2097|2098|2097|2100|2098|2097|2096|4260
1761057600000|2025-10-21 14:40:00|2100|2098|2096|2095|2100|2098|2095|2094|5821
1761057900000|2025-10-21 14:45:00|2097|2096|2105|2104|2105|2104|2096|2095|6173
1761058200000|2025-10-21 14:50:00|2106|2105|2107|2106|2109|2107|2105|2104|6775
1761058500000|2025-10-21 14:55:00|2108|2105|2106|2105|2108|2106|2104|2103|7209
1761058800000|2025-10-21 15:00:00|2107|2104|2105|2103|2107|2105|2104|2103|9043
1761059100000|2025-10-21 15:05:00|2104|2102|2104|2102|2106|2104|2103|2102|6762
1761059400000|2025-10-21 15:10:00|2105|2103|2103|2101|2106|2104|2102|2101|5075
1761059700000|2025-10-21 15:15:00|2102|2100|2100|2098|2102|2100|2099|2098|3194
1761060000000|2025-10-21 15:20:00|2099|2097|2101|2099|2102|2100|2098|2097|4836
1761060300000|2025-10-21 15:25:00|2102|2100|2100|2098|2102|2100|2100|2098|3085
1761116400000|2025-10-22 07:00:00|2131|2126|2120|2117|2135|2130|2118|2116|13416
1761116700000|2025-10-22 07:05:00|2117|2114|2119|2116|2119|2116|2114|2112|23955
1761117000000|2025-10-22 07:10:00|2118|2117|2125|2121|2126|2123|2117|2114|3156
1761117300000|2025-10-22 07:15:00|2124|2119|2134|2131|2134|2131|2124|2119|4179
1761117600000|2025-10-22 07:20:00|2136|2132|2134|2132|2137|2134|2129|2128|10818
1761117900000|2025-10-22 07:25:00|2133|2130|2135|2132|2140|2136|2133|2130|2888
1761118200000|2025-10-22 07:30:00|2138|2133|2140|2137|2141|2137|2135|2131|6923
1761118500000|2025-10-22 07:35:00|2142|2138|2140|2138|2142|2140|2138|2137|2892
1761118800000|2025-10-22 07:40:00|2139|2139|2138|2136|2140|2139|2138|2136|1461
1761119100000|2025-10-22 07:45:00|2139|2137|2139|2136|2140|2138|2137|2134|5483
1761119400000|2025-10-22 07:50:00|2138|2137|2139|2136|2139|2138|2137|2134|6972
1761119700000|2025-10-22 07:55:00|2138|2135|2137|2134|2139|2137|2136|2134|652
1761120000000|2025-10-22 08:00:00|2136|2133|2129|2127|2136|2133|2129|2127|993
1761120300000|2025-10-22 08:05:00|2128|2126|2127|2125|2129|2128|2127|2125|661
1761120600000|2025-10-22 08:10:00|2125|2123|2120|2117|2125|2123|2119|2117|2797
1761120900000|2025-10-22 08:15:00|2119|2116|2118|2117|2120|2118|2118|2116|1123
1761121200000|2025-10-22 08:20:00|2116|2114|2117|2116|2120|2119|2115|2113|3402
1761121500000|2025-10-22 08:25:00|2118|2115|2118|2115|2119|2117|2117|2114|1183
1761121800000|2025-10-22 08:30:00|2120|2117|2117|2115|2120|2117|2117|2114|657
1761122100000|2025-10-22 08:35:00|2116|2116|2115|2113|2118|2116|2115|2113|1734
1761122400000|2025-10-22 08:40:00|2114|2114|2115|2113|2115|2114|2114|2112|1413
1761122700000|2025-10-22 08:45:00|2114|2112|2113|2111|2114|2112|2113|2111|6349
1761123000000|2025-10-22 08:50:00|2112|2110|2112|2110|2112|2111|2110|2108|3794
1761123300000|2025-10-22 08:55:00|2111|2109|2110|2109|2111|2109|2110|2108|360
1761123600000|2025-10-22 09:00:00|2111|2110|2110|2107|2111|2110|2110|2107|2160
1761123900000|2025-10-22 09:05:00|2109|2108|2111|2110|2111|2110|2109|2107|4544
1761124200000|2025-10-22 09:10:00|2110|2109|2108|2106|2110|2109|2106|2104|1427
1761124500000|2025-10-22 09:15:00|2107|2105|2108|2107|2108|2107|2106|2103|891
1761124800000|2025-10-22 09:20:00|2107|2106|2109|2108|2110|2108|2107|2104|3225
1761125100000|2025-10-22 09:25:00|2111|2109|2109|2107|2111|2109|2109|2107|1261
1761125400000|2025-10-22 09:30:00|2110|2108|2111|2109|2112|2110|2108|2107|1305
1761125700000|2025-10-22 09:35:00|2110|2108|2110|2109|2110|2109|2108|2107|672
1761126000000|2025-10-22 09:40:00||2108||2108||2109||2108|6206
1761126300000|2025-10-22 09:45:00|2111|2109|2111|2109|2111|2110|2111|2108|1094
1761126600000|2025-10-22 09:50:00|2109|2107|2109|2107|2110|2107|2107|2104|2640
1761126900000|2025-10-22 09:55:00|2108|2106|2109|2106|2109|2107|2107|2104|964
1761127200000|2025-10-22 10:00:00|2108|2107|2107|2104|2109|2107|2106|2104|1229
1761127500000|2025-10-22 10:05:00|2106|2106|2106|2105|2106|2106|2106|2104|2428
1761127800000|2025-10-22 10:10:00|2105|2104|2106|2105|2108|2106|2104|2103|2092
1761128100000|2025-10-22 10:15:00|2105|2103|2106|2105|2106|2105|2105|2103|1739
1761128400000|2025-10-22 10:20:00|2107|2104|2107|2105|2107|2105|2107|2104|2948
1761128700000|2025-10-22 10:25:00|2106|2104|2106|2104|2108|2107|2105|2104|2449
1761129000000|2025-10-22 10:30:00|2107|2105|2106|2104|2107|2105|2106|2104|1477
1761129300000|2025-10-22 10:35:00|2105|2103|2104|2102|2105|2103|2104|2102|1782
1761129600000|2025-10-22 10:40:00|2103|2101|2103|2101|2104|2102|2102|2101|4423
1761129900000|2025-10-22 10:45:00|2102|2100|2103|2102|2103|2102|2102|2100|726
1761130200000|2025-10-22 10:50:00|2102|2101|2102|2100|2102|2101|2101|2100|1447
1761130500000|2025-10-22 10:55:00|2101|2101|2101|2099|2101|2101|2100|2098|2138
1761130800000|2025-10-22 11:00:00|2102|2100|2101|2099|2102|2100|2101|2099|1475
1761131100000|2025-10-22 11:05:00|2102|2100|2098|2096|2103|2101|2098|2096|2888
1761131400000|2025-10-22 11:10:00|2097|2097|2099|2097|2100|2098|2097|2095|1603
1761131700000|2025-10-22 11:15:00|2100|2099|2101|2098|2101|2100|2100|2098|1359
1761132000000|2025-10-22 11:20:00||2099||2099||2099||2099|10
1761132300000|2025-10-22 11:25:00|2100|2098|2100|2098|2101|2099|2100|2098|433
1761132600000|2025-10-22 11:30:00||2097||2098||2099||2097|1163
1761132900000|2025-10-22 11:35:00|2101|2099|2100|2098|2101|2099|2099|2097|1731
1761133200000|2025-10-22 11:40:00|2099|2099|2100|2098|2101|2100|2099|2098|2097
1761133500000|2025-10-22 11:45:00|2099|2097|2099|2097|2101|2099|2099|2097|2262
1761133800000|2025-10-22 11:50:00|2098|2096|2098|2096|2098|2097|2098|2096|645
1761134100000|2025-10-22 11:55:00|2097|2095|2099|2097|2100|2098|2097|2095|56516
1761134400000|2025-10-22 12:00:00|2100|2098|2097|2095|2100|2099|2097|2095|3387
1761134700000|2025-10-22 12:05:00|2096|2094|2097|2094|2097|2096|2095|2094|1262
1761135000000|2025-10-22 12:10:00||2095||2095||2095||2095|3834
1761135300000|2025-10-22 12:15:00|2096|2094|2098|2097|2098|2097|2095|2094|382
1761135600000|2025-10-22 12:20:00|2097|2096|2097|2095|2097|2096|2097|2095|1641
1761135900000|2025-10-22 12:25:00|2098|2096|2100|2099|2100|2099|2097|2096|1132
1761136200000|2025-10-22 12:30:00|2101|2100|2102|2100|2102|2100|2101|2099|6386
1761136500000|2025-10-22 12:35:00|2103|2101|2103|2101|2103|2101|2101|2099|2296
1761136800000|2025-10-22 12:40:00|2102|2100|2101|2099|2102|2100|2100|2098|1873
1761137100000|2025-10-22 12:45:00|2102|2100|2103|2101|2103|2101|2102|2099|2228
1761137400000|2025-10-22 12:50:00|2102|2099|2102|2099|2102|2099|2101|2099|100
1761137700000|2025-10-22 12:55:00|2101||2101||2101||2101||160
1761138000000|2025-10-22 13:00:00|2100|2100|2101|2098|2101|2100|2099|2097|4065
1761138300000|2025-10-22 13:05:00|2102|2100|2102|2100|2104|2101|2102|2100|1361
1761138600000|2025-10-22 13:10:00||2101||2100||2101||2100|400
1761138900000|2025-10-22 13:15:00|2103|2101|2104|2102|2104|2102|2103|2101|1183
1761139200000|2025-10-22 13:20:00|2103|2101|2102|2100|2103|2101|2102|2100|481
1761139500000|2025-10-22 13:25:00|2100|2098|2095|2093|2101|2098|2095|2093|1567
1761139800000|2025-10-22 13:30:00|2094|2092|2084|2083|2094|2093|2084|2082|16004
1761140100000|2025-10-22 13:35:00|2083|2082|2089|2088|2090|2088|2080|2078|3464
1761140400000|2025-10-22 13:40:00|2090|2089|2094|2092|2095|2094|2089|2088|4778
1761140700000|2025-10-22 13:45:00|2095|2093|2095|2094|2096|2095|2094|2092|4676
1761141000000|2025-10-22 13:50:00|2096|2093|2092|2090|2096|2095|2091|2090|4606
1761141300000|2025-10-22 13:55:00|2091|2089|2088|2086|2091|2089|2087|2085|5137
1761141600000|2025-10-22 14:00:00|2087|2087|2086|2085|2088|2087|2086|2084|9920
1761141900000|2025-10-22 14:05:00|2087|2084|2086|2085|2089|2088|2085|2084|3120
1761142200000|2025-10-22 14:10:00|2085|2084|2088|2087|2088|2087|2085|2084|2139
1761142500000|2025-10-22 14:15:00|2089|2086|2090|2089|2092|2091|2088|2086|2968
1761142800000|2025-10-22 14:20:00|2089|2088|2088|2087|2089|2089|2087|2085|2697
1761143100000|2025-10-22 14:25:00|2089|2088|2084|2082|2089|2088|2083|2082|6803
1761143400000|2025-10-22 14:30:00|2083|2083|2085|2083|2086|2085|2082|2081|5346
1761143700000|2025-10-22 14:35:00|2084|2082|2080|2079|2085|2084|2080|2079|4587
1761144000000|2025-10-22 14:40:00|2081|2080|2078|2077|2081|2080|2078|2076|1294
1761144300000|2025-10-22 14:45:00|2077|2076|2081|2080|2081|2080|2077|2075|4721
1761144600000|2025-10-22 14:50:00|2080|2079|2078|2077|2081|2080|2077|2076|4672
1761144900000|2025-10-22 14:55:00|2079|2076|2081|2080|2081|2080|2078|2076|2683
1761145200000|2025-10-22 15:00:00|2082|2081|2086|2085|2086|2085|2082|2081|3465
1761145500000|2025-10-22 15:05:00|2085|2084|2084|2083|2086|2085|2084|2083|3884
1761145800000|2025-10-22 15:10:00|2085|2084|2085|2083|2085|2084|2083|2082|1341
1761146100000|2025-10-22 15:15:00|2084|2082|2084|2083|2085|2083|2083|2082|2791
1761146400000|2025-10-22 15:20:00|2085|2082|2083|2082|2086|2084|2080|2079|5339
1761146700000|2025-10-22 15:25:00|2084|2081|2080|2079|2084|2081|2080|2079|6203
1761202800000|2025-10-23 07:00:00|2089|2086|2103|2100|2104|2100|2089|2086|9759
1761203100000|2025-10-23 07:05:00|2101|2098|2102|2098|2107|2103|2101|2098|2517
1761203400000|2025-10-23 07:10:00|2101|2099|2096|2094|2101|2099|2096|2094|2294
1761203700000|2025-10-23 07:15:00|2095|2093|2096|2094|2096|2094|2095|2092|827
1761204000000|2025-10-23 07:20:00|2095|2093|2096|2094|2096|2095|2095|2093|348
1761204300000|2025-10-23 07:25:00|2097|2095|2095|2094|2097|2096|2095|2092|467
1761204600000|2025-10-23 07:30:00|2094|2093|2094|2093|2095|2094|2094|2092|1758
1761204900000|2025-10-23 07:35:00|2093|2092|2095|2093|2095|2093|2092|2090|4043
1761205200000|2025-10-23 07:40:00|2094|2092|2096|2093|2096|2094|2093|2091|832
1761205500000|2025-10-23 07:45:00|2095|2094|2095|2092|2096|2094|2094|2092|1274
1761205800000|2025-10-23 07:50:00|2097|2093|2098|2096|2098|2097|2097|2093|649
1761206100000|2025-10-23 07:55:00|2097|2094|2094|2091|2097|2095|2094|2091|767
1761206400000|2025-10-23 08:00:00|2096|2092|2098|2096|2098|2097|2095|2091|1765
1761206700000|2025-10-23 08:05:00|2099|2097|2095|2093|2099|2097|2095|2093|1678
1761207000000|2025-10-23 08:10:00|2094|2092|2095|2093|2095|2094|2094|2092|4992
1761207300000|2025-10-23 08:15:00|2094|2094|2093|2091|2094|2094|2093|2091|2602
1761207600000|2025-10-23 08:20:00|2095|2093|2096|2093|2097|2094|2095|2093|1135
1761207900000|2025-10-23 08:25:00|2095|2094|2098|2095|2099|2097|2095|2094|1586
1761208200000|2025-10-23 08:30:00|2099|2097|2105|2102|2106|2103|2099|2096|4529
1761208500000|2025-10-23 08:35:00|2104|2101|2107|2103|2107|2103|2104|2101|2037
1761208800000|2025-10-23 08:40:00|2106|2104|2107|2103|2107|2104|2106|2103|0
1761209100000|2025-10-23 08:45:00|2108|2102|2108|2103|2108|2103|2108|2102|355
1761209400000|2025-10-23 08:50:00|2107|2102|2105|2103|2109|2104|2105|2101|146
1761209700000|2025-10-23 08:55:00||2104||2103||2104||2103|1581
1761210000000|2025-10-23 09:00:00|2104|2101|2103|2100|2104|2101|2102|2100|13
1761210300000|2025-10-23 09:05:00|2104|2101|2105|2104|2105|2104|2104|2101|472
1761210600000|2025-10-23 09:10:00|2104|2103|2103|2101|2104|2103|2103|2101|11294
1761210900000|2025-10-23 09:15:00|2104|2102|2104|2102|2105|2103|2104|2102|133
1761211200000|2025-10-23 09:20:00|2105||2103||2105||2103||1077
1761211500000|2025-10-23 09:25:00|2102|2101|2101|2099|2102|2102|2101|2099|861
1761211800000|2025-10-23 09:30:00|2102|2100|2103|2100|2103|2100|2102|2100|179
1761212100000|2025-10-23 09:35:00|2102|2099|2104|2102|2105|2103|2102|2099|417
1761212400000|2025-10-23 09:40:00|2103|2101|2105|2104|2105|2104|2103|2101|4187
1761212700000|2025-10-23 09:45:00|2106|2102|2105|2103|2106|2103|2104|2102|467
1761213000000|2025-10-23 09:50:00|2102|2101|2106|2103|2106|2104|2102|2101|4856
1761213300000|2025-10-23 09:55:00|2105|2104|2105|2103|2106|2104|2103|2101|4423
1761213600000|2025-10-23 10:00:00|2106|2102|2105|2102|2107|2104|2105|2102|2157
1761213900000|2025-10-23 10:05:00|2106|2103|2105|2102|2106|2104|2103|2102|4645
1761214200000|2025-10-23 10:10:00|2104|2103|2106|2104|2107|2104|2104|2103|2121
1761214500000|2025-10-23 10:15:00|2108|2105|2106|2104|2108|2105|2105|2103|1868
1761214800000|2025-10-23 10:20:00|2105|2105|2105|2102|2107|2105|2104|2101|1694
1761215100000|2025-10-23 10:25:00|2104|2104|2104|2102|2105|2104|2104|2101|4168
1761215400000|2025-10-23 10:30:00|2105|2101|2104|2101|2105|2103|2103|2101|1649
1761215700000|2025-10-23 10:35:00|2105|2102|2103|2100|2106|2103|2103|2100|1354
1761216000000|2025-10-23 10:40:00|2104|2101|2103|2100|2104|2101|2103|2100|1570
1761216300000|2025-10-23 10:45:00|2101|2099|2100|2098|2101|2099|2100|2098|3214
1761216600000|2025-10-23 10:50:00|2101|2099|2100|2099|2102|2100|2100|2098|953
1761216900000|2025-10-23 10:55:00|2101|2100|2104|2101|2104|2102|2101|2100|822
1761217200000|2025-10-23 11:00:00|2103|2100|2101|2100|2103|2100|2100|2099|2313
1761217500000|2025-10-23 11:05:00|2100|2099|2102|2100|2102|2100|2100|2098|6424
1761217800000|2025-10-23 11:10:00|2103|2101|2103|2101|2105|2103|2103|2101|2293
1761218100000|2025-10-23 11:15:00|2104|2102|2104|2101|2105|2103|2103|2101|469
1761218400000|2025-10-23 11:20:00|2103|2102|2105|2102|2105|2102|2103|2102|237
1761219000000|2025-10-23 11:30:00|2107|2105|2105|2104|2107|2105|2105|2104|886
1761219300000|2025-10-23 11:35:00|2106|2103|2106|2104|2106|2104|2105|2103|1987
1761219600000|2025-10-23 11:40:00|2105|2103|2104|2102|2105|2103|2103|2102|640
1761219900000|2025-10-23 11:45:00|2103|2101|2103|2102|2104|2102|2103|2101|1442
1761220200000|2025-10-23 11:50:00|2104|2103|2105|2104|2105|2104|2104|2103|250
1761220500000|2025-10-23 11:55:00|2106|2103|2103|2102|2106|2103|2103|2102|713
1761220800000|2025-10-23 12:00:00|2104|2103|2104|2103|2104|2103|2104|2102|821
1761221100000|2025-10-23 12:05:00|2103|2102|2103|2101|2104|2102|2102|2101|236
1761221400000|2025-10-23 12:10:00|2104|2100|2102|2100|2105|2100|2102|2100|38
1761221700000|2025-10-23 12:15:00|2101|2099|2101|2099|2101|2099|2101|2099|46
1761222000000|2025-10-23 12:20:00|2100|2098|2101|2099|2101|2099|2100|2097|242
1761222300000|2025-10-23 12:25:00||2100||2099||2100||2099|742
1761222600000|2025-10-23 12:30:00|2100|2101|2102|2100|2103|2101|2100|2100|1908
1761222900000|2025-10-23 12:35:00|2101|2099|2101|2098|2102|2099|2101|2098|108
1761223200000|2025-10-23 12:40:00|2100|2097|2098|2096|2100|2098|2098|2096|102
1761223500000|2025-10-23 12:45:00|2099|2097|2099|2097|2100|2098|2099|2096|2359
1761223800000|2025-10-23 12:50:00|2100|2098|2100|2098|2101|2099|2100|2098|763
1761224100000|2025-10-23 12:55:00|2101|2099|2101|2099|2101|2100|2100|2099|1281
1761224400000|2025-10-23 13:00:00|2100|2098|2102|2100|2102|2100|2100|2098|3742
1761224700000|2025-10-23 13:05:00|2103|2101|2103|2101|2103|2102|2102|2100|967
1761225000000|2025-10-23 13:10:00|2102|2100|2102|2101|2103|2101|2102|2100|1355
1761225300000|2025-10-23 13:15:00|2101|2100|2103|2100|2103|2101|2101|2100|2313
1761225600000|2025-10-23 13:20:00|2102|2101|2104|2102|2105|2104|2102|2101|195
1761225900000|2025-10-23 13:25:00|2102|2101|2100|2098|2105|2103|2100|2098|3061
1761226200000|2025-10-23 13:30:00|2101|2099|2101|2099|2105|2103|2099|2096|8830
1761226500000|2025-10-23 13:35:00|2100|2098|2104|2102|2105|2104|2100|2098|1078
1761226800000|2025-10-23 13:40:00|2103|2101|2104|2102|2105|2103|2102|2099|2340
1761227100000|2025-10-23 13:45:00|2105|2103|2106|2104|2107|2106|2104|2101|2461
1761227400000|2025-10-23 13:50:00|2105|2103|2103|2101|2106|2104|2101|2099|5515
1761227700000|2025-10-23 13:55:00|2102|2102|2104|2101|2104|2102|2102|2101|1335
1761228000000|2025-10-23 14:00:00|2103|2102|2103|2102|2107|2105|2102|2101|4141
1761228300000|2025-10-23 14:05:00|2102|2101|2105|2102|2105|2103|2101|2099|6293
1761228600000|2025-10-23 14:10:00|2104|2101|2104|2103|2105|2104|2102|2100|4250
1761228900000|2025-10-23 14:15:00|2105|2102|2102|2100|2106|2102|2099|2098|2903
1761229200000|2025-10-23 14:20:00|2101|2099|2103|2102|2105|2103|2101|2099|6863
1761229500000|2025-10-23 14:25:00|2104|2101|2106|2104|2108|2106|2104|2101|15920
1761229800000|2025-10-23 14:30:00|2107|2105|2106|2104|2108|2106|2103|2102|8115
1761230100000|2025-10-23 14:35:00|2107|2105|2106|2104|2108|2106|2104|2103|8614
1761230400000|2025-10-23 14:40:00|2105|2103|2103|2101|2106|2103|2102|2101|3530
1761230700000|2025-10-23 14:45:00|2102|2100|2103|2102|2104|2103|2100|2099|20343
1761231000000|2025-10-23 14:50:00|2104|2103|2105|2104|2106|2105|2103|2101|5308
1761231300000|2025-10-23 14:55:00|2104|2103|2104|2102|2105|2104|2101|2100|3588
1761231600000|2025-10-23 15:00:00|2103|2101|2103|2102|2105|2104|2103|2101|4466
1761231900000|2025-10-23 15:05:00|2104|2101|2102|2100|2104|2102|2100|2098|6696
1761232200000|2025-10-23 15:10:00|2101|2101|2101|2099|2102|2101|2100|2099|5061
1761232500000|2025-10-23 15:15:00|2100|2098|2099|2098|2101|2098|2097|2095|6146
1761232800000|2025-10-23 15:20:00|2100|2099|2099|2097|2101|2099|2098|2097|4237
1761233100000|2025-10-23 15:25:00|2098|2096|2097|2095|2099|2097|2097|2095|7666
1761289200000|2025-10-24 07:00:00|2105|2102|2103|2102|2106|2104|2098|2096|16080
1761289500000|2025-10-24 07:05:00|2102|2101|2101|2099|2103|2101|2100|2098|3456
1761289800000|2025-10-24 07:10:00|2100|2100|2100|2097|2102|2100|2100|2097|1281
1761290100000|2025-10-24 07:15:00|2099|2096|2097|2095|2100|2097|2096|2093|489
1761290400000|2025-10-24 07:20:00|2098|2096|2097|2095|2098|2096|2096|2094|5598
1761290700000|2025-10-24 07:25:00|2096|2093|2095|2093|2096|2093|2094|2093|747
1761291000000|2025-10-24 07:30:00|2097|2095|2096|2095|2098|2096|2095|2094|1242
1761291300000|2025-10-24 07:35:00|2097|2094|2093|2092|2097|2094|2093|2091|1794
1761291600000|2025-10-24 07:40:00|2094|2091|2093|2091|2097|2095|2093|2091|1335
1761291900000|2025-10-24 07:45:00|2094|2092|2094|2092|2095|2093|2094|2092|1303
1761292200000|2025-10-24 07:50:00|2093|2093|2091|2089|2093|2093|2090|2089|1824
1761292500000|2025-10-24 07:55:00|2090|2090|2089|2087|2090|2090|2089|2087|1016
1761292800000|2025-10-24 08:00:00|2091|2089|2086|2084|2091|2089|2086|2084|3954
1761293100000|2025-10-24 08:05:00|2085|2085|2085|2083|2088|2087|2085|2083|3237
1761293400000|2025-10-24 08:10:00|2084|2082|2085|2083|2085|2083|2084|2082|457
1761293700000|2025-10-24 08:15:00|2086|2082|2085|2083|2086|2084|2082|2080|1685
1761294000000|2025-10-24 08:20:00|2084|2082|2083|2082|2085|2083|2083|2081|1628
1761294300000|2025-10-24 08:25:00|2084|2081|2083|2081|2084|2082|2083|2081|1025
1761294600000|2025-10-24 08:30:00|2084|2082|2083|2082|2084|2083|2083|2081|266
1761294900000|2025-10-24 08:35:00|2082|2080|2082|2081|2083|2081|2082|2080|1266
1761295200000|2025-10-24 08:40:00|2081|2080|2081|2080|2081|2081|2080|2079|1953
1761295500000|2025-10-24 08:45:00|2083|2081|2083|2082|2084|2082|2082|2080|652
1761295800000|2025-10-24 08:50:00|2082|2081|2081|2079|2082|2081|2081|2079|452
1761296100000|2025-10-24 08:55:00|2082|2080|2081|2079|2082|2080|2081|2079|347
1761296400000|2025-10-24 09:00:00|2080|2078|2080|2079|2080|2079|2079|2077|18687
1761296700000|2025-10-24 09:05:00|2081|2078|2082|2080|2082|2081|2080|2078|2655
1761297000000|2025-10-24 09:10:00|2081|2079|2082|2080|2082|2081|2081|2079|1253
1761297300000|2025-10-24 09:15:00|2081|2079|2082|2081|2083|2081|2081|2079|15371
1761297600000|2025-10-24 09:20:00|2083|2082|2083|2082|2083|2082|2083|2082|1004
1761297900000|2025-10-24 09:25:00|2084|2083|2083|2082|2084|2083|2083|2082|1163
1761298200000|2025-10-24 09:30:00|2084|2081|2083|2082|2084|2083|2083|2081|1943
1761298500000|2025-10-24 09:35:00|2084|2083|2086|2084|2086|2084|2084|2083|1249
1761298800000|2025-10-24 09:40:00|2087|2085|2087|2086|2087|2086|2086|2085|577
1761299100000|2025-10-24 09:45:00|2088|2085|2086|2085|2088|2085|2086|2085|512
1761299400000|2025-10-24 09:50:00|2087|2086|2086|2085|2088|2086|2086|2085|4506
1761299700000|2025-10-24 09:55:00|2087|2086|2088|2086|2088|2086|2087|2085|1829
1761300000000|2025-10-24 10:00:00|2087|2085|2088|2087|2089|2087|2086|2085|3722
1761300300000|2025-10-24 10:05:00|||||||||1416
1761300600000|2025-10-24 10:10:00|||||||||883
1761300900000|2025-10-24 10:15:00||2086||2086||2086||2086|827
1761301200000|2025-10-24 10:20:00||2087||2087||2087||2086|407
1761301500000|2025-10-24 10:25:00|2087|2086|2088|2087|2088|2087|2087|2086|2166
1761301800000|2025-10-24 10:30:00|2089|2088|2088|2086|2089|2088|2088|2086|3237
1761302100000|2025-10-24 10:35:00||2087||2086||2087||2086|499
1761302400000|2025-10-24 10:40:00|2087|2085|2086|2084|2087|2085|2085|2083|378
1761302700000|2025-10-24 10:45:00|2085|2085|2085|2084|2086|2085|2085|2084|989
1761303000000|2025-10-24 10:50:00|2084|2083|2085|2083|2085|2083|2084|2083|814
1761303300000|2025-10-24 10:55:00||2084||2083||2084||2083|700
1761303600000|2025-10-24 11:00:00|2084|2082|2085|2082|2085|2083|2084|2082|396
1761303900000|2025-10-24 11:05:00|2087|2083|2087|2085|2087|2085|2087|2083|596
1761304200000|2025-10-24 11:10:00|2088|2086|2088|2086|2088|2087|2088|2086|5
1761304500000|2025-10-24 11:15:00|2087||2087||2087||2087||4
1761304800000|2025-10-24 11:20:00|2086|2084|2085|2084|2086|2084|2085|2083|1719
1761305100000|2025-10-24 11:25:00|2086|2085|2086|2085|2086|2085|2086|2085|255
1761305400000|2025-10-24 11:30:00|2087|2086|2085|2083|2087|2086|2084|2082|1389
1761305700000|2025-10-24 11:35:00|2084||2085||2085||2084||932
1761306000000|2025-10-24 11:40:00|2086|2085|2083|2081|2087|2085|2083|2081|1056
1761306300000|2025-10-24 11:45:00|2084|2082|2085|2083|2085|2084|2084|2082|1781
1761306600000|2025-10-24 11:50:00|2084|2084|2086|2084|2086|2084|2084|2083|1576
1761306900000|2025-10-24 11:55:00|2085|2083|2085|2083|2085|2083|2085|2083|476
1761307200000|2025-10-24 12:00:00|2086|2084|2086|2083|2086|2084|2085|2083|203
1761307500000|2025-10-24 12:05:00|2087|2084|2088|2085|2088|2086|2087|2083|436
1761307800000|2025-10-24 12:10:00|2087|2084|2087|2084|2087|2084|2087|2084|2
1761308100000|2025-10-24 12:15:00|2086|2083|2086|2083|2086|2083|2086|2083|239
1761308400000|2025-10-24 12:20:00|2085|2081|2083|2081|2085|2082|2083|2081|853
1761308700000|2025-10-24 12:25:00|2082|2080|2084|2083|2084|2083|2082|2080|3314
1761309000000|2025-10-24 12:30:00|2083|2082|2093|2091|2093|2091|2083|2082|3471
1761309300000|2025-10-24 12:35:00|2091|2090|2089|2087|2092|2091|2089|2087|802
1761309600000|2025-10-24 12:40:00|2090|2088|2089|2087|2091|2089|2089|2087|1430
1761309900000|2025-10-24 12:45:00|2090|2086|2088|2086|2090|2087|2088|2086|202
1761310200000|2025-10-24 12:50:00|2087|2085|2087|2085|2087|2086|2087|2085|376
1761310500000|2025-10-24 12:55:00|2088|2086|2087|2085|2088|2086|2087|2084|154
1761310800000|2025-10-24 13:00:00|2086|2084|2089|2087|2089|2087|2086|2084|1596
1761311100000|2025-10-24 13:05:00|2090|2088|2090|2087|2090|2088|2089|2087|23
1761311400000|2025-10-24 13:10:00|2089|2088|2090|2088|2090|2088|2089|2088|1299
1761311700000|2025-10-24 13:15:00|2091|2089|2091|2089|2091|2089|2091|2087|1165
1761312000000|2025-10-24 13:20:00|2092|2090|2093|2090|2094|2093|2092|2090|996
1761312300000|2025-10-24 13:25:00|2092|2089|2097|2095|2097|2095|2091|2089|734
1761312600000|2025-10-24 13:30:00|2098|2087|2082|2080|2098|2089|2077|2075|5079
1761312900000|2025-10-24 13:35:00|2083|2079|2082|2080|2086|2083|2080|2078|1361
1761313200000|2025-10-24 13:40:00|2081|2079|2081|2079|2081|2079|2079|2078|4247
1761313500000|2025-10-24 13:45:00|2082|2080|2085|2083|2085|2084|2081|2078|2729
1761313800000|2025-10-24 13:50:00|2084|2082|2086|2084|2086|2085|2082|2081|4974
1761314100000|2025-10-24 13:55:00|2085|2083|2085|2083|2086|2083|2084|2082|1568
1761314400000|2025-10-24 14:00:00|2086|2084|2085|2084|2088|2086|2083|2081|8327
1761314700000|2025-10-24 14:05:00|2086|2085|2090|2089|2091|2089|2086|2084|3989
1761315000000|2025-10-24 14:10:00|2089|2088|2089|2087|2090|2088|2088|2087|3277
1761315300000|2025-10-24 14:15:00|2088|2086|2089|2087|2091|2090|2087|2086|3201
1761315600000|2025-10-24 14:20:00|2088|2088|2089|2087|2091|2089|2088|2087|3448
1761315900000|2025-10-24 14:25:00|2090|2088|2089|2088|2090|2089|2088|2087|3343
1761316200000|2025-10-24 14:30:00|2090|2089|2092|2091|2093|2092|2090|2088|4386
1761316500000|2025-10-24 14:35:00|2091|2090|2094|2093|2094|2093|2091|2089|2214
1761316800000|2025-10-24 14:40:00|2095|2094|2093|2092|2095|2094|2092|2090|5436
1761317100000|2025-10-24 14:45:00|2094|2091|2093|2091|2094|2093|2092|2090|2052
1761317400000|2025-10-24 14:50:00|2094|2092|2092|2091|2094|2093|2091|2090|4697
1761317700000|2025-10-24 14:55:00|2091|2090|2090|2089|2093|2092|2090|2089|3495
1761318000000|2025-10-24 15:00:00|2091|2090|2093|2092|2093|2092|2090|2090|7866
1761318300000|2025-10-24 15:05:00|2094|2093|2096|2095|2096|2095|2093|2093|9185
1761318600000|2025-10-24 15:10:00|2095|2094|2098|2095.5|2098|2095.5|2095|2093.5|354
1761318900000|2025-10-24 15:15:00|2097|2096.5|2099|2096.5|2099|2096.5|2097|2094.5|494
1761319200000|2025-10-24 15:20:00|2098|2097|2100|2097.5|2101|2098.5|2098|2097|1556
1761319500000|2025-10-24 15:25:00|2099|2097|2099|2096.5|2100|2097|2099|2096.5|306
1761552000000|2025-10-27 08:00:00|2136|2134|2144|2142|2144|2142|2135|2132|18331
1761552300000|2025-10-27 08:05:00|2143|2141|2140|2138|2143|2141|2136|2133|9900
1761552600000|2025-10-27 08:10:00|2142|2139|2139|2138|2142|2140|2139|2137|10118
1761552900000|2025-10-27 08:15:00|2140|2139|2144|2142|2144|2142|2140|2139|7451
1761553200000|2025-10-27 08:20:00|2145|2143|2149|2146|2149|2147|2144|2143|29517
1761553500000|2025-10-27 08:25:00|2146|2144|2145|2143|2148|2144|2144|2143|2038
1761553800000|2025-10-27 08:30:00|2144|2142|2143|2142|2145|2144|2143|2142|2399
1761554100000|2025-10-27 08:35:00|2144|2143|2144|2143|2145|2144|2144|2143|2160
1761554400000|2025-10-27 08:40:00|2145|2145|2147|2145|2147|2146|2144|2144|3410
1761554700000|2025-10-27 08:45:00|2145|2146|2145|2143|2146|2146|2145|2143|2012
1761555000000|2025-10-27 08:50:00|2144|2142|2141|2139|2144|2142|2141|2138|3018
1761555300000|2025-10-27 08:55:00|2140|2138|2141|2139|2142|2139|2140|2138|1662
1761555600000|2025-10-27 09:00:00|2142|2140|2143|2140|2143|2142|2141|2139|7724
1761555900000|2025-10-27 09:05:00|2142|2141|2139|2138|2143|2141|2139|2138|2503
1761556200000|2025-10-27 09:10:00|2140|2139|2138|2136|2141|2139|2136|2135|3772
1761556500000|2025-10-27 09:15:00|2139|2137|2137|2135|2139|2138|2136|2135|4495
1761556800000|2025-10-27 09:20:00|2136|2133|2135|2132|2137|2133|2133|2132|1992
1761557100000|2025-10-27 09:25:00|2134|2133|2127|2125|2135|2133|2126|2124|10751
1761557400000|2025-10-27 09:30:00|2126|2126|2125|2123|2129|2127|2125|2123|2281
1761557700000|2025-10-27 09:35:00|2127|2122|2128|2125|2128|2125|2125|2122|7638
1761558000000|2025-10-27 09:40:00|2129|2126|2126|2124|2129|2126|2126|2124|3335
1761558300000|2025-10-27 09:45:00|2125|2123|2123|2121|2125|2123|2123|2121|1438
1761558600000|2025-10-27 09:50:00|2124|2119|2123|2121|2124|2122|2121|2119|834
1761558900000|2025-10-27 09:55:00|2121|2119|2123|2121|2124|2121|2121|2119|2567
1761559200000|2025-10-27 10:00:00|2124|2120|2122|2120|2124|2120|2122|2120|1358
1761559500000|2025-10-27 10:05:00|2121|2119|2121|2119|2122|2119|2121|2119|489
1761559800000|2025-10-27 10:10:00|2120|2118|2123|2120|2123|2120|2120|2118|1512
1761560100000|2025-10-27 10:15:00||2121||2121||2121||2121|20
1761560400000|2025-10-27 10:20:00|2124|2122|2127|2124|2127|2124|2124|2122|583
1761560700000|2025-10-27 10:25:00|2128|2125|2125|2122|2128|2125|2124|2122|345
1761561000000|2025-10-27 10:30:00|2124|2123|2127|2125|2127|2125|2124|2123|629
1761561300000|2025-10-27 10:35:00||2126||2125||2126||2125|222
1761561600000|2025-10-27 10:40:00|||||||||82
1761561900000|2025-10-27 10:45:00|2126|2124|2125|2123|2126|2124|2125|2122|1175
1761562200000|2025-10-27 10:50:00|2124|2124|2125|2124|2128|2125|2124|2124|1861
1761562500000|2025-10-27 10:55:00|2124|2122|2125|2123|2125|2123|2124|2122|81
1761562800000|2025-10-27 11:00:00||2122||2123||2123||2122|2
1761563100000|2025-10-27 11:05:00|2126|2124|2127|2125|2128|2125|2123|2121|3388
1761563400000|2025-10-27 11:10:00|2126|2124|2126|2124|2128|2126|2126|2124|2281
1761563700000|2025-10-27 11:15:00|2125|2123|2125|2123|2126|2124|2125|2123|3839
1761564000000|2025-10-27 11:20:00|2124|2122|2124|2122|2125|2123|2122|2121|1597
1761564300000|2025-10-27 11:25:00|2123|2121|2123|2121|2123|2121|2122|2121|1339
1761564600000|2025-10-27 11:30:00|2124|2120|2122|2120|2124|2120|2122|2120|629
1761564900000|2025-10-27 11:35:00|2123|2121|2125|2122|2125|2122|2122|2120|976
1761565200000|2025-10-27 11:40:00|2126|2123|2124|2122|2126|2123|2123|2122|523
1761565500000|2025-10-27 11:45:00|2123|2121|2123|2121|2124|2122|2122|2121|3592
1761565800000|2025-10-27 11:50:00|2122||2122||2123||2122||326
1761566100000|2025-10-27 11:55:00|2121|2120|2122|2119|2122|2121|2121|2119|7127
1761566400000|2025-10-27 12:00:00|2121|2121|2122|2119|2123|2121|2121|2119|522
1761566700000|2025-10-27 12:05:00|2121|2120|2121|2119|2122|2120|2121|2119|633
1761567000000|2025-10-27 12:10:00|2122|2120|2122|2120|2123|2121|2121|2120|1300
1761567300000|2025-10-27 12:15:00|2123|2121|2122|2120|2123|2121|2122|2120|912
1761567600000|2025-10-27 12:20:00|2123|2121|2120|2118|2123|2121|2119|2118|3306
1761567900000|2025-10-27 12:25:00|2121|2119|2122|2119|2122|2119|2121|2119|241
1761568200000|2025-10-27 12:30:00|2121|2117|2121|2119|2122|2119|2119|2117|532
1761568500000|2025-10-27 12:35:00|2122|2118|2119|2117|2122|2118|2119|2117|274
1761568800000|2025-10-27 12:40:00|2118|2116|2120|2118|2120|2118|2118|2116|815
1761569100000|2025-10-27 12:45:00|2123|2119|2124|2121|2124|2122|2123|2119|788
1761569400000|2025-10-27 12:50:00|2125|2122|2125|2122|2125|2122|2122|2120|3573
1761569700000|2025-10-27 12:55:00|2124|2123|2123|2121|2125|2123|2122|2120|913
1761570000000|2025-10-27 13:00:00|2124|2122|2126|2124|2127|2125|2124|2121|1058
1761570300000|2025-10-27 13:05:00|2125|2125|2128|2126|2128|2126|2125|2125|1159
1761570600000|2025-10-27 13:10:00|2127|2125|2127|2125|2128|2126|2126|2125|1774
1761570900000|2025-10-27 13:15:00|2128|2126|2129|2128|2129|2128|2126|2125|1964
1761571200000|2025-10-27 13:20:00|2128|2127|2129|2127|2129|2127|2127|2126|3935
1761571500000|2025-10-27 13:25:00|2127|2126|2122|2121|2128|2126|2122|2120|5992
1761571800000|2025-10-27 13:30:00|2118|2117|2116|2114|2120|2117|2111|2109|12801
1761572100000|2025-10-27 13:35:00|2114|2113|2120|2118|2122|2120|2114|2112|7016
1761572400000|2025-10-27 13:40:00|2121|2119|2121|2119|2122|2121|2118|2116|3384
1761572700000|2025-10-27 13:45:00|2120|2118|2118|2116|2121|2120|2118|2116|2965
1761573000000|2025-10-27 13:50:00|2119|2117|2119|2118|2120|2119|2117|2114|5115
1761573300000|2025-10-27 13:55:00|2118|2117|2118|2117|2118|2117|2115|2114|9452
1761573600000|2025-10-27 14:00:00|2117|2116|2120|2119|2121|2120|2117|2116|5609
1761573900000|2025-10-27 14:05:00|2121|2120|2120|2119|2124|2122|2119|2117|4231
1761574200000|2025-10-27 14:10:00|2122|2120|2118|2115|2122|2120|2116|2114|7840
1761574500000|2025-10-27 14:15:00|2117|2114|2116|2114|2118|2115|2114|2113|6836
1761574800000|2025-10-27 14:20:00|2117|2115|2113|2111|2117|2115|2112|2110|7326
1761575100000|2025-10-27 14:25:00|2112|2110|2122|2120|2122|2120|2112|2110|3071
1761575400000|2025-10-27 14:30:00|2123|2121|2124|2122|2125|2123|2122|2120|3577
1761575700000|2025-10-27 14:35:00|2125|2123|2123|2122|2125|2123|2122|2121|2922
1761576000000|2025-10-27 14:40:00|2122|2121|2125|2123|2125|2123|2122|2120|1850
1761576300000|2025-10-27 14:45:00|2123|2124|2122|2120|2125|2124|2121|2120|2777
1761576600000|2025-10-27 14:50:00|2121|2121|2120|2119|2122|2121|2119|2118|1940
1761576900000|2025-10-27 14:55:00|2121|2120|2118|2117|2121|2120|2118|2116|5528
1761577200000|2025-10-27 15:00:00|2119|2116|2118|2116|2119|2118|2115|2114|2521
1761577500000|2025-10-27 15:05:00|2117|2114|2111|2110|2118|2115|2111|2110|2351
1761577800000|2025-10-27 15:10:00|2112|2111|2116|2114|2116|2115|2111|2110|2530
1761578100000|2025-10-27 15:15:00|2115|2113|2110|2109|2115|2113|2110|2109|2217
1761578400000|2025-10-27 15:20:00|2111|2110|2111|2110|2113|2111|2110|2109|3962
1761578700000|2025-10-27 15:25:00|2110|2109|2110|2108|2112|2110|2110|2108|3409
1761579000000|2025-10-27 15:30:00|2111|2109|2111|2109|2111|2109|2109|2108|1283
1761579300000|2025-10-27 15:35:00|2110|2110|2112|2111|2113|2112|2110|2109|1371
1761579600000|2025-10-27 15:40:00|2111|2110|2112|2111|2112|2111|2111|2109|1930
1761579900000|2025-10-27 15:45:00|2111|2110|2112|2109|2112|2110|2111|2109|2054
1761580200000|2025-10-27 15:50:00|2111|2110|2111|2109|2112|2110|2110|2108|1730
1761580500000|2025-10-27 15:55:00|2110|2110|2113|2111|2113|2111|2110|2110|1101
1761580800000|2025-10-27 16:00:00|2112|2112|2113|2112|2113|2112|2112|2112|1496
1761581100000|2025-10-27 16:05:00|2112|2111|2112|2110|2113|2112|2112|2110|884
1761581400000|2025-10-27 16:10:00|2113|2111|2112|2111|2114|2112|2111|2110|1936
1761581700000|2025-10-27 16:15:00|2113|2112|2113|2112|2114|2112|2112|2111|2605
1761582000000|2025-10-27 16:20:00|2114|2113|2117|2115|2117|2115|2114|2113|636
1761582300000|2025-10-27 16:25:00|2118|2116|2117|2116|2118|2116|2117|2115|1500
1761638400000|2025-10-28 08:00:00|2121|2117|2110|2107|2122|2117|2107|2106|11172
1761638700000|2025-10-28 08:05:00|2109|2106|2107|2106|2111|2107|2107|2106|1931
1761639000000|2025-10-28 08:10:00|2108|2105|2109|2107|2109|2107|2106|2105|4738
1761639300000|2025-10-28 08:15:00|2108|2108|2107|2106|2110|2109|2106|2105|101406
1761639600000|2025-10-28 08:20:00|2108|2107|2107|2104|2109|2107|2107|2104|3150
1761639900000|2025-10-28 08:25:00|2106|2102|2108|2106|2109|2108|2105|2102|772
1761640200000|2025-10-28 08:30:00|2109|2107|2110|2108|2111|2109|2109|2105|8636
1761640500000|2025-10-28 08:35:00|2109|2109|2106|2105|2112|2110|2106|2105|4010
1761640800000|2025-10-28 08:40:00|2107|2103|2109|2108|2109|2108|2105|2102|10553
1761641100000|2025-10-28 08:45:00|2108|2107|2109|2107|2111|2109|2108|2106|2881
1761641400000|2025-10-28 08:50:00|2110|2108|2111|2108|2111|2110|2109|2107|1053
1761641700000|2025-10-28 08:55:00|2110|2107|2110|2107|2111|2109|2110|2107|9856
1761642000000|2025-10-28 09:00:00|2111|2108|2111|2109|2112|2110|2110|2108|859
1761642300000|2025-10-28 09:05:00|2114|2110|2112|2110|2114|2113|2112|2109|1767
1761642600000|2025-10-28 09:10:00|2113|2111|2114|2112|2114|2113|2112|2111|2509
1761642900000|2025-10-28 09:15:00||2111||2111||2112||2111|2091
1761643200000|2025-10-28 09:20:00|2115|2112|2115|2112|2115|2112|2115|2111|1199
1761643500000|2025-10-28 09:25:00|2114|2113|2116|2114|2116|2114|2114|2113|1271
1761643800000|2025-10-28 09:30:00|2117|2115|2119|2117|2119|2117|2116|2114|1260
1761644100000|2025-10-28 09:35:00|2120|2118|2120|2118|2121|2119|2119|2117|3161
1761644400000|2025-10-28 09:40:00|2121|2119|2120|2119|2123|2120|2120|2119|956
1761644700000|2025-10-28 09:45:00|2119|2118|2120|2118|2121|2119|2118|2117|1091
1761645000000|2025-10-28 09:50:00|2121|2119|2120|2118|2121|2119|2120|2118|418
1761645300000|2025-10-28 09:55:00|2121|2119|2121|2119|2122|2119|2120|2118|2137
1761645600000|2025-10-28 10:00:00|2122|2120|2122|2120|2123|2122|2122|2119|6089
1761645900000|2025-10-28 10:05:00|2121|2121|2123|2121|2123|2122|2121|2120|5318
1761646200000|2025-10-28 10:10:00|2122|2120|2122|2120|2125|2122|2122|2120|1731
1761646500000|2025-10-28 10:15:00|2123|2121|2125|2123|2125|2124|2123|2121|1539
1761646800000|2025-10-28 10:20:00|2126|2122|2126|2123|2127|2126|2125|2122|1269
1761647100000|2025-10-28 10:25:00|2127|2124|2128|2126|2128|2127|2126|2124|4369
1761647400000|2025-10-28 10:30:00|2127|2127|2129|2128|2129|2128|2127|2127|3478
1761647700000|2025-10-28 10:35:00|2128|2127|2129|2127|2129|2127|2127|2125|3058
1761648000000|2025-10-28 10:40:00|2128|2126|2129|2128|2131|2129|2128|2126|4290
1761648300000|2025-10-28 10:45:00|2131|2129|2132|2130|2132|2130|2129|2129|2223
1761648600000|2025-10-28 10:50:00|2133|2131|2133|2131|2133|2131|2133|2130|1026
1761648900000|2025-10-28 10:55:00|2134|2132|2131|2129|2134|2132|2128|2126|3166
1761649200000|2025-10-28 11:00:00|2130|2128|2132|2130|2133|2131|2130|2128|1786
1761649500000|2025-10-28 11:05:00|2131|2131|2129|2126|2131|2131|2128|2126|2671
1761649800000|2025-10-28 11:10:00|2130|2127|2128|2126|2130|2128|2127|2125|2050
1761650100000|2025-10-28 11:15:00|2129|2127|2129|2126|2129|2128|2128|2126|1724
1761650400000|2025-10-28 11:20:00|2130|2127|2131|2128|2131|2130|2130|2127|2308
1761650700000|2025-10-28 11:25:00|2130|2127|2129|2127|2130|2127|2128|2127|2237
1761651000000|2025-10-28 11:30:00|2128||2129||2129||2128||192
1761651300000|2025-10-28 11:35:00|||||||||268
1761651600000|2025-10-28 11:40:00|2128|2126|2129|2128|2129|2128|2127|2125|710
1761651900000|2025-10-28 11:45:00|2128|2127|2128|2127|2129|2127|2128|2126|1125
1761652200000|2025-10-28 11:50:00|2129|2128|2129|2128|2129|2128|2128|2128|394
1761652500000|2025-10-28 11:55:00|2128|2127|2129|2127|2129|2128|2128|2127|480
1761652800000|2025-10-28 12:00:00|2127|2125|2128|2127|2128|2127|2127|2125|558
1761653100000|2025-10-28 12:05:00|2129|2126|2127|2126|2129|2127|2127|2125|910
1761653400000|2025-10-28 12:10:00|2129|2127|2129|2126|2130|2128|2128|2126|2640
1761653700000|2025-10-28 12:15:00|2128|2127|2128|2125|2128|2127|2126|2124|1667
1761654000000|2025-10-28 12:20:00|2129|2126|2129|2127|2129|2127|2129|2125|364
1761654300000|2025-10-28 12:25:00|2128|2128|2130|2128|2130|2128|2128|2128|563
1761654600000|2025-10-28 12:30:00|2132|2130|2131|2128|2133|2132|2130|2128|1175
1761654900000|2025-10-28 12:35:00|2130|2129|2132|2130|2132|2131|2130|2129|468
1761655200000|2025-10-28 12:40:00|2131||2132||2132||2131||164
1761655500000|2025-10-28 12:45:00|2130|2129|2130|2128|2130|2129|2130|2128|1647
1761655800000|2025-10-28 12:50:00|2129|2129|2130|2128|2130|2129|2129|2128|1226
1761656100000|2025-10-28 12:55:00|2129|2129|2131|2129|2131|2129|2129|2128|766
1761656400000|2025-10-28 13:00:00|2129|2128|2132|2130|2132|2131|2129|2127|3885
1761656700000|2025-10-28 13:05:00|2131|2131|2132|2130|2133|2131|2131|2130|1249
1761657000000|2025-10-28 13:10:00|2133|2131|2135|2133|2136|2135|2131|2130|3013
1761657300000|2025-10-28 13:15:00|2134|2134|2135|2133|2135|2134|2134|2133|1184
1761657600000|2025-10-28 13:20:00|2134|2134|2134|2132|2135|2134|2134|2132|629
1761657900000|2025-10-28 13:25:00|2133|2131|2137|2135|2137|2135|2133|2130|3469
1761658200000|2025-10-28 13:30:00|2135|2133|2135|2132|2143|2141|2132|2131|5164
1761658500000|2025-10-28 13:35:00|2136|2134|2132|2129|2136|2134|2130|2128|1146
1761658800000|2025-10-28 13:40:00|2131|2128|2134|2132|2134|2132|2130|2128|3661
1761659100000|2025-10-28 13:45:00|2135|2133|2137|2135|2139|2137|2134|2132|5316
1761659400000|2025-10-28 13:50:00|2135|2134|2133|2131|2138|2137|2133|2131|1970
1761659700000|2025-10-28 13:55:00|2134|2132|2136|2134|2137|2135|2134|2131|1890
1761660000000|2025-10-28 14:00:00|2137|2135|2140|2138|2140|2138|2136|2134|381
1761660300000|2025-10-28 14:05:00|2139|2137|2135|2134|2140|2138|2135|2134|1757
1761660600000|2025-10-28 14:10:00|2134|2133|2136|2134|2139|2137|2134|2132|3078
1761660900000|2025-10-28 14:15:00|2137|2135|2139|2138|2141|2139|2136|2134|1864
1761661200000|2025-10-28 14:20:00|2138|2137|2139|2137|2139|2138|2138|2136|780
1761661500000|2025-10-28 14:25:00|2140|2138|2143|2141|2143|2142|2139|2137|3154
1761661800000|2025-10-28 14:30:00|2144|2142|2144|2142|2147|2145|2143|2141|2591
1761662100000|2025-10-28 14:35:00|2143|2141|2143|2141|2144|2142|2142|2141|678
1761662400000|2025-10-28 14:40:00|2142|2140|2142|2140|2143|2142|2141|2139|3939
1761662700000|2025-10-28 14:45:00|2141|2141|2146|2144|2147|2145|2141|2141|8058
1761663000000|2025-10-28 14:50:00|2148|2145|2147|2145|2148|2147|2147|2145|2406
1761663300000|2025-10-28 14:55:00|2146|2146|2148|2146|2149|2148|2146|2146|1389
1761663600000|2025-10-28 15:00:00|2149|2147|2150|2148|2152|2151|2149|2147|5776
1761663900000|2025-10-28 15:05:00|2149|2147|2148|2146|2150|2149|2147|2146|4300
1761664200000|2025-10-28 15:10:00|2147|2147|2148|2146|2150|2148|2147|2146|4267
1761664500000|2025-10-28 15:15:00|2149|2147|2148|2146|2150|2148|2148|2146|2680
1761664800000|2025-10-28 15:20:00|2149|2147|2150|2148|2150|2148|2148|2146|5181
1761665100000|2025-10-28 15:25:00|2149|2149|2151|2150|2151|2150|2148|2146|3302
1761665400000|2025-10-28 15:30:00|2150|2149|2150|2149|2151|2150|2150|2148|4479
1761665700000|2025-10-28 15:35:00|2151|2148|2151|2150|2152|2150|2150|2148|9100
1761666000000|2025-10-28 15:40:00|2150|2149|2150|2148|2150|2150|2149|2148|2020
1761666300000|2025-10-28 15:45:00|2152|2149|2152|2150|2153|2151|2151|2149|3326
1761666600000|2025-10-28 15:50:00|2153|2151|2155|2153|2156|2155|2153|2151|5660
1761666900000|2025-10-28 15:55:00|2154|2154|2156|2154|2156|2154|2154|2154|1729
1761667200000|2025-10-28 16:00:00|2155|2153|2160|2158|2160|2159|2155|2153|9057
1761667500000|2025-10-28 16:05:00|2163|2159|2167|2165|2167|2165|2162|2159|11207
1761667800000|2025-10-28 16:10:00|2168|2166|2169|2167|2169|2167|2167|2166|3746
1761668100000|2025-10-28 16:15:00|2170|2168|2169|2167|2170|2168|2167|2166|9860
1761668400000|2025-10-28 16:20:00|2168|2168|2168|2167|2170|2168|2168|2167|3882
1761668700000|2025-10-28 16:25:00|2169||2168||2169||2168||10012
1761724800000|2025-10-29 08:00:00|2200|2198|2204|2201|2206|2204|2199|2194|26119
1761725100000|2025-10-29 08:05:00|2203|2200|2213|2209|2213|2210|2202|2199|36397
1761725400000|2025-10-29 08:10:00|2212|2211|2215|2213|2215|2213|2207|2205|6181
1761725700000|2025-10-29 08:15:00|2214|2212|2216|2214|2216|2214|2212|2211|8167
1761726000000|2025-10-29 08:20:00|2215|2215|2216|2214|2218|2217|2215|2213|11092
1761726300000|2025-10-29 08:25:00|2217|2215|2218|2216|2219|2216|2216|2215|3285
1761726600000|2025-10-29 08:30:00|2219|2218|2220|2218|2223|2220|2218|2217|3055
1761726900000|2025-10-29 08:35:00|2221|2219|2219|2218|2223|2222|2218|2217|5527
1761727200000|2025-10-29 08:40:00|2220|2219|2221|2219|2221|2219|2220|2219|2686
1761727500000|2025-10-29 08:45:00|2222|2220|2218|2217|2222|2221|2218|2217|7922
1761727800000|2025-10-29 08:50:00|2217|2216|2217|2215|2223|2221|2216|2214|20497
1761728100000|2025-10-29 08:55:00|2215|2214|2213|2211|2216|2215|2213|2211|66616
1761728400000|2025-10-29 09:00:00|2212|2212|2211|2209|2213|2212|2210|2209|12882
1761728700000|2025-10-29 09:05:00|2210|2210|2212|2210|2212|2210|2210|2210|1760
1761729000000|2025-10-29 09:10:00|2213|2211|2211|2209|2213|2211|2211|2209|11313
1761729300000|2025-10-29 09:15:00|2212|2210|2210|2208|2212|2210|2209|2208|4280
1761729600000|2025-10-29 09:20:00|2209|2207|2211|2209|2211|2209|2209|2207|1241
1761729900000|2025-10-29 09:25:00|2213|2210|2212|2210|2213|2211|2211|2209|1884
1761730200000|2025-10-29 09:30:00|2211|2209|2212|2210|2212|2210|2211|2209|2068
1761730500000|2025-10-29 09:35:00|2211|2211|2210|2208|2212|2211|2209|2208|3417
1761730800000|2025-10-29 09:40:00|2209|2207|2209|2207|2209|2207|2208|2206|2515
1761731100000|2025-10-29 09:45:00|2210|2208|2211|2209|2211|2209|2208|2206|1777
1761731400000|2025-10-29 09:50:00|2210|2208|2209|2208|2210|2208|2209|2206|2857
1761731700000|2025-10-29 09:55:00|2210|2207|2210|2208|2210|2209|2209|2207|1421
1761732000000|2025-10-29 10:00:00|2209|2207|2209|2207|2209|2207|2207|2205|1597
1761732300000|2025-10-29 10:05:00|2208|2208|2210|2208|2210|2208|2208|2208|502
1761732600000|2025-10-29 10:10:00|2209|2209|2210|2208|2211|2209|2209|2208|592
1761732900000|2025-10-29 10:15:00|2209|2206|2208|2206|2210|2207|2207|2206|3768
1761733200000|2025-10-29 10:20:00|2207|2207|2209|2207|2209|2207|2207|2207|302
1761733500000|2025-10-29 10:25:00|2210|2208|2210|2208|2211|2209|2210|2208|857
1761733800000|2025-10-29 10:30:00|2209|2209|2214|2211|2215|2213|2209|2208|2318
1761734100000|2025-10-29 10:35:00|2213|2209|2212|2210|2214|2211|2211|2209|2106
1761734400000|2025-10-29 10:40:00|2213|2209|2213|2210|2213|2210|2213|2209|1278
1761734700000|2025-10-29 10:45:00|2212||2212||2212||2212||0
1761735000000|2025-10-29 10:50:00|2213|2212|2214|2212|2214|2213|2213|2211|1620
1761735300000|2025-10-29 10:55:00|2215|2213|2213|2211|2215|2214|2213|2211|3859
1761735600000|2025-10-29 11:00:00|2212|2209|2213|2210|2213|2211|2211|2208|2839
1761735900000|2025-10-29 11:05:00|2212|2211|2215|2213|2215|2213|2212|2210|868
1761736200000|2025-10-29 11:10:00|2213|2212|2214|2213|2215|2213|2213|2212|571
1761736500000|2025-10-29 11:15:00|2213|2212|2211|2209|2213|2212|2210|2209|1894
1761736800000|2025-10-29 11:20:00|2210|2208|2210|2208|2210|2208|2209|2208|869
1761737100000|2025-10-29 11:25:00|2209|2207|2210|2208|2210|2208|2209|2207|3278
1761737400000|2025-10-29 11:30:00|2209|2207|2209|2207|2210|2208|2209|2207|1259
1761737700000|2025-10-29 11:35:00|2208|2206|2210|2208|2210|2208|2208|2206|732
1761738000000|2025-10-29 11:40:00|2211|2209|2212|2210|2213|2211|2211|2209|7478
1761738300000|2025-10-29 11:45:00|2213|2211|2213|2212|2213|2212|2213|2211|591
1761738600000|2025-10-29 11:50:00|2214|2211|2213|2211|2214|2212|2213|2211|3483
1761738900000|2025-10-29 11:55:00|2212||2212||2212||2212||52
1761739200000|2025-10-29 12:00:00|2213|2210|2211|2209|2213|2211|2210|2209|1919
1761739500000|2025-10-29 12:05:00|2209|2208|2210|2208|2210|2208|2208|2207|1656
1761739800000|2025-10-29 12:10:00|2211|2209|2212|2211|2212|2211|2211|2209|1577
1761740100000|2025-10-29 12:15:00|2214|2210|2212|2211|2214|2212|2212|2210|1449
1761740400000|2025-10-29 12:20:00|2211|2210|2211|2210|2212|2210|2210|2209|999
1761740700000|2025-10-29 12:25:00|2210|2209|2212|2210|2212|2211|2210|2209|3273
1761741000000|2025-10-29 12:30:00|2213|2211|2211|2209|2213|2211|2211|2209|2845
1761741300000|2025-10-29 12:35:00|2212|2208|2210|2208|2212|2208|2209|2208|245
1761741600000|2025-10-29 12:40:00|2211|2209|2212|2210|2212|2210|2211|2209|1237
1761741900000|2025-10-29 12:45:00|2213|2211|2212|2210|2213|2211|2212|2210|1374
1761742200000|2025-10-29 12:50:00|2213|2211|2212|2210|2213|2211|2211|2209|2233
1761742500000|2025-10-29 12:55:00|2211|2211|2212|2211|2212|2211|2211|2211|3051
1761742800000|2025-10-29 13:00:00|2211|2210|2213|2211|2215|2212|2210|2209|1892
1761743100000|2025-10-29 13:05:00|2212|2210|2212|2210|2213|2211|2212|2210|1555
1761743400000|2025-10-29 13:10:00|2213|2211|2213|2211|2213|2211|2213|2211|5776
1761743700000|2025-10-29 13:15:00|2214|2212|2215|2214|2216|2214|2214|2212|4450
1761744000000|2025-10-29 13:20:00|2216|2213|2213|2211|2216|2213|2212|2211|2569
1761744300000|2025-10-29 13:25:00|2212|2210|2209|2207|2213|2211|2209|2207|9234
1761744600000|2025-10-29 13:30:00|2208|2208|2215|2213|2216|2213|2208|2206|7948
1761744900000|2025-10-29 13:35:00|2214|2212|2212|2209|2218|2216|2210|2209|5050
1761745200000|2025-10-29 13:40:00|2211|2208|2216|2214|2216|2214|2205|2203|12864
1761745500000|2025-10-29 13:45:00|2214|2213|2209|2207|2216|2215|2207|2206|14511
1761745800000|2025-10-29 13:50:00|2208|2206|2215|2213|2215|2214|2207|2205|6347
1761746100000|2025-10-29 13:55:00|2216|2214|2215|2213|2220|2219|2214|2213|7788
1761746400000|2025-10-29 14:00:00|2214|2212|2209|2207|2214|2212|2208|2207|4195
1761746700000|2025-10-29 14:05:00|2208|2206|2212|2209|2213|2211|2208|2206|4083
1761747000000|2025-10-29 14:10:00|2211|2210|2208|2206|2212|2210|2207|2206|3283
1761747300000|2025-10-29 14:15:00|2209|2207|2213|2212|2213|2212|2207|2206|5353
1761747600000|2025-10-29 14:20:00|2214|2213|2215|2214|2216|2215|2214|2213|3836
1761747900000|2025-10-29 14:25:00|2214|2213|2212|2211|2215|2213|2211|2210|4253
1761748200000|2025-10-29 14:30:00|2211|2210|2211|2209|2213|2211|2210|2209|3590
1761748500000|2025-10-29 14:35:00|2212|2210|2210|2209|2213|2211|2210|2209|8309
1761748800000|2025-10-29 14:40:00|2211|2210|2212|2210|2212|2211|2210|2209|2706
1761749100000|2025-10-29 14:45:00|2211|2209|2211|2210|2212|2210|2210|2208|6570
1761749400000|2025-10-29 14:50:00|2212|2209|2213|2211|2214|2213|2211|2209|7021
1761749700000|2025-10-29 14:55:00|2212|2210|2211|2209|2213|2212|2211|2209|4628
1761750000000|2025-10-29 15:00:00|2210|2210|2212|2210|2212|2211|2210|2209|9578
1761750300000|2025-10-29 15:05:00|2213|2211|2217|2216|2217|2216|2212|2211|3997
1761750600000|2025-10-29 15:10:00|2216|2215|2218|2216|2218|2217|2216|2215|4458
1761750900000|2025-10-29 15:15:00|2217|2217|2219|2217|2219|2217|2216|2215|2823
1761751200000|2025-10-29 15:20:00|2218|2216|2218|2216|2218|2216|2217|2215|3393
1761751500000|2025-10-29 15:25:00|2217|2217|2219|2217|2219|2218|2217|2216|7017
1761751800000|2025-10-29 15:30:00|2217|2216|2218|2216|2218|2217|2217|2216|3406
1761752100000|2025-10-29 15:35:00|2219|2217|2219|2218|2219|2218|2219|2216|3247
1761752400000|2025-10-29 15:40:00|2220|2219|2221|2220|2221|2220|2219|2219|6432
1761752700000|2025-10-29 15:45:00|2222|2219|2221|2220|2222|2220|2221|2219|6326
1761753000000|2025-10-29 15:50:00|2220|2219|2223|2222|2223|2222|2220|2219|2983
1761753300000|2025-10-29 15:55:00|2222|2221|2221|2220|2223|2221|2221|2219|6483
1761753600000|2025-10-29 16:00:00|2220|2219|2222|2221|2224|2223|2220|2219|6316
1761753900000|2025-10-29 16:05:00|2221|2220|2224|2222|2224|2222|2220|2219|6774
1761754200000|2025-10-29 16:10:00|2225|2223|2223|2221|2225|2223|2221|2220|5631
1761754500000|2025-10-29 16:15:00|2224|2222|2226|2225|2226|2225|2223|2222|15427
1761754800000|2025-10-29 16:20:00|2227|2226|2228|2226|2228|2226|2226|2225|5486
1761755100000|2025-10-29 16:25:00|2227|2225|2227|2225|2228|2226|2226|2225|7129
1761811200000|2025-10-30 08:00:00|2189|2185|2192|2188|2193|2188|2183|2178|4886
1761811500000|2025-10-30 08:05:00|2193|2187|2189|2186|2193|2188|2183|2181|5781
1761811800000|2025-10-30 08:10:00|2190|2184|2186|2185|2190|2188|2186|2184|1085
1761812100000|2025-10-30 08:15:00|2188|2186|2187|2185|2190|2188|2186|2185|1985
1761812400000|2025-10-30 08:20:00|2188|2186|2187|2185|2189|2188|2187|2185|404
1761812700000|2025-10-30 08:25:00|2186|2184|2188|2186|2188|2186|2186|2183|1292
1761813000000|2025-10-30 08:30:00|2187|2185|2184|2182|2188|2186|2183|2182|5117
1761813300000|2025-10-30 08:35:00|2182|2180|2181|2179|2183|2181|2180|2178|4212
1761813600000|2025-10-30 08:40:00|2180|2178|2178|2176|2180|2178|2178|2176|8566
1761813900000|2025-10-30 08:45:00|2177|2175|2175|2172|2179|2177|2175|2172|2852
1761814200000|2025-10-30 08:50:00|2174|2173|2175|2172|2177|2174|2172|2170|4864
1761814500000|2025-10-30 08:55:00|2174|2171|2175|2173|2175|2173|2172|2170|5741
1761814800000|2025-10-30 09:00:00|2176|2174|2176|2173|2177|2175|2175|2172|376
1761815100000|2025-10-30 09:05:00|2179|2174|2184|2181|2184|2181|2178|2174|4810
1761815400000|2025-10-30 09:10:00|2181|2180|2187|2184|2189|2186|2181|2180|1399
1761815700000|2025-10-30 09:15:00|2188|2185|2185|2182|2188|2185|2185|2182|1777
1761816000000|2025-10-30 09:20:00|2184||2185||2186||2184||1
1761816300000|2025-10-30 09:25:00|2186|2183|2187|2183|2187|2185|2185|2183|1080
1761816600000|2025-10-30 09:30:00|2186|2182|2185|2182|2186|2182|2185|2182|208
1761816900000|2025-10-30 09:35:00|2184|2183|2184|2182|2185|2184|2184|2182|1499
1761817200000|2025-10-30 09:40:00|2183|2181|2182|2181|2183|2181|2181|2179|465
1761817500000|2025-10-30 09:45:00|2183|2182|2185|2183|2185|2183|2182|2180|1554
1761817800000|2025-10-30 09:50:00||2182||2182||2182||2182|10
1761818100000|2025-10-30 09:55:00||2183||2183||2183||2182|2025
1761818400000|2025-10-30 10:00:00|2186|2184|2188|2186|2188|2186|2186|2184|451
1761818700000|2025-10-30 10:05:00|2187|2185|2187|2185|2187|2186|2187|2185|699
1761819000000|2025-10-30 10:10:00|2186|2186|2186|2184|2186|2186|2186|2184|1655
1761819300000|2025-10-30 10:15:00|2184|2182|2183|2181|2184|2182|2183|2181|118
1761819600000|2025-10-30 10:20:00|2184|2182|2184|2182|2185|2183|2184|2182|1820
1761819900000|2025-10-30 10:25:00|2183||2184||2184||2183||4982
1761820200000|2025-10-30 10:30:00|2185|2183|2186|2184|2187|2185|2185|2183|949
1761820500000|2025-10-30 10:35:00||2185||2185||2185||2185|29
1761820800000|2025-10-30 10:40:00|2187||2187||2187||2186||2138
1761821100000|2025-10-30 10:45:00|2186|2184|2185|2183|2187|2184|2185|2183|5504
1761821400000|2025-10-30 10:50:00|2186|2184|2187|2185|2187|2185|2185|2183|2243
1761821700000|2025-10-30 10:55:00|2188||2187||2188||2187||197
1761822000000|2025-10-30 11:00:00|2185|2184|2186|2184|2189|2187|2185|2183|1216
1761822300000|2025-10-30 11:05:00|2187|2185|2187|2184|2187|2185|2187|2184|123
1761822600000|2025-10-30 11:10:00|2186|2185|2186|2184|2186|2185|2186|2184|1774
1761822900000|2025-10-30 11:15:00|2185|2185|2185|2184|2186|2185|2185|2183|208
1761823200000|2025-10-30 11:20:00||2183||2183||2184||2183|5540
1761823500000|2025-10-30 11:25:00||2184||2183||2184||2183|1730
1761823800000|2025-10-30 11:30:00|2183|2182|2184|2182|2184|2182|2183|2180|2362
1761824100000|2025-10-30 11:35:00|2185|2183|2185|2183|2185|2183|2185|2183|374
1761824400000|2025-10-30 11:40:00|2184|2184|2185|2183|2185|2184|2184|2183|934
1761824700000|2025-10-30 11:45:00||2184||2183||2184||2183|82
1761825000000|2025-10-30 11:50:00|2184|2182|2184|2181|2184|2182|2184|2181|970
1761825300000|2025-10-30 11:55:00|2183|2182|2182|2181|2184|2182|2182|2181|1103
1761825600000|2025-10-30 12:00:00|2183|2182|2182|2181|2184|2182|2182|2181|2871
1761825900000|2025-10-30 12:05:00|2184|2180|2181|2180|2184|2180|2181|2179|771
1761826200000|2025-10-30 12:10:00|2182|2179|2182|2180|2182|2180|2182|2179|900
1761826500000|2025-10-30 12:15:00|2181|2181|2182|2180|2182|2181|2181|2180|574
1761826800000|2025-10-30 12:20:00|2183|2181|2182|2180|2183|2181|2182|2180|860
1761827100000|2025-10-30 12:25:00|2181|2181|2182|2180|2182|2181|2181|2180|1202
1761827400000|2025-10-30 12:30:00|2181|2179|2181|2179|2181|2179|2179|2178|4613
1761827700000|2025-10-30 12:35:00|2180|2180|2180|2178|2180|2180|2180|2178|1902
1761828000000|2025-10-30 12:40:00|2181|2179|2180|2177|2181|2179|2179|2177|2138
1761828300000|2025-10-30 12:45:00|2181|2178|2180|2178|2181|2179|2180|2178|1257
1761828600000|2025-10-30 12:50:00|2181|2179|2180|2178|2181|2180|2180|2178|574
1761828900000|2025-10-30 12:55:00|2179|2177|2177|2175|2180|2177|2176|2175|1310
1761829200000|2025-10-30 13:00:00|2176|2174|2169|2167|2176|2174|2169|2167|2728
1761829500000|2025-10-30 13:05:00|2168|2166|2167|2165|2169|2166|2165|2164|2604
1761829800000|2025-10-30 13:10:00|2169|2167|2169|2167|2169|2167|2169|2167|175
1761830100000|2025-10-30 13:15:00|2170|2168|2168|2166|2170|2168|2166|2164|972
1761830400000|2025-10-30 13:20:00|2169|2165|2172|2171|2172|2171|2169|2165|8270
1761830700000|2025-10-30 13:25:00|2171|2169|2169|2167|2171|2170|2167|2165|2555
1761831000000|2025-10-30 13:30:00|2168|2165|2158|2156|2168|2165|2155|2153|6261
1761831300000|2025-10-30 13:35:00|2159|2157|2152|2150|2162|2159|2152|2149|1606
1761831600000|2025-10-30 13:40:00|2151|2149|2157|2155|2157|2156|2149|2147|7290
1761831900000|2025-10-30 13:45:00|2156|2153|2154|2152|2157|2155|2151|2150|12601
1761832200000|2025-10-30 13:50:00|2153|2153|2155|2152|2156|2154|2152|2150|8784
1761832500000|2025-10-30 13:55:00|2154|2153|2156|2155|2157|2155|2153|2151|3588
1761832800000|2025-10-30 14:00:00|2155|2154|2150|2148|2157|2155|2149|2148|9202
1761833100000|2025-10-30 14:05:00|2151|2149|2150|2149|2153|2152|2150|2148|4528
1761833400000|2025-10-30 14:10:00|2151|2148|2153|2152|2153|2152|2149|2148|7471
1761833700000|2025-10-30 14:15:00|2152|2151|2153|2151|2154|2153|2151|2150|2930
1761834000000|2025-10-30 14:20:00|2152|2150|2157|2156|2157|2156|2151|2150|4743
1761834300000|2025-10-30 14:25:00|2156|2155|2156|2154|2159|2157|2154|2151|5919
1761834600000|2025-10-30 14:30:00|2157|2155|2163|2161|2164|2162|2156|2154|4123
1761834900000|2025-10-30 14:35:00|2164|2162|2162|2160|2165|2164|2162|2160|4482
1761835200000|2025-10-30 14:40:00|2163|2161|2165|2163|2165|2163|2163|2161|4393
1761835500000|2025-10-30 14:45:00|2166|2164|2165|2163|2166|2164|2161|2160|9258
1761835800000|2025-10-30 14:50:00|2164|2164|2165|2163|2165|2164|2163|2161|6484
1761836100000|2025-10-30 14:55:00|2164|2162|2163|2161|2165|2164|2161|2160|3751
1761836400000|2025-10-30 15:00:00|2164|2162|2166|2164|2166|2164|2163|2162|2274
1761836700000|2025-10-30 15:05:00|2167|2165|2167|2165|2167|2166|2164|2162|6353
1761837000000|2025-10-30 15:10:00|2168|2166|2168|2166|2170|2168|2168|2166|1348
1761837300000|2025-10-30 15:15:00|2167|2167|2167|2166|2169|2167|2165|2164|3264
1761837600000|2025-10-30 15:20:00|2168|2165|2166|2165|2168|2166|2166|2165|2363
1761837900000|2025-10-30 15:25:00|2167|2164|2169|2168|2169|2168|2167|2164|5365
1761838200000|2025-10-30 15:30:00|2170|2167|2170|2168|2170|2169|2169|2167|2991
1761838500000|2025-10-30 15:35:00|2169|2167|2168|2166|2170|2168|2168|2166|512
1761838800000|2025-10-30 15:40:00|2167|2165|2168|2167|2168|2167|2166|2164|2051
1761839100000|2025-10-30 15:45:00|2169|2166|2169|2167|2169|2168|2168|2166|5174
1761839400000|2025-10-30 15:50:00|2170|2168|2171|2170|2171|2170|2170|2168|1605
1761839700000|2025-10-30 15:55:00|2172|2171|2168|2166|2173|2171|2168|2166|7710
1761840000000|2025-10-30 16:00:00|2167|2167|2168|2167|2168|2167|2166|2164|4390
1761840300000|2025-10-30 16:05:00|2169|2168|2172|2170|2172|2170|2169|2168|4687
1761840600000|2025-10-30 16:10:00|2173|2171|2175|2173|2175|2173|2172|2171|3396
1761840900000|2025-10-30 16:15:00|2174|2172|2172|2170|2174|2172|2171|2169|4695
1761841200000|2025-10-30 16:20:00|2171|2169|2173|2172|2173|2172|2171|2169|7991
1761841500000|2025-10-30 16:25:00|2174|2171|2174|2171|2174|2172|2172|2171|2611
1761897600000|2025-10-31 08:00:00|2167|2160|2173|2170|2176|2172|2167|2160|11869
1761897900000|2025-10-31 08:05:00|2171|2171|2174|2172|2177|2174|2171|2170|2306
1761898200000|2025-10-31 08:10:00|2173|2173|2174|2171|2174|2173|2173|2171|384
1761898500000|2025-10-31 08:15:00|2173|2172|2174|2172|2174|2172|2170|2168|21792
1761898800000|2025-10-31 08:20:00|2173|2171|2172|2170|2174|2171|2172|2170|2246
1761899100000|2025-10-31 08:25:00|2173|2171|2173|2171|2173|2171|2172|2170|247
1761899400000|2025-10-31 08:30:00|2172|2170|2174|2172|2175|2173|2172|2170|3385
1761899700000|2025-10-31 08:35:00|2176|2173|2175|2172|2176|2174|2175|2172|265
1761900000000|2025-10-31 08:40:00|2174|2171|2173|2171|2174|2171|2173|2171|1613
1761900300000|2025-10-31 08:45:00|2172|2170|2172|2170|2172|2171|2172|2170|747
1761900600000|2025-10-31 08:50:00|2171|2169|2171|2169|2171|2170|2170|2169|800
1761900900000|2025-10-31 08:55:00|2173|2170|2173|2171|2173|2172|2173|2169|1303
1761901200000|2025-10-31 09:00:00|2175|2174|2174|2171|2175|2174|2173|2171|631
1761901500000|2025-10-31 09:05:00|2173|2172|2173|2170|2173|2172|2173|2170|813
1761901800000|2025-10-31 09:10:00|2172|2168|2170|2166|2172|2168|2170|2166|720
1761902100000|2025-10-31 09:15:00|2169|2168|2171|2170|2171|2170|2169|2166|2916
1761902400000|2025-10-31 09:20:00|2172|2169|2171|2169|2172|2169|2171|2169|88
1761902700000|2025-10-31 09:25:00|2170|2168|2170|2168|2170|2168|2170|2168|251
1761903000000|2025-10-31 09:30:00|2169|2167|2171|2168|2171|2168|2169|2167|162
1761903300000|2025-10-31 09:35:00|2170|2170|2171|2169|2172|2170|2170|2169|3514
1761903600000|2025-10-31 09:40:00|2170|2168|2171|2170|2171|2170|2170|2168|169
1761903900000|2025-10-31 09:45:00|2170|2169|2172|2171|2172|2171|2170|2169|4661
1761904200000|2025-10-31 09:50:00|2171|2169|2172|2170|2173|2171|2171|2169|1087
1761904500000|2025-10-31 09:55:00|2171|2169|2171|2169|2171|2169|2171|2169|822
1761904800000|2025-10-31 10:00:00|2172|2171|2174|2172|2174|2172|2172|2171|2266
1761905100000|2025-10-31 10:05:00|2173|2171|2172|2170|2173|2171|2172|2170|1436
1761905400000|2025-10-31 10:10:00|||||||||303
1761905700000|2025-10-31 10:15:00|2171|2169|2172|2170|2172|2170|2171|2169|358
1761906000000|2025-10-31 10:20:00|2174|2171|2174|2172|2176|2174|2173|2171|3707
1761906300000|2025-10-31 10:25:00|||||||||1031
1761906600000|2025-10-31 10:30:00|2173|2170|2174|2172|2174|2173|2172|2170|2987
1761906900000|2025-10-31 10:35:00|2173|2171|2174|2172|2174|2173|2173|2171|1158
1761907200000|2025-10-31 10:40:00|2176|2171|2176|2174|2176|2175|2175|2171|345
1761907500000|2025-10-31 10:45:00|2175|2173|2174|2172|2175|2173|2174|2172|729
1761907800000|2025-10-31 10:50:00|||||||||89
1761908100000|2025-10-31 10:55:00|2173|2170|2174|2172|2176|2173|2172|2170|1820
1761908400000|2025-10-31 11:00:00|2177|2176|2173|2171|2177|2176|2172|2170|3874
1761908700000|2025-10-31 11:05:00|2174|2172|2175|2174|2177|2175|2174|2172|3839
1761909000000|2025-10-31 11:10:00|2176|2173|2175|2173|2176|2173|2175|2173|6331
1761909300000|2025-10-31 11:15:00|2174|2172|2174|2173|2174|2173|2174|2172|2021
1761909600000|2025-10-31 11:20:00|2173|2172|2174|2172|2174|2173|2173|2172|2528
1761909900000|2025-10-31 11:25:00|2175|2173|2175|2174|2177|2175|2175|2173|1183
1761910200000|2025-10-31 11:30:00|2176|2173|2176|2174|2176|2174|2176|2173|10640
1761910500000|2025-10-31 11:35:00||2175||2175||2175||2175|673
1761910800000|2025-10-31 11:40:00|2178|2176|2177|2176|2178|2176|2177|2176|1044
1761911100000|2025-10-31 11:45:00|2179|2178|2180|2179|2180|2179|2179|2178|2128
1761911400000|2025-10-31 11:50:00|2181|2180|2181|2178|2182|2181|2181|2178|878
1761911700000|2025-10-31 11:55:00|2180|2179|2181|2179|2182|2181|2180|2178|6219
1761912000000|2025-10-31 12:00:00|2180|2178|2179|2176|2180|2178|2178|2176|2942
1761912300000|2025-10-31 12:05:00|2181|2177|2183|2181|2186|2184|2180|2176|4255
1761912600000|2025-10-31 12:10:00|2184|2182|2183|2181|2184|2183|2183|2181|4227
1761912900000|2025-10-31 12:15:00|2184|2182|2185|2182|2185|2184|2184|2182|678
1761913200000|2025-10-31 12:20:00|2184|2183|2185|2182|2185|2183|2184|2182|1019
1761913500000|2025-10-31 12:25:00|2184|2183|2186|2184|2186|2184|2184|2182|793
1761913800000|2025-10-31 12:30:00|2187|2185|2188|2186|2189|2187|2187|2184|3019
1761914100000|2025-10-31 12:35:00|2187|2185|2188|2185|2189|2187|2186|2184|1244
1761914400000|2025-10-31 12:40:00|||||||||794
1761914700000|2025-10-31 12:45:00|2187|2186|2186|2183|2187|2186|2186|2183|162
1761915000000|2025-10-31 12:50:00|2185|2182|2181|2179|2185|2182|2181|2179|2244
1761915300000|2025-10-31 12:55:00|2180|2178|2180|2178|2181|2179|2179|2177|1713
1761915600000|2025-10-31 13:00:00|2182|2179|2179|2177|2182|2179|2178|2176|894
1761915900000|2025-10-31 13:05:00|2180|2176|2177|2174|2180|2177|2177|2174|6799
1761916200000|2025-10-31 13:10:00|2176|2173|2174|2171|2176|2174|2173|2171|2223
1761916500000|2025-10-31 13:15:00|2173|2172|2174|2172|2174|2173|2173|2170|1868
1761916800000|2025-10-31 13:20:00|2173|2171|2173|2170|2173|2172|2172|2170|2276
1761917100000|2025-10-31 13:25:00|2174|2171|2176|2174|2176|2174|2172|2170|2267
1761917400000|2025-10-31 13:30:00|2177|2175|2178|2176|2181|2179|2173|2170|11329
1761917700000|2025-10-31 13:35:00|2176|2177|2177|2175|2178|2177|2173|2171|4323
1761918000000|2025-10-31 13:40:00|2176|2176|2175|2173|2177|2176|2172|2170|2564
1761918300000|2025-10-31 13:45:00|2176|2172|2174|2173|2178|2176|2174|2172|6862
1761918600000|2025-10-31 13:50:00|2173|2172|2175|2172|2176|2174|2173|2170|407
1761918900000|2025-10-31 13:55:00|2174|2173|2174|2173|2174|2173|2173|2171|1973
1761919200000|2025-10-31 14:00:00|2175|2172|2174|2171|2175|2174|2173|2171|3441
1761919500000|2025-10-31 14:05:00|2175|2172|2176|2174|2177|2176|2175|2172|3841
1761919800000|2025-10-31 14:10:00|2177|2175|2175|2173|2177|2175|2174|2172|1367
1761920100000|2025-10-31 14:15:00|2176|2174|2174|2172|2176|2175|2174|2172|1797
1761920400000|2025-10-31 14:20:00|2173|2173|2170|2168|2173|2173|2168|2167|2629
1761920700000|2025-10-31 14:25:00|2169|2167|2168|2167|2170|2168|2167|2166|1068
1761921000000|2025-10-31 14:30:00|2169|2168|2174|2172|2174|2173|2169|2168|4366
1761921300000|2025-10-31 14:35:00|2173|2171|2171|2170|2174|2173|2170|2169|4425
1761921600000|2025-10-31 14:40:00|2170|2169|2167|2165|2171|2170|2167|2165|2130
1761921900000|2025-10-31 14:45:00|2166|2164|2169|2168|2170|2169|2165|2164|3489
1761922200000|2025-10-31 14:50:00|2170|2167|2170|2168|2170|2169|2170|2167|796
1761922500000|2025-10-31 14:55:00|2169|2167|2171|2169|2171|2170|2169|2167|1882
1761922800000|2025-10-31 15:00:00|2170|2168|2170|2168|2172|2171|2170|2167|2399
1761923100000|2025-10-31 15:05:00|2169|2169|2170|2168|2170|2169|2168|2166|1214
1761923400000|2025-10-31 15:10:00|2169|2167|2169|2168|2170|2168|2169|2167|1742
1761923700000|2025-10-31 15:15:00|2170|2169|2173|2171|2174|2172|2169|2167|3024
1761924000000|2025-10-31 15:20:00|2172|2172|2173|2171|2173|2172|2172|2170|948
1761924300000|2025-10-31 15:25:00|2172|2170|2170|2168|2172|2170|2170|2168|867
1761924600000|2025-10-31 15:30:00|2171|2169|2174|2173|2175|2173|2171|2168|2627
1761924900000|2025-10-31 15:35:00|2173|2172|2171|2169|2173|2172|2170|2169|3650
1761925200000|2025-10-31 15:40:00|2172|2170|2173|2172|2173|2172|2168|2166|4165
1761925500000|2025-10-31 15:45:00|2174|2171|2173|2172|2178|2175|2173|2171|9040
1761925800000|2025-10-31 15:50:00|2174|2171|2176|2174|2177|2175|2174|2171|5708
1761926100000|2025-10-31 15:55:00|2175|2175|2172|2171|2175|2175|2172|2171|4733
1761926400000|2025-10-31 16:00:00|2171|2170|2171|2169|2172|2171|2171|2169|1724
1761926700000|2025-10-31 16:05:00|2172|2170|2171|2169|2174|2172|2171|2169|2006
1761927000000|2025-10-31 16:10:00|2170|2170|2169|2167|2170|2170|2168|2167|3100
1761927300000|2025-10-31 16:15:00|2168|2166|2168|2167|2168|2167|2167|2165|1044
1761927600000|2025-10-31 16:20:00|2169|2166|2170|2169|2170|2169|2168|2166|2202
1761927900000|2025-10-31 16:25:00|2169|2168|2171|2169|2172|2171|2169|2167|8878
1762156800000|2025-11-03 08:00:00|2161|2160|2155|2152|2161|2160|2155|2151|10354
1762157100000|2025-11-03 08:05:00|2156|2154|2158|2156|2159|2156|2156|2153|5924
1762157400000|2025-11-03 08:10:00|2159|2157|2159|2157|2160|2158|2159|2157|419
1762157700000|2025-11-03 08:15:00|2158|2156|2156|2154|2158|2156|2155|2153|7412
1762158000000|2025-11-03 08:20:00|2155|2153|2151|2149|2155|2153|2149|2148|5912
1762158300000|2025-11-03 08:25:00|2150|2148|2153|2151|2154|2152|2149|2148|7413
1762158600000|2025-11-03 08:30:00|2152|2150|2151|2149|2153|2151|2151|2149|4361
1762158900000|2025-11-03 08:35:00|2150|2148|2150|2148|2150|2149|2150|2148|1312
1762159200000|2025-11-03 08:40:00|2151|2149|2148|2146|2151|2150|2148|2146|3196
1762159500000|2025-11-03 08:45:00|2149|2147|2152|2149|2152|2150|2149|2147|3272
1762159800000|2025-11-03 08:50:00|2153|2150|2154|2150|2154|2151|2152|2150|1285
1762160100000|2025-11-03 08:55:00|2153|2151|2152|2150|2154|2151|2152|2150|10
1762160400000|2025-11-03 09:00:00|2153|2151|2152|2149|2153|2151|2150|2149|1191
1762160700000|2025-11-03 09:05:00|2151|2150|2153|2150|2154|2152|2151|2149|3376
1762161000000|2025-11-03 09:10:00|2152|2148|2151|2148|2152|2149|2151|2147|750
1762161300000|2025-11-03 09:15:00|2150|2147|2151|2148|2151|2148|2148|2146|940
1762161600000|2025-11-03 09:20:00|2152|2149|2152|2148|2152|2149|2150|2148|3392
1762161900000|2025-11-03 09:25:00|2151|2147|2147|2146|2151|2147|2146|2145|704
1762162200000|2025-11-03 09:30:00|2148|2147|2144|2142|2149|2147|2144|2142|1225
1762162500000|2025-11-03 09:35:00|2143|2140|2146|2144|2146|2144|2142|2139|1304
1762162800000|2025-11-03 09:40:00|2144|2143|2145|2143|2146|2143|2144|2142|977
1762163100000|2025-11-03 09:45:00|2146|2142|2144|2142|2146|2142|2142|2141|2582
1762163400000|2025-11-03 09:50:00|2145|2143|2145|2144|2146|2144|2144|2143|806
1762163700000|2025-11-03 09:55:00|2146|2143|2146|2145|2146|2145|2145|2143|1254
1762164000000|2025-11-03 10:00:00|2147|2146|2146|2145|2148|2146|2146|2144|1731
1762164300000|2025-11-03 10:05:00|2147|2144|2145|2143|2147|2145|2145|2143|1261
1762164600000|2025-11-03 10:10:00|2144|2142|2145|2143|2145|2144|2144|2142|2884
1762164900000|2025-11-03 10:15:00|2144|2144|2146|2144|2146|2144|2144|2144|1522
1762165200000|2025-11-03 10:20:00|2147|2145|2147|2145|2147|2145|2147|2145|1278
1762165500000|2025-11-03 10:25:00|2148|2146|2150|2147|2150|2148|2148|2145|1180
1762165800000|2025-11-03 10:30:00|2149|2146|2149|2147|2150|2147|2149|2146|1071
1762166100000|2025-11-03 10:35:00|2148|2146|2149|2147|2149|2147|2148|2146|1070
1762166400000|2025-11-03 10:40:00|2150|2148|2151|2149|2151|2149|2150|2147|1835
1762166700000|2025-11-03 10:45:00|2150|2148|2152|2150|2152|2150|2150|2148|1186
1762167000000|2025-11-03 10:50:00|2153|2151|2150|2148|2153|2151|2149|2147|2992
1762167300000|2025-11-03 10:55:00|2149|2147|2147|2145|2150|2147|2145|2144|1609
1762167600000|2025-11-03 11:00:00|2148|2146|2148|2147|2148|2147|2147|2146|508
1762167900000|2025-11-03 11:05:00|2147|2146|2149|2147|2149|2147|2147|2145|729
1762168200000|2025-11-03 11:10:00|2148||2148||2148||2148||765
1762168500000|2025-11-03 11:15:00|2147|2146|2148|2146|2148|2146|2147|2145|616
1762168800000|2025-11-03 11:20:00|2147|2145|2146|2144|2147|2145|2144|2143|2101
1762169100000|2025-11-03 11:25:00|2145||2145||2145||2145||21
1762169400000|2025-11-03 11:30:00|2146|2143|2145|2143|2146|2143|2145|2143|7087
1762169700000|2025-11-03 11:35:00|2146|2144|2147|2145|2147|2146|2145|2143|4276
1762170000000|2025-11-03 11:40:00|2146|2146|2146|2144|2146|2146|2145|2144|2417
1762170300000|2025-11-03 11:45:00|2145|2143|2145|2144|2146|2144|2145|2143|901
1762170600000|2025-11-03 11:50:00||2143||2143||2144||2143|901
1762170900000|2025-11-03 11:55:00|2146|2144|2146|2143|2146|2144|2146|2143|1624
1762171200000|2025-11-03 12:00:00|2145|2144|2145|2144|2146|2144|2144|2143|2313
1762171500000|2025-11-03 12:05:00|2146|2143|2145|2143|2146|2143|2144|2143|1264
1762171800000|2025-11-03 12:10:00|2144|2142|2141|2140|2144|2142|2141|2140|1499
1762172100000|2025-11-03 12:15:00|2142|2141|2142|2140|2142|2141|2142|2140|1578
1762172400000|2025-11-03 12:20:00|2141|2139|2142|2140|2142|2140|2141|2139|2222
1762172700000|2025-11-03 12:25:00|2141|2139|2141|2139|2142|2140|2141|2139|1647
1762173000000|2025-11-03 12:30:00|2140|2140|2142|2140|2142|2140|2140|2140|1380
1762173300000|2025-11-03 12:35:00|2140|2139|2140|2138|2140|2139|2139|2137|2624
1762173600000|2025-11-03 12:40:00|2139|2139|2139|2137|2139|2139|2139|2137|4154
1762173900000|2025-11-03 12:45:00|2140|2136|2139|2136|2140|2137|2138|2136|558
1762174200000|2025-11-03 12:50:00|2138|2137|2139|2137|2140|2138|2138|2137|1550
1762174500000|2025-11-03 12:55:00||2138||2136||2138||2136|315
1762174800000|2025-11-03 13:00:00|2138|2137|2139|2136|2139|2137|2138|2136|2243
1762175100000|2025-11-03 13:05:00|2138|2135|2138|2135|2138|2136|2136|2135|1535
1762175400000|2025-11-03 13:10:00|2137|2134|2136|2135|2138|2135|2135|2134|1397
1762175700000|2025-11-03 13:15:00|2137|2134|2137|2136|2137|2136|2137|2134|1980
1762176000000|2025-11-03 13:20:00|2138|2135|2136|2135|2138|2137|2136|2135|6536
1762176300000|2025-11-03 13:25:00|2137|2136|2137|2136|2138|2136|2136|2136|5671
1762176600000|2025-11-03 13:30:00|2138|2137|2139|2137|2140|2138|2138|2137|2910
1762176900000|2025-11-03 13:35:00|2140|2138|2139|2137|2140|2138|2139|2137|996
1762177200000|2025-11-03 13:40:00|2140|2136|2138|2136|2140|2136|2138|2136|2323
1762177500000|2025-11-03 13:45:00||2137||2136||2137||2136|2631
1762177800000|2025-11-03 13:50:00|2137|2137|2138|2137|2138|2137|2137|2137|363
1762178100000|2025-11-03 13:55:00|2139|2138|2140|2138|2140|2138|2139|2138|1934
1762178400000|2025-11-03 14:00:00|2141|2139|2142|2140|2142|2140|2141|2139|1710
1762178700000|2025-11-03 14:05:00|2143|2141|2142|2140|2143|2141|2142|2140|647
1762179000000|2025-11-03 14:10:00|2141|2139|2140|2137|2141|2139|2140|2137|1347
1762179300000|2025-11-03 14:15:00|2139|2138|2141|2139|2141|2140|2139|2138|1460
1762179600000|2025-11-03 14:20:00|2140|2140|2140|2138|2140|2140|2139|2138|2964
1762179900000|2025-11-03 14:25:00|2141|2137|2139|2136|2141|2139|2139|2136|5477
1762180200000|2025-11-03 14:30:00|2137|2137|2138|2135|2138|2137|2133|2130|8655
1762180500000|2025-11-03 14:35:00|2139|2136|2132|2130|2140|2138|2131|2130|5514
1762180800000|2025-11-03 14:40:00|2131|2129|2130|2128|2135|2134|2129|2127|5926
1762181100000|2025-11-03 14:45:00|2128|2126|2131|2129|2132|2130|2127|2125|18040
1762181400000|2025-11-03 14:50:00|2132|2130|2132|2130|2133|2131|2129|2127|11358
1762181700000|2025-11-03 14:55:00|2133|2131|2133|2132|2134|2132|2131|2130|3020
1762182000000|2025-11-03 15:00:00|2134|2133|2134|2133|2135|2134|2132|2130|5326
1762182300000|2025-11-03 15:05:00|2133|2132|2132|2130|2134|2132|2130|2129|2785
1762182600000|2025-11-03 15:10:00|2131|2131|2128|2127|2133|2131|2128|2126|2211
1762182900000|2025-11-03 15:15:00|2127|2125|2127|2125|2130|2128|2126|2124|3185
1762183200000|2025-11-03 15:20:00|2128|2126|2125|2123|2128|2127|2125|2123|7656
1762183500000|2025-11-03 15:25:00|2124|2122|2120|2118|2125|2122|2119|2118|7628
1762183800000|2025-11-03 15:30:00|2121|2119|2123|2121|2125|2124|2121|2119|1369
1762184100000|2025-11-03 15:35:00|2122|2122|2122|2121|2123|2122|2118|2116|5783
1762184400000|2025-11-03 15:40:00|2123|2120|2126|2124|2126|2124|2120|2118|4567
1762184700000|2025-11-03 15:45:00|2125|2123|2124|2123|2125|2124|2121|2120|6394
1762185000000|2025-11-03 15:50:00|2123|2122|2121|2120|2124|2123|2121|2119|921
1762185300000|2025-11-03 15:55:00|2122|2121|2120|2118|2123|2122|2119|2118|2626
1762185600000|2025-11-03 16:00:00|2121|2119|2125|2124|2126|2124|2121|2119|5258
1762185900000|2025-11-03 16:05:00|2126|2125|2128|2126|2128|2126|2126|2125|2807
1762186200000|2025-11-03 16:10:00|2127|2125|2127|2126|2128|2127|2126|2125|3817
1762186500000|2025-11-03 16:15:00|2128|2125|2130|2128|2130|2128|2126|2125|3292
1762186800000|2025-11-03 16:20:00|2129|2127|2128|2126|2130|2128|2128|2126|4923
1762187100000|2025-11-03 16:25:00|2127|2125|2124|2123|2127|2125|2124|2123|5602
1762243200000|2025-11-04 08:00:00|2099|2095|2095|2092|2100|2097|2094|2092|8307
1762243500000|2025-11-04 08:05:00|2094|2091|2096|2093|2097|2094|2092|2090|3770
1762243800000|2025-11-04 08:10:00|2097|2094|2093|2091|2097|2095|2093|2091|3084
1762244100000|2025-11-04 08:15:00|2092|2092|2088|2086|2093|2092|2087|2086|515
1762244400000|2025-11-04 08:20:00|2089|2087|2093|2092|2094|2093|2089|2087|1550
1762244700000|2025-11-04 08:25:00|2094|2093|2094|2092|2096|2095|2093|2091|3877
1762245000000|2025-11-04 08:30:00|2093|2091|2092|2090|2094|2091|2092|2090|1799
1762245300000|2025-11-04 08:35:00|2091|2089|2092|2090|2093|2092|2091|2089|2615
1762245600000|2025-11-04 08:40:00|2093|2092|2090|2089|2095|2093|2090|2089|5233
1762245900000|2025-11-04 08:45:00|2092|2090|2091|2089|2094|2092|2091|2089|3554
1762246200000|2025-11-04 08:50:00|2090|2090|2090|2089|2090|2090|2090|2089|3346
1762246500000|2025-11-04 08:55:00|2091|2090|2090|2089|2093|2091|2090|2089|3379
1762246800000|2025-11-04 09:00:00|2091|2090|2095|2092|2096|2094|2090|2089|12490
1762247100000|2025-11-04 09:05:00|2094|2091|2090|2088|2095|2093|2090|2088|5162
1762247400000|2025-11-04 09:10:00|2091|2089|2092|2090|2092|2090|2091|2089|2342
1762247700000|2025-11-04 09:15:00|2091|2091|2093|2091|2094|2092|2091|2090|1349
1762248000000|2025-11-04 09:20:00|2092|2092|2092|2090|2093|2092|2090|2089|1093
1762248300000|2025-11-04 09:25:00|2091|2089|2089|2088|2092|2089|2088|2087|1681
1762248600000|2025-11-04 09:30:00|2090|2089|2091|2089|2091|2089|2090|2088|2115
1762248900000|2025-11-04 09:35:00|2090|2088|2089|2087|2091|2088|2089|2087|965
1762249200000|2025-11-04 09:40:00|2088|2086|2086|2084|2089|2087|2085|2084|3210
1762249500000|2025-11-04 09:45:00|2085|2083|2086|2084|2086|2084|2085|2083|2671
1762249800000|2025-11-04 09:50:00|2085|2085|2084|2083|2085|2085|2084|2083|2687
1762250100000|2025-11-04 09:55:00|2083|2082|2082|2080|2084|2082|2081|2080|2059
1762250400000|2025-11-04 10:00:00|2080|2078|2074|2072|2080|2078|2074|2072|2345
1762250700000|2025-11-04 10:05:00|2076|2071|2077|2075|2077|2075|2074|2071|10712
1762251000000|2025-11-04 10:10:00|2076|2074|2076|2074|2076|2074|2076|2074|627
1762251300000|2025-11-04 10:15:00|2075|2073|2074|2073|2076|2075|2074|2073|4414
1762251600000|2025-11-04 10:20:00|2075|2074|2077|2076|2077|2076|2075|2074|2149
1762251900000|2025-11-04 10:25:00|2078|2077|2080|2078|2080|2078|2076|2074|3856
1762252200000|2025-11-04 10:30:00|2078|2077|2081|2078|2081|2079|2078|2077|4009
1762252500000|2025-11-04 10:35:00|2080|2079|2081|2079|2081|2080|2080|2078|8023
1762252800000|2025-11-04 10:40:00|||||||||128
1762253100000|2025-11-04 10:45:00|2080|2080|2080|2078|2082|2080|2080|2078|997
1762253400000|2025-11-04 10:50:00|2081|2079|2081|2079|2081|2079|2081|2079|1678
1762253700000|2025-11-04 10:55:00|2080|2078|2079|2077|2081|2079|2079|2077|2532
1762254000000|2025-11-04 11:00:00|2080|2078|2080|2079|2081|2079|2079|2077|4138
1762254300000|2025-11-04 11:05:00|2082|2080|2081|2079|2082|2080|2080|2079|1818
1762254600000|2025-11-04 11:10:00|2083|2080|2082|2080|2083|2081|2082|2080|1395
1762254900000|2025-11-04 11:15:00||2081||2081||2081||2080|1364
1762255200000|2025-11-04 11:20:00|2081|2080|2082|2080|2083|2082|2081|2080|2827
1762255500000|2025-11-04 11:25:00|2083|2081|2083|2081|2083|2081|2083|2081|1602
1762255800000|2025-11-04 11:30:00|2082|2080|2080|2079|2083|2080|2080|2078|4860
1762256100000|2025-11-04 11:35:00|2081||2081||2081||2081||1326
1762256400000|2025-11-04 11:40:00|2080|2080|2081|2080|2081|2080|2080|2079|2878
1762256700000|2025-11-04 11:45:00|2082||2082||2082||2082||1415
1762257000000|2025-11-04 11:50:00|||||||||245
1762257300000|2025-11-04 11:55:00|2081|2079|2080|2079|2081|2079|2080|2078|1466
1762257600000|2025-11-04 12:00:00|2079|2078|2080|2077|2080|2079|2078|2076|5421
1762257900000|2025-11-04 12:05:00|2079|2076|2078|2076|2080|2079|2077|2075|1426
1762258200000|2025-11-04 12:10:00|2079|2077|2081|2078|2081|2079|2079|2077|1655
1762258500000|2025-11-04 12:15:00|2083|2079|2083|2081|2083|2082|2083|2079|1380
1762258800000|2025-11-04 12:20:00|2081|2079|2081|2080|2083|2081|2081|2079|3548
1762259100000|2025-11-04 12:25:00|2082||2082||2082||2082||217
1762259400000|2025-11-04 12:30:00|2083|2081|2082|2080|2084|2083|2082|2080|3660
1762259700000|2025-11-04 12:35:00|2081|2079|2081|2079|2081|2079|2081|2079|1725
1762260000000|2025-11-04 12:40:00|2082|2081|2081|2079|2083|2081|2081|2079|1262
1762260300000|2025-11-04 12:45:00|2080|2080|2082|2080|2082|2080|2080|2079|2097
1762260600000|2025-11-04 12:50:00|2081|2081|2081|2079|2082|2081|2080|2079|1364
1762260900000|2025-11-04 12:55:00|2080|2078|2080|2077|2081|2079|2079|2077|1741
1762261200000|2025-11-04 13:00:00|2079|2078|2082|2080|2082|2081|2079|2077|521
1762261500000|2025-11-04 13:05:00|2081|2079|2082|2080|2083|2081|2080|2079|1224
1762261800000|2025-11-04 13:10:00|2081|2079|2084|2082|2084|2082|2081|2079|1527
1762262100000|2025-11-04 13:15:00|2083|2083|2081|2079|2083|2083|2081|2079|4396
1762262400000|2025-11-04 13:20:00|2084|2080|2082|2079|2084|2083|2080|2079|1741
1762262700000|2025-11-04 13:25:00|2081|2078|2079|2078|2081|2078|2079|2077|2513
1762263000000|2025-11-04 13:30:00|2080|2079|2081|2080|2082|2080|2080|2079|6790
1762263300000|2025-11-04 13:35:00|2080|2079|2078|2077|2080|2079|2078|2077|1278
1762263600000|2025-11-04 13:40:00|2079|2078|2079|2077|2080|2078|2078|2077|3109
1762263900000|2025-11-04 13:45:00|2078|2076|2078|2076|2078|2077|2078|2076|1283
1762264200000|2025-11-04 13:50:00|2079|2077|2080|2079|2080|2079|2079|2077|1158
1762264500000|2025-11-04 13:55:00|2079|2078|2082|2080|2082|2080|2079|2078|944
1762264800000|2025-11-04 14:00:00|2083|2081|2080|2078|2083|2082|2080|2078|2295
1762265100000|2025-11-04 14:05:00|2081|2080|2081|2079|2081|2080|2080|2079|1383
1762265400000|2025-11-04 14:10:00|2080|2080|2081|2080|2081|2080|2080|2078|5285
1762265700000|2025-11-04 14:15:00|2083|2079|2081|2079|2083|2081|2080|2079|2753
1762266000000|2025-11-04 14:20:00|2082|2081|2081|2079|2082|2081|2080|2079|5182
1762266300000|2025-11-04 14:25:00|2082|2081|2087|2085|2087|2085|2081|2079|12595
1762266600000|2025-11-04 14:30:00|2086|2084|2084|2082|2094|2092|2084|2082|11853
1762266900000|2025-11-04 14:35:00|2085|2083|2086|2084|2090|2087|2084|2082|6346
1762267200000|2025-11-04 14:40:00|2087|2085|2092|2090|2093|2092|2086|2084|8306
1762267500000|2025-11-04 14:45:00|2091|2091|2092|2090|2093|2091|2089|2087|5754
1762267800000|2025-11-04 14:50:00|2093|2091|2097|2095|2097|2096|2093|2091|6291
1762268100000|2025-11-04 14:55:00|2098|2096|2099|2097|2099|2097|2097|2095|4956
1762268400000|2025-11-04 15:00:00|2100|2098|2097|2095|2100|2098|2096|2095|5918
1762268700000|2025-11-04 15:05:00|2096|2094|2095|2093|2097|2095|2094|2092|4466
1762269000000|2025-11-04 15:10:00|2096|2094|2093|2090|2097|2095|2093|2090|3663
1762269300000|2025-11-04 15:15:00|2094|2091|2095|2093|2095|2094|2092|2091|6567
1762269600000|2025-11-04 15:20:00|2093|2092|2095|2094|2097|2096|2093|2091|4011
1762269900000|2025-11-04 15:25:00|2096|2093|2095|2093|2097|2096|2095|2093|4869
1762270200000|2025-11-04 15:30:00|2096|2094|2098|2096|2099|2097|2096|2093|4898
1762270500000|2025-11-04 15:35:00|2097|2095|2098|2096|2098|2097|2095|2094|7511
1762270800000|2025-11-04 15:40:00|2097|2097|2096|2094|2098|2097|2096|2094|1810
1762271100000|2025-11-04 15:45:00|2095|2093|2095|2093|2097|2095|2094|2092|2888
1762271400000|2025-11-04 15:50:00|2094|2092|2094|2092|2095|2093|2093|2091|3531
1762271700000|2025-11-04 15:55:00|2093|2091|2094|2092|2094|2093|2092|2090|2751
1762272000000|2025-11-04 16:00:00|2095|2093|2094|2092|2095|2093|2093|2092|4022
1762272300000|2025-11-04 16:05:00|2093|2091|2093|2091|2094|2091|2091|2089|7884
1762272600000|2025-11-04 16:10:00|2094|2092|2093|2091|2094|2093|2093|2091|5872
1762272900000|2025-11-04 16:15:00|2094|2092|2094|2092|2097|2096|2093|2091|5956
1762273200000|2025-11-04 16:20:00|2095|2093|2093|2092|2095|2094|2093|2092|2878
1762273500000|2025-11-04 16:25:00|2094|2093|2094|2092|2096|2094|2094|2092|12111
1762329600000|2025-11-05 08:00:00|2106|2103|2100|2096|2107|2103|2096|2091|1485
1762329900000|2025-11-05 08:05:00|2099|2097|2106|2104|2106|2104|2098|2097|6715
1762330200000|2025-11-05 08:10:00|2107|2105|2107|2105|2109|2107|2107|2105|5464
1762330500000|2025-11-05 08:15:00|2109|2106|2108|2106|2110|2107|2107|2105|657
1762330800000|2025-11-05 08:20:00|2107|2105|2106|2105|2108|2105|2103|2101|4438
1762331100000|2025-11-05 08:25:00||2104||2104||2105||2104|800
1762331400000|2025-11-05 08:30:00|2107|2105|2109|2108|2109|2108|2106|2105|1235
1762331700000|2025-11-05 08:35:00|2111|2109|2109|2107|2111|2109|2109|2107|2757
1762332000000|2025-11-05 08:40:00||2108||2107||2108||2107|1190
1762332300000|2025-11-05 08:45:00|2111|2108|2110|2108|2112|2110|2108|2107|4806
1762332600000|2025-11-05 08:50:00|2111||2110||2111||2109||10457
1762332900000|2025-11-05 08:55:00|2111|2109|2109|2107|2111|2109|2109|2107|4692
1762333200000|2025-11-05 09:00:00|2108|2106|2110|2108|2110|2108|2107|2106|2550
1762333800000|2025-11-05 09:10:00|2112|2110|2109|2107|2112|2110|2109|2107|2132
1762334100000|2025-11-05 09:15:00|2110|2108|2111|2108|2111|2110|2109|2107|2085
1762334400000|2025-11-05 09:20:00|2110|2107|2108|2106|2110|2107|2108|2106|1283
1762334700000|2025-11-05 09:25:00|2106|2105|2106|2105|2106|2105|2105|2104|1521
1762335000000|2025-11-05 09:30:00|2107|2104|2107|2104|2107|2105|2106|2103|808
1762335300000|2025-11-05 09:35:00|2106|2103|2103|2101|2107|2103|2103|2101|1555
1762335600000|2025-11-05 09:40:00|2104|2102|2104|2102|2105|2103|2104|2102|1287
1762335900000|2025-11-05 09:45:00|2103|2101|2104|2102|2104|2102|2103|2101|1149
1762336200000|2025-11-05 09:50:00|2105|2103|2106|2104|2106|2104|2105|2102|2380
1762336500000|2025-11-05 09:55:00|2105|2103|2105|2103|2105|2103|2105|2103|1003
1762336800000|2025-11-05 10:00:00|2104|2101|2104|2101|2104|2102|2102|2101|1476
1762337100000|2025-11-05 10:05:00|2103|2102|2104|2102|2104|2102|2103|2102|2055
1762337400000|2025-11-05 10:10:00|2103|2101|2103|2101|2103|2101|2103|2101|1199
1762337700000|2025-11-05 10:15:00|2102|2100|2104|2102|2104|2102|2101|2100|4092
1762338000000|2025-11-05 10:20:00|2103|2101|2103|2101|2103|2101|2103|2101|680
1762338300000|2025-11-05 10:25:00|2104|2102|2104|2103|2104|2103|2104|2102|4331
1762338600000|2025-11-05 10:30:00|2105|2104|2105|2103|2106|2104|2104|2103|1057
1762338900000|2025-11-05 10:35:00|2106|2104|2104|2103|2108|2105|2104|2103|1348
1762339200000|2025-11-05 10:40:00|2106|2104|2105|2103|2106|2104|2105|2103|995
1762339500000|2025-11-05 10:45:00|2104|2102|2105|2103|2105|2103|2103|2102|1337
1762339800000|2025-11-05 10:50:00|2106||2105||2107||2105||915
1762340100000|2025-11-05 10:55:00|2104|2102|2104|2102|2104|2103|2104|2102|921
1762340400000|2025-11-05 11:00:00|2105|2103|2104|2103|2105|2103|2104|2102|1606
1762340700000|2025-11-05 11:05:00|2105|2102|2101|2099|2105|2102|2101|2099|5706
1762341000000|2025-11-05 11:10:00|2100|2100|2102|2100|2102|2100|2100|2100|957
1762341300000|2025-11-05 11:15:00|2103|2101|2103|2101|2104|2102|2102|2101|3468
1762341600000|2025-11-05 11:20:00|2104|2102|2104|2102|2104|2103|2104|2102|1095
1762341900000|2025-11-05 11:25:00|2103|2101|2103|2101|2104|2101|2103|2101|527
1762342200000|2025-11-05 11:30:00|2102|2099|2101|2099|2102|2100|2101|2099|965
1762342500000|2025-11-05 11:35:00|2102|2100|2102|2100|2102|2100|2100|2100|1072
1762342800000|2025-11-05 11:40:00|2103|2101|2104|2103|2105|2103|2103|2101|767
1762343100000|2025-11-05 11:45:00|2103|2102|2103|2102|2103|2102|2103|2102|1670
1762343400000|2025-11-05 11:50:00|||||||||984
1762343700000|2025-11-05 11:55:00||2101||2101||2102||2101|1719
1762344000000|2025-11-05 12:00:00|2102|2100|2102|2100|2103|2101|2101|2100|1991
1762344300000|2025-11-05 12:05:00|2101|2101|2102|2101|2102|2101|2101|2101|1883
1762344600000|2025-11-05 12:10:00|2101|2100|2102|2099|2102|2100|2101|2099|206
1762344900000|2025-11-05 12:15:00|2103|2100|2103|2100|2103|2101|2102|2100|765
1762345200000|2025-11-05 12:20:00||2101||2100||2101||2100|348
1762345500000|2025-11-05 12:25:00||2101||2101||2102||2101|359
1762345800000|2025-11-05 12:30:00||2102||2101||2102||2101|326
1762346100000|2025-11-05 12:35:00||2102||2102||2102||2102|776
1762346400000|2025-11-05 12:40:00|2104|2101|2105|2103|2106|2105|2104|2101|3663
1762346700000|2025-11-05 12:45:00|2104|2104|2105|2103|2105|2104|2104|2103|556
1762347000000|2025-11-05 12:50:00|2106|2104|2108|2106|2108|2107|2106|2104|73648
1762347300000|2025-11-05 12:55:00|2109|2107|2109|2107|2110|2108|2109|2107|265
1762347600000|2025-11-05 13:00:00|2108|2106|2108|2107|2108|2107|2108|2106|551
1762347900000|2025-11-05 13:05:00|2109|2108|2109|2108|2110|2108|2109|2107|2474
1762348200000|2025-11-05 13:10:00|2108|2107|2108|2106|2108|2107|2107|2105|901
1762348500000|2025-11-05 13:15:00|2107|2107|2108|2106|2108|2107|2106|2105|2087
1762348800000|2025-11-05 13:20:00|2109|2107|2108|2106|2109|2107|2108|2106|727
1762349100000|2025-11-05 13:25:00|2109||2109||2109||2108||1406
1762349400000|2025-11-05 13:30:00|2110|2108|2113|2110|2113|2111|2110|2107|904
1762349700000|2025-11-05 13:35:00|2112|2111|2112|2110|2112|2111|2112|2110|252
1762350000000|2025-11-05 13:40:00|2114|2111|2116|2114|2116|2114|2114|2111|1581
1762350300000|2025-11-05 13:45:00|2115||2117||2117||2115||171
1762350600000|2025-11-05 13:50:00|2116||2116||2117||2116||392
1762350900000|2025-11-05 13:55:00|2117|2115|2117|2115|2117|2115|2117|2115|111
1762351200000|2025-11-05 14:00:00|2116|2114|2114|2112|2116|2114|2114|2112|1945
1762351500000|2025-11-05 14:05:00|2115|2113|2115|2113|2115|2113|2115|2112|447
1762351800000|2025-11-05 14:10:00|2116|2114|2116|2115|2117|2116|2114|2113|1668
1762352100000|2025-11-05 14:15:00|2115|2114|2114|2111|2115|2114|2111|2110|2089
1762352400000|2025-11-05 14:20:00|2113|2112|2114|2112|2114|2112|2113|2112|0
1762352700000|2025-11-05 14:25:00|2115|2111|2116|2114|2117|2115|2115|2111|1420
1762353000000|2025-11-05 14:30:00|2117|2115|2117|2115|2118|2117|2115|2113|3608
1762353300000|2025-11-05 14:35:00|2118|2116|2122|2120|2122|2121|2117|2115|5302
1762353600000|2025-11-05 14:40:00|2121|2119|2119|2118|2122|2120|2117|2116|7208
1762353900000|2025-11-05 14:45:00|2120|2119|2126|2124|2127|2125|2120|2119|2076
1762354200000|2025-11-05 14:50:00|2127|2125|2131|2129|2131|2130|2126|2125|2047
1762354500000|2025-11-05 14:55:00|2130|2128|2129|2126|2132|2131|2128|2126|2178
1762354800000|2025-11-05 15:00:00|2128|2127|2132|2131|2133|2132|2127|2124|3074
1762355100000|2025-11-05 15:05:00|2133|2130|2131|2129|2135|2132|2130|2129|5813
1762355400000|2025-11-05 15:10:00|2130|2128|2128|2126|2131|2129|2127|2125|2042
1762355700000|2025-11-05 15:15:00|2127|2124|2123|2122|2128|2124|2123|2122|1025
1762356000000|2025-11-05 15:20:00|2122|2121|2123|2121|2123|2122|2120|2117|5875
1762356300000|2025-11-05 15:25:00|2124|2122|2130|2128|2130|2128|2124|2122|2498
1762356600000|2025-11-05 15:30:00|2128|2129|2128|2126|2128|2129|2127|2125|920
1762356900000|2025-11-05 15:35:00|2127|2124|2126|2124|2127|2126|2124|2123|3963
1762357200000|2025-11-05 15:40:00|2127|2125|2126|2125|2128|2127|2126|2125|3015
1762357500000|2025-11-05 15:45:00|2127|2126|2128|2126|2128|2126|2126|2126|1285
1762357800000|2025-11-05 15:50:00|2127|2125|2127|2125|2128|2126|2126|2125|4153
1762358100000|2025-11-05 15:55:00|2126|2124|2126|2124|2127|2125|2125|2124|1280
1762358400000|2025-11-05 16:00:00|2127|2125|2128|2126|2129|2127|2126|2124|5821
1762358700000|2025-11-05 16:05:00|2129|2127|2130|2128|2131|2129|2129|2127|2259
1762359000000|2025-11-05 16:10:00|2129|2129|2129|2127|2130|2129|2128|2126|4136
1762359300000|2025-11-05 16:15:00|2130|2128|2128|2127|2131|2129|2128|2126|7861
1762359600000|2025-11-05 16:20:00|2127|2126|2129|2127|2129|2127|2127|2126|2923
1762359900000|2025-11-05 16:25:00|2128|2126|2128|2127|2130|2128|2127|2125|4465
1762416000000|2025-11-06 08:00:00|2147|2145|2150|2148|2156|2154|2147|2145|11329
1762416300000|2025-11-06 08:05:00|2148|2146|2152|2151|2154|2151|2147|2145|7414
1762416600000|2025-11-06 08:10:00|2151|2150|2150|2148|2152|2150|2150|2147|801
1762416900000|2025-11-06 08:15:00|2149|2149|2148|2145|2152|2151|2148|2145|6053
1762417200000|2025-11-06 08:20:00|2149|2146|2148|2145|2151|2148|2148|2145|6548
1762417500000|2025-11-06 08:25:00|2147|2142|2144|2142|2147|2144|2144|2141|1631
1762417800000|2025-11-06 08:30:00|2145|2143|2141|2139|2145|2144|2141|2138|915
1762418100000|2025-11-06 08:35:00|2142|2140|2142|2140|2144|2141|2141|2139|1618
1762418400000|2025-11-06 08:40:00|2141|2141|2142|2139|2142|2141|2141|2139|727
1762418700000|2025-11-06 08:45:00|2141|2138|2140|2138|2142|2138|2140|2137|648
1762419000000|2025-11-06 08:50:00|2139|2137|2137|2135|2140|2137|2137|2135|1125
1762419300000|2025-11-06 08:55:00|2136|2134|2136|2134|2137|2135|2136|2134|1670
1762419600000|2025-11-06 09:00:00|2137|2135|2138|2136|2139|2137|2136|2134|7784
1762419900000|2025-11-06 09:05:00|2137|2135|2139|2137|2139|2137|2137|2135|556
1762420200000|2025-11-06 09:10:00|2138|2136|2137|2135|2138|2136|2137|2134|1200
1762420500000|2025-11-06 09:15:00|2138|2136|2138|2135|2138|2136|2138|2135|507
1762420800000|2025-11-06 09:20:00|2137|2133|2136|2134|2137|2134|2135|2133|912
1762421100000|2025-11-06 09:25:00|2137|2135|2137|2135|2137|2136|2137|2135|1545
1762421400000|2025-11-06 09:30:00|2136|2134|2136|2134|2136|2134|2136|2134|2020
1762421700000|2025-11-06 09:35:00|2137||2137||2137||2136||233
1762422000000|2025-11-06 09:40:00|2136|2133|2134|2131|2137|2133|2133|2131|1398
1762422300000|2025-11-06 09:45:00|2133|2132|2135|2132|2135|2132|2132|2130|2432
1762422600000|2025-11-06 09:50:00|2134|2133|2134|2131|2135|2133|2134|2131|1399
1762422900000|2025-11-06 09:55:00|2133||2133||2133||2133||324
1762423200000|2025-11-06 10:00:00|2132|2130|2135|2133|2135|2133|2132|2130|1427
1762423500000|2025-11-06 10:05:00|2136|2134|2136|2134|2137|2135|2135|2133|4024
1762423800000|2025-11-06 10:10:00|2135|2133|2134|2132|2136|2134|2134|2132|4485
1762424100000|2025-11-06 10:15:00|2133|2133|2134|2132|2134|2133|2133|2132|965
1762424400000|2025-11-06 10:20:00|2133|2133|2132|2130|2134|2133|2132|2130|7376
1762424700000|2025-11-06 10:25:00|2131|2129|2131|2129|2131|2129|2131|2129|1132
1762425000000|2025-11-06 10:30:00|2130|2130|2130|2129|2130|2130|2130|2128|1344
1762425300000|2025-11-06 10:35:00|2131|2128|2130|2128|2131|2129|2129|2128|1934
1762425600000|2025-11-06 10:40:00|2131|2129|2130|2129|2131|2129|2130|2128|1581
1762425900000|2025-11-06 10:45:00|2131|2128|2130|2128|2131|2129|2130|2127|761
1762426200000|2025-11-06 10:50:00|2131|2129|2130|2128|2131|2129|2130|2128|1412
1762426500000|2025-11-06 10:55:00|2129||2129||2129||2129||1610
1762426800000|2025-11-06 11:00:00|2130|2127|2131|2129|2131|2130|2130|2127|3690
1762427100000|2025-11-06 11:05:00||2130||2129||2130||2129|911
1762427400000|2025-11-06 11:10:00|2132|2130|2128|2127|2132|2130|2127|2125|4704
1762427700000|2025-11-06 11:15:00|2129|2126|2127|2125|2129|2126|2126|2125|3331
1762428000000|2025-11-06 11:20:00|2126|2123|2126|2124|2126|2124|2125|2123|931
1762428300000|2025-11-06 11:25:00|2125|2125|2124|2122|2126|2125|2123|2121|4213
1762428600000|2025-11-06 11:30:00|2122|2121|2123|2121|2123|2122|2120|2118|3138
1762428900000|2025-11-06 11:35:00|2124|2122|2125|2123|2126|2125|2124|2122|7926
1762429200000|2025-11-06 11:40:00|2126|2124|2128|2127|2128|2127|2126|2124|1802
1762429500000|2025-11-06 11:45:00|2127|2126|2127|2124|2128|2126|2126|2124|10292
1762429800000|2025-11-06 11:50:00|2126|2123|2129|2127|2129|2128|2125|2122|1180
1762430100000|2025-11-06 11:55:00|||||||||137
1762430400000|2025-11-06 12:00:00|2128|2125|2130|2129|2130|2129|2127|2125|2056
1762430700000|2025-11-06 12:05:00|2132|2130|2130|2128|2132|2130|2130|2128|1165
1762431000000|2025-11-06 12:10:00|2129|2129|2129|2128|2129|2129|2129|2128|83
1762431300000|2025-11-06 12:15:00|2128|2126|2130|2129|2131|2129|2128|2126|351
1762431600000|2025-11-06 12:20:00|2129|2128|2130|2128|2130|2128|2129|2126|2044
1762431900000|2025-11-06 12:25:00|2129|2127|2126|2125|2130|2129|2122|2119|6177
1762432200000|2025-11-06 12:30:00|2125|2123|2125|2123|2126|2125|2123|2121|2464
1762432500000|2025-11-06 12:35:00|2123|2122|2124|2122|2125|2123|2123|2121|6076
1762432800000|2025-11-06 12:40:00|2125|2123|2125|2124|2126|2124|2125|2123|3485
1762433100000|2025-11-06 12:45:00|2124|2123|2128|2126|2128|2126|2124|2123|50244
1762433400000|2025-11-06 12:50:00|2129|2127|2131|2128|2131|2129|2128|2126|1549
1762433700000|2025-11-06 12:55:00|2130|2127|2130|2129|2130|2129|2129|2126|263
1762434000000|2025-11-06 13:00:00|2128|2128|2128|2126|2129|2128|2128|2125|3770
1762434300000|2025-11-06 13:05:00|2130|2129|2127|2125|2131|2129|2127|2124|8080
1762434600000|2025-11-06 13:10:00|2128|2126|2125|2122|2128|2126|2124|2122|3163
1762434900000|2025-11-06 13:15:00|2124|2121|2125|2124|2126|2124|2123|2121|5108
1762435200000|2025-11-06 13:20:00|2124|2122|2120|2118|2124|2123|2120|2118|4862
1762435500000|2025-11-06 13:25:00|2119|2119|2118|2115|2121|2120|2117|2115|9795
1762435800000|2025-11-06 13:30:00|2117|2116|2117|2115|2118|2116|2117|2115|1412
1762436100000|2025-11-06 13:35:00|2116|2116|2114|2112|2116|2116|2113|2112|1881
1762436400000|2025-11-06 13:40:00|2115|2113|2119|2117|2119|2117|2115|2112|2144
1762436700000|2025-11-06 13:45:00|2118|2118|2118|2116|2121|2119|2116|2115|114954
1762437000000|2025-11-06 13:50:00|2119|2117|2119|2117|2120|2118|2118|2116|3753
1762437300000|2025-11-06 13:55:00|2118|2118|2118|2116|2119|2118|2118|2116|865
1762437600000|2025-11-06 14:00:00|2119|2117|2121|2120|2121|2120|2117|2116|10749
1762437900000|2025-11-06 14:05:00|2120|2119|2120|2118|2121|2119|2120|2118|969
1762438200000|2025-11-06 14:10:00|2121|2119|2121|2119|2122|2120|2121|2118|1865
1762438500000|2025-11-06 14:15:00|2122|2120|2122|2120|2124|2122|2122|2119|456
1762438800000|2025-11-06 14:20:00|2123|2121|2119|2117|2123|2122|2118|2117|13160
1762439100000|2025-11-06 14:25:00|2118|2118|2123|2122|2124|2123|2118|2115|1504
1762439400000|2025-11-06 14:30:00|2124|2121|2127|2125|2132|2129|2122|2120|10816
1762439700000|2025-11-06 14:35:00|2128|2126|2130|2127|2132|2131|2128|2125|6560
1762440000000|2025-11-06 14:40:00|2129|2126|2128|2126|2129|2127|2125|2123|3307
1762440300000|2025-11-06 14:45:00|2130|2128|2129|2127|2133|2131|2128|2126|3463
1762440600000|2025-11-06 14:50:00|2128|2126|2133|2131|2136|2135|2127|2125|7176
1762440900000|2025-11-06 14:55:00|2132|2130|2129|2127|2133|2131|2128|2126|5258
1762441200000|2025-11-06 15:00:00|2128|2126|2122|2120|2128|2127|2122|2119|3334
1762441500000|2025-11-06 15:05:00|2121|2119|2127|2125|2130|2128|2120|2119|5016
1762441800000|2025-11-06 15:10:00|2126|2126|2124|2122|2128|2127|2124|2122|33287
1762442100000|2025-11-06 15:15:00|2123|2121|2125|2124|2127|2126|2123|2121|2537
1762442400000|2025-11-06 15:20:00|2126|2125|2128|2126|2129|2128|2126|2125|2456
1762442700000|2025-11-06 15:25:00|2129|2127|2126|2124|2129|2127|2125|2123|3866
1762443000000|2025-11-06 15:30:00|2124|2123|2119|2117|2124|2123|2117|2115|8113
1762443300000|2025-11-06 15:35:00|2118|2116|2116|2115|2120|2118|2114|2112|5268
1762443600000|2025-11-06 15:40:00|2117|2114|2113|2111|2118|2117|2112|2110|8678
1762443900000|2025-11-06 15:45:00|2114|2112|2112|2111|2115|2114|2112|2110|5515
1762444200000|2025-11-06 15:50:00|2113|2112|2109|2107|2114|2112|2108|2106|2830
1762444500000|2025-11-06 15:55:00|2108|2106|2106|2104|2109|2108|2104|2103|2951
1762444800000|2025-11-06 16:00:00|2107|2105|2108|2107|2109|2107|2105|2103|5684
1762445100000|2025-11-06 16:05:00|2109|2106|2113|2111|2113|2111|2108|2106|3115
1762445400000|2025-11-06 16:10:00|2112|2112|2112|2110|2113|2112|2112|2110|3186
1762445700000|2025-11-06 16:15:00|2111|2109|2110|2109|2112|2111|2110|2108|4505
1762446000000|2025-11-06 16:20:00|2111|2110|2111|2109|2113|2111|2110|2108|4154
1762446300000|2025-11-06 16:25:00|2110|2108|2112|2110|2112|2110|2110|2108|6094
1762502400000|2025-11-07 08:00:00|2111|2105|2102|2101|2111|2109|2102|2100|6480
1762502700000|2025-11-07 08:05:00|2101|2099|2097|2094|2101|2100|2097|2094|5289
1762503000000|2025-11-07 08:10:00|2096|2095|2094|2091|2097|2095|2092|2089|1967
1762503300000|2025-11-07 08:15:00|2095|2092|2094|2092|2097|2094|2094|2091|4369
1762503600000|2025-11-07 08:20:00|2095|2093|2094|2092|2096|2094|2093|2091|3130
1762503900000|2025-11-07 08:25:00|2095|2093|2096|2092|2098|2095|2094|2092|1886
1762504200000|2025-11-07 08:30:00|2097|2093|2092|2089|2098|2094|2092|2088|1972
1762504500000|2025-11-07 08:35:00|2091|2088|2090|2088|2091|2089|2090|2088|5493
1762504800000|2025-11-07 08:40:00|2091|2089|2098|2095|2098|2095|2091|2089|1577
1762505100000|2025-11-07 08:45:00|2097|2096|2099|2096|2101|2098|2097|2094|763
1762505400000|2025-11-07 08:50:00|2100|2095|2100|2096|2100|2097|2098|2095|231
1762505700000|2025-11-07 08:55:00|2101|2097|2096|2094|2101|2099|2096|2094|1253
1762506000000|2025-11-07 09:00:00|2095|2092|2090|2088|2095|2092|2090|2088|824
1762506300000|2025-11-07 09:05:00|2089|2087|2087|2085|2089|2087|2086|2085|3065
1762506600000|2025-11-07 09:10:00|2086|2084|2090|2088|2090|2089|2086|2084|2255
1762506900000|2025-11-07 09:15:00|2089|2089|2090|2088|2091|2090|2089|2087|2815
1762507200000|2025-11-07 09:20:00|2089|2087|2087|2085|2089|2089|2087|2085|1240
1762507500000|2025-11-07 09:25:00|2088|2086|2088|2086|2088|2087|2087|2085|1550
1762507800000|2025-11-07 09:30:00|2089|2087|2091|2089|2093|2091|2089|2087|1914
1762508100000|2025-11-07 09:35:00|2092|2087|2087|2085|2092|2088|2087|2085|2163
1762508400000|2025-11-07 09:40:00|2086|2084|2087|2084|2088|2086|2086|2084|9318
1762508700000|2025-11-07 09:45:00|2086|2085|2086|2084|2087|2086|2086|2084|4144
1762509000000|2025-11-07 09:50:00|2084|2085|2084|2082|2085|2085|2084|2082|5926
1762509300000|2025-11-07 09:55:00|2085|2083|2088|2087|2088|2087|2084|2082|5540
1762509600000|2025-11-07 10:00:00|2089|2086|2087|2085|2089|2088|2087|2085|4664
1762509900000|2025-11-07 10:05:00|2086|2084|2088|2086|2088|2087|2086|2084|2961
1762510200000|2025-11-07 10:10:00|2087|2087|2087|2084|2087|2087|2087|2084|1883
1762510500000|2025-11-07 10:15:00|2086|2083|2086|2083|2086|2084|2085|2083|1206
1762510800000|2025-11-07 10:20:00|2083|2081|2085|2083|2085|2083|2083|2081|3569
1762511100000|2025-11-07 10:25:00|2084|2082|2086|2084|2086|2085|2084|2082|6131
1762511400000|2025-11-07 10:30:00|2085|2083|2082|2080|2085|2083|2082|2080|1433
1762511700000|2025-11-07 10:35:00|2083|2081|2085|2083|2085|2083|2083|2081|2621
1762512000000|2025-11-07 10:40:00|2086||2086||2086||2086||91
1762512300000|2025-11-07 10:45:00|2085|2081|2084|2083|2085|2083|2084|2081|225
1762512600000|2025-11-07 10:50:00|2085|2082|2084|2082|2085|2083|2083|2081|7996
1762512900000|2025-11-07 10:55:00|2083|2081|2083|2081|2083|2081|2080|2079|7552
1762513200000|2025-11-07 11:00:00|2081|2080|2081|2079|2082|2080|2080|2078|2137
1762513500000|2025-11-07 11:05:00|2080|2080|2078|2077|2080|2080|2078|2077|2119
1762513800000|2025-11-07 11:10:00|2079|2076|2075|2073|2079|2078|2075|2073|5869
1762514100000|2025-11-07 11:15:00|2074|2071|2066|2065|2074|2073|2065|2064|19983
1762514400000|2025-11-07 11:20:00|2065|2064|2062|2061|2067|2066|2060|2058|18947
1762514700000|2025-11-07 11:25:00|2061|2060|2059|2057|2062|2061|2058|2057|11812
1762515000000|2025-11-07 11:30:00|2058|2056|2058|2056|2058|2057|2057|2055|4461
1762515300000|2025-11-07 11:35:00|2057|2057|2056|2055|2059|2057|2056|2054|5463
1762515600000|2025-11-07 11:40:00|2057|2054|2057|2055|2057|2056|2056|2054|2847
1762515900000|2025-11-07 11:45:00|2058|2056|2060|2058|2060|2059|2057|2055|2458
1762516200000|2025-11-07 11:50:00|2059|2057|2060|2059|2060|2059|2059|2057|9354
1762516500000|2025-11-07 11:55:00|2059|2058|2060|2058|2060|2059|2059|2057|2683
1762516800000|2025-11-07 12:00:00|2059|2057|2062|2060|2063|2061|2059|2057|2202
1762517100000|2025-11-07 12:05:00|2063|2061|2059|2057|2063|2061|2059|2057|4511
1762517400000|2025-11-07 12:10:00|2056|2056|2058|2055|2058|2057|2056|2055|7378
1762517700000|2025-11-07 12:15:00|2059|2056|2057|2055|2060|2059|2057|2055|3179
1762518000000|2025-11-07 12:20:00|2058|2056|2057|2056|2058|2056|2056|2054|2790
1762518300000|2025-11-07 12:25:00|2058|2055|2055|2053|2058|2056|2054|2052|2736
1762518600000|2025-11-07 12:30:00|2054|2052|2054|2053|2055|2053|2053|2052|2141
1762518900000|2025-11-07 12:35:00|2053|2052|2053|2052|2054|2053|2051|2050|4674
1762519200000|2025-11-07 12:40:00|2052|2051|2052|2050|2052|2051|2052|2050|930
1762519500000|2025-11-07 12:45:00|2051|2051|2052|2051|2052|2051|2051|2050|3682
1762519800000|2025-11-07 12:50:00|2051|2049|2054|2053|2055|2054|2050|2048|7382
1762520100000|2025-11-07 12:55:00|2055|2054|2057|2056|2057|2056|2055|2054|1347
1762520400000|2025-11-07 13:00:00|2055|2055|2057|2056|2057|2056|2055|2054|1792
1762520700000|2025-11-07 13:05:00|2058|2057|2059|2057|2059|2058|2058|2057|2742
1762521000000|2025-11-07 13:10:00|2058|2058|2057|2055|2058|2058|2057|2055|1014
1762521300000|2025-11-07 13:15:00|2059|2056|2059|2057|2059|2058|2058|2055|3898
1762521600000|2025-11-07 13:20:00|2060|2058|2061|2059|2061|2060|2060|2057|3780
1762521900000|2025-11-07 13:25:00|2060|2058|2060|2059|2060|2059|2060|2058|1933
1762522200000|2025-11-07 13:30:00|2063|2062|2065|2063|2065|2064|2063|2062|38468
1762522500000|2025-11-07 13:35:00|2064|2064|2062|2061|2064|2064|2062|2060|5010
1762522800000|2025-11-07 13:40:00|2061|2060|2061|2060|2062|2061|2061|2060|1582
1762523100000|2025-11-07 13:45:00|2062|2061|2062|2061|2062|2061|2062|2060|653
1762523400000|2025-11-07 13:50:00|2063|2062|2063|2061|2063|2062|2062|2061|3578
1762523700000|2025-11-07 13:55:00|2062|2059|2060|2058|2063|2060|2060|2058|3568
1762524000000|2025-11-07 14:00:00|2061|2059|2063|2061|2065|2063|2061|2059|1640
1762524300000|2025-11-07 14:05:00|2062||2062||2062||2062||1050
1762524600000|2025-11-07 14:10:00|2063|2062|2064|2062|2065|2064|2062|2061|2910
1762524900000|2025-11-07 14:15:00|2063|2061|2063|2061|2065|2064|2063|2061|15840
1762525200000|2025-11-07 14:20:00|2064|2062|2066|2064|2069|2067|2064|2062|3994
1762525500000|2025-11-07 14:25:00|2067|2065|2064|2061|2069|2068|2064|2061|7959
1762525800000|2025-11-07 14:30:00|2065|2063|2070|2068|2070|2068|2060|2058|19376
1762526100000|2025-11-07 14:35:00|2071|2069|2065|2062|2073|2071|2064|2062|12865
1762526400000|2025-11-07 14:40:00|2064|2063|2071|2070|2075|2074|2064|2062|14504
1762526700000|2025-11-07 14:45:00|2072|2069|2071|2069|2075|2074|2071|2069|10802
1762527000000|2025-11-07 14:50:00|2073|2070|2070|2068|2075|2074|2069|2068|6767
1762527300000|2025-11-07 14:55:00|2071|2069|2080|2079|2080|2079|2071|2069|10291
1762527600000|2025-11-07 15:00:00|2079|2077|2075|2073|2080|2078|2074|2072|7820
1762527900000|2025-11-07 15:05:00|2074|2074|2075|2074|2075|2074|2072|2071|9313
1762528200000|2025-11-07 15:10:00|2076|2075|2076|2075|2078|2077|2073|2072|7577
1762528500000|2025-11-07 15:15:00|2077|2076|2080|2077|2080|2079|2076|2075|5609
1762528800000|2025-11-07 15:20:00|2079|2078|2079|2077|2081|2079|2077|2076|3257
1762529100000|2025-11-07 15:25:00|2078|2078|2081|2079|2082|2081|2078|2077|3897
1762529400000|2025-11-07 15:30:00|2080|2080|2078|2076|2082|2081|2078|2076|7901
1762529700000|2025-11-07 15:35:00|2077|2077|2075|2073|2080|2079|2075|2073|8966
1762530000000|2025-11-07 15:40:00|2074|2072|2073|2071|2076|2075|2073|2071|2726
1762530300000|2025-11-07 15:45:00|2074|2072|2074|2072|2075|2073|2071|2070|3684
1762530600000|2025-11-07 15:50:00|2073|2073|2080|2078|2080|2079|2073|2073|6166
1762530900000|2025-11-07 15:55:00|2079|2077|2076|2074|2079|2078|2076|2074|5526
1762531200000|2025-11-07 16:00:00|2077|2075|2075|2074|2077|2075|2075|2073|4918
1762531500000|2025-11-07 16:05:00|2076|2075|2075|2073|2076|2075|2074|2072|4451
1762531800000|2025-11-07 16:10:00|2076|2074|2073|2071|2076|2074|2073|2071|4830
1762532100000|2025-11-07 16:15:00|2072|2070|2074|2072|2074|2073|2072|2070|4775
1762532400000|2025-11-07 16:20:00|2075|2073|2077|2075|2078|2077|2075|2073|5205
1762532700000|2025-11-07 16:25:00|2078|2076|2079|2076|2080|2079|2078|2075|9912
1762761600000|2025-11-10 08:00:00|2114|2110|2116|2112|2118|2116|2114|2110|7572
1762761900000|2025-11-10 08:05:00|2115|2110|2111|2108|2115|2110|2110|2108|3210
1762762200000|2025-11-10 08:10:00|2110|2107|2107|2105|2110|2108|2106|2103|4905
1762762500000|2025-11-10 08:15:00|2106|2104|2105|2104|2107|2105|2104|2103|6068
1762762800000|2025-11-10 08:20:00|2104|2103|2106|2105|2107|2106|2104|2103|2907
1762763100000|2025-11-10 08:25:00||2104||2103||2104||2103|586
1762763400000|2025-11-10 08:30:00|2104|2106|2110|2107|2110|2107|2104|2106|1453
1762763700000|2025-11-10 08:35:00|2109|2106|2110|2108|2110|2108|2109|2106|205
1762764000000|2025-11-10 08:40:00|2111|2109|2111|2108|2111|2109|2111|2108|3122
1762764300000|2025-11-10 08:45:00|2110|2109|2111|2108|2111|2109|2110|2108|488
1762764600000|2025-11-10 08:50:00|2110|2109|2110|2108|2110|2109|2110|2108|2005
1762764900000|2025-11-10 08:55:00|2111|2109|2111|2109|2111|2109|2111|2108|2513
1762765200000|2025-11-10 09:00:00|2110|2108|2109|2107|2110|2109|2109|2107|667
1762765500000|2025-11-10 09:05:00|2110|2108|2109|2107|2110|2109|2109|2107|1547
1762765800000|2025-11-10 09:10:00|2108|2106|2109|2107|2109|2107|2108|2106|458
1762766100000|2025-11-10 09:15:00|2108|2106|2108|2106|2108|2107|2108|2106|386
1762766400000|2025-11-10 09:20:00|2107|2105|2107|2105|2107|2105|2106|2105|182
1762766700000|2025-11-10 09:25:00|2108|2107|2110|2108|2110|2109|2108|2107|693
1762767000000|2025-11-10 09:30:00|2112|2110|2112|2110|2112|2110|2112|2110|1217
1762767300000|2025-11-10 09:35:00||2111||2110||2111||2110|360
1762767600000|2025-11-10 09:40:00|2111|2111|2111|2110|2111|2111|2111|2110|4708
1762767900000|2025-11-10 09:45:00|2112|2111|2110|2109|2112|2111|2110|2109|1699
1762768200000|2025-11-10 09:50:00|2109|2108|2110|2108|2110|2108|2109|2107|2583
1762768500000|2025-11-10 09:55:00|2109|2107|2110|2107|2111|2108|2109|2107|657
1762768800000|2025-11-10 10:00:00|2111|2108|2110|2108|2111|2108|2109|2107|213
1762769100000|2025-11-10 10:05:00|2111|2107|2112|2109|2112|2109|2110|2107|1164
1762769400000|2025-11-10 10:10:00|2111|2108|2111|2108|2111|2108|2111|2108|18
1762769700000|2025-11-10 10:15:00|2110|2107|2110|2106|2110|2107|2109|2106|244
1762770000000|2025-11-10 10:20:00|2109|2107|2111|2108|2111|2108|2109|2106|356
1762770300000|2025-11-10 10:25:00|2110|2107|2111|2109|2111|2109|2110|2107|1121
1762770600000|2025-11-10 10:30:00|2110|2108|2113|2110|2113|2110|2110|2108|2030
1762770900000|2025-11-10 10:35:00|2112|2109|2111|2109|2112|2110|2111|2109|924
1762771200000|2025-11-10 10:40:00|2112|2110|2111|2110|2112|2110|2111|2109|4170
1762771500000|2025-11-10 10:45:00|2110|2109|2110|2109|2110|2110|2110|2109|495
1762771800000|2025-11-10 10:50:00|2109|2108|2110|2108|2111|2109|2109|2108|817
1762772100000|2025-11-10 10:55:00|2111||2110||2111||2110||2120
1762772400000|2025-11-10 11:00:00||2109||2109||2109||2109|1355
1762772700000|2025-11-10 11:05:00|2109|2108|2109|2108|2109|2108|2109|2108|492
1762773000000|2025-11-10 11:10:00|2110|2109|2112|2109|2112|2110|2110|2109|2179
1762773300000|2025-11-10 11:15:00|2111|2110|2110|2108|2111|2110|2110|2108|791
1762773600000|2025-11-10 11:20:00|2109||2110||2110||2109||24
1762773900000|2025-11-10 11:25:00|2111|2109|2110|2109|2112|2110|2110|2109|652
1762774200000|2025-11-10 11:30:00|2111|2111|2114|2112|2114|2112|2111|2111|677
1762774500000|2025-11-10 11:35:00|2113|2111|2113|2111|2113|2112|2113|2111|3023
1762774800000|2025-11-10 11:40:00|2112|2110|2112|2110|2112|2110|2112|2110|1366
1762775100000|2025-11-10 11:45:00|2111|2109|2111|2109|2111|2109|2111|2109|247
1762775400000|2025-11-10 11:50:00|2110||2111||2111||2110||526
1762775700000|2025-11-10 11:55:00|2110|2110|2110|2109|2111|2110|2110|2109|889
1762776000000|2025-11-10 12:00:00|2111|2110|2111|2109|2111|2110|2111|2109|2074
1762776300000|2025-11-10 12:05:00|2110|2108|2110|2108|2110|2108|2109|2108|2580
1762776600000|2025-11-10 12:10:00|2112|2109|2111|2109|2112|2109|2111|2109|62
1762776900000|2025-11-10 12:15:00|2112|2108|2111|2109|2112|2109|2110|2108|1412
1762777200000|2025-11-10 12:20:00|2112|2110|2112|2110|2112|2110|2112|2110|1244
1762777500000|2025-11-10 12:25:00|2113|2111|2112|2110|2113|2111|2112|2110|5262
1762777800000|2025-11-10 12:30:00|2111|2109|2111|2109|2112|2110|2111|2109|1482
1762778100000|2025-11-10 12:35:00|2112|2110|2111|2110|2112|2110|2111|2110|1467
1762778400000|2025-11-10 12:40:00|2112||2112||2112||2111||1107
1762778700000|2025-11-10 12:45:00|2111|2109|2111|2109|2112|2109|2111|2109|1595
1762779000000|2025-11-10 12:50:00|2110|2108|2110|2108|2111|2108|2109|2108|1389
1762779300000|2025-11-10 12:55:00|2109||2110||2110||2109||234
1762779600000|2025-11-10 13:00:00|2109|2109|2110|2108|2110|2109|2109|2108|1310
1762779900000|2025-11-10 13:05:00|2111|2109|2111|2109|2111|2109|2110|2109|297
1762780200000|2025-11-10 13:10:00|2110|2108|2110|2108|2110|2108|2110|2108|1741
1762780500000|2025-11-10 13:15:00|2109|2109|2108|2107|2110|2109|2108|2107|2175
1762780800000|2025-11-10 13:20:00|2109|2108|2109|2108|2110|2108|2109|2107|935
1762781100000|2025-11-10 13:25:00||2107||2107||2107||2107|717
1762781400000|2025-11-10 13:30:00|2108|2108|2108|2107|2110|2108|2108|2107|10329
1762781700000|2025-11-10 13:35:00|2109||2109||2109||2108||1547
1762782000000|2025-11-10 13:40:00|2110|2108|2115|2113|2115|2113|2110|2108|5559
1762782300000|2025-11-10 13:45:00|2116|2114|2113|2111|2116|2114|2113|2111|2598
1762782600000|2025-11-10 13:50:00|2112||2113||2113||2112||605
1762782900000|2025-11-10 13:55:00|2115|2112|2114|2111|2116|2114|2113|2111|5129
1762783200000|2025-11-10 14:00:00|2113|2112|2114|2112|2115|2113|2113|2111|1841
1762783500000|2025-11-10 14:05:00|2115|2111|2114|2111|2115|2111|2113|2110|831
1762783800000|2025-11-10 14:10:00|2116|2114|2117|2115|2118|2116|2115|2114|6445
1762784100000|2025-11-10 14:15:00|2118|2116|2115|2114|2119|2117|2115|2114|7773
1762784400000|2025-11-10 14:20:00|2116|2117|2117|2116|2118|2117|2115|2115|679
1762784700000|2025-11-10 14:25:00|2116|2115|2116|2115|2116|2115|2116|2115|2658
1762785000000|2025-11-10 14:30:00|2117|2116|2113|2111|2117|2116|2111|2108|63150
1762785300000|2025-11-10 14:35:00|2112|2112|2111|2109|2113|2112|2110|2108|5560
1762785600000|2025-11-10 14:40:00|2112|2110|2103|2102|2112|2110|2103|2101|6878
1762785900000|2025-11-10 14:45:00|2104|2101|2099|2097|2104|2101|2099|2097|9314
1762786200000|2025-11-10 14:50:00|2100|2099|2102|2100|2102|2101|2099|2097|4838
1762786500000|2025-11-10 14:55:00|2101|2102|2104|2103|2107|2106|2101|2101|4988
1762786800000|2025-11-10 15:00:00|2105|2104|2107|2105|2107|2105|2103|2102|4509
1762787100000|2025-11-10 15:05:00|2106|2106|2107|2105|2107|2106|2106|2104|2452
1762787400000|2025-11-10 15:10:00|2106|2104|2102|2100|2106|2105|2102|2100|2918
1762787700000|2025-11-10 15:15:00|2100|2101|2103|2101|2103|2102|2100|2098|9649
1762788000000|2025-11-10 15:20:00|2104|2102|2107|2105|2107|2106|2104|2102|2845
1762788300000|2025-11-10 15:25:00|2106|2104|2104|2103|2106|2104|2104|2102|1314
1762788600000|2025-11-10 15:30:00|2103|2102|2105|2104|2106|2104|2103|2102|5802
1762788900000|2025-11-10 15:35:00|2106|2105|2104|2102|2106|2105|2104|2102|4141
1762789200000|2025-11-10 15:40:00|2103|2101|2103|2102|2104|2102|2102|2101|1923
1762789500000|2025-11-10 15:45:00|2104|2103|2103|2101|2104|2103|2102|2101|4399
1762789800000|2025-11-10 15:50:00|2102|2102|2102|2101|2102|2102|2099|2098|3229
1762790100000|2025-11-10 15:55:00|2101|2100|2101|2099|2102|2101|2100|2099|3677
1762790400000|2025-11-10 16:00:00|2102|2100|2099|2098|2102|2100|2099|2098|6459
1762790700000|2025-11-10 16:05:00|2098|2097|2100|2099|2101|2100|2098|2096|3094
1762791000000|2025-11-10 16:10:00|2101|2100|2102|2100|2102|2101|2100|2098|3948
1762791300000|2025-11-10 16:15:00|2101|2101|2100|2098|2101|2101|2099|2098|2755
1762791600000|2025-11-10 16:20:00|2101|2099|2101|2099|2101|2100|2099|2098|5359
1762791900000|2025-11-10 16:25:00|2100|2098|2101|2099|2102|2100|2100|2098|4342
1762848000000|2025-11-11 08:00:00|2119|2116|2119|2115|2124|2121|2117|2112|1012
1762848300000|2025-11-11 08:05:00|2118|2116|2118|2116|2118|2116|2116|2113|647
1762848600000|2025-11-11 08:10:00|2117|2115|2115|2112|2118|2117|2115|2112|1602
1762848900000|2025-11-11 08:15:00|2116|2113|2116|2114|2116|2114|2115|2113|4040
1762849200000|2025-11-11 08:20:00|2115|2113|2114|2111|2116|2114|2113|2110|2348
1762849500000|2025-11-11 08:25:00|2113|2112|2111|2110|2115|2113|2111|2110|1659
1762849800000|2025-11-11 08:30:00|2112|2111|2114|2111|2114|2112|2112|2110|4775
1762850100000|2025-11-11 08:35:00|2115|2112|2113|2111|2115|2113|2113|2111|4404
1762850400000|2025-11-11 08:40:00|2112|2110|2110|2109|2112|2110|2110|2108|1816
1762850700000|2025-11-11 08:45:00|2111|2110|2111|2109|2112|2111|2111|2109|2014
1762851000000|2025-11-11 08:50:00|2112|2110|2114|2111|2115|2112|2111|2109|3246
1762851300000|2025-11-11 08:55:00|2113|2112|2114|2112|2114|2112|2113|2112|1930
1762851600000|2025-11-11 09:00:00|2113|2113|2115|2113|2115|2113|2113|2112|488
1762851900000|2025-11-11 09:05:00|2114|2114|2116|2114|2116|2114|2114|2113|2667
1762852200000|2025-11-11 09:10:00|2117|2113|2117|2116|2118|2116|2117|2113|4432
1762852500000|2025-11-11 09:15:00|2118|2115|2117|2115|2118|2115|2116|2115|1367
1762852800000|2025-11-11 09:20:00|2115|2114|2117|2116|2117|2116|2115|2114|1741
1762853100000|2025-11-11 09:25:00|2116|2115|2117|2115|2117|2115|2116|2115|202
1762853400000|2025-11-11 09:30:00|2116|2116|2116|2115|2116|2116|2116|2115|528
1762853700000|2025-11-11 09:35:00|2115|2114|2116|2114|2116|2114|2115|2114|1860
1762854000000|2025-11-11 09:40:00|2114|2113|2115|2112|2116|2113|2114|2112|1106
1762854300000|2025-11-11 09:45:00|2114|2110|2113|2110|2114|2112|2112|2110|1796
1762854600000|2025-11-11 09:50:00|2111|2109|2111|2109|2111|2109|2110|2109|617
1762854900000|2025-11-11 09:55:00|2112||2112||2112||2112||388
1762855200000|2025-11-11 10:00:00|2111|2110|2112|2110|2112|2110|2111|2110|495
1762855500000|2025-11-11 10:05:00|2113|2111|2112|2110|2113|2111|2112|2110|625
1762855800000|2025-11-11 10:10:00|2111|2109|2111|2109|2111|2109|2111|2109|484
1762856100000|2025-11-11 10:15:00|2112|2110|2110|2108|2112|2110|2110|2108|331
1762856400000|2025-11-11 10:20:00|2109|2109|2110|2109|2110|2109|2109|2108|1846
1762856700000|2025-11-11 10:25:00|2109|2108|2110|2109|2110|2109|2109|2108|705
1762857000000|2025-11-11 10:30:00|2111|2108|2110|2108|2111|2108|2110|2108|5509
1762857300000|2025-11-11 10:35:00|2108|2106|2108|2106|2108|2106|2108|2106|2090
1762857600000|2025-11-11 10:40:00|2105|2104|2105|2104|2105|2104|2104|2103|7844
1762857900000|2025-11-11 10:45:00|2106|2103|2105|2103|2106|2103|2105|2103|7873
1762858200000|2025-11-11 10:50:00|2106|2104|2106|2104|2106|2104|2105|2104|6627
1762858500000|2025-11-11 10:55:00|2105|2105|2105|2104|2107|2106|2105|2104|3249
1762858800000|2025-11-11 11:00:00|2106|2105|2107|2105|2107|2105|2106|2105|1082
1762859100000|2025-11-11 11:05:00|2108|2106|2107|2105|2108|2107|2107|2105|1550
1762859400000|2025-11-11 11:10:00|2106|2106|2106|2105|2106|2106|2106|2105|442
1762859700000|2025-11-11 11:15:00|2107|2104|2106|2104|2107|2104|2105|2104|2979
1762860000000|2025-11-11 11:20:00|2105|2105|2106|2104|2106|2105|2105|2104|2742
1762860300000|2025-11-11 11:25:00|||||||||860
1762860600000|2025-11-11 11:30:00|2107|2105|2106|2104|2107|2105|2106|2104|783
1762860900000|2025-11-11 11:35:00|2103|2102|2103|2102|2105|2104|2103|2102|4809
1762861200000|2025-11-11 11:40:00|||||||||7121
1762861500000|2025-11-11 11:45:00|2104|2103|2105|2103|2105|2104|2104|2102|5807
1762861800000|2025-11-11 11:50:00|2104|2104|2105|2103|2105|2104|2104|2103|1958
1762862100000|2025-11-11 11:55:00|2106|2104|2105|2104|2106|2104|2105|2104|2267
1762862400000|2025-11-11 12:00:00|2104|2103|2103|2102|2104|2103|2103|2101|1748
1762862700000|2025-11-11 12:05:00|2102|2101|2103|2101|2103|2101|2101|2100|1517
1762863000000|2025-11-11 12:10:00||2102||2102||2102||2102|102
1762863300000|2025-11-11 12:15:00|||||||||1413
1762863600000|2025-11-11 12:20:00|||||||||3264
1762863900000|2025-11-11 12:25:00|||||||||3135
1762864200000|2025-11-11 12:30:00|||||||||2196
1762864500000|2025-11-11 12:35:00|2102|2101|2101|2099|2102|2101|2101|2099|1597
1762864800000|2025-11-11 12:40:00|2103|2101|2106|2104|2106|2104|2103|2101|1372
1762865100000|2025-11-11 12:45:00|2107|2105|2107|2105|2107|2106|2106|2105|1721
1762865400000|2025-11-11 12:50:00|2106|2106|2107|2106|2108|2106|2106|2106|1414
1762865700000|2025-11-11 12:55:00|2108|2107|2109|2107|2109|2107|2108|2107|1313
1762866000000|2025-11-11 13:00:00|2108|2108|2109|2107|2109|2108|2108|2107|824
1762866300000|2025-11-11 13:05:00|2110|2108|2111|2109|2111|2110|2109|2107|2540
1762866600000|2025-11-11 13:10:00|2110|2110|2111|2109|2113|2111|2110|2108|3891
1762866900000|2025-11-11 13:15:00|2110|2108|2111|2109|2111|2109|2109|2108|948
1762867200000|2025-11-11 13:20:00|2110|2108|2110|2108|2111|2108|2109|2108|1697
1762867500000|2025-11-11 13:25:00|2109|2109|2108|2106|2109|2109|2108|2106|1593
1762867800000|2025-11-11 13:30:00|2107|2105|2108|2106|2108|2106|2107|2105|353
1762868100000|2025-11-11 13:35:00|2107|2107|2111|2110|2112|2110|2107|2106|9446
1762868400000|2025-11-11 13:40:00|2112|2111|2112|2111|2113|2112|2112|2110|1459
1762868700000|2025-11-11 13:45:00|2113||2113||2113||2112||865
1762869000000|2025-11-11 13:50:00|2112|2110|2112|2110|2112|2110|2110|2109|1542
1762869300000|2025-11-11 13:55:00|2110|2109|2111|2109|2111|2109|2110|2108|379
1762869600000|2025-11-11 14:00:00|2110|2108|2110|2108|2111|2109|2109|2108|357
1762869900000|2025-11-11 14:05:00|2109|2109|2109|2108|2110|2109|2108|2107|2270
1762870200000|2025-11-11 14:10:00|2110|2109|2112|2110|2112|2110|2110|2109|2923
1762870500000|2025-11-11 14:15:00|2113|2111|2112|2110|2113|2111|2111|2110|2922
1762870800000|2025-11-11 14:20:00|2111|2111|2111|2110|2112|2111|2111|2110|3435
1762871100000|2025-11-11 14:25:00|2112|2109|2111|2110|2112|2111|2110|2108|5129
1762871400000|2025-11-11 14:30:00|2112|2113|2111|2109|2115|2114|2110|2108|11414
1762871700000|2025-11-11 14:35:00|2112|2110|2111|2109|2113|2111|2110|2109|4942
1762872000000|2025-11-11 14:40:00|2110|2108|2113|2112|2114|2113|2109|2108|6056
1762872300000|2025-11-11 14:45:00|2114|2113|2111|2110|2117|2115|2111|2110|7560
1762872600000|2025-11-11 14:50:00|2110|2109|2114|2112|2114|2112|2110|2109|8089
1762872900000|2025-11-11 14:55:00|2113|2111|2117|2116|2117|2116|2112|2111|10875
1762873200000|2025-11-11 15:00:00|2118|2115|2116|2114|2118|2117|2115|2113|10829
1762873500000|2025-11-11 15:05:00|2117|2115|2119|2117|2119|2118|2117|2115|2314
1762873800000|2025-11-11 15:10:00|2120|2118|2118|2117|2120|2119|2118|2116|6229
1762874100000|2025-11-11 15:15:00|2117|2116|2117|2115|2120|2118|2117|2115|8492
1762874400000|2025-11-11 15:20:00|2118|2116|2114|2112|2118|2116|2114|2112|1757
1762874700000|2025-11-11 15:25:00|2113|2113|2114|2112|2115|2114|2113|2112|5757
1762875000000|2025-11-11 15:30:00|2113|2111|2109|2108|2113|2112|2109|2108|8536
1762875300000|2025-11-11 15:35:00|2108|2107|2110|2109|2110|2109|2107|2106|7725
1762875600000|2025-11-11 15:40:00|2111|2110|2111|2110|2111|2110|2109|2108|3269
1762875900000|2025-11-11 15:45:00|2112|2111|2110|2109|2112|2111|2108|2107|7148
1762876200000|2025-11-11 15:50:00|2109|2108|2109|2108|2110|2109|2109|2108|1782
1762876500000|2025-11-11 15:55:00|2108|2107|2109|2108|2109|2108|2108|2107|5314
1762876800000|2025-11-11 16:00:00|2108|2107|2108|2107|2109|2108|2107|2106|2288
1762877100000|2025-11-11 16:05:00|2109|2108|2108|2107|2110|2109|2108|2107|3975
1762877400000|2025-11-11 16:10:00|2109|2108|2110|2108|2111|2110|2109|2107|7672
1762877700000|2025-11-11 16:15:00|2111|2109|2113|2112|2113|2112|2111|2109|3027
1762878000000|2025-11-11 16:20:00|2114|2113|2115|2113|2116|2114|2113|2112|4171
1762878300000|2025-11-11 16:25:00|2114|2114|2115|2113|2115|2114|2114|2113|5096
1762934400000|2025-11-12 08:00:00|2136|2133|2140|2136|2142|2139|2136|2133|5013
1762934700000|2025-11-12 08:05:00|2137|2135|2137|2135|2140|2136|2137|2135|4626
1762935000000|2025-11-12 08:10:00|2136|2134|2134|2132|2136|2134|2132|2131|5088
1762935300000|2025-11-12 08:15:00|2133|2131|2133|2131|2133|2132|2133|2131|8589
1762935600000|2025-11-12 08:20:00|2134|2132|2136|2134|2138|2136|2133|2132|1037
1762935900000|2025-11-12 08:25:00|2135|2135|2137|2135|2137|2135|2135|2135|655
1762936200000|2025-11-12 08:30:00|2136|2133|2134|2132|2136|2133|2133|2131|1821
1762936500000|2025-11-12 08:35:00|2136|2133|2135|2133|2136|2134|2135|2133|723
1762936800000|2025-11-12 08:40:00|2134|2134|2136|2134|2136|2134|2134|2134|1650
1762937100000|2025-11-12 08:45:00|2135|2135|2137|2136|2138|2136|2135|2135|1737
1762937400000|2025-11-12 08:50:00|2138|2137|2138|2136|2140|2138|2138|2136|968
1762937700000|2025-11-12 08:55:00|2139|2137|2139|2137|2140|2138|2138|2137|730
1762938000000|2025-11-12 09:00:00|2138||2139||2139||2138||328
1762938300000|2025-11-12 09:05:00|2138|2139|2141|2139|2141|2139|2138|2139|4482
1762938600000|2025-11-12 09:10:00|2140|2140|2140|2139|2140|2140|2140|2139|2182
1762938900000|2025-11-12 09:15:00|2139|2138|2140|2138|2140|2139|2139|2137|2280
1762939200000|2025-11-12 09:20:00|2139|2137|2138|2136|2139|2137|2137|2136|1005
1762939500000|2025-11-12 09:25:00|2137|2135|2136|2134|2138|2135|2135|2133|765
1762939800000|2025-11-12 09:30:00|2138|2135|2138|2136|2138|2136|2137|2134|6171
1762940100000|2025-11-12 09:35:00|2137|2135|2135|2133|2137|2135|2135|2133|6001
1762940400000|2025-11-12 09:40:00|2134|2132|2134|2132|2135|2132|2134|2132|165
1762940700000|2025-11-12 09:45:00|2133|2133|2136|2134|2136|2134|2133|2132|3141
1762941000000|2025-11-12 09:50:00|2135|2133|2134|2132|2136|2133|2134|2132|2607
1762941300000|2025-11-12 09:55:00|2133|2131|2134|2132|2134|2133|2133|2131|1922
1762941600000|2025-11-12 10:00:00|2133|2131|2136|2134|2136|2134|2133|2131|2586
1762941900000|2025-11-12 10:05:00|2137|2135|2137|2135|2137|2136|2136|2135|737
1762942200000|2025-11-12 10:10:00|2138|2136|2136|2134|2138|2136|2135|2133|3038
1762942500000|2025-11-12 10:15:00|2137|2133|2137|2135|2137|2135|2137|2133|746
1762942800000|2025-11-12 10:20:00|2136|2134|2136|2134|2136|2134|2136|2134|62
1762943400000|2025-11-12 10:30:00|2138|2135|2138|2136|2138|2136|2137|2134|1763
1762943700000|2025-11-12 10:35:00|2139||2138||2139||2137||1600
1762944000000|2025-11-12 10:40:00|2137|2137|2140|2138|2140|2138|2137|2136|2298
1762944300000|2025-11-12 10:45:00|2141|2139|2141|2139|2141|2139|2141|2139|198
1762944600000|2025-11-12 10:50:00|2140|2138|2140|2138|2141|2138|2140|2138|568
1762944900000|2025-11-12 10:55:00|2141|2139|2140|2138|2141|2139|2140|2138|753
1762945200000|2025-11-12 11:00:00|2139|2137|2138|2136|2139|2137|2138|2136|156
1762945500000|2025-11-12 11:05:00|2139|2137|2138|2136|2139|2137|2138|2136|1721
1762945800000|2025-11-12 11:10:00|2137||2138||2138||2137||906
1762946100000|2025-11-12 11:15:00|2139|2137|2137|2135|2139|2137|2136|2135|1489
1762946400000|2025-11-12 11:20:00|2136|2134|2136|2135|2137|2135|2136|2134|4177
1762946700000|2025-11-12 11:25:00|2137|2134|2136|2134|2137|2135|2136|2134|1740
1762947000000|2025-11-12 11:30:00|2135|2133|2136|2134|2136|2134|2134|2132|2336
1762947300000|2025-11-12 11:35:00|2135|2133|2135|2133|2135|2133|2135|2132|1567
1762947600000|2025-11-12 11:40:00|2134||2134||2134||2134||1988
1762947900000|2025-11-12 11:45:00|2135|2132|2135|2133|2135|2134|2135|2132|646
1762948200000|2025-11-12 11:50:00|2134|2132|2134|2132|2134|2132|2134|2132|701
1762948500000|2025-11-12 11:55:00|2135|2133|2134|2132|2135|2133|2133|2132|1319
1762948800000|2025-11-12 12:00:00|2133|2131|2134|2132|2134|2132|2133|2131|3025
1762949100000|2025-11-12 12:05:00|2135|2133|2136|2134|2136|2134|2134|2133|931
1762949400000|2025-11-12 12:10:00|2138|2135|2141|2139|2141|2139|2137|2135|3636
1762949700000|2025-11-12 12:15:00|||||||||854
1762950000000|2025-11-12 12:20:00|||||||||1140
1762950300000|2025-11-12 12:25:00|2140|2138|2141|2139|2142|2140|2140|2138|6291
1762950600000|2025-11-12 12:30:00|2142|2140|2141|2139|2142|2140|2141|2139|1923
1762950900000|2025-11-12 12:35:00|2142|2140|2143|2141|2143|2141|2142|2139|454
1762951200000|2025-11-12 12:40:00|2144|2142|2145|2142|2145|2143|2143|2141|2486
1762951500000|2025-11-12 12:45:00|2144|2143|2145|2143|2145|2143|2144|2143|1090
1762951800000|2025-11-12 12:50:00|2144|2142|2142|2140|2144|2142|2142|2140|1385
1762952100000|2025-11-12 12:55:00|2143|2141|2142|2140|2144|2142|2142|2140|913
1762952400000|2025-11-12 13:00:00|2141|2139|2140|2138|2141|2139|2137|2134|3353
1762952700000|2025-11-12 13:05:00|2139|2139|2139|2137|2139|2139|2138|2136|2442
1762953000000|2025-11-12 13:10:00|2138|2136|2141|2139|2142|2141|2138|2136|3546
1762953300000|2025-11-12 13:15:00|2140|2138|2141|2139|2141|2139|2139|2137|1698
1762953600000|2025-11-12 13:20:00|2142|2140|2141|2139|2142|2140|2140|2139|2005
1762953900000|2025-11-12 13:25:00|2143|2140|2143|2141|2143|2141|2142|2139|4728
1762954200000|2025-11-12 13:30:00|2142||2143||2143||2142||291
1762954500000|2025-11-12 13:35:00|2142||2143||2143||2142||776
1762954800000|2025-11-12 13:40:00|2144|2142|2143|2141|2144|2142|2142|2141|699
1762955100000|2025-11-12 13:45:00|2142|2142|2143|2142|2144|2142|2142|2142|2219
1762955400000|2025-11-12 13:50:00|2142|2141|2142|2140|2143|2142|2140|2139|4105
1762955700000|2025-11-12 13:55:00|2143|2141|2142|2140|2143|2142|2142|2140|385
1762956000000|2025-11-12 14:00:00|2141|2139|2142|2140|2142|2140|2141|2139|1479
1762956300000|2025-11-12 14:05:00|2141|2139|2142|2140|2142|2140|2140|2139|1472
1762956600000|2025-11-12 14:10:00|2143|2141|2142|2140|2143|2141|2142|2140|1061
1762956900000|2025-11-12 14:15:00|2143|2141|2143|2141|2143|2142|2143|2141|3075
1762957200000|2025-11-12 14:20:00|2144|2142|2145|2143|2145|2143|2143|2142|6306
1762957500000|2025-11-12 14:25:00|2146|2144|2146|2145|2146|2145|2144|2143|5958
1762957800000|2025-11-12 14:30:00|2150|2144|2147|2145|2155|2154|2146|2144|14387
1762958100000|2025-11-12 14:35:00|2148|2146|2149|2147|2150|2149|2148|2145|4974
1762958400000|2025-11-12 14:40:00|2148|2146|2151|2149|2152|2150|2148|2146|5294
1762958700000|2025-11-12 14:45:00|2150|2148|2148|2146|2150|2149|2146|2145|8074
1762959000000|2025-11-12 14:50:00|2149|2147|2153|2152|2154|2153|2149|2147|6650
1762959300000|2025-11-12 14:55:00|2152|2151|2154|2152|2154|2152|2151|2150|4122
1762959600000|2025-11-12 15:00:00|2152|2151|2152|2151|2153|2152|2151|2149|3474
1762959900000|2025-11-12 15:05:00|2151|2150|2155|2153|2155|2153|2151|2149|3783
1762960200000|2025-11-12 15:10:00|2154|2152|2150|2148|2155|2152|2150|2148|3533
1762960500000|2025-11-12 15:15:00|2149|2147|2152|2151|2153|2151|2148|2146|5763
1762960800000|2025-11-12 15:20:00|2151|2150|2150|2149|2151|2150|2150|2149|7113
1762961100000|2025-11-12 15:25:00|2149|2148|2147|2146|2150|2148|2146|2145|4089
1762961400000|2025-11-12 15:30:00|2146|2145|2145|2144|2148|2146|2145|2144|2010
1762961700000|2025-11-12 15:35:00|2144|2143|2144|2143|2145|2144|2142|2141|2823
1762962000000|2025-11-12 15:40:00|2145|2142|2145|2143|2145|2143|2145|2142|4547
1762962300000|2025-11-12 15:45:00|2144|2142|2146|2144|2146|2145|2143|2142|6751
1762962600000|2025-11-12 15:50:00|2145|2145|2144|2143|2147|2145|2144|2143|2384
1762962900000|2025-11-12 15:55:00|2145|2142|2146|2144|2146|2144|2142|2141|18077
1762963200000|2025-11-12 16:00:00|2145|2143|2147|2145|2147|2146|2145|2143|3096
1762963500000|2025-11-12 16:05:00|2148|2146|2148|2146|2149|2147|2148|2145|5055
1762963800000|2025-11-12 16:10:00|2147|2145|2144|2142|2147|2146|2144|2142|1732
1762964100000|2025-11-12 16:15:00|2145|2143|2145|2144|2147|2146|2145|2143|3198
1762964400000|2025-11-12 16:20:00|2144|2143|2142|2141|2146|2144|2142|2141|3722
1762964700000|2025-11-12 16:25:00|2143|2140|2142|2141|2143|2141|2139|2138|9720
1763020800000|2025-11-13 08:00:00|2155|2151|2159|2155|2160|2158|2154|2151|3185
1763021100000|2025-11-13 08:05:00|2160|2156|2166|2164|2166|2164|2160|2156|9615
1763021400000|2025-11-13 08:10:00|2164|2161|2165|2162|2165|2163|2163|2159|3926
1763021700000|2025-11-13 08:15:00|2163|2161|2162|2160|2164|2161|2161|2159|393
1763022000000|2025-11-13 08:20:00|2163|2161|2162|2159|2165|2162|2162|2159|1087
1763022300000|2025-11-13 08:25:00|2161|2158|2160|2159|2161|2160|2160|2158|1133
1763022600000|2025-11-13 08:30:00|2161|2157|2160|2158|2162|2159|2160|2157|2895
1763022900000|2025-11-13 08:35:00|2161|2159|2161|2158|2161|2160|2160|2157|1895
1763023200000|2025-11-13 08:40:00|2160|2157|2160|2159|2161|2159|2158|2157|459
1763023500000|2025-11-13 08:45:00|2161|2157|2161|2159|2161|2159|2161|2157|2842
1763023800000|2025-11-13 08:50:00|2164|2160|2163|2161|2164|2161|2163|2160|371
1763024100000|2025-11-13 08:55:00|2162|2159|2163|2161|2164|2161|2162|2159|1203
1763024400000|2025-11-13 09:00:00|2161|2160|2159|2157|2163|2161|2159|2157|1807
1763024700000|2025-11-13 09:05:00|2157|2156|2157|2155|2157|2157|2156|2154|2063
1763025000000|2025-11-13 09:10:00|2156|2156|2156|2155|2157|2156|2156|2155|2106
1763025300000|2025-11-13 09:15:00|2155|2154|2154|2153|2155|2154|2154|2152|4644
1763025600000|2025-11-13 09:20:00|2155|2152|2155|2153|2155|2154|2155|2152|1447
1763025900000|2025-11-13 09:25:00|2156|2154|2155|2154|2156|2154|2155|2154|729
1763026200000|2025-11-13 09:30:00|2156|2155|2157|2155|2157|2155|2156|2155|30
1763026500000|2025-11-13 09:35:00|2156|2154|2156|2153|2156|2154|2155|2152|2740
1763026800000|2025-11-13 09:40:00|2155|2154|2157|2154|2157|2154|2155|2154|133
1763027100000|2025-11-13 09:45:00|2159|2155|2160|2158|2160|2158|2159|2155|1782
1763027400000|2025-11-13 09:50:00|2159|2157|2158|2157|2161|2159|2158|2156|7408
1763027700000|2025-11-13 09:55:00|2159||2159||2159||2159||362
1763028000000|2025-11-13 10:00:00|2158|2156|2156|2153|2158|2156|2156|2153|676
1763028300000|2025-11-13 10:05:00|2157|2154|2156|2154|2157|2155|2156|2154|1734
1763028600000|2025-11-13 10:10:00|2157|2155|2156|2154|2157|2155|2155|2154|1002
1763028900000|2025-11-13 10:15:00|2157|2155|2157|2155|2157|2156|2157|2155|46
1763029200000|2025-11-13 10:20:00|2155|2154|2157|2154|2157|2155|2155|2154|1155
1763029500000|2025-11-13 10:25:00|2156|2155|2156|2153|2156|2155|2156|2153|682
1763029800000|2025-11-13 10:30:00|2155|2152|2157|2155|2157|2155|2155|2152|561
1763030100000|2025-11-13 10:35:00|2158|2156|2158|2156|2159|2156|2157|2155|771
1763030400000|2025-11-13 10:40:00|2159|2157|2158|2156|2159|2157|2158|2156|1298
1763030700000|2025-11-13 10:45:00|2159|2157|2157|2155|2159|2157|2157|2155|2076
1763031000000|2025-11-13 10:50:00|2158|2156|2159|2158|2160|2158|2158|2156|310
1763031300000|2025-11-13 10:55:00|2158|2156|2155|2154|2158|2156|2155|2154|3181
1763031600000|2025-11-13 11:00:00|2157|2155|2154|2152|2157|2155|2153|2152|4411
1763031900000|2025-11-13 11:05:00|2153|2153|2156|2154|2157|2155|2153|2153|2469
1763032200000|2025-11-13 11:10:00|2157|2155|2156|2155|2157|2155|2156|2155|453
1763032500000|2025-11-13 11:15:00|2157|2156|2157|2156|2158|2156|2157|2155|254418
1763032800000|2025-11-13 11:20:00|2158|2155|2157|2155|2158|2155|2156|2154|4639
1763033100000|2025-11-13 11:25:00|2156|2154|2157|2155|2157|2155|2155|2154|1301
1763033400000|2025-11-13 11:30:00|2158|2156|2158|2156|2158|2156|2157|2155|5552
1763033700000|2025-11-13 11:35:00|2157|2155|2157|2155|2157|2155|2157|2155|923
1763034000000|2025-11-13 11:40:00|2156|2156|2158|2156|2158|2156|2156|2156|457
1763034300000|2025-11-13 11:45:00|2159|2157|2157|2156|2159|2157|2157|2155|742
1763034600000|2025-11-13 11:50:00|2156|2155|2157|2154|2157|2155|2156|2154|466
1763034900000|2025-11-13 11:55:00||2155||2155||2155||2155|529
1763035200000|2025-11-13 12:00:00|2156|2154|2156|2154|2157|2154|2156|2154|1123
1763035500000|2025-11-13 12:05:00||2155||2155||2155||2155|194
1763035800000|2025-11-13 12:10:00|2158|2156|2155|2154|2158|2156|2155|2154|1776
1763036100000|2025-11-13 12:15:00||2153||2153||2153||2153|1510
1763036400000|2025-11-13 12:20:00||2154||2153||2154||2153|1319
1763036700000|2025-11-13 12:25:00|2156|2154|2155|2154|2156|2154|2155|2153|607
1763037000000|2025-11-13 12:30:00|2156|2155|2157|2155|2157|2155|2155|2155|50
1763037300000|2025-11-13 12:35:00|2158|2153|2156|2153|2158|2153|2156|2153|1557
1763037600000|2025-11-13 12:40:00|2155|2154|2154|2153|2156|2154|2154|2153|1325
1763037900000|2025-11-13 12:45:00|2156|2154|2155|2153|2157|2155|2155|2153|2300
1763038200000|2025-11-13 12:50:00|2156|2154|2156|2154|2157|2154|2155|2153|106
1763038500000|2025-11-13 12:55:00|2155|2151|2156|2153|2156|2154|2154|2150|914494
1763038800000|2025-11-13 13:00:00|2155|2152|2152|2151|2155|2153|2152|2151|616
1763039100000|2025-11-13 13:05:00|2153|2152|2154|2152|2154|2152|2152|2152|2864
1763039400000|2025-11-13 13:10:00|2153|2151|2152|2150|2153|2151|2152|2150|994
1763039700000|2025-11-13 13:15:00|2153|2151|2153|2151|2153|2152|2153|2151|502
1763040000000|2025-11-13 13:20:00|2152|2152|2154|2152|2154|2152|2152|2151|2430
1763040300000|2025-11-13 13:25:00|2155|2153|2154|2153|2155|2153|2154|2153|4
1763040600000|2025-11-13 13:30:00|2153|2152|2153|2151|2153|2153|2153|2151|2240
1763040900000|2025-11-13 13:35:00|2152||2153||2153||2152||584
1763041200000|2025-11-13 13:40:00|2152||2152||2153||2152||1414
1763041500000|2025-11-13 13:45:00|2153|2152|2152|2151|2153|2152|2152|2151|1068
1763041800000|2025-11-13 13:50:00|2153|2152|2152|2151|2153|2152|2152|2151|1811
1763042100000|2025-11-13 13:55:00|2153|2152|2153|2152|2154|2153|2152|2151|2194
1763042400000|2025-11-13 14:00:00||2151||2151||2151||2151|2288
1763042700000|2025-11-13 14:05:00|2152|2150|2151|2149|2152|2150|2151|2149|2038
1763043000000|2025-11-13 14:10:00|2150|2148|2149|2148|2151|2148|2149|2148|632
1763043300000|2025-11-13 14:15:00||2147||2148||2148||2147|585
1763043600000|2025-11-13 14:20:00|2150|2149|2150|2149|2151|2149|2150|2148|792
1763043900000|2025-11-13 14:25:00|2151|2148|2151|2149|2151|2149|2151|2148|2152
1763044200000|2025-11-13 14:30:00|2150|2148|2153|2150|2155|2152|2148|2146|7211
1763044500000|2025-11-13 14:35:00|2152|2151|2151|2149|2155|2152|2151|2148|1249
1763044800000|2025-11-13 14:40:00|2150|2148|2140|2139|2150|2148|2140|2139|3708
1763045100000|2025-11-13 14:45:00|2142|2138|2148|2146|2151|2150|2142|2138|2887
1763045400000|2025-11-13 14:50:00|2149|2147|2149|2147|2151|2150|2149|2146|4037
1763045700000|2025-11-13 14:55:00|2150|2148|2150|2148|2152|2150|2149|2147|1651
1763046000000|2025-11-13 15:00:00|2151|2149|2148|2146|2151|2150|2148|2146|3399
1763046300000|2025-11-13 15:05:00|2146|2147|2149|2148|2150|2149|2146|2144|1202
1763046600000|2025-11-13 15:10:00|2148|2147|2148|2146|2150|2148|2148|2146|290
1763046900000|2025-11-13 15:15:00|2149|2147|2143|2141|2149|2147|2143|2141|1805
1763047200000|2025-11-13 15:20:00|2144|2142|2140|2139|2144|2142|2139|2137|2067
1763047500000|2025-11-13 15:25:00|2141|2138|2139|2137|2142|2140|2139|2137|1426
1763047800000|2025-11-13 15:30:00|2140|2138|2137|2135|2141|2139|2136|2134|3465
1763048100000|2025-11-13 15:35:00|2138|2134|2139|2137|2139|2137|2136|2134|826
1763048400000|2025-11-13 15:40:00|2140|2138|2139|2137|2140|2138|2138|2136|2783
1763048700000|2025-11-13 15:45:00|2138|2138|2140|2139|2140|2139|2136|2135|2587
1763049000000|2025-11-13 15:50:00|2141|2140|2136|2134|2141|2140|2136|2134|2087
1763049300000|2025-11-13 15:55:00|2135|2133|2133|2132|2135|2133|2132|2131|2270
1763049600000|2025-11-13 16:00:00|2134|2131|2133|2131|2134|2133|2132|2131|2188
1763049900000|2025-11-13 16:05:00|2132|2132|2135|2134|2135|2134|2132|2132|1090
1763050200000|2025-11-13 16:10:00|2136|2133|2132|2131|2136|2133|2132|2130|4073
1763050500000|2025-11-13 16:15:00|2133|2132|2132|2130|2133|2132|2130|2129|5824
1763050800000|2025-11-13 16:20:00|2133|2131|2132|2131|2134|2132|2132|2130|6150
1763051100000|2025-11-13 16:25:00|2131|2130|2133|2131|2133|2132|2131|2129|3377
1763107200000|2025-11-14 08:00:00|2115|2112|2109|2107|2116|2112|2107|2104|12139
1763107500000|2025-11-14 08:05:00|2108|2106|2109|2107|2111|2109|2107|2106|5483
1763107800000|2025-11-14 08:10:00|2108|2106|2107|2105|2108|2107|2107|2105|783
1763108100000|2025-11-14 08:15:00|2106|2104|2107|2105|2108|2107|2105|2104|2086
1763108400000|2025-11-14 08:20:00|2106|2104|2109|2107|2109|2107|2105|2104|1139
1763108700000|2025-11-14 08:25:00|2111|2106|2113|2110|2113|2111|2111|2106|1061
1763109000000|2025-11-14 08:30:00|2114|2111|2113|2111|2114|2112|2111|2110|1996
1763109300000|2025-11-14 08:35:00|2114|2112|2114|2113|2116|2113|2114|2112|213
1763109600000|2025-11-14 08:40:00|2113|2112|2111|2109|2113|2112|2108|2107|1652
1763109900000|2025-11-14 08:45:00|2112|2108|2109|2107|2112|2109|2109|2107|1147
1763110200000|2025-11-14 08:50:00|2110|2108|2111|2108|2111|2108|2110|2107|31
1763110500000|2025-11-14 08:55:00|2110|2109|2112|2109|2112|2109|2110|2108|573
1763110800000|2025-11-14 09:00:00|2111|2107|2113|2110|2113|2110|2110|2107|620
1763111100000|2025-11-14 09:05:00|2112|2111|2115|2112|2115|2112|2112|2111|8872
1763111400000|2025-11-14 09:10:00|2114|2110|2110|2108|2115|2110|2110|2108|2191
1763111700000|2025-11-14 09:15:00|2111|2109|2110|2109|2111|2109|2110|2108|3169
1763112000000|2025-11-14 09:20:00|2109|2108|2111|2108|2111|2109|2109|2108|3160
1763112300000|2025-11-14 09:25:00|2110||2110||2110||2109||611
1763112600000|2025-11-14 09:30:00|2109|2107|2108|2105|2109|2107|2106|2105|3165
1763112900000|2025-11-14 09:35:00|2107|2106|2096|2093|2107|2107|2070|2066|37866
1763113200000|2025-11-14 09:40:00|2098|2094|2096|2094|2099|2098|2087|2085|23250
1763113500000|2025-11-14 09:45:00|2091|2088|2084|2081|2095|2092|2084|2081|9741
1763113800000|2025-11-14 09:50:00|2083|2080|2081|2079|2083|2081|2078|2076|6709
1763114100000|2025-11-14 09:55:00|2080|2078|2085|2082|2089|2087|2079|2078|9495
1763114400000|2025-11-14 10:00:00|2084|2080|2085|2082|2086|2084|2082|2080|6110
1763114700000|2025-11-14 10:05:00|2087|2085|2093|2091|2093|2091|2085|2082|8733
1763115000000|2025-11-14 10:10:00|2092|2090|2089|2087|2094|2092|2088|2086|6219
1763115300000|2025-11-14 10:15:00|2088|2085|2084|2081|2089|2086|2082|2081|7190
1763115600000|2025-11-14 10:20:00|2083|2082|2083|2081|2085|2083|2082|2081|6333
1763115900000|2025-11-14 10:25:00|2084|2082|2083|2081|2084|2083|2082|2080|2641
1763116200000|2025-11-14 10:30:00|2084|2082|2084|2083|2086|2084|2082|2080|3035
1763116500000|2025-11-14 10:35:00|2085|2084|2086|2084|2086|2085|2084|2083|4088
1763116800000|2025-11-14 10:40:00|2087|2085|2090|2088|2092|2090|2087|2085|2376
1763117100000|2025-11-14 10:45:00|2091|2089|2089|2086|2093|2090|2088|2086|3117
1763117400000|2025-11-14 10:50:00|2088|2087|2086|2084|2088|2087|2086|2084|470
1763117700000|2025-11-14 10:55:00|2085|2083|2085|2083|2085|2083|2084|2081|2043
1763118000000|2025-11-14 11:00:00|2084|2082|2085|2082|2085|2083|2084|2082|1568
1763118300000|2025-11-14 11:05:00|2084|2080|2082|2080|2085|2082|2082|2080|1582
1763118600000|2025-11-14 11:10:00|2081|2078|2081|2079|2083|2080|2080|2078|1691
1763118900000|2025-11-14 11:15:00|2083|2080|2080|2078|2083|2080|2078|2076|3340
1763119200000|2025-11-14 11:20:00|2079|2077|2078|2076|2080|2077|2076|2075|2262
1763119500000|2025-11-14 11:25:00|2077|2075|2077|2076|2079|2078|2077|2075|2511
1763119800000|2025-11-14 11:30:00|2076|2074|2072|2070|2077|2075|2072|2070|2009
1763120100000|2025-11-14 11:35:00|2071|2071|2071|2069|2072|2071|2070|2069|2579
1763120400000|2025-11-14 11:40:00|2070|2068|2066|2064|2071|2069|2065|2064|7175
1763120700000|2025-11-14 11:45:00|2065|2063|2063|2061|2065|2063|2060|2058|6915
1763121000000|2025-11-14 11:50:00|2062|2060|2060|2058|2063|2062|2059|2057|3385
1763121300000|2025-11-14 11:55:00|2061|2059|2061|2060|2062|2060|2059|2058|2989
1763121600000|2025-11-14 12:00:00|2062|2061|2065|2063|2067|2065|2062|2060|3860
1763121900000|2025-11-14 12:05:00|2066|2064|2058|2056|2066|2064|2058|2056|9020
1763122200000|2025-11-14 12:10:00|2060|2057|2058|2056|2062|2060|2058|2056|7707
1763122500000|2025-11-14 12:15:00|2059|2057|2061|2058|2061|2060|2057|2055|4510
1763122800000|2025-11-14 12:20:00|2058|2059|2060|2059|2063|2060|2058|2055|10880
1763123100000|2025-11-14 12:25:00|2061|2060|2067|2066|2067|2066|2061|2060|2197
1763123400000|2025-11-14 12:30:00|2069|2067|2066|2064|2069|2067|2066|2064|1779
1763123700000|2025-11-14 12:35:00|2067|2066|2066|2064|2069|2067|2066|2064|2029
1763124000000|2025-11-14 12:40:00|2065|2065|2067|2065|2069|2068|2065|2064|2777
1763124300000|2025-11-14 12:45:00|2066|2064|2071|2068|2071|2068|2066|2064|1335
1763124600000|2025-11-14 12:50:00|2072|2069|2072|2070|2073|2072|2072|2068|2870
1763124900000|2025-11-14 12:55:00|2074|2072|2072|2070|2074|2072|2071|2069|4004
1763125200000|2025-11-14 13:00:00|2071|2068|2069|2067|2071|2070|2069|2067|64274
1763125500000|2025-11-14 13:05:00|2068|2066|2067|2065|2068|2066|2067|2065|42007
1763125800000|2025-11-14 13:10:00|2068|2064|2063|2061|2068|2064|2063|2061|527
1763126100000|2025-11-14 13:15:00|2062|2060|2062|2060|2064|2062|2062|2060|1592
1763126400000|2025-11-14 13:20:00|2061|2059|2055|2054|2061|2059|2055|2053|4952
1763126700000|2025-11-14 13:25:00|2054|2053|2055|2053|2055|2054|2054|2051|5142
1763127000000|2025-11-14 13:30:00|2054|2052|2056|2054|2056|2054|2053|2051|9427
1763127300000|2025-11-14 13:35:00|2055|2053|2055|2054|2057|2055|2054|2053|2820
1763127600000|2025-11-14 13:40:00|2054|2052|2051|2050|2055|2053|2051|2050|2747
1763127900000|2025-11-14 13:45:00|2052|2051|2054|2052|2054|2052|2051|2050|4599
1763128200000|2025-11-14 13:50:00|2053|2053|2054|2052|2055|2054|2051|2050|4487
1763128500000|2025-11-14 13:55:00|2055|2053|2053|2051|2056|2055|2053|2051|2391
1763128800000|2025-11-14 14:00:00|2052|2050|2052|2050|2053|2051|2049|2047|4246
1763129100000|2025-11-14 14:05:00|2053|2051|2055|2053|2056|2054|2053|2051|3157
1763129400000|2025-11-14 14:10:00|2056|2054|2058|2056|2060|2058|2056|2053|6454
1763129700000|2025-11-14 14:15:00|2057|2055|2058|2056|2059|2057|2055|2054|3569
1763130000000|2025-11-14 14:20:00|2057|2057|2061|2059|2061|2060|2057|2056|20372
1763130300000|2025-11-14 14:25:00|2062|2060|2060|2057|2064|2063|2058|2055|4477
1763130600000|2025-11-14 14:30:00|2059|2056|2063|2060|2071|2069|2058|2056|7680
1763130900000|2025-11-14 14:35:00|2064|2061|2071|2068|2074|2072|2063|2061|10781
1763131200000|2025-11-14 14:40:00|2073|2069|2076|2074|2076|2074|2071|2068|5115
1763131500000|2025-11-14 14:45:00|2077|2075|2082|2080|2084|2083|2077|2074|11085
1763131800000|2025-11-14 14:50:00|2083|2081|2085|2083|2087|2085|2080|2078|7323
1763132100000|2025-11-14 14:55:00|2086|2084|2090|2088|2094|2093|2086|2084|6594
1763132400000|2025-11-14 15:00:00|2089|2089|2081|2079|2089|2089|2081|2079|6720
1763132700000|2025-11-14 15:05:00|2080|2078|2081|2079|2082|2080|2077|2075|5900
1763133000000|2025-11-14 15:10:00|2082|2080|2082|2080|2084|2083|2078|2076|5416
1763133300000|2025-11-14 15:15:00|2081|2079|2084|2082|2085|2083|2081|2079|3918
1763133600000|2025-11-14 15:20:00|2083|2081|2083|2081|2084|2083|2082|2080|2569
1763133900000|2025-11-14 15:25:00|2082|2080|2086|2084|2086|2084|2079|2077|4068
1763134200000|2025-11-14 15:30:00|2087|2085|2083|2082|2089|2088|2083|2081|6786
1763134500000|2025-11-14 15:35:00|2083|2081.5|2090|2087.5|2091.5|2090|2083|2081.5|1024
1763134800000|2025-11-14 15:40:00|2089|2087|2087|2085.5|2090.5|2088|2086|2084.5|914
1763135100000|2025-11-14 15:45:00|2086|2085|2092.5|2090|2092.5|2091|2086|2084.5|2470
1763135400000|2025-11-14 15:50:00|2092|2089.5|2093|2091.5|2095.5|2093|2092|2089.5|459