1740988800000|2025-03-03 08:00:00|2658.5|2656.5|2668.5|2667|2672.5|2671.5|2658.5|2656.5|30186
1740989100000|2025-03-03 08:05:00|2668|2667.5|2667|2666|2668|2667.5|2659.5|2658|22265
1740989400000|2025-03-03 08:10:00|2666.5|2666.5|2667.5|2666.5|2670|2669.5|2666.5|2666|22313
1740989700000|2025-03-03 08:15:00|2667|2666|2668.5|2667.5|2668.5|2667.5|2665|2664.5|17886
1740990000000|2025-03-03 08:20:00|2668|2667|2667|2666|2669|2668|2665.5|2664.5|173598
1740990300000|2025-03-03 08:25:00|2666.5|2666.5|2668.5|2667.5|2669|2668|2664.5|2664|7291
1740990600000|2025-03-03 08:30:00|2669|2668|2669|2668|2674|2673.5|2668.5|2667.5|17295
1740990900000|2025-03-03 08:35:00|2669.5|2668.5|2667.5|2667|2669.5|2669|2665|2664|10320
1740991200000|2025-03-03 08:40:00|2668|2667.5|2669.5|2668.5|2671|2670|2667.5|2667|21876
1740991500000|2025-03-03 08:45:00|2670|2669|2664.5|2664|2670.5|2670|2664.5|2664|11592
1740991800000|2025-03-03 08:50:00|2665|2663.5|2663|2662|2665.5|2664.5|2662.5|2661.5|4456
1740992100000|2025-03-03 08:55:00|2662.5|2662.5|2663|2662|2663|2662.5|2661|2660.5|6189
1740992400000|2025-03-03 09:00:00|2662.5|2662.5|2658.5|2657.5|2662.5|2662.5|2658|2657|56481
1740992700000|2025-03-03 09:05:00|2659|2658|2657.5|2657|2660|2659.5|2657.5|2657|14602
1740993000000|2025-03-03 09:10:00|2658|2656.5|2656|2655|2658|2657|2655|2654|10484
1740993300000|2025-03-03 09:15:00|2655.5|2655.5|2657|2656|2658|2657|2655.5|2655|9956
1740993600000|2025-03-03 09:20:00|2657.5|2656.5|2657.5|2657|2658|2657.5|2656|2655.5|9272
1740993900000|2025-03-03 09:25:00|2658|2657.5|2656|2655|2658|2657.5|2655.5|2655|10286
1740994200000|2025-03-03 09:30:00|2656.5|2655.5|2653.5|2652.5|2656.5|2655.5|2653|2652.5|10879
1740994500000|2025-03-03 09:35:00|2653|2653|2655.5|2654.5|2655.5|2655|2653|2653|7582
1740994800000|2025-03-03 09:40:00|2656|2655|2656.5|2655.5|2657.5|2656.5|2656|2654.5|10121
1740995100000|2025-03-03 09:45:00|2657|2656.5|2657|2656.5|2658|2657.5|2656.5|2656|17738
1740995400000|2025-03-03 09:50:00|2656.5|2656|2656|2655|2658|2657.5|2655.5|2655|12015
1740995700000|2025-03-03 09:55:00|2656.5|2655.5|2657.5|2656.5|2657.5|2657|2656|2655|19792
1740996000000|2025-03-03 10:00:00|2657|2657|2659|2658.5|2660|2659.5|2656|2655|13761
1740996300000|2025-03-03 10:05:00|2658.5|2658|2659|2658.5|2659.5|2659|2657.5|2657|17559
1740996600000|2025-03-03 10:10:00|2659.5|2659|2662.5|2661.5|2662.5|2661.5|2658.5|2657.5|13309
1740996900000|2025-03-03 10:15:00|2663|2662|2663.5|2662.5|2665.5|2665|2663|2662|11500
1740997200000|2025-03-03 10:20:00|2664|2663|2664.5|2664|2664.5|2664|2662.5|2662|10689
1740997500000|2025-03-03 10:25:00|2664|2663.5|2662.5|2662|2664|2663.5|2661|2660.5|10638
1740997800000|2025-03-03 10:30:00|2663|2661|2662.5|2662|2663.5|2662.5|2661|2660.5|4304
1740998100000|2025-03-03 10:35:00|2663|2662.5|2663.5|2662.5|2664|2663|2662|2661.5|1540385
1740998400000|2025-03-03 10:40:00|2663|2663|2664.5|2664|2665.5|2665|2663|2663|13037
1740998700000|2025-03-03 10:45:00|2665|2664.5|2665|2664.5|2665.5|2665|2664.5|2663.5|37690
1740999000000|2025-03-03 10:50:00|2665.5|2665|2667|2666.5|2667.5|2667|2665.5|2665|13600
1740999300000|2025-03-03 10:55:00|2666.5|2666|2667.5|2667|2669.5|2668.5|2666|2665.5|22310
1740999600000|2025-03-03 11:00:00|2668|2667.5|2667.5|2667|2668|2667.5|2667|2666|23773
1740999900000|2025-03-03 11:05:00|2667|2666.5|2668.5|2668|2668.5|2668|2667|2666.5|10902
1741000200000|2025-03-03 11:10:00|2667|2666.5|2668|2667.5|2668|2667.5|2667|2666.5|20856
1741000500000|2025-03-03 11:15:00|2667.5|2667|2669.5|2669|2672|2671.5|2667.5|2667|9014
1741000800000|2025-03-03 11:20:00|2669|2668.5|2668.5|2668|2669.5|2669|2668|2667.5|5130
1741001100000|2025-03-03 11:25:00|2669|2668.5|2669.5|2668.5|2669.5|2669|2668|2667.5|9794
1741001400000|2025-03-03 11:30:00|2669|2669|2669|2668.5|2669.5|2669|2668.5|2668|8918
1741001700000|2025-03-03 11:35:00|2668.5|2668|2668.5|2668|2670|2669.5|2668.5|2668|5734
1741002000000|2025-03-03 11:40:00|2667.5|2667|2668|2667.5|2668|2667.5|2667.5|2667|4529
1741002300000|2025-03-03 11:45:00|2667|2666.5|2669|2668|2669|2668|2667|2666.5|7061
1741002600000|2025-03-03 11:50:00|2669.5|2668.5|2670.5|2670|2670.5|2670|2668.5|2668|8149
1741002900000|2025-03-03 11:55:00|2670|2669.5|2671|2670.5|2672|2671.5|2670|2669|19556
1741003200000|2025-03-03 12:00:00|2670.5|2670|2671.5|2671|2671.5|2671|2670|2669.5|5984
1741003500000|2025-03-03 12:05:00|2672|2671.5|2671|2670.5|2672|2671.5|2670.5|2670|9456
1741003800000|2025-03-03 12:10:00|2670.5|2670|2672|2671.5|2672.5|2672|2670|2669.5|279530
1741004100000|2025-03-03 12:15:00|2671.5|2671|2672.5|2672|2673|2672.5|2671.5|2671|18728
1741004400000|2025-03-03 12:20:00|2673|2672.5|2675|2674.5|2675.5|2674.5|2672.5|2672|5651
1741004700000|2025-03-03 12:25:00|2675.5|2675|2673.5|2673|2675.5|2675|2673|2672.5|11242
1741005000000|2025-03-03 12:30:00|2674.5|2673.5|2674|2673.5|2675|2674.5|2672|2671|8874
1741005300000|2025-03-03 12:35:00|2675|2674|2674.5|2674|2675|2674.5|2674|2673.5|8529
1741005600000|2025-03-03 12:40:00|2674|2673.5|2675.5|2674.5|2677|2676|2674|2673.5|6518
1741005900000|2025-03-03 12:45:00|2675|2675|2674|2673.5|2676|2675.5|2673.5|2672.5|9440
1741006200000|2025-03-03 12:50:00|2673.5|2673|2675.5|2675|2676|2675.5|2673.5|2673|7880
1741006500000|2025-03-03 12:55:00|2675|2674.5|2676|2675.5|2676|2675.5|2675|2674.5|9347
1741006800000|2025-03-03 13:00:00|2676.5|2676|2676|2675|2677.5|2677|2675.5|2675|15433
1741007100000|2025-03-03 13:05:00|2675.5|2675.5|2676.5|2676|2677|2676.5|2674.5|2674|16682
1741007400000|2025-03-03 13:10:00|2676|2675.5|2676.5|2675.5|2677|2676|2675|2674.5|11710
1741007700000|2025-03-03 13:15:00|2676|2676|2674.5|2674|2677|2676.5|2674.5|2673.5|13762
1741008000000|2025-03-03 13:20:00|2674|2673.5|2675.5|2675|2676|2675.5|2674|2673.5|13806
1741008300000|2025-03-03 13:25:00|2675|2674.5|2676.5|2676|2677|2676|2675|2674.5|11844
1741008600000|2025-03-03 13:30:00|2676|2675.5|2675.5|2675|2677|2676.5|2675.5|2675|11535
1741008900000|2025-03-03 13:35:00|2675|2674.5|2677|2676.5|2678|2677.5|2675|2674|19791
1741009200000|2025-03-03 13:40:00|2677.5|2676|2676.5|2676|2678|2677.5|2676|2675.5|12572
1741009500000|2025-03-03 13:45:00|2677|2676.5|2678|2677.5|2678|2677.5|2676|2675.5|11123
1741009800000|2025-03-03 13:50:00|2678.5|2678|2678|2677.5|2679.5|2679|2677.5|2677|13832
1741010100000|2025-03-03 13:55:00|2677.5|2677|2675.5|2675|2678.5|2678|2675.5|2675|9388
1741010400000|2025-03-03 14:00:00|2675|2674.5|2677|2676.5|2678|2677.5|2675|2674.5|13516
1741010700000|2025-03-03 14:05:00|2677.5|2677|2679|2678.5|2679|2678.5|2676.5|2676|17615
1741011000000|2025-03-03 14:10:00|2679.5|2679|2678.5|2678|2681|2680.5|2678.5|2678|198537
1741011300000|2025-03-03 14:15:00|2678|2677.5|2676.5|2676|2678.5|2678|2675.5|2675|9842
1741011600000|2025-03-03 14:20:00|2676|2675.5|2675|2674.5|2676|2675.5|2674.5|2674|19229
1741011900000|2025-03-03 14:25:00|2674.5|2674|2672.5|2672|2675|2674.5|2672|2671|15329
1741012200000|2025-03-03 14:30:00|2673|2673.5|2677|2676.5|2677|2676.5|2671|2670.5|50158
1741012500000|2025-03-03 14:35:00|2677.5|2677|2670.5|2669.5|2677.5|2677|2670.5|2669.5|36134
1741012800000|2025-03-03 14:40:00|2670|2669|2669.5|2668.5|2670|2669.5|2666.5|2666|25008
1741013100000|2025-03-03 14:45:00|2670|2669|2668.5|2668|2670|2669.5|2668|2667|20148
1741013400000|2025-03-03 14:50:00|2669|2667.5|2667.5|2667|2670|2669.5|2667.5|2666.5|22319
1741013700000|2025-03-03 14:55:00|2668|2667.5|2666|2665|2669.5|2668.5|2665|2664.5|38791
1741014000000|2025-03-03 15:00:00|2665.5|2664.5|2663|2662.5|2665.5|2664.5|2658|2657.5|35113
1741014300000|2025-03-03 15:05:00|2663.5|2663.5|2661|2660|2664.5|2663.5|2661|2660|14203
1741014600000|2025-03-03 15:10:00|2660.5|2659.5|2660|2659|2663.5|2662.5|2657.5|2656.5|33844
1741014900000|2025-03-03 15:15:00|2659.5|2659.5|2661|2660.5|2661|2660.5|2659|2658.5|38666
1741015200000|2025-03-03 15:20:00|2661.5|2661|2660|2659.5|2662|2661.5|2660|2659.5|15847
1741015500000|2025-03-03 15:25:00|2660.5|2659|2660|2659.5|2660.5|2660|2658.5|2657.5|36938
1741015800000|2025-03-03 15:30:00|2659.5|2659|2660|2659.5|2660.5|2659.5|2654.5|2654|23528
1741016100000|2025-03-03 15:35:00|2659.5|2659|2657.5|2657|2659.5|2659|2656.5|2656|112830
1741016400000|2025-03-03 15:40:00|2658.5|2658|2659.5|2659|2659.5|2659|2657|2656.5|22988
1741016700000|2025-03-03 15:45:00|2659|2658.5|2659.5|2659|2659.5|2659|2658.5|2658|21348
1741017000000|2025-03-03 15:50:00|2660|2659.5|2663.5|2663|2665|2664|2660|2659|16263
1741017300000|2025-03-03 15:55:00|2664|2663.5|2666|2665.5|2666.5|2666|2664|2663.5|25185
1741017600000|2025-03-03 16:00:00|2666.5|2666|2665.5|2665|2669.5|2669|2665|2664.5|29029
1741017900000|2025-03-03 16:05:00|2666|2665.5|2665.5|2665|2666.5|2666|2665|2664.5|29708
1741018200000|2025-03-03 16:10:00|2665|2664.5|2662|2661.5|2665|2665|2660.5|2660|541624
1741018500000|2025-03-03 16:15:00|2661.5|2661|2661.5|2661|2661.5|2661|2660|2659.5|31828
1741018800000|2025-03-03 16:20:00|2661|2660.5|2661.5|2661|2661.5|2661|2660|2659.5|50212
1741019100000|2025-03-03 16:25:00|2661|2660.5|2656|2655.5|2661|2660.5|2656|2655.5|59220
1741075200000|2025-03-04 08:00:00|2593|2592|2592|2591|2594.5|2593|2577.5|2575.5|51675
1741075500000|2025-03-04 08:05:00|2593.5|2591.5|2577.5|2576.5|2596|2594.5|2573|2572.5|79749
1741075800000|2025-03-04 08:10:00|2577|2576|2570|2569.5|2578|2577|2568.5|2568|56457
1741076100000|2025-03-04 08:15:00|2570.5|2570|2570|2569.5|2573|2572|2568.5|2568|68526
1741076400000|2025-03-04 08:20:00|2569.5|2568.5|2567|2566|2572|2571.5|2565|2564|23774
1741076700000|2025-03-04 08:25:00|2566.5|2565.5|2568|2567.5|2569.5|2569|2565|2564|58885
1741077000000|2025-03-04 08:30:00|2568.5|2568|2573|2572.5|2575.5|2574.5|2566|2565|49333
1741077300000|2025-03-04 08:35:00|2572.5|2572|2571.5|2571|2577.5|2577|2571.5|2570.5|36277
1741077600000|2025-03-04 08:40:00|2571|2570.5|2575|2574.5|2575|2574.5|2569.5|2569|32440
1741077900000|2025-03-04 08:45:00|2574.5|2574|2572.5|2572|2576.5|2576|2572.5|2572|28247
1741078200000|2025-03-04 08:50:00|2572|2571.5|2572.5|2572|2574|2573|2571.5|2571|35625
1741078500000|2025-03-04 08:55:00|2573|2572.5|2574|2573.5|2575.5|2574.5|2572.5|2572|44439
1741078800000|2025-03-04 09:00:00|2573.5|2573|2574.5|2573.5|2576.5|2576|2572|2571.5|27462
1741079100000|2025-03-04 09:05:00|2574|2574|2578|2577.5|2578|2577.5|2574|2573.5|9806
1741079400000|2025-03-04 09:10:00|2578.5|2577|2576.5|2575.5|2581|2580|2575|2574.5|10467
1741079700000|2025-03-04 09:15:00|2576|2576|2576|2575.5|2576.5|2576|2574|2573.5|11049
1741080000000|2025-03-04 09:20:00|2576.5|2574|2577|2576.5|2577|2576.5|2573.5|2573|39506
1741080300000|2025-03-04 09:25:00|2577.5|2577|2579|2578.5|2579|2578.5|2577|2576|7171
1741080600000|2025-03-04 09:30:00|2578.5|2578|2579.5|2579|2580.5|2580|2578.5|2577.5|8085
1741080900000|2025-03-04 09:35:00|2580|2578.5|2580|2579|2581|2580.5|2579|2578|13043
1741081200000|2025-03-04 09:40:00|2579|2578.5|2578|2577.5|2579|2578.5|2575|2574.5|15687
1741081500000|2025-03-04 09:45:00|2578.5|2577|2579|2578|2580.5|2579.5|2577.5|2576.5|42971
1741081800000|2025-03-04 09:50:00|2578.5|2577.5|2578|2577.5|2579.5|2579|2578|2577.5|20060
1741082100000|2025-03-04 09:55:00|2578.5|2578|2577|2576|2578.5|2578|2576.5|2576|16169
1741082400000|2025-03-04 10:00:00|2576.5|2575.5|2578|2577.5|2578.5|2577.5|2575|2574.5|39819
1741082700000|2025-03-04 10:05:00|2578.5|2578|2574.5|2574|2579|2578.5|2574.5|2574|40054
1741083000000|2025-03-04 10:10:00|2575|2574.5|2577|2576.5|2577|2576.5|2573.5|2573|18825
1741083300000|2025-03-04 10:15:00|2576.5|2576|2583|2582.5|2583|2582.5|2576.5|2576|25234
1741083600000|2025-03-04 10:20:00|2582.5|2582|2580|2579.5|2583.5|2583|2580|2579.5|25510
1741083900000|2025-03-04 10:25:00|2579.5|2579|2581.5|2581|2582|2581.5|2578.5|2578|26800
1741084200000|2025-03-04 10:30:00|2582|2581.5|2581|2580.5|2583|2582.5|2580.5|2580|28011
1741084500000|2025-03-04 10:35:00|2580.5|2580|2585.5|2585|2585.5|2585|2580.5|2580|20409
1741084800000|2025-03-04 10:40:00|2586|2585.5|2587|2586|2590|2589.5|2585.5|2585|24189
1741085100000|2025-03-04 10:45:00|2587.5|2586.5|2588|2587.5|2589|2588.5|2586.5|2586|9568
1741085400000|2025-03-04 10:50:00|2588.5|2588|2588.5|2587.5|2589|2588.5|2586.5|2586|15347
1741085700000|2025-03-04 10:55:00|2588|2588|2589|2588.5|2589|2588.5|2586.5|2586|15075
1741086000000|2025-03-04 11:00:00|2589.5|2589|2588|2587.5|2589.5|2589|2586.5|2586|10571
1741086300000|2025-03-04 11:05:00|2588.5|2588|2590.5|2589.5|2590.5|2590|2587.5|2587|11292
1741086600000|2025-03-04 11:10:00|2591|2590|2593|2592.5|2593.5|2593|2590.5|2590|10267
1741086900000|2025-03-04 11:15:00|2592.5|2592|2588.5|2588|2592.5|2592|2588.5|2587.5|633846
1741087200000|2025-03-04 11:20:00|2588|2587.5|2584|2583|2588.5|2588|2581.5|2581|153767
1741087500000|2025-03-04 11:25:00|2583.5|2583.5|2583|2582|2584|2583.5|2582.5|2581.5|410302
1741087800000|2025-03-04 11:30:00|2584|2582.5|2582|2581|2584|2583|2581|2580.5|21758
1741088100000|2025-03-04 11:35:00|2581.5|2580.5|2579.5|2579|2582|2581.5|2579|2578.5|44901
1741088400000|2025-03-04 11:40:00|2579|2578.5|2579.5|2579|2580|2579.5|2578|2577.5|13701
1741088700000|2025-03-04 11:45:00|2580|2579.5|2580|2579.5|2581|2580.5|2579.5|2579|36160
1741089000000|2025-03-04 11:50:00|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|9861
1741089300000|2025-03-04 11:55:00|2580.5|2580|2580|2579|2581.5|2581|2579.5|2579|10353
1741089600000|2025-03-04 12:00:00|2579.5|2578.5|2577.5|2577|2580|2579.5|2577|2576.5|40541
1741089900000|2025-03-04 12:05:00|2578|2577.5|2577|2576.5|2579.5|2579|2576.5|2576|21674
1741090200000|2025-03-04 12:10:00|2576.5|2576|2574|2573.5|2577|2576.5|2574|2573.5|26880
1741090500000|2025-03-04 12:15:00|2574.5|2574|2575|2574.5|2576|2575|2574|2573.5|22112
1741090800000|2025-03-04 12:20:00|2575.5|2575|2571|2570.5|2575.5|2575|2571|2570.5|39403
1741091100000|2025-03-04 12:25:00|2571.5|2571|2566.5|2566|2573.5|2573|2566.5|2566|36392
1741091400000|2025-03-04 12:30:00|2566|2565.5|2569.5|2569|2570|2569|2563|2562.5|27514
1741091700000|2025-03-04 12:35:00|2570|2569.5|2563|2562|2570|2569.5|2562.5|2562|12252
1741092000000|2025-03-04 12:40:00|2562.5|2562.5|2562.5|2562|2563.5|2563|2559|2558.5|17368
1741092300000|2025-03-04 12:45:00|2562|2561.5|2565.5|2564.5|2569|2568.5|2562|2561.5|15412
1741092600000|2025-03-04 12:50:00|2566|2565|2562.5|2562|2566.5|2565.5|2562.5|2562|13772
1741092900000|2025-03-04 12:55:00|2563|2562.5|2560.5|2559.5|2564.5|2563.5|2559.5|2559|11887
1741093200000|2025-03-04 13:00:00|2561|2560|2563.5|2563|2566|2565.5|2561|2560|13687
1741093500000|2025-03-04 13:05:00|2563|2562.5|2563.5|2562.5|2567.5|2566.5|2563|2562.5|11573
1741093800000|2025-03-04 13:10:00|2563|2562|2563|2562.5|2566|2565.5|2562.5|2561.5|14173
1741094100000|2025-03-04 13:15:00|2563.5|2563|2566|2565|2567.5|2567|2563.5|2563|16150
1741094400000|2025-03-04 13:20:00|2565.5|2565.5|2566.5|2566|2567.5|2567|2564.5|2563.5|17432
1741094700000|2025-03-04 13:25:00|2567|2566.5|2562.5|2562|2567|2566.5|2562|2561.5|13553
1741095000000|2025-03-04 13:30:00|2563|2562.5|2563|2562.5|2564.5|2564|2561|2560.5|23176
1741095300000|2025-03-04 13:35:00|2564|2563.5|2560.5|2559.5|2564|2563.5|2558|2557.5|11588
1741095600000|2025-03-04 13:40:00|2559.5|2559|2560.5|2560|2562|2561.5|2559.5|2558.5|11932
1741095900000|2025-03-04 13:45:00|2561|2560.5|2561.5|2561|2563|2562.5|2559.5|2559|15365
1741096200000|2025-03-04 13:50:00|2561|2560.5|2557.5|2556.5|2561.5|2561|2556|2555.5|31590
1741096500000|2025-03-04 13:55:00|2558|2557|2555|2554.5|2558.5|2558|2555|2554|16190
1741096800000|2025-03-04 14:00:00|2554.5|2554|2563.5|2562.5|2566|2565|2554.5|2554|22538
1741097100000|2025-03-04 14:05:00|2563|2563|2562.5|2561.5|2563|2563|2558.5|2558|21427
1741097400000|2025-03-04 14:10:00|2563|2562|2560|2559|2563|2562|2559.5|2559|18531
1741097700000|2025-03-04 14:15:00|2560.5|2559.5|2559|2558|2561|2560.5|2555.5|2555|21225
1741098000000|2025-03-04 14:20:00|2558.5|2557.5|2556|2555.5|2559.5|2558.5|2555.5|2555|10274
1741098300000|2025-03-04 14:25:00|2556.5|2556|2560.5|2559.5|2560.5|2560|2556.5|2556|24139
1741098600000|2025-03-04 14:30:00|2559.5|2559|2565|2564|2566|2565.5|2555.5|2555|54683
1741098900000|2025-03-04 14:35:00|2565.5|2564.5|2561.5|2560.5|2566|2565.5|2558|2557|37158
1741099200000|2025-03-04 14:40:00|2562|2561|2558|2557.5|2564.5|2564|2557|2556.5|57229
1741099500000|2025-03-04 14:45:00|2557.5|2557|2559|2558.5|2567|2566|2555.5|2555|25761
1741099800000|2025-03-04 14:50:00|2558.5|2558|2553|2552.5|2559.5|2559|2553|2552.5|25220
1741100100000|2025-03-04 14:55:00|2554|2553|2550|2549.5|2554|2553|2548.5|2548|38979
1741100400000|2025-03-04 15:00:00|2549.5|2548.5|2549|2548.5|2552.5|2552|2547|2546|52153
1741100700000|2025-03-04 15:05:00|2548.5|2548|2555|2554.5|2555.5|2555|2548.5|2548|47506
1741101000000|2025-03-04 15:10:00|2554.5|2554|2561.5|2561|2562.5|2562|2554.5|2554|59743
1741101300000|2025-03-04 15:15:00|2561|2560.5|2556|2555.5|2563|2562.5|2556|2555.5|35347
1741101600000|2025-03-04 15:20:00|2556.5|2556|2558|2557.5|2558|2557.5|2555.5|2555|34753
1741101900000|2025-03-04 15:25:00|2557.5|2557|2561|2560.5|2562.5|2562|2557.5|2557|36765
1741102200000|2025-03-04 15:30:00|2560.5|2560|2566|2565|2566|2565.5|2560.5|2560|52831
1741102500000|2025-03-04 15:35:00|2565.5|2565.5|2560.5|2560|2567.5|2567|2560.5|2560|30604
1741102800000|2025-03-04 15:40:00|2560|2559.5|2562|2561.5|2562.5|2562|2558.5|2557.5|25019
1741103100000|2025-03-04 15:45:00|2561.5|2561|2563.5|2563|2563.5|2563|2561|2560|22346
1741103400000|2025-03-04 15:50:00|2564|2563.5|2565.5|2565|2566|2565.5|2563.5|2563|24529
1741103700000|2025-03-04 15:55:00|2565|2564.5|2564.5|2563.5|2567.5|2567|2564|2563.5|34748
1741104000000|2025-03-04 16:00:00|2565|2564|2565.5|2565|2570.5|2570|2565|2564|27991
1741104300000|2025-03-04 16:05:00|2565|2564.5|2563|2562.5|2565.5|2565|2562|2561.5|21149
1741104600000|2025-03-04 16:10:00|2562.5|2562|2567.5|2567|2569|2568.5|2561.5|2561|41796
1741104900000|2025-03-04 16:15:00|2568|2567.5|2567|2566.5|2569.5|2569|2566|2565.5|24818
1741105200000|2025-03-04 16:20:00|2566.5|2566|2565.5|2564.5|2567.5|2567|2565|2564.5|35438
1741105500000|2025-03-04 16:25:00|2565|2564|2565|2564.5|2565.5|2564.5|2563|2562.5|44604
1741161600000|2025-03-05 08:00:00|2599.5|2599|2596|2595|2599.5|2599|2588.5|2588|46546
1741161900000|2025-03-05 08:05:00|2596.5|2595.5|2593.5|2593|2600|2599|2593|2592|17911
1741162200000|2025-03-05 08:10:00|2594|2593.5|2598|2597|2599|2598|2593.5|2592.5|37139
1741162500000|2025-03-05 08:15:00|2599|2598|2600|2599|2600.5|2600|2597.5|2596.5|17066
1741162800000|2025-03-05 08:20:00|2599.5|2598.5|2598.5|2597.5|2600|2599|2596.5|2596|17711
1741163100000|2025-03-05 08:25:00|2598|2596.5|2598|2597|2600|2599.5|2597|2596|14327
1741163400000|2025-03-05 08:30:00|2597.5|2597.5|2596|2595.5|2597.5|2597.5|2593|2592.5|21321
1741163700000|2025-03-05 08:35:00|2596.5|2596|2591|2590.5|2597|2596|2589|2588.5|26684
1741164000000|2025-03-05 08:40:00|2590|2589.5|2593|2592.5|2594|2593.5|2589.5|2589|24781
1741164300000|2025-03-05 08:45:00|2593.5|2593|2594.5|2593.5|2595.5|2595|2592.5|2591.5|13649
1741164600000|2025-03-05 08:50:00|2594|2594|2592.5|2591.5|2594|2594|2589.5|2588.5|30655
1741164900000|2025-03-05 08:55:00|2592|2591|2592|2591.5|2594|2593.5|2591.5|2590.5|11339
1741165200000|2025-03-05 09:00:00|2590|2591|2588|2587.5|2591|2591|2588|2587.5|14806
1741165500000|2025-03-05 09:05:00|2588.5|2587|2586|2585|2588.5|2587.5|2585|2584|38028
1741165800000|2025-03-05 09:10:00|2586.5|2585.5|2591|2590.5|2591.5|2591|2586.5|2585|12731
1741166100000|2025-03-05 09:15:00|2590|2590|2593|2592.5|2593|2592.5|2587.5|2587|26871
1741166400000|2025-03-05 09:20:00|2593.5|2593|2595.5|2595|2596.5|2596|2593.5|2593|15173
1741166700000|2025-03-05 09:25:00|2595|2594.5|2593.5|2593|2596|2595.5|2592.5|2592|9433
1741167000000|2025-03-05 09:30:00|2594|2593.5|2594|2593|2595.5|2594.5|2593|2592|20553
1741167300000|2025-03-05 09:35:00|2593.5|2592.5|2594.5|2593.5|2595|2594.5|2593|2592|13375
1741167600000|2025-03-05 09:40:00|2594|2593|2595.5|2595|2595.5|2595|2593|2592.5|7720
1741167900000|2025-03-05 09:45:00|2596|2595.5|2598.5|2597.5|2599|2598.5|2594|2593.5|15702
1741168200000|2025-03-05 09:50:00|2598|2598|2599.5|2598.5|2600.5|2600|2598|2597.5|5713
1741168500000|2025-03-05 09:55:00|2599|2598|2597|2596|2599|2598.5|2596|2595.5|6457
1741168800000|2025-03-05 10:00:00|2597.5|2596.5|2600|2599.5|2600.5|2600|2597.5|2596.5|15419
1741169100000|2025-03-05 10:05:00|2599.5|2599|2597.5|2597|2600.5|2600|2597.5|2596.5|20776
1741169400000|2025-03-05 10:10:00|2597|2596.5|2592|2591|2597|2597|2592|2591|7094
1741169700000|2025-03-05 10:15:00|2591.5|2590.5|2588|2587|2591.5|2591|2586.5|2586|6693
1741170000000|2025-03-05 10:20:00|2588.5|2587.5|2588|2587.5|2588.5|2588|2586.5|2586|5222
1741170300000|2025-03-05 10:25:00|2587.5|2587|2584.5|2583.5|2588|2587.5|2584|2583|15798
1741170600000|2025-03-05 10:30:00|2585|2584|2583.5|2582.5|2586|2585|2583|2582.5|7381
1741170900000|2025-03-05 10:35:00|2584|2583|2585.5|2585|2586|2585|2583.5|2582.5|16534
1741171200000|2025-03-05 10:40:00|2586.5|2585.5|2586|2585.5|2587.5|2587|2585.5|2585|15979
1741171500000|2025-03-05 10:45:00|2586.5|2586|2589|2588.5|2593.5|2593|2586.5|2585.5|12914
1741171800000|2025-03-05 10:50:00|2589.5|2589|2588|2587.5|2591|2590|2587.5|2586.5|14393
1741172100000|2025-03-05 10:55:00|2587.5|2587|2586.5|2585.5|2587.5|2587|2585|2584.5|10926
1741172400000|2025-03-05 11:00:00|2586|2586|2585.5|2584.5|2587|2586.5|2584.5|2583.5|8544
1741172700000|2025-03-05 11:05:00|2585|2585|2586|2585|2587|2586.5|2584|2583.5|18848
1741173000000|2025-03-05 11:10:00|2585.5|2584.5|2583.5|2582.5|2586|2585|2583|2582.5|19670
1741173300000|2025-03-05 11:15:00|2584.5|2583|2581.5|2581|2584.5|2583.5|2581.5|2581|5014
1741173600000|2025-03-05 11:20:00|2581|2580.5|2581|2580.5|2583|2582.5|2581|2580.5|8691
1741173900000|2025-03-05 11:25:00|2580.5|2580|2583|2582|2583|2582.5|2580.5|2579.5|9021
1741174200000|2025-03-05 11:30:00|2583.5|2582.5|2584.5|2584|2585.5|2585|2583|2582|8453
1741174500000|2025-03-05 11:35:00|2584|2583.5|2585|2584.5|2585|2584.5|2582.5|2581.5|7546
1741174800000|2025-03-05 11:40:00|2584.5|2584|2584.5|2583.5|2585.5|2585|2584|2583.5|21704
1741175100000|2025-03-05 11:45:00|2584|2584|2586.5|2585.5|2586.5|2586|2584|2583.5|14363
1741175400000|2025-03-05 11:50:00|2586|2586|2583.5|2583|2586.5|2586|2583|2582.5|20481
1741175700000|2025-03-05 11:55:00|2583|2582.5|2583|2582|2584.5|2583.5|2582|2581|4822
1741176000000|2025-03-05 12:00:00|2582.5|2582.5|2588|2587.5|2589|2588.5|2582.5|2582|11325
1741176300000|2025-03-05 12:05:00|2587.5|2587|2588|2587|2588|2587.5|2586.5|2585.5|19882
1741176600000|2025-03-05 12:10:00|2587.5|2587.5|2587.5|2586.5|2588.5|2588|2586.5|2586|8930
1741176900000|2025-03-05 12:15:00|2587|2586|2584.5|2583.5|2587|2586|2584|2583.5|8391
1741177200000|2025-03-05 12:20:00|2584|2584|2585|2584|2585|2584.5|2583|2582.5|5158
1741177500000|2025-03-05 12:25:00|2584.5|2584.5|2587|2586|2587|2586|2584.5|2584|10357
1741177800000|2025-03-05 12:30:00|2586.5|2585.5|2589|2588.5|2589.5|2589|2586.5|2585.5|649377
1741178100000|2025-03-05 12:35:00|2589.5|2589|2590|2589.5|2591|2590.5|2589|2589|9211
1741178400000|2025-03-05 12:40:00|2590.5|2590|2591.5|2591|2592.5|2592|2590.5|2590|15922
1741178700000|2025-03-05 12:45:00|2592|2591.5|2592|2591.5|2592.5|2592|2591|2590.5|10909
1741179000000|2025-03-05 12:50:00|2592.5|2592|2592|2591.5|2593.5|2593|2591|2590.5|13556
1741179300000|2025-03-05 12:55:00|2592.5|2592|2592|2591.5|2593|2592.5|2592|2591|5809
1741179600000|2025-03-05 13:00:00|2592.5|2592|2596|2595.5|2596.5|2596|2592|2591.5|17995
1741179900000|2025-03-05 13:05:00|2596.5|2596|2596.5|2595.5|2598.5|2598|2596|2595|17750
1741180200000|2025-03-05 13:10:00|2596|2596|2598.5|2597.5|2599|2598.5|2595.5|2595|5476
1741180500000|2025-03-05 13:15:00|2598|2597|2594.5|2594|2598.5|2598|2594.5|2594|30485
1741180800000|2025-03-05 13:20:00|2594|2593.5|2593.5|2593|2595.5|2595|2592|2591.5|23624
1741181100000|2025-03-05 13:25:00|2593|2592.5|2588.5|2588|2594|2593.5|2587.5|2587|15274
1741181400000|2025-03-05 13:30:00|2589|2588.5|2590|2589|2590|2589|2586.5|2586|15000
1741181700000|2025-03-05 13:35:00|2590.5|2589.5|2588.5|2588|2591|2590|2586.5|2585.5|12715
1741182000000|2025-03-05 13:40:00|2589|2587.5|2589|2588.5|2590.5|2590|2587.5|2586.5|16690
1741182300000|2025-03-05 13:45:00|2588.5|2588|2591|2590|2592|2591.5|2588|2587.5|20502
1741182600000|2025-03-05 13:50:00|2590.5|2590.5|2586.5|2585.5|2591.5|2591|2586|2585.5|17888
1741182900000|2025-03-05 13:55:00|2586|2585|2585.5|2585|2587|2586.5|2585.5|2584.5|44904
1741183200000|2025-03-05 14:00:00|2585|2584.5|2579|2578.5|2585|2584.5|2577|2576.5|28198
1741183500000|2025-03-05 14:05:00|2578.5|2578|2575.5|2575|2582|2581.5|2575.5|2575|27390
1741183800000|2025-03-05 14:10:00|2575|2574.5|2574|2573.5|2576.5|2576|2570.5|2570|48536
1741184100000|2025-03-05 14:15:00|2574.5|2574|2573.5|2573|2575|2574.5|2573|2572.5|446668
1741184400000|2025-03-05 14:20:00|2574|2572.5|2569|2568.5|2574|2573.5|2569|2568|623159
1741184700000|2025-03-05 14:25:00|2570|2569.5|2570.5|2569.5|2572|2571.5|2568|2567.5|26221
1741185000000|2025-03-05 14:30:00|2571|2570|2569.5|2569|2573|2572.5|2566|2565|40031
1741185300000|2025-03-05 14:35:00|2570.5|2568.5|2563.5|2562.5|2574.5|2573.5|2561.5|2560.5|25696
1741185600000|2025-03-05 14:40:00|2564|2563.5|2560|2559.5|2565.5|2565|2558.5|2558|34336
1741185900000|2025-03-05 14:45:00|2560.5|2559|2549|2548.5|2562|2561.5|2549|2548|31460
1741186200000|2025-03-05 14:50:00|2548.5|2548|2552.5|2552|2556.5|2556|2548|2547|28680
1741186500000|2025-03-05 14:55:00|2552|2551.5|2549|2548.5|2552.5|2552|2547.5|2546.5|30946
1741186800000|2025-03-05 15:00:00|2556.5|2552|2558.5|2558|2560.5|2560|2552|2551.5|37876
1741187100000|2025-03-05 15:05:00|2558|2557.5|2562|2561.5|2565|2564.5|2558|2557.5|24156
1741187400000|2025-03-05 15:10:00|2562.5|2561|2556|2555.5|2562.5|2562|2555.5|2555|29671
1741187700000|2025-03-05 15:15:00|2556.5|2555|2552.5|2551.5|2556.5|2555|2551|2550.5|32184
1741188000000|2025-03-05 15:20:00|2552|2552|2550.5|2549.5|2554|2553|2550.5|2549.5|17366
1741188300000|2025-03-05 15:25:00|2551|2550|2552|2551.5|2554|2553.5|2550|2549|46873
1741188600000|2025-03-05 15:30:00|2551.5|2551|2546|2545.5|2552.5|2552|2545.5|2545|39685
1741188900000|2025-03-05 15:35:00|2545.5|2545|2544|2543.5|2549|2548.5|2543.5|2543|47506
1741189200000|2025-03-05 15:40:00|2543.5|2543|2544|2543.5|2545.5|2545|2543|2542.5|41428
1741189500000|2025-03-05 15:45:00|2544.5|2544|2541.5|2541|2545.5|2545|2540.5|2540|453550
1741189800000|2025-03-05 15:50:00|2541|2540.5|2538.5|2538|2542|2541.5|2538|2537.5|436406
1741190100000|2025-03-05 15:55:00|2538|2537.5|2541.5|2541|2542.5|2542|2538|2537.5|42257
1741190400000|2025-03-05 16:00:00|2541|2540.5|2538|2537.5|2542|2541.5|2535|2534|55013
1741190700000|2025-03-05 16:05:00|2537.5|2537|2536.5|2536|2538.5|2538|2535|2534.5|52452
1741191000000|2025-03-05 16:10:00|2537|2536.5|2533|2532.5|2537|2536.5|2528.5|2528|48813
1741191300000|2025-03-05 16:15:00|2532.5|2532|2532|2531.5|2533.5|2533|2531|2530.5|20261
1741191600000|2025-03-05 16:20:00|2532.5|2532|2535|2534.5|2535.5|2535|2532|2531.5|26308
1741191900000|2025-03-05 16:25:00|2535.5|2534|2537|2536|2539.5|2539|2535.5|2534|77484
1741248000000|2025-03-06 08:00:00|2553|2552|2545.5|2544.5|2555.5|2554.5|2542.5|2541.5|59537
1741248300000|2025-03-06 08:05:00|2545|2543.5|2550|2549|2552.5|2552|2544.5|2543.5|17269
1741248600000|2025-03-06 08:10:00|2551.5|2548.5|2555.5|2554.5|2555.5|2555|2548.5|2547.5|26873
1741248900000|2025-03-06 08:15:00|2556|2555|2552.5|2551.5|2556|2555|2552.5|2551.5|10146
1741249200000|2025-03-06 08:20:00|2552|2550.5|2551|2550|2552|2550.5|2548|2547|13091
1741249500000|2025-03-06 08:25:00|2550.5|2549.5|2550|2549.5|2551|2550|2547|2546.5|17552
1741249800000|2025-03-06 08:30:00|2550.5|2550|2543.5|2542.5|2550.5|2550|2543.5|2542.5|12026
1741250100000|2025-03-06 08:35:00|2543|2542|2540.5|2540|2543|2542|2538.5|2538|22239
1741250400000|2025-03-06 08:40:00|2541|2540.5|2528.5|2528|2541.5|2540.5|2528|2527.5|22857
1741250700000|2025-03-06 08:45:00|2528|2527.5|2528.5|2528|2534|2533.5|2528|2527.5|45285
1741251000000|2025-03-06 08:50:00|2529|2528.5|2529|2528.5|2529.5|2529|2525|2524|8607
1741251300000|2025-03-06 08:55:00|2530.5|2529.5|2527.5|2526.5|2532|2531.5|2526.5|2526|7550
1741251600000|2025-03-06 09:00:00|2527|2527|2518|2517.5|2528|2527|2518|2517.5|28195
1741251900000|2025-03-06 09:05:00|2518.5|2517|2523.5|2522.5|2524|2523.5|2517.5|2516.5|28833
1741252200000|2025-03-06 09:10:00|2524|2523|2527|2526.5|2528.5|2528|2523|2522.5|39365
1741252500000|2025-03-06 09:15:00|2525.5|2525|2525|2524.5|2528|2527|2525|2524.5|17678
1741252800000|2025-03-06 09:20:00|2524.5|2524|2530|2529.5|2530.5|2530|2523|2522.5|50845
1741253100000|2025-03-06 09:25:00|2529.5|2528.5|2525.5|2524.5|2529.5|2529|2525.5|2524.5|18250
1741253400000|2025-03-06 09:30:00|2526|2525|2528.5|2527.5|2529.5|2529|2526|2525|20072
1741253700000|2025-03-06 09:35:00|2529|2528|2529.5|2528.5|2531|2530.5|2528.5|2527.5|12360
1741254000000|2025-03-06 09:40:00|2529|2528|2526.5|2525.5|2529|2528|2523.5|2522.5|24225
1741254300000|2025-03-06 09:45:00|2526|2525|2525.5|2524.5|2529|2528.5|2524|2523|18921
1741254600000|2025-03-06 09:50:00|2525|2525|2521.5|2520.5|2526.5|2526|2521|2520.5|25689
1741254900000|2025-03-06 09:55:00|2521|2521|2521.5|2520.5|2522|2521.5|2519|2518.5|27264
1741255200000|2025-03-06 10:00:00|2522.5|2521.5|2521.5|2521|2523|2522|2518|2517.5|19813
1741255500000|2025-03-06 10:05:00|2522|2521.5|2522|2521.5|2522.5|2522|2520|2519|19345
1741255800000|2025-03-06 10:10:00|2522.5|2522|2521.5|2521|2525.5|2524.5|2520.5|2520|16039
1741256100000|2025-03-06 10:15:00|2522|2521.5|2525|2524.5|2526|2525.5|2521|2520.5|21108
1741256400000|2025-03-06 10:20:00|2525.5|2524|2522.5|2521.5|2525.5|2524.5|2522|2521.5|10297
1741256700000|2025-03-06 10:25:00|2522|2522|2522|2521.5|2524.5|2524|2522|2521.5|12795
1741257000000|2025-03-06 10:30:00|2521.5|2521|2518|2517|2522|2521.5|2518|2517|12473
1741257300000|2025-03-06 10:35:00|2517.5|2516.5|2517.5|2517|2522|2521.5|2516|2515.5|14455
1741257600000|2025-03-06 10:40:00|2517|2516.5|2519|2518|2519.5|2519|2517|2516.5|8792
1741257900000|2025-03-06 10:45:00|2519.5|2519|2519.5|2519|2521|2520.5|2519.5|2518.5|13120
1741258200000|2025-03-06 10:50:00|2519|2518.5|2516.5|2515.5|2519.5|2519|2516.5|2515.5|15830
1741258500000|2025-03-06 10:55:00|2517|2516|2513.5|2513|2517|2516.5|2513|2512.5|8824
1741258800000|2025-03-06 11:00:00|2513|2512|2514|2513|2516|2515.5|2512|2511|17567
1741259100000|2025-03-06 11:05:00|2514.5|2513.5|2516|2515.5|2518.5|2518|2514.5|2513.5|10303
1741259400000|2025-03-06 11:10:00|2516.5|2516|2516.5|2516|2517.5|2517|2516|2515|7189
1741259700000|2025-03-06 11:15:00|2515.5|2515|2516|2515.5|2517|2516|2515|2514.5|11572
1741260000000|2025-03-06 11:20:00|2516.5|2516.5|2517|2516.5|2518|2517.5|2515.5|2515|15100
1741260300000|2025-03-06 11:25:00|2517.5|2516|2520.5|2520|2521|2520.5|2517.5|2516|14427
1741260600000|2025-03-06 11:30:00|2521|2520.5|2527|2526.5|2527|2526.5|2520.5|2520|27268
1741260900000|2025-03-06 11:35:00|2526.5|2526|2528|2527|2529|2528.5|2526|2525.5|14771
1741261200000|2025-03-06 11:40:00|2527|2526.5|2529|2528.5|2529|2528.5|2526|2525.5|29425
1741261500000|2025-03-06 11:45:00|2529.5|2529|2531|2530.5|2531.5|2531|2528|2527.5|11112
1741261800000|2025-03-06 11:50:00|2530.5|2530|2529|2528|2532|2531.5|2528.5|2528|16476
1741262100000|2025-03-06 11:55:00|2529.5|2528.5|2530|2529.5|2531|2530.5|2529.5|2528.5|14532
1741262400000|2025-03-06 12:00:00|2530.5|2530|2532.5|2532|2535.5|2534.5|2530.5|2530|14038
1741262700000|2025-03-06 12:05:00|2532|2531.5|2533|2532.5|2534|2533.5|2532|2531.5|9079
1741263000000|2025-03-06 12:10:00|2532.5|2532|2534|2533.5|2535|2534|2532.5|2532|14291
1741263300000|2025-03-06 12:15:00|2533.5|2533|2532|2531.5|2533.5|2533|2531|2530.5|20426
1741263600000|2025-03-06 12:20:00|2531.5|2531|2529.5|2529|2532.5|2532|2528.5|2528|17181
1741263900000|2025-03-06 12:25:00|2530|2528.5|2529.5|2529|2531|2530.5|2529.5|2528.5|7587
1741264200000|2025-03-06 12:30:00|2529|2528.5|2530|2529.5|2531.5|2531|2528.5|2527.5|16223
1741264500000|2025-03-06 12:35:00|2529.5|2529|2528|2527.5|2530|2529.5|2527.5|2527|28886
1741264800000|2025-03-06 12:40:00|2528.5|2528|2532|2531|2533|2532.5|2528.5|2528|16003
1741265100000|2025-03-06 12:45:00|2532.5|2531.5|2534.5|2534|2536.5|2535.5|2531.5|2531|15013
1741265400000|2025-03-06 12:50:00|2534|2533.5|2533|2532|2536|2535.5|2532|2531.5|11338
1741265700000|2025-03-06 12:55:00|2532.5|2531.5|2534|2533.5|2535.5|2535|2532.5|2531.5|7452
1741266000000|2025-03-06 13:00:00|2533|2532.5|2533.5|2533|2535.5|2535|2533|2532|12436
1741266300000|2025-03-06 13:05:00|2533|2532|2532.5|2531.5|2534.5|2534|2531|2530.5|13006
1741266600000|2025-03-06 13:10:00|2532|2532|2531|2530.5|2532.5|2532|2531|2530.5|17112
1741266900000|2025-03-06 13:15:00|2532.5|2531|2534|2533|2536|2535.5|2532|2530|35151
1741267200000|2025-03-06 13:20:00|2533.5|2533.5|2532|2531.5|2533.5|2533.5|2531.5|2530.5|25758
1741267500000|2025-03-06 13:25:00|2532.5|2532|2533.5|2532.5|2533.5|2533|2532|2531|10845
1741267800000|2025-03-06 13:30:00|2534|2533.5|2535|2534.5|2536.5|2536|2533.5|2532.5|15725
1741268100000|2025-03-06 13:35:00|2534.5|2533.5|2536.5|2536|2537.5|2537|2534.5|2533.5|11911
1741268400000|2025-03-06 13:40:00|2537|2535.5|2535|2534.5|2538|2537.5|2534.5|2534|97708
1741268700000|2025-03-06 13:45:00|2534.5|2534|2531.5|2531|2535|2534|2529.5|2529|16042
1741269000000|2025-03-06 13:50:00|2532|2531.5|2526|2525|2532|2531.5|2525.5|2525|40900
1741269300000|2025-03-06 13:55:00|2525.5|2524.5|2525|2524.5|2526|2525.5|2521|2520.5|43049
1741269600000|2025-03-06 14:00:00|2525.5|2525|2526|2525|2527|2526.5|2525|2524.5|68325
1741269900000|2025-03-06 14:05:00|2526.5|2525.5|2526|2525.5|2526.5|2526|2525.5|2524.5|30933
1741270200000|2025-03-06 14:10:00|2525.5|2525|2526|2525.5|2526.5|2526|2524.5|2524|16458
1741270500000|2025-03-06 14:15:00|2525.5|2525|2523|2522.5|2526|2525.5|2522|2521.5|25557
1741270800000|2025-03-06 14:20:00|2522.5|2522|2517|2516.5|2523|2522.5|2517|2516.5|1788244
1741271100000|2025-03-06 14:25:00|2516.5|2516|2512|2511|2516.5|2516|2509.5|2509|41909
1741271400000|2025-03-06 14:30:00|2513|2511.5|2523.5|2522.5|2528|2527|2512.5|2511.5|72657
1741271700000|2025-03-06 14:35:00|2523|2521.5|2520.5|2519.5|2523.5|2523|2518.5|2517.5|49109
1741272000000|2025-03-06 14:40:00|2519.5|2520|2528|2527.5|2531.5|2531|2519.5|2519|36719
1741272300000|2025-03-06 14:45:00|2527|2527|2524|2523.5|2529|2528.5|2522.5|2521.5|33226
1741272600000|2025-03-06 14:50:00|2523.5|2523|2529.5|2529|2529.5|2529|2523.5|2523|28181
1741272900000|2025-03-06 14:55:00|2529|2528.5|2530.5|2530|2530.5|2530|2525.5|2525|25445
1741273200000|2025-03-06 15:00:00|2530|2529.5|2537|2536|2539|2538|2528.5|2527.5|36657
1741273500000|2025-03-06 15:05:00|2536.5|2536.5|2539|2538.5|2543|2542.5|2535|2534.5|50999
1741273800000|2025-03-06 15:10:00|2538.5|2538|2531|2530.5|2540.5|2540|2529.5|2529|36024
1741274100000|2025-03-06 15:15:00|2531.5|2530|2533.5|2533|2537|2536.5|2531|2530|47952
1741274400000|2025-03-06 15:20:00|2534|2533.5|2532.5|2532|2537.5|2537|2532.5|2531.5|21403
1741274700000|2025-03-06 15:25:00|2532|2531.5|2533.5|2532.5|2536|2535.5|2532|2531.5|28071
1741275000000|2025-03-06 15:30:00|2533|2533|2531|2530|2533|2533|2530|2529.5|30900
1741275300000|2025-03-06 15:35:00|2530|2529.5|2532|2531.5|2533|2532.5|2529.5|2529|32319
1741275600000|2025-03-06 15:40:00|2532.5|2532|2534|2533.5|2535.5|2535|2531.5|2531|36956
1741275900000|2025-03-06 15:45:00|2534.5|2534|2533.5|2533|2535.5|2535|2532|2531.5|30735
1741276200000|2025-03-06 15:50:00|2533|2532.5|2531.5|2531|2534|2533.5|2531|2530.5|57067
1741276500000|2025-03-06 15:55:00|2532|2531.5|2538|2537.5|2538.5|2538|2532|2531.5|35220
1741276800000|2025-03-06 16:00:00|2539|2538.5|2541|2540.5|2541.5|2541|2539|2538.5|33103
1741277100000|2025-03-06 16:05:00|2541.5|2541|2541.5|2541|2543.5|2543|2539.5|2539|35417
1741277400000|2025-03-06 16:10:00|2541|2540.5|2540.5|2540|2544|2543.5|2540.5|2540|25506
1741277700000|2025-03-06 16:15:00|2541|2540.5|2544|2543.5|2545|2544.5|2540.5|2540|71685
1741278000000|2025-03-06 16:20:00|2543.5|2543|2545|2544.5|2545|2544.5|2543|2542.5|66327
1741278300000|2025-03-06 16:25:00|2544.5|2544|2544.5|2543.5|2545|2544.5|2543|2542.5|494944
1741334400000|2025-03-07 08:00:00|2545|2544.5|2551.5|2550.5|2555.5|2554|2545|2544|18253
1741334700000|2025-03-07 08:05:00|2550.5|2549|2545|2544|2551|2549.5|2541|2540.5|25434
1741335000000|2025-03-07 08:10:00|2544.5|2544.5|2545.5|2545|2547|2546|2540|2539.5|21241
1741335300000|2025-03-07 08:15:00|2545|2544.5|2542|2541|2546|2545.5|2542|2541|23273
1741335600000|2025-03-07 08:20:00|2541.5|2540.5|2535|2534|2541.5|2541|2535|2534|13205
1741335900000|2025-03-07 08:25:00|2535.5|2535|2536|2535.5|2537|2536.5|2532.5|2531.5|19755
1741336200000|2025-03-07 08:30:00|2536.5|2536|2540.5|2540|2540.5|2540|2536|2535|20244
1741336500000|2025-03-07 08:35:00|2540|2539|2537|2536.5|2541|2540.5|2537|2536|16747
1741336800000|2025-03-07 08:40:00|2536.5|2536|2539|2538.5|2539.5|2538.5|2536|2535.5|16421
1741337100000|2025-03-07 08:45:00|2539.5|2539|2538|2537.5|2541|2540.5|2538|2537.5|13736
1741337400000|2025-03-07 08:50:00|2537.5|2536.5|2539.5|2538.5|2539.5|2539|2535|2534|15450
1741337700000|2025-03-07 08:55:00|2540|2539|2540|2539|2542|2541.5|2539|2538.5|11500
1741338000000|2025-03-07 09:00:00|2539.5|2539.5|2541|2540|2542.5|2541.5|2537.5|2537|20049
1741338300000|2025-03-07 09:05:00|2540.5|2539.5|2544.5|2543.5|2544.5|2543.5|2539|2538.5|9365
1741338600000|2025-03-07 09:10:00|2544|2543|2543.5|2543|2545.5|2545|2543.5|2543|21789
1741338900000|2025-03-07 09:15:00|2543|2542.5|2547.5|2547|2547.5|2547|2543|2542|10992
1741339200000|2025-03-07 09:20:00|2547|2546.5|2544|2543|2547.5|2546.5|2542.5|2541.5|9698
1741339500000|2025-03-07 09:25:00|2544.5|2543.5|2544.5|2544|2544.5|2544|2541.5|2541|17670
1741339800000|2025-03-07 09:30:00|2544|2543.5|2544.5|2543.5|2545|2544.5|2543|2542.5|7592
1741340100000|2025-03-07 09:35:00|2544|2544|2542|2541|2544.5|2544|2542|2541|16043
1741340400000|2025-03-07 09:40:00|2541.5|2540.5|2544|2543.5|2544|2543.5|2541|2540.5|95981
1741340700000|2025-03-07 09:45:00|2544.5|2544|2546|2545.5|2547|2546.5|2544.5|2543.5|16350
1741341000000|2025-03-07 09:50:00|2545.5|2545|2545.5|2544.5|2546.5|2546|2545|2544.5|13663
1741341300000|2025-03-07 09:55:00|2545|2545|2546.5|2546|2547.5|2547|2545|2544.5|24553
1741341600000|2025-03-07 10:00:00|2547|2546.5|2543|2542.5|2547|2546.5|2543|2542.5|15797
1741341900000|2025-03-07 10:05:00|2543.5|2542|2544|2543.5|2544|2543.5|2541.5|2541|14391
1741342200000|2025-03-07 10:10:00|2543.5|2543|2543.5|2543|2544|2543.5|2542|2541.5|17265
1741342500000|2025-03-07 10:15:00|2543|2542.5|2541|2540.5|2543|2543|2539|2538.5|26030
1741342800000|2025-03-07 10:20:00|2540.5|2540|2538.5|2538|2541.5|2541|2538.5|2538|10507
1741343100000|2025-03-07 10:25:00|2539|2538.5|2540|2539|2540.5|2540|2538|2537|19004
1741343400000|2025-03-07 10:30:00|2539.5|2538.5|2540|2539|2540|2539.5|2538|2537.5|9268
1741343700000|2025-03-07 10:35:00|2540.5|2539.5|2539|2538.5|2541|2540.5|2539|2538.5|20241
1741344000000|2025-03-07 10:40:00|2538.5|2538|2539.5|2539|2539.5|2539|2538|2537.5|12855
1741344300000|2025-03-07 10:45:00|2538.5|2538|2541|2540.5|2541|2540.5|2538.5|2537.5|10676
1741344600000|2025-03-07 10:50:00|2541.5|2541|2539.5|2539|2541.5|2541|2539|2538.5|15504
1741344900000|2025-03-07 10:55:00|2540.5|2538.5|2540.5|2540|2541|2540.5|2539.5|2538.5|6559
1741345200000|2025-03-07 11:00:00|2540|2539|2543.5|2543|2544|2543.5|2539.5|2539|26223
1741345500000|2025-03-07 11:05:00|2544|2542.5|2543|2542.5|2545|2544.5|2543|2542.5|11340
1741345800000|2025-03-07 11:10:00|2542.5|2542|2542.5|2542|2543|2542.5|2542|2541.5|14008
1741346100000|2025-03-07 11:15:00|2542|2541.5|2541|2540.5|2543|2542.5|2541|2540.5|17045
1741346400000|2025-03-07 11:20:00|2541.5|2541|2540|2539.5|2541.5|2541|2540|2539.5|13561
1741346700000|2025-03-07 11:25:00|2539.5|2539|2539.5|2539|2540.5|2540|2538.5|2538|9074
1741347000000|2025-03-07 11:30:00|2540|2539.5|2540|2539.5|2540|2539.5|2538|2537.5|11996
1741347300000|2025-03-07 11:35:00|2540.5|2540|2541|2540.5|2541.5|2541|2540.5|2540|4641
1741347600000|2025-03-07 11:40:00|2540.5|2540|2540.5|2540|2541|2540.5|2540|2539.5|8994
1741347900000|2025-03-07 11:45:00|2541.5|2541|2539.5|2539|2542|2541|2539.5|2538.5|7435
1741348200000|2025-03-07 11:50:00|2539|2538.5|2541|2540.5|2542|2541.5|2539|2538.5|14288
1741348500000|2025-03-07 11:55:00|2540.5|2540|2538.5|2537.5|2540.5|2540|2537.5|2537|15366
1741348800000|2025-03-07 12:00:00|2538|2537|2537|2536|2538.5|2538|2536.5|2535.5|8587
1741349100000|2025-03-07 12:05:00|2536.5|2536.5|2538|2537.5|2538|2537.5|2535.5|2535|10370
1741349400000|2025-03-07 12:10:00|2538.5|2538|2537.5|2536.5|2538.5|2538|2537|2536|2930
1741349700000|2025-03-07 12:15:00|2537|2537|2537|2536.5|2538.5|2537.5|2536|2535.5|13679
1741350000000|2025-03-07 12:20:00|2537.5|2536|2537.5|2537|2537.5|2537|2536.5|2536|6882
1741350300000|2025-03-07 12:25:00|2537|2536.5|2534.5|2534|2537|2536.5|2534.5|2534|13065
1741350600000|2025-03-07 12:30:00|2535|2534.5|2536|2535.5|2536|2535.5|2534.5|2534|6790
1741350900000|2025-03-07 12:35:00|2536.5|2536|2537.5|2537|2537.5|2537|2536.5|2536|5099
1741351200000|2025-03-07 12:40:00|2538|2537.5|2538.5|2538|2539|2538.5|2537.5|2537|6610
1741351500000|2025-03-07 12:45:00|2539|2538.5|2539.5|2539|2540|2539.5|2538.5|2538|5539
1741351800000|2025-03-07 12:50:00|2539|2538.5|2544|2543.5|2547|2546.5|2539|2538.5|23863
1741352100000|2025-03-07 12:55:00|2544.5|2544|2545|2544.5|2546|2545.5|2544|2543.5|15230
1741352400000|2025-03-07 13:00:00|2544.5|2544|2544.5|2544|2545.5|2545|2544|2543.5|15287
1741352700000|2025-03-07 13:05:00|2544|2543.5|2543.5|2542.5|2545|2544.5|2543.5|2542.5|6665
1741353000000|2025-03-07 13:10:00|2543|2543|2543|2542.5|2544|2543.5|2543|2542.5|9124
1741353300000|2025-03-07 13:15:00|2543.5|2543|2542|2541.5|2543.5|2543|2541.5|2540.5|8890
1741353600000|2025-03-07 13:20:00|2542.5|2542|2540.5|2540|2543|2542.5|2540.5|2539.5|7804
1741353900000|2025-03-07 13:25:00|2541|2540.5|2543.5|2543|2545.5|2545|2541|2540.5|10964
1741354200000|2025-03-07 13:30:00|2544|2542.5|2550|2549.5|2552|2551.5|2544|2542.5|32843
1741354500000|2025-03-07 13:35:00|2550.5|2549|2548.5|2548|2551|2550.5|2547.5|2547|22895
1741354800000|2025-03-07 13:40:00|2548|2547.5|2551.5|2550.5|2551.5|2551|2547|2546|11434
1741355100000|2025-03-07 13:45:00|2551|2551|2549.5|2549|2551|2551|2549.5|2549|10442
1741355400000|2025-03-07 13:50:00|2549|2548|2550|2549.5|2550|2549.5|2548|2547.5|14256
1741355700000|2025-03-07 13:55:00|2550.5|2550|2542.5|2541.5|2550.5|2550|2542.5|2541.5|15878
1741356000000|2025-03-07 14:00:00|2541.5|2540.5|2546|2545.5|2546|2545.5|2540|2539|18476
1741356300000|2025-03-07 14:05:00|2546.5|2546|2544|2543|2548|2547.5|2541.5|2541|20953
1741356600000|2025-03-07 14:10:00|2544.5|2543.5|2543.5|2543|2544.5|2544|2542|2541.5|24618
1741356900000|2025-03-07 14:15:00|2544|2543.5|2555.5|2554.5|2557|2556.5|2544|2543.5|41057
1741357200000|2025-03-07 14:20:00|2556|2555.5|2559|2558|2559|2558.5|2555.5|2554.5|17272
1741357500000|2025-03-07 14:25:00|2559.5|2558.5|2556.5|2556|2559.5|2559|2556.5|2556|12729
1741357800000|2025-03-07 14:30:00|2556|2555.5|2563.5|2562.5|2564|2563|2556|2555.5|30719
1741358100000|2025-03-07 14:35:00|2564|2563.5|2568|2567.5|2571.5|2570.5|2560|2559|23300
1741358400000|2025-03-07 14:40:00|2567|2566.5|2568|2567.5|2572.5|2571.5|2566.5|2565.5|42278
1741358700000|2025-03-07 14:45:00|2568.5|2567|2571|2570.5|2574.5|2574|2568|2567|29765
1741359000000|2025-03-07 14:50:00|2570.5|2570|2571.5|2571|2573|2572|2569|2568.5|31800
1741359300000|2025-03-07 14:55:00|2570|2569.5|2568|2567.5|2571|2570.5|2567.5|2567|21540
1741359600000|2025-03-07 15:00:00|2567|2566.5|2568|2567.5|2569|2568.5|2563.5|2562.5|35494
1741359900000|2025-03-07 15:05:00|2567.5|2567|2569|2568|2571|2570.5|2563.5|2563|21679
1741360200000|2025-03-07 15:10:00|2568.5|2568.5|2572|2571.5|2572.5|2572|2568.5|2568|37261
1741360500000|2025-03-07 15:15:00|2571|2570.5|2567|2566.5|2571.5|2570.5|2566|2565|25292
1741360800000|2025-03-07 15:20:00|2566.5|2566|2570|2569.5|2570|2569.5|2566.5|2566|18814
1741361100000|2025-03-07 15:25:00|2569.5|2569|2571|2570.5|2571.5|2570.5|2567.5|2567|21220
1741361400000|2025-03-07 15:30:00|2570.5|2570|2567.5|2567|2571|2570.5|2565|2564.5|23929
1741361700000|2025-03-07 15:35:00|2567|2566.5|2562.5|2562|2567|2566.5|2561|2560.5|23062
1741362000000|2025-03-07 15:40:00|2563|2561.5|2566|2565|2566.5|2566|2563|2561.5|19806
1741362300000|2025-03-07 15:45:00|2565.5|2564.5|2568.5|2568|2572|2571|2565|2564.5|32975
1741362600000|2025-03-07 15:50:00|2568|2567.5|2562|2561.5|2569.5|2569|2560|2559|88183
1741362900000|2025-03-07 15:55:00|2563|2562.5|2562|2561|2565.5|2565|2559|2558.5|26991
1741363200000|2025-03-07 16:00:00|2561.5|2561.5|2560.5|2559.5|2562|2561.5|2557|2556.5|39043
1741363500000|2025-03-07 16:05:00|2560|2560|2560|2559|2561|2560.5|2558|2557.5|21625
1741363800000|2025-03-07 16:10:00|2559.5|2559.5|2563.5|2563|2563.5|2563|2558|2557.5|19068
1741364100000|2025-03-07 16:15:00|2564|2563.5|2563.5|2563|2566|2565.5|2563|2562.5|48775
1741364400000|2025-03-07 16:20:00|2564|2563.5|2562|2561.5|2565.5|2565|2562|2561.5|27605
1741364700000|2025-03-07 16:25:00|2561.5|2561|2558|2557.5|2562|2561.5|2554|2553|43194
1741593600000|2025-03-10 08:00:00|2565|2563.5|2563.5|2562|2571|2569|2555.5|2554|74233
1741593900000|2025-03-10 08:05:00|2564|2562.5|2565.5|2565|2567.5|2566.5|2560.5|2559.5|28070
1741594200000|2025-03-10 08:10:00|2565|2564|2562|2561.5|2565.5|2565|2561|2560.5|25396
1741594500000|2025-03-10 08:15:00|2562.5|2561|2565|2564|2565|2564.5|2559.5|2558.5|25306
1741594800000|2025-03-10 08:20:00|2564.5|2564.5|2577.5|2576.5|2578.5|2577.5|2564.5|2564|47230
1741595100000|2025-03-10 08:25:00|2578|2577|2579.5|2579|2581|2580.5|2576.5|2576|16706
1741595400000|2025-03-10 08:30:00|2580|2579.5|2575|2574|2582|2581.5|2574|2573|11887
1741595700000|2025-03-10 08:35:00|2575.5|2574.5|2578|2577|2578.5|2578|2575|2574|10584
1741596000000|2025-03-10 08:40:00|2578.5|2577.5|2580|2579|2581|2580.5|2578.5|2577.5|15610
1741596300000|2025-03-10 08:45:00|2579|2579.5|2581|2580.5|2583|2582|2579|2578|12603
1741596600000|2025-03-10 08:50:00|2581.5|2581|2578.5|2578|2582.5|2582|2577.5|2577|18717
1741596900000|2025-03-10 08:55:00|2579|2578.5|2579|2578|2579.5|2578.5|2575.5|2575|9850
1741597200000|2025-03-10 09:00:00|2578.5|2578.5|2577.5|2576.5|2580.5|2579.5|2576.5|2576|18009
1741597500000|2025-03-10 09:05:00|2578|2577|2576|2575|2580.5|2580|2575.5|2575|15625
1741597800000|2025-03-10 09:10:00|2576.5|2575.5|2569.5|2568.5|2576.5|2575.5|2569|2568|41151
1741598100000|2025-03-10 09:15:00|2570|2569|2575|2574|2575|2574.5|2569.5|2568.5|13937
1741598400000|2025-03-10 09:20:00|2575.5|2574.5|2579|2578.5|2580|2579|2575.5|2574.5|20406
1741598700000|2025-03-10 09:25:00|2579.5|2579|2576.5|2576|2579.5|2579|2576.5|2576|10282
1741599000000|2025-03-10 09:30:00|2577.5|2576.5|2581.5|2581|2581.5|2581|2577|2576|13831
1741599300000|2025-03-10 09:35:00|2582|2581.5|2581.5|2580.5|2584.5|2584|2580|2579.5|9721
1741599600000|2025-03-10 09:40:00|2582|2581|2581.5|2580.5|2582|2581.5|2578.5|2578|12569
1741599900000|2025-03-10 09:45:00|2581|2581|2584|2583.5|2584.5|2584|2579|2578.5|6665
1741600200000|2025-03-10 09:50:00|2583.5|2583|2583.5|2583|2586.5|2585.5|2582.5|2582|15731
1741600500000|2025-03-10 09:55:00|2584|2583.5|2580.5|2579.5|2584|2583.5|2580|2579|12739
1741600800000|2025-03-10 10:00:00|2581|2580|2581.5|2581|2581.5|2581|2577.5|2577|44776
1741601100000|2025-03-10 10:05:00|2581|2580.5|2579.5|2578.5|2581.5|2581|2578.5|2578|14108
1741601400000|2025-03-10 10:10:00|2579|2578|2579.5|2578.5|2581|2580.5|2576.5|2576|13839
1741601700000|2025-03-10 10:15:00|2578.5|2579|2577.5|2577|2579|2579|2577|2576.5|7276
1741602000000|2025-03-10 10:20:00|2577|2576|2576.5|2576|2578|2577.5|2576.5|2575.5|10756
1741602300000|2025-03-10 10:25:00|2577|2576.5|2575|2574.5|2577.5|2577|2574.5|2573.5|11211
1741602600000|2025-03-10 10:30:00|2575.5|2575|2572.5|2572|2576|2575.5|2572|2571.5|7432
1741602900000|2025-03-10 10:35:00|2573|2572.5|2573|2572.5|2574|2573.5|2572|2571.5|6692
1741603200000|2025-03-10 10:40:00|2573.5|2573|2570|2569.5|2573.5|2573|2569|2568.5|7784
1741603500000|2025-03-10 10:45:00|2570.5|2570|2572|2571.5|2572|2571.5|2570.5|2570|5809
1741603800000|2025-03-10 10:50:00|2572.5|2572|2573.5|2573|2575|2574.5|2572.5|2572|16069
1741604100000|2025-03-10 10:55:00|2574|2572.5|2571.5|2571|2575|2574.5|2571.5|2570.5|16719
1741604400000|2025-03-10 11:00:00|2572.5|2572|2571|2570|2575.5|2574.5|2570|2569.5|16456
1741604700000|2025-03-10 11:05:00|2570.5|2569.5|2578.5|2578|2578.5|2578|2569.5|2568.5|28405
1741605000000|2025-03-10 11:10:00|2578|2577.5|2577.5|2577|2580.5|2580|2576.5|2576|20744
1741605300000|2025-03-10 11:15:00|2577|2576.5|2579|2578.5|2579.5|2579|2576|2575.5|12924
1741605600000|2025-03-10 11:20:00|2579.5|2578|2580|2579.5|2582.5|2582|2579|2578|13220
1741605900000|2025-03-10 11:25:00|2581|2580|2579|2578.5|2581.5|2581|2579|2578.5|11250
1741606200000|2025-03-10 11:30:00|2579.5|2578|2580.5|2580|2580.5|2580|2578.5|2578|9382
1741606500000|2025-03-10 11:35:00|2580|2579.5|2578|2577.5|2580.5|2580|2578|2577.5|7983
1741606800000|2025-03-10 11:40:00|2577.5|2577|2577.5|2577|2578.5|2578|2577|2576.5|11906
1741607100000|2025-03-10 11:45:00|2578|2577.5|2578|2577.5|2580|2579.5|2577.5|2577|12668
1741607400000|2025-03-10 11:50:00|2578.5|2578|2580.5|2580|2581|2580.5|2578|2578|13279
1741607700000|2025-03-10 11:55:00|2580|2579.5|2582|2581|2582.5|2582|2579.5|2579|17131
1741608000000|2025-03-10 12:00:00|2581.5|2581.5|2581|2580.5|2582|2581.5|2580.5|2579.5|14150
1741608300000|2025-03-10 12:05:00|2580.5|2580|2578|2577.5|2580.5|2580|2578|2577.5|6676
1741608600000|2025-03-10 12:10:00|2577.5|2577|2577|2576.5|2578|2577.5|2576.5|2576|10219
1741608900000|2025-03-10 12:15:00|2576|2575.5|2575|2574.5|2577|2576.5|2573.5|2573|16175
1741609200000|2025-03-10 12:20:00|2575.5|2575|2574.5|2574|2578|2577.5|2574|2573.5|10998
1741609500000|2025-03-10 12:25:00|2574|2573.5|2571.5|2570.5|2574.5|2574|2571|2570.5|8021
1741609800000|2025-03-10 12:30:00|2572|2571|2572.5|2572|2573|2572.5|2570.5|2570|22869
1741610100000|2025-03-10 12:35:00|2573|2572.5|2573.5|2573|2574|2573.5|2571.5|2571|13902
1741610400000|2025-03-10 12:40:00|2574|2573.5|2575|2574.5|2576.5|2576|2573.5|2573|12470
1741610700000|2025-03-10 12:45:00|2575.5|2575|2574|2573.5|2576|2575.5|2574|2573.5|11605
1741611000000|2025-03-10 12:50:00|2574.5|2574|2576|2575.5|2576|2575.5|2573.5|2573|10699
1741611300000|2025-03-10 12:55:00|2575.5|2575|2577|2576.5|2577.5|2577|2575|2574.5|12563
1741611600000|2025-03-10 13:00:00|2576.5|2576|2573.5|2573|2577.5|2577|2572.5|2572|7615
1741611900000|2025-03-10 13:05:00|2573|2572.5|2571|2570.5|2573.5|2573|2568.5|2567.5|22436
1741612200000|2025-03-10 13:10:00|2571.5|2571|2572.5|2572|2573.5|2572.5|2571|2570|14884
1741612500000|2025-03-10 13:15:00|2572|2571.5|2573|2572.5|2574.5|2574|2571|2570.5|11063
1741612800000|2025-03-10 13:20:00|2572.5|2572|2571.5|2571|2573.5|2572.5|2571|2570.5|9570
1741613100000|2025-03-10 13:25:00|2570|2570.5|2571.5|2570.5|2573|2572.5|2569|2568.5|11286
1741613400000|2025-03-10 13:30:00|2571|2570|2573|2572.5|2576|2575.5|2569.5|2569|42939
1741613700000|2025-03-10 13:35:00|2573.5|2573|2577|2576.5|2581|2580.5|2573.5|2573|27103
1741614000000|2025-03-10 13:40:00|2576.5|2576|2573|2572|2579.5|2579|2572|2571.5|24090
1741614300000|2025-03-10 13:45:00|2572.5|2572.5|2568.5|2567.5|2574|2573|2565.5|2565|27808
1741614600000|2025-03-10 13:50:00|2568|2567|2566|2565.5|2569|2568.5|2562|2561|26899
1741614900000|2025-03-10 13:55:00|2565.5|2565|2569.5|2569|2573|2572.5|2565.5|2564.5|19209
1741615200000|2025-03-10 14:00:00|2570|2568|2571.5|2571|2572.5|2572|2567|2566|22741
1741615500000|2025-03-10 14:05:00|2572|2571.5|2577|2576|2577.5|2577|2570|2569.5|29830
1741615800000|2025-03-10 14:10:00|2576.5|2576.5|2578.5|2577.5|2578.5|2578|2574.5|2573.5|27867
1741616100000|2025-03-10 14:15:00|2578|2577|2574|2573|2578.5|2577.5|2572.5|2572|21337
1741616400000|2025-03-10 14:20:00|2573.5|2572.5|2575|2574.5|2577.5|2576.5|2572|2571.5|19860
1741616700000|2025-03-10 14:25:00|2575.5|2575|2574.5|2573.5|2577|2576.5|2573|2572|31195
1741617000000|2025-03-10 14:30:00|2574|2573|2575.5|2575|2578|2577.5|2573.5|2573|26420
1741617300000|2025-03-10 14:35:00|2576|2575.5|2580|2579|2581|2580.5|2575.5|2575|28309
1741617600000|2025-03-10 14:40:00|2579.5|2578|2580|2579|2581.5|2581|2579|2578|23057
1741617900000|2025-03-10 14:45:00|2579.5|2579.5|2579|2578.5|2581|2580.5|2577.5|2576.5|19256
1741618200000|2025-03-10 14:50:00|2578.5|2578|2577|2576.5|2582|2581.5|2576|2575|16210
1741618500000|2025-03-10 14:55:00|2577.5|2577|2576|2575.5|2578.5|2578|2575|2574.5|530174
1741618800000|2025-03-10 15:00:00|2576.5|2576|2580.5|2579.5|2581|2580.5|2576|2575.5|34112
1741619100000|2025-03-10 15:05:00|2580|2580|2581|2580.5|2584|2583|2579.5|2578.5|31336
1741619400000|2025-03-10 15:10:00|2581.5|2580|2582|2581.5|2583|2582.5|2579.5|2579|27133
1741619700000|2025-03-10 15:15:00|2581|2580.5|2579|2578|2582.5|2582|2578.5|2578|28790
1741620000000|2025-03-10 15:20:00|2578.5|2577.5|2578.5|2578|2579|2578.5|2577|2576.5|21069
1741620300000|2025-03-10 15:25:00|2578|2577.5|2578|2577.5|2580|2579.5|2576.5|2576|17487
1741620600000|2025-03-10 15:30:00|2578.5|2578|2581|2580.5|2581|2580.5|2577.5|2577|27825
1741620900000|2025-03-10 15:35:00|2580.5|2580|2575.5|2575|2581.5|2580.5|2575.5|2575|29661
1741621200000|2025-03-10 15:40:00|2576|2575.5|2573.5|2573|2576|2575.5|2573|2572.5|29912
1741621500000|2025-03-10 15:45:00|2573|2572.5|2573.5|2573|2575.5|2575|2572|2571.5|23504
1741621800000|2025-03-10 15:50:00|2573|2572.5|2575.5|2575|2576|2575.5|2572.5|2572|18891
1741622100000|2025-03-10 15:55:00|2575|2574.5|2571|2570.5|2575|2574.5|2570|2569.5|16425
1741622400000|2025-03-10 16:00:00|2570.5|2570|2569|2568|2571.5|2571|2568.5|2568|17661
1741622700000|2025-03-10 16:05:00|2568.5|2567.5|2569|2568.5|2570|2569.5|2568|2567.5|18808
1741623000000|2025-03-10 16:10:00|2569.5|2569|2569.5|2569|2571|2570.5|2569|2568.5|18208
1741623300000|2025-03-10 16:15:00|2569|2568.5|2566.5|2566|2569.5|2569|2566|2565.5|20772
1741623600000|2025-03-10 16:20:00|2567|2566.5|2567.5|2567|2568.5|2568|2566.5|2566|20270
1741623900000|2025-03-10 16:25:00|2567|2566.5|2567.5|2566.5|2567.5|2567|2565.5|2565|33179
1741680000000|2025-03-11 08:00:00|2583|2581.5|2570|2568.5|2590|2589|2551|2550.5|55038
1741680300000|2025-03-11 08:05:00|2569|2568|2580.5|2579|2580.5|2579.5|2564.5|2563.5|23421
1741680600000|2025-03-11 08:10:00|2580|2579.5|2579.5|2578.5|2583|2582.5|2578|2577|16893
1741680900000|2025-03-11 08:15:00|2579|2579|2576|2575.5|2582|2581|2574|2573.5|12020
1741681200000|2025-03-11 08:20:00|2575.5|2575|2579|2578|2580|2579.5|2575|2574|8406
1741681500000|2025-03-11 08:25:00|2578.5|2578.5|2581.5|2580.5|2581.5|2581|2578|2577.5|15011
1741681800000|2025-03-11 08:30:00|2581|2581|2584.5|2584|2584.5|2584|2580.5|2580|14097
1741682100000|2025-03-11 08:35:00|2584|2583.5|2584.5|2584|2584.5|2584|2580.5|2580|11879
1741682400000|2025-03-11 08:40:00|2585|2584.5|2586|2585|2587|2586|2584|2583|10082
1741682700000|2025-03-11 08:45:00|2585|2584.5|2585.5|2585|2587|2586|2584|2583.5|18099
1741683000000|2025-03-11 08:50:00|2586|2585.5|2586|2585|2587.5|2587|2585|2584.5|10974
1741683300000|2025-03-11 08:55:00|2585|2584.5|2587|2586|2587|2586|2583|2582.5|35726
1741683600000|2025-03-11 09:00:00|2586.5|2585.5|2587.5|2587|2590|2589|2586|2585|16103
1741683900000|2025-03-11 09:05:00|2588|2587.5|2584|2583.5|2589|2588|2582.5|2581.5|24134
1741684200000|2025-03-11 09:10:00|2584.5|2583|2586.5|2586|2586.5|2586|2584.5|2583|6766
1741684500000|2025-03-11 09:15:00|2586|2585.5|2584.5|2584|2586.5|2586|2584|2583|25600
1741684800000|2025-03-11 09:20:00|2585.5|2585|2587|2586|2587.5|2587|2585.5|2584.5|10636
1741685100000|2025-03-11 09:25:00|2586.5|2586.5|2589.5|2589|2590|2589.5|2586.5|2586.5|8749
1741685400000|2025-03-11 09:30:00|2590|2589.5|2595|2594|2595|2594.5|2589|2588.5|10849
1741685700000|2025-03-11 09:35:00|2594|2593|2592|2591.5|2595|2594.5|2592|2591.5|8501
1741686000000|2025-03-11 09:40:00|2591.5|2591|2591.5|2590.5|2592.5|2591.5|2589|2588.5|6186
1741686300000|2025-03-11 09:45:00|2590|2591|2590.5|2590|2592|2591|2589.5|2589|10552
1741686600000|2025-03-11 09:50:00|2589.5|2589.5|2590|2589.5|2591|2590|2589.5|2589|11023
1741686900000|2025-03-11 09:55:00|2590.5|2590|2590|2589.5|2591.5|2590.5|2590|2589|21224
1741687200000|2025-03-11 10:00:00|2590.5|2590|2590|2589.5|2590.5|2590|2588.5|2588|18560
1741687500000|2025-03-11 10:05:00|2590.5|2590|2593|2592|2593.5|2593|2590.5|2589.5|8647
1741687800000|2025-03-11 10:10:00|2592|2591.5|2591|2590.5|2592.5|2592|2590|2589.5|10197
1741688100000|2025-03-11 10:15:00|2591.5|2591|2593|2592.5|2595|2594|2591.5|2590.5|9176
1741688400000|2025-03-11 10:20:00|2593.5|2593|2594|2593.5|2596|2595.5|2592.5|2592|7996
1741688700000|2025-03-11 10:25:00|2594.5|2593|2595|2594|2595|2594.5|2594|2593|6342
1741689000000|2025-03-11 10:30:00|2594.5|2594.5|2591.5|2590.5|2594.5|2594.5|2591.5|2590.5|7883
1741689300000|2025-03-11 10:35:00|2591|2591|2591|2590.5|2591.5|2591|2588.5|2588|11591
1741689600000|2025-03-11 10:40:00|2591.5|2590|2590.5|2590|2592|2591.5|2590.5|2590|6989
1741689900000|2025-03-11 10:45:00|2591|2590.5|2590.5|2589.5|2591.5|2591|2589.5|2589|5590
1741690200000|2025-03-11 10:50:00|2591|2590|2591.5|2591|2592|2591.5|2589.5|2589|8044
1741690500000|2025-03-11 10:55:00|2592|2591.5|2589.5|2589|2593|2592.5|2589.5|2589|13038
1741690800000|2025-03-11 11:00:00|2589|2588.5|2586.5|2585.5|2590.5|2590|2584.5|2584|10715
1741691100000|2025-03-11 11:05:00|2586|2585|2585.5|2585|2587|2586.5|2585|2584.5|10930
1741691400000|2025-03-11 11:10:00|2586|2585.5|2586.5|2586|2587|2586.5|2585|2584.5|9001
1741691700000|2025-03-11 11:15:00|2587|2586.5|2587.5|2587|2588|2587.5|2586.5|2585.5|11502
1741692000000|2025-03-11 11:20:00|2588|2587.5|2585|2584|2588.5|2588|2584.5|2584|6660
1741692300000|2025-03-11 11:25:00|2584.5|2584.5|2584.5|2584|2586.5|2586|2584.5|2583.5|13119
1741692600000|2025-03-11 11:30:00|2585|2583.5|2584.5|2584|2586.5|2586|2584.5|2583.5|17635
1741692900000|2025-03-11 11:35:00|2584|2583.5|2582|2581.5|2585.5|2585|2582|2581.5|9051
1741693200000|2025-03-11 11:40:00|2581.5|2581|2581.5|2581|2583|2582.5|2581|2580.5|5375
1741693500000|2025-03-11 11:45:00|2581|2580.5|2579.5|2578.5|2582.5|2581.5|2579|2578.5|11008
1741693800000|2025-03-11 11:50:00|2580|2579|2580.5|2580|2582|2581.5|2580|2579|8162
1741694100000|2025-03-11 11:55:00|2579.5|2579|2584.5|2584|2584.5|2584|2579.5|2579|16847
1741694400000|2025-03-11 12:00:00|2584|2583.5|2583.5|2583|2584.5|2584|2583|2582|16995
1741694700000|2025-03-11 12:05:00|2584.5|2584|2580.5|2580|2584.5|2584|2580.5|2580|9852
1741695000000|2025-03-11 12:10:00|2580|2579.5|2579.5|2578.5|2580.5|2580|2579|2578.5|13591
1741695300000|2025-03-11 12:15:00|2579|2579|2582.5|2582|2583|2582.5|2579|2579|6977
1741695600000|2025-03-11 12:20:00|2582|2581.5|2584|2583.5|2585.5|2585|2582|2581|9854
1741695900000|2025-03-11 12:25:00|2584.5|2583|2583.5|2583|2585|2584.5|2583|2582.5|10419
1741696200000|2025-03-11 12:30:00|2582.5|2582.5|2581|2580.5|2583.5|2583|2581|2580.5|8631
1741696500000|2025-03-11 12:35:00|2580.5|2580|2583|2582|2583|2582.5|2580.5|2580|8681
1741696800000|2025-03-11 12:40:00|2582.5|2582.5|2583.5|2583|2583.5|2583|2581|2580|13998
1741697100000|2025-03-11 12:45:00|2583|2582.5|2579.5|2579|2583.5|2583|2579|2578.5|4915
1741697400000|2025-03-11 12:50:00|2580|2579.5|2578.5|2577.5|2581|2580|2578.5|2577.5|10598
1741697700000|2025-03-11 12:55:00|2579|2578|2578.5|2578|2580|2579.5|2577.5|2577|4683
1741698000000|2025-03-11 13:00:00|2579|2578.5|2580.5|2580|2581.5|2581|2577.5|2577|13993
1741698300000|2025-03-11 13:05:00|2581|2580.5|2579.5|2579|2581.5|2581|2579.5|2579|16018
1741698600000|2025-03-11 13:10:00|2579|2578.5|2576.5|2576|2579|2578.5|2574|2573.5|8547
1741698900000|2025-03-11 13:15:00|2576|2575.5|2574.5|2573.5|2576.5|2575.5|2574|2573|15382
1741699200000|2025-03-11 13:20:00|2574|2573|2577|2576.5|2577|2576.5|2572.5|2572|6621
1741699500000|2025-03-11 13:25:00|2576.5|2576|2573.5|2573|2576.5|2576|2572.5|2572|10086
1741699800000|2025-03-11 13:30:00|2572.5|2572|2578.5|2578|2579|2578.5|2572|2571|41085
1741700100000|2025-03-11 13:35:00|2578|2577.5|2584|2583|2586|2585.5|2576.5|2576|39373
1741700400000|2025-03-11 13:40:00|2583.5|2582.5|2584.5|2584|2585|2584.5|2576.5|2576|22101
1741700700000|2025-03-11 13:45:00|2585|2583|2580|2579.5|2585|2584|2578.5|2577.5|36373
1741701000000|2025-03-11 13:50:00|2579.5|2579|2578.5|2578|2581.5|2581|2577.5|2577|31967
1741701300000|2025-03-11 13:55:00|2579|2578.5|2573.5|2573|2579.5|2579|2573|2572.5|17260
1741701600000|2025-03-11 14:00:00|2572.5|2571.5|2569|2568|2580|2579|2568.5|2567.5|43794
1741701900000|2025-03-11 14:05:00|2569.5|2568.5|2576.5|2575.5|2577|2576|2569|2568|33760
1741702200000|2025-03-11 14:10:00|2576|2575|2575|2574|2577|2576|2572.5|2572|26381
1741702500000|2025-03-11 14:15:00|2574.5|2574.5|2571|2570.5|2576|2575|2569|2568.5|18507
1741702800000|2025-03-11 14:20:00|2570.5|2569.5|2570.5|2569.5|2572.5|2572|2568.5|2567.5|21446
1741703100000|2025-03-11 14:25:00|2570|2570|2568|2567.5|2573.5|2573|2567.5|2567|29020
1741703400000|2025-03-11 14:30:00|2569|2567|2563.5|2563|2571.5|2571|2562|2561.5|44890
1741703700000|2025-03-11 14:35:00|2564|2563.5|2559.5|2558.5|2564.5|2563.5|2558|2557.5|50011
1741704000000|2025-03-11 14:40:00|2560.5|2559|2559.5|2559|2563|2562.5|2556|2555|40414
1741704300000|2025-03-11 14:45:00|2560|2558.5|2560|2559.5|2561|2560.5|2558|2557.5|38124
1741704600000|2025-03-11 14:50:00|2560.5|2560|2560.5|2560|2562.5|2561.5|2559|2558.5|50947
1741704900000|2025-03-11 14:55:00|2560|2559.5|2555.5|2555|2560|2559.5|2555|2554|42344
1741705200000|2025-03-11 15:00:00|2555|2554.5|2553.5|2553|2557|2556.5|2553|2552.5|66509
1741705500000|2025-03-11 15:05:00|2554|2553.5|2555.5|2555|2556.5|2556|2553|2552.5|54837
1741705800000|2025-03-11 15:10:00|2556|2555.5|2554.5|2554|2558|2557.5|2553|2552.5|62105
1741706100000|2025-03-11 15:15:00|2555|2554.5|2560.5|2559.5|2562|2561|2555|2554.5|51556
1741706400000|2025-03-11 15:20:00|2561|2560|2560.5|2560|2562|2561.5|2559|2558.5|25299
1741706700000|2025-03-11 15:25:00|2560|2559.5|2556|2555|2563|2562.5|2555.5|2555|34442
1741707000000|2025-03-11 15:30:00|2555.5|2555.5|2559.5|2558.5|2562|2561.5|2555|2554.5|25527
1741707300000|2025-03-11 15:35:00|2559|2558|2557.5|2556.5|2559|2558|2555|2554.5|18644
1741707600000|2025-03-11 15:40:00|2557|2557|2558.5|2557.5|2560|2559|2557|2556|23946
1741707900000|2025-03-11 15:45:00|2558|2558|2557.5|2556.5|2558.5|2558|2554|2553.5|30475
1741708200000|2025-03-11 15:50:00|2557|2557|2557.5|2556.5|2558|2557.5|2556.5|2556|37251
1741708500000|2025-03-11 15:55:00|2557|2557|2555.5|2555|2558.5|2558|2555|2554.5|25577
1741708800000|2025-03-11 16:00:00|2555|2554.5|2555|2554.5|2556|2555.5|2553|2552.5|57489
1741709100000|2025-03-11 16:05:00|2554.5|2554|2553.5|2553|2556|2555.5|2553.5|2553|25818
1741709400000|2025-03-11 16:10:00|2554|2553.5|2551.5|2551|2555|2554|2551.5|2551|43321
1741709700000|2025-03-11 16:15:00|2552|2551.5|2555.5|2555|2555.5|2555|2551.5|2550.5|39442
1741710000000|2025-03-11 16:20:00|2555|2554.5|2554|2553.5|2555.5|2555|2553|2552.5|52501
1741710300000|2025-03-11 16:25:00|2553.5|2553|2553|2552|2554|2553.5|2552|2551.5|30846
1741766400000|2025-03-12 08:00:00|2562.5|2561|2560.5|2559.5|2565|2563.5|2556.5|2555.5|17446
1741766700000|2025-03-12 08:05:00|2561|2560|2561.5|2560.5|2564|2563|2558.5|2557.5|22166
1741767000000|2025-03-12 08:10:00|2561|2560|2560|2559|2561.5|2560.5|2558|2557.5|8467
1741767300000|2025-03-12 08:15:00|2561|2560|2559|2558.5|2561|2560|2556.5|2556|11703
1741767600000|2025-03-12 08:20:00|2558.5|2558|2559|2558.5|2561|2560|2557|2556.5|14132
1741767900000|2025-03-12 08:25:00|2559.5|2559|2558|2557.5|2559.5|2559|2556.5|2556|17731
1741768200000|2025-03-12 08:30:00|2558.5|2558.5|2558.5|2557.5|2561|2560|2557.5|2557|21998
1741768500000|2025-03-12 08:35:00|2559|2558|2560.5|2559.5|2561|2560|2557.5|2557|61005
1741768800000|2025-03-12 08:40:00|2561|2560|2557|2556|2561|2560|2556.5|2555.5|7078
1741769100000|2025-03-12 08:45:00|2556.5|2555.5|2550.5|2550|2557|2556.5|2550.5|2549.5|13067
1741769400000|2025-03-12 08:50:00|2550|2549.5|2551|2550.5|2552.5|2552|2549|2548|16722
1741769700000|2025-03-12 08:55:00|2551.5|2550|2550.5|2550|2552.5|2551.5|2550.5|2549.5|7476
1741770000000|2025-03-12 09:00:00|2551|2550.5|2551.5|2551|2552|2551|2549|2548.5|21108
1741770300000|2025-03-12 09:05:00|2551|2550.5|2550|2549|2552|2551.5|2549.5|2549|23830
1741770600000|2025-03-12 09:10:00|2550.5|2549.5|2551|2550.5|2551|2550.5|2549|2548|44281
1741770900000|2025-03-12 09:15:00|2550.5|2550|2552.5|2551.5|2553.5|2553|2550.5|2550|16149
1741771200000|2025-03-12 09:20:00|2552|2551|2552|2551|2553|2552.5|2550|2549.5|29097
1741771500000|2025-03-12 09:25:00|2551.5|2550.5|2554|2553.5|2554.5|2554|2551|2550.5|13930
1741771800000|2025-03-12 09:30:00|2554.5|2554|2554.5|2553.5|2555.5|2555|2553|2552|9220
1741772100000|2025-03-12 09:35:00|2554|2553|2551|2550.5|2554|2553.5|2550.5|2549.5|4224
1741772400000|2025-03-12 09:40:00|2551.5|2551|2549|2548|2552|2551|2548.5|2548|5628
1741772700000|2025-03-12 09:45:00|2548.5|2548.5|2548|2547|2550.5|2549.5|2547|2546.5|14688
1741773000000|2025-03-12 09:50:00|2548.5|2547.5|2548.5|2548|2549|2548.5|2548|2547|6638
1741773300000|2025-03-12 09:55:00|2548|2547.5|2548.5|2547.5|2549|2548.5|2547.5|2547|7699
1741773600000|2025-03-12 10:00:00|2549|2548|2550|2549.5|2550.5|2550|2547|2546.5|12366
1741773900000|2025-03-12 10:05:00|2550.5|2550|2552|2551.5|2552.5|2551.5|2550|2550|3819
1741774200000|2025-03-12 10:10:00|2552.5|2552|2551.5|2550.5|2554.5|2554|2551.5|2550.5|16597
1741774500000|2025-03-12 10:15:00|2551|2551|2554.5|2554|2555|2554.5|2551|2551|8484
1741774800000|2025-03-12 10:20:00|2554|2553.5|2554|2553|2555|2554|2552|2551.5|4186
1741775100000|2025-03-12 10:25:00|2554.5|2553.5|2553|2552.5|2555|2554|2552.5|2551.5|4931
1741775400000|2025-03-12 10:30:00|2553.5|2553|2552|2551.5|2554|2553.5|2550.5|2549.5|9979
1741775700000|2025-03-12 10:35:00|2552.5|2551|2552.5|2552|2553|2552.5|2551.5|2551|6176
1741776000000|2025-03-12 10:40:00|2552|2551.5|2550.5|2549.5|2552|2551.5|2550|2549|4293
1741776300000|2025-03-12 10:45:00|2551|2550|2551.5|2550.5|2552|2551.5|2550.5|2549.5|2871
1741776600000|2025-03-12 10:50:00|2551|2550|2550.5|2549.5|2551.5|2550.5|2549.5|2549|1632
1741776900000|2025-03-12 10:55:00|2550|2549|2549.5|2548.5|2550.5|2549|2548.5|2548|3092
1741777200000|2025-03-12 11:00:00|2549|2549|2546|2545.5|2549|2549|2546|2545.5|9816
1741777500000|2025-03-12 11:05:00|2545.5|2545|2546|2545.5|2546|2545.5|2544|2543|8814
1741777800000|2025-03-12 11:10:00|2545.5|2545|2546.5|2546|2547.5|2547|2545|2544.5|5476
1741778100000|2025-03-12 11:15:00|2546|2545.5|2544.5|2544|2547|2546|2544.5|2544|18206
1741778400000|2025-03-12 11:20:00|2545|2544.5|2544|2543.5|2545|2544.5|2542.5|2542|8297
1741778700000|2025-03-12 11:25:00|2543.5|2543|2543.5|2542.5|2544.5|2543.5|2541.5|2540.5|11452
1741779000000|2025-03-12 11:30:00|2544|2543|2543.5|2543|2545|2544|2543.5|2543|3721
1741779300000|2025-03-12 11:35:00|2543|2542.5|2543|2542.5|2544|2543|2542.5|2542|3814
1741779600000|2025-03-12 11:40:00|2543.5|2543|2543|2542|2544.5|2544|2542.5|2542|13227
1741779900000|2025-03-12 11:45:00|2543.5|2542.5|2543|2542|2543.5|2543|2542.5|2542|3607
1741780200000|2025-03-12 11:50:00|2542.5|2541.5|2542|2541.5|2542.5|2542|2540.5|2540|2768
1741780500000|2025-03-12 11:55:00|2542.5|2542|2543|2542|2544|2543.5|2542.5|2541.5|3763
1741780800000|2025-03-12 12:00:00|2542.5|2541.5|2541|2540.5|2543|2542.5|2540.5|2540|6005
1741781100000|2025-03-12 12:05:00|2541.5|2541|2540|2539.5|2542|2541.5|2539.5|2539|7924
1741781400000|2025-03-12 12:10:00|2539.5|2539|2541|2540.5|2542|2541.5|2539.5|2539|7434
1741781700000|2025-03-12 12:15:00|2540.5|2540|2540.5|2540|2543|2542|2540.5|2540|13195
1741782000000|2025-03-12 12:20:00|2541|2539.5|2538.5|2538|2541|2539.5|2537.5|2537|5178
1741782300000|2025-03-12 12:25:00|2539|2538.5|2539.5|2539|2540|2539|2538|2537.5|5518
1741782600000|2025-03-12 12:30:00|2541|2539.5|2536.5|2536|2541.5|2540.5|2535.5|2532|549668
1741782900000|2025-03-12 12:35:00|2537|2536.5|2535.5|2534.5|2539|2538|2534|2533.5|15493
1741783200000|2025-03-12 12:40:00|2535|2535|2533.5|2533|2536.5|2536|2532.5|2531.5|12847
1741783500000|2025-03-12 12:45:00|2534|2533.5|2534|2533.5|2535|2534|2531.5|2530.5|7912
1741783800000|2025-03-12 12:50:00|2534.5|2534|2534|2533|2536|2535.5|2533.5|2533|5698
1741784100000|2025-03-12 12:55:00|2533.5|2533.5|2533|2532.5|2534.5|2533.5|2533|2532.5|13041
1741784400000|2025-03-12 13:00:00|2532.5|2532|2532|2531.5|2532.5|2532|2530|2529|316976
1741784700000|2025-03-12 13:05:00|2532.5|2531|2534|2533|2534|2533.5|2530.5|2530|7381
1741785000000|2025-03-12 13:10:00|2534.5|2533.5|2535.5|2535|2536|2535.5|2534|2533.5|8200
1741785300000|2025-03-12 13:15:00|2536|2535.5|2534.5|2533.5|2536|2535.5|2534|2533.5|7510
1741785600000|2025-03-12 13:20:00|2534|2534|2535.5|2535|2537|2536|2534|2533.5|8119
1741785900000|2025-03-12 13:25:00|2536|2535.5|2536.5|2536|2537|2536.5|2535.5|2535|7580
1741786200000|2025-03-12 13:30:00|2536|2535.5|2544.5|2544|2549|2548.5|2533.5|2533|38909
1741786500000|2025-03-12 13:35:00|2544|2543.5|2543|2542|2545|2544.5|2540|2539.5|12605
1741786800000|2025-03-12 13:40:00|2541.5|2541|2545.5|2544.5|2545.5|2545|2539.5|2539|562348
1741787100000|2025-03-12 13:45:00|2544.5|2543.5|2545.5|2545|2545.5|2545|2541|2540.5|11450
1741787400000|2025-03-12 13:50:00|2546.5|2546|2546|2545.5|2549|2548.5|2543.5|2543|31488
1741787700000|2025-03-12 13:55:00|2545.5|2545|2550|2549.5|2550|2549.5|2543|2542.5|21733
1741788000000|2025-03-12 14:00:00|2548.5|2549|2553.5|2552.5|2554.5|2554|2547|2546|28955
1741788300000|2025-03-12 14:05:00|2553|2553|2548.5|2548|2554|2553.5|2548.5|2548|16299
1741788600000|2025-03-12 14:10:00|2549|2548.5|2551|2550.5|2551|2550.5|2545|2544.5|18527
1741788900000|2025-03-12 14:15:00|2550.5|2550|2552.5|2552|2553.5|2553|2547.5|2546.5|26733
1741789200000|2025-03-12 14:20:00|2553|2552.5|2548|2547|2554.5|2554|2547|2546|23955
1741789500000|2025-03-12 14:25:00|2547.5|2547.5|2550.5|2550|2552.5|2552|2547.5|2547.5|13028
1741789800000|2025-03-12 14:30:00|2552.5|2551.5|2556|2555.5|2556.5|2556|2552|2551.5|31204
1741790100000|2025-03-12 14:35:00|2555.5|2555|2558.5|2558|2561|2560.5|2555.5|2555|26603
1741790400000|2025-03-12 14:40:00|2559|2558.5|2557|2556.5|2559.5|2559|2555.5|2555|21683
1741790700000|2025-03-12 14:45:00|2557.5|2556|2562|2561|2562|2561|2556.5|2556|20635
1741791000000|2025-03-12 14:50:00|2562.5|2561.5|2565.5|2565|2566|2565.5|2561|2560.5|18020
1741791300000|2025-03-12 14:55:00|2566|2564.5|2563|2562.5|2566|2564.5|2561|2560.5|16955
1741791600000|2025-03-12 15:00:00|2563.5|2563|2559|2558.5|2564|2563.5|2558|2557|19353
1741791900000|2025-03-12 15:05:00|2559.5|2559|2559.5|2559|2561.5|2560.5|2558|2557|43732
1741792200000|2025-03-12 15:10:00|2560|2559.5|2559.5|2559|2562|2561.5|2559.5|2559|20749
1741792500000|2025-03-12 15:15:00|2560|2559.5|2561|2560|2562.5|2562|2557.5|2557|15462
1741792800000|2025-03-12 15:20:00|2561.5|2560.5|2562|2561.5|2563.5|2563|2558.5|2558|17122
1741793100000|2025-03-12 15:25:00|2562.5|2562|2560|2559.5|2563.5|2562.5|2559|2558.5|14289
1741793400000|2025-03-12 15:30:00|2561|2560|2563|2562.5|2563.5|2563|2560.5|2560|16355
1741793700000|2025-03-12 15:35:00|2562.5|2562|2565|2564|2565.5|2565|2560.5|2559.5|20491
1741794000000|2025-03-12 15:40:00|2564.5|2563.5|2563.5|2563|2565.5|2565|2563|2562.5|17260
1741794300000|2025-03-12 15:45:00|2564|2563.5|2567.5|2567|2567.5|2567|2563.5|2563|27369
1741794600000|2025-03-12 15:50:00|2568|2567.5|2566.5|2566|2568.5|2568|2566|2565|10436
1741794900000|2025-03-12 15:55:00|2567|2566.5|2567|2566.5|2567.5|2567|2565|2564.5|24228
1741795200000|2025-03-12 16:00:00|2567.5|2566|2566|2565.5|2567.5|2566.5|2566|2565.5|27781
1741795500000|2025-03-12 16:05:00|2565.5|2565|2568|2567.5|2568.5|2568|2565.5|2565|23585
1741795800000|2025-03-12 16:10:00|2567.5|2567|2567.5|2567|2568|2567.5|2565.5|2565|45352
1741796100000|2025-03-12 16:15:00|2568|2567.5|2567.5|2567|2568.5|2568|2566.5|2566|20907
1741796400000|2025-03-12 16:20:00|2568|2567.5|2568|2567.5|2569|2568.5|2567.5|2567|25643
1741796700000|2025-03-12 16:25:00|2567.5|2567|2568|2567.5|2569|2568.5|2567.5|2567|32726
1741852800000|2025-03-13 08:00:00|2569.5|2568|2571|2570|2572|2571|2561.5|2559.5|26310
1741853100000|2025-03-13 08:05:00|2571.5|2570.5|2571.5|2571|2574|2573|2570|2568.5|33445
1741853400000|2025-03-13 08:10:00|2572|2570.5|2572.5|2571.5|2576|2575.5|2570.5|2570|32945
1741853700000|2025-03-13 08:15:00|2573.5|2572.5|2571.5|2570.5|2574|2573.5|2570.5|2570|20661
1741854000000|2025-03-13 08:20:00|2571|2571|2572|2571|2573.5|2573|2568.5|2567.5|25518
1741854300000|2025-03-13 08:25:00|2572.5|2571.5|2577.5|2576.5|2579|2578.5|2572.5|2571.5|22601
1741854600000|2025-03-13 08:30:00|2577|2576|2577|2576.5|2579.5|2579|2575.5|2575|10599
1741854900000|2025-03-13 08:35:00|2577.5|2577|2578|2577.5|2579.5|2578.5|2577|2576.5|9312
1741855200000|2025-03-13 08:40:00|2578.5|2577|2579|2578|2579.5|2578.5|2577.5|2577|11793
1741855500000|2025-03-13 08:45:00|2578.5|2577.5|2582.5|2581.5|2582.5|2582|2577.5|2577|15830
1741855800000|2025-03-13 08:50:00|2582|2581|2586|2585.5|2586|2585.5|2581.5|2581|4148
1741856100000|2025-03-13 08:55:00|2586.5|2586|2587.5|2587|2591.5|2591|2586.5|2586|25253
1741856400000|2025-03-13 09:00:00|2588|2587.5|2584|2583.5|2589.5|2589|2583|2582.5|11016
1741856700000|2025-03-13 09:05:00|2584.5|2584|2582|2581|2585.5|2584.5|2581.5|2580.5|28243
1741857000000|2025-03-13 09:10:00|2582.5|2581.5|2587|2586|2588|2587.5|2582.5|2581.5|6413
1741857300000|2025-03-13 09:15:00|2586.5|2585.5|2584|2583.5|2586.5|2585.5|2582.5|2582|5344
1741857600000|2025-03-13 09:20:00|2584.5|2583|2586|2585.5|2589|2588|2584|2583|16112
1741857900000|2025-03-13 09:25:00|2586.5|2586|2585.5|2584.5|2588|2587.5|2585|2584.5|8951
1741858200000|2025-03-13 09:30:00|2585|2585|2587|2586.5|2587.5|2587|2585|2585|22294
1741858500000|2025-03-13 09:35:00|2586.5|2586|2589|2588.5|2589.5|2589|2586.5|2586|11341
1741858800000|2025-03-13 09:40:00|2588.5|2588|2593|2592|2593|2592.5|2588.5|2588|8540
1741859100000|2025-03-13 09:45:00|2593.5|2592.5|2593|2592.5|2594.5|2594|2593|2592.5|18175
1741859400000|2025-03-13 09:50:00|2592.5|2592|2592.5|2592|2594|2593|2592|2591.5|16100
1741859700000|2025-03-13 09:55:00|2593|2592.5|2594|2593.5|2594.5|2594|2592|2591.5|27999
1741860000000|2025-03-13 10:00:00|2593.5|2593|2592.5|2592|2594|2593.5|2592.5|2592|31347
1741860300000|2025-03-13 10:05:00|2591.5|2591|2592|2591.5|2593|2592.5|2590.5|2590|30083
1741860600000|2025-03-13 10:10:00|2592.5|2592|2593|2592|2593|2592.5|2592|2591.5|15723
1741860900000|2025-03-13 10:15:00|2592.5|2592.5|2593.5|2593|2594|2593.5|2592.5|2592|6062
1741861200000|2025-03-13 10:20:00|2594|2593.5|2595.5|2595|2595.5|2595|2594|2593.5|12038
1741861500000|2025-03-13 10:25:00|2596|2595.5|2596|2595|2599|2598.5|2596|2595|14370
1741861800000|2025-03-13 10:30:00|2596.5|2595.5|2596|2595.5|2597|2596.5|2595|2594.5|5728
1741862100000|2025-03-13 10:35:00|2596.5|2594.5|2596.5|2596|2597|2596.5|2595|2594.5|7048
1741862400000|2025-03-13 10:40:00|2597|2596.5|2597|2596.5|2597.5|2597|2596|2595.5|10364
1741862700000|2025-03-13 10:45:00|2596.5|2596|2594.5|2594|2597.5|2597|2593.5|2593|8407
1741863000000|2025-03-13 10:50:00|2594|2593.5|2594.5|2594|2595|2594.5|2593.5|2592.5|7786
1741863300000|2025-03-13 10:55:00|2595|2594.5|2596|2595.5|2596.5|2596|2593.5|2593|13087
1741863600000|2025-03-13 11:00:00|2596.5|2596|2598|2597.5|2598|2597.5|2595.5|2595|17216
1741863900000|2025-03-13 11:05:00|2597.5|2597|2598|2597.5|2601|2600|2597.5|2597|4408
1741864200000|2025-03-13 11:10:00|2598.5|2598|2598|2597.5|2599|2598.5|2598|2597.5|16608
1741864500000|2025-03-13 11:15:00|2597.5|2597|2596|2595|2599|2598.5|2595|2594.5|21829
1741864800000|2025-03-13 11:20:00|2595.5|2595.5|2597.5|2596.5|2598|2597.5|2595.5|2595|22653
1741865100000|2025-03-13 11:25:00|2597|2596|2598.5|2597.5|2598.5|2598|2596.5|2596|16411
1741865400000|2025-03-13 11:30:00|2598|2598|2599|2598.5|2599.5|2599|2598|2597.5|19638
1741865700000|2025-03-13 11:35:00|2598.5|2598|2596|2595.5|2599|2598.5|2595.5|2595|19439
1741866000000|2025-03-13 11:40:00|2596.5|2596|2595|2594.5|2597|2596.5|2595|2594.5|27266
1741866300000|2025-03-13 11:45:00|2595.5|2595|2595.5|2594.5|2597|2596.5|2594|2593.5|6976
1741866600000|2025-03-13 11:50:00|2595|2595|2597.5|2597|2598|2597.5|2595|2595|11423
1741866900000|2025-03-13 11:55:00|2597|2596.5|2596|2595.5|2598.5|2598|2592|2591|32554
1741867200000|2025-03-13 12:00:00|2596.5|2595|2591|2590|2596.5|2595.5|2589.5|2588.5|9882
1741867500000|2025-03-13 12:05:00|2590.5|2590.5|2589|2588.5|2590.5|2590.5|2588|2587.5|11637
1741867800000|2025-03-13 12:10:00|2588.5|2588|2585.5|2584.5|2590|2589.5|2585|2584.5|12204
1741868100000|2025-03-13 12:15:00|2585|2585|2586.5|2586|2587.5|2587|2585|2584.5|139430
1741868400000|2025-03-13 12:20:00|2587|2586.5|2588.5|2587.5|2588.5|2588|2587|2586.5|10034
1741868700000|2025-03-13 12:25:00|2589|2588|2592|2591.5|2592|2591.5|2589|2588|11460
1741869000000|2025-03-13 12:30:00|2592.5|2592.5|2592|2591|2595.5|2593|2591.5|2590|15408
1741869300000|2025-03-13 12:35:00|2592.5|2591.5|2591|2590.5|2592.5|2592|2590.5|2590|14110
1741869600000|2025-03-13 12:40:00|2591.5|2591|2594|2593.5|2594|2593.5|2591.5|2591|12834
1741869900000|2025-03-13 12:45:00|2594.5|2594|2591|2590.5|2594.5|2594|2590.5|2590|11632
1741870200000|2025-03-13 12:50:00|2590.5|2590|2592|2591.5|2593.5|2592.5|2590.5|2590|16227
1741870500000|2025-03-13 12:55:00|2592.5|2592|2593.5|2593|2593.5|2593|2592|2591.5|18821
1741870800000|2025-03-13 13:00:00|2593|2592.5|2594.5|2594|2594.5|2594|2592.5|2592|23896
1741871100000|2025-03-13 13:05:00|2594|2593.5|2594.5|2594|2595|2594.5|2593.5|2593|24018
1741871400000|2025-03-13 13:10:00|2594|2593.5|2594.5|2594|2594.5|2594|2593.5|2593|17635
1741871700000|2025-03-13 13:15:00|2595|2594.5|2592.5|2592|2595|2594.5|2591.5|2591|14299
1741872000000|2025-03-13 13:20:00|2592|2591.5|2593.5|2593|2593.5|2593|2591.5|2591|10336
1741872300000|2025-03-13 13:25:00|2593|2592.5|2595|2594.5|2595.5|2595|2592.5|2592|12859
1741872600000|2025-03-13 13:30:00|2594|2593.5|2608|2607.5|2608|2607.5|2593.5|2593|47646
1741872900000|2025-03-13 13:35:00|2608.5|2608|2609|2608.5|2613.5|2613|2606|2605|25416
1741873200000|2025-03-13 13:40:00|2609.5|2609|2606.5|2606|2611.5|2611|2605|2604.5|19517
1741873500000|2025-03-13 13:45:00|2607|2606.5|2611|2610.5|2611.5|2611|2604.5|2604|26545
1741873800000|2025-03-13 13:50:00|2612|2611|2613|2612.5|2615.5|2615|2609|2608.5|25404
1741874100000|2025-03-13 13:55:00|2612.5|2612|2603.5|2603|2613|2612.5|2603.5|2602.5|7797
1741874400000|2025-03-13 14:00:00|2602.5|2601.5|2599.5|2598.5|2602.5|2602|2594|2593.5|19851
1741874700000|2025-03-13 14:05:00|2600|2599|2599.5|2598.5|2606|2605|2599.5|2598.5|11835
1741875000000|2025-03-13 14:10:00|2600|2599.5|2604|2603|2604.5|2604|2596.5|2595.5|64920
1741875300000|2025-03-13 14:15:00|2603.5|2603.5|2603.5|2603|2605|2604.5|2603.5|2603|145814
1741875600000|2025-03-13 14:20:00|2604|2603.5|2604|2603.5|2604.5|2603.5|2603.5|2603|90179
1741875900000|2025-03-13 14:25:00|2604.5|2604|2599|2598.5|2605.5|2605|2598|2597.5|22636
1741876200000|2025-03-13 14:30:00|2598.5|2598|2600|2599|2601|2600.5|2598.5|2598|27070
1741876500000|2025-03-13 14:35:00|2600.5|2599.5|2603.5|2602.5|2603.5|2603|2600.5|2599.5|13657
1741876800000|2025-03-13 14:40:00|2603|2603|2604.5|2604|2605|2604.5|2603|2602.5|19835
1741877100000|2025-03-13 14:45:00|2604|2603.5|2605|2604.5|2605|2604.5|2602.5|2602|35389
1741877400000|2025-03-13 14:50:00|2604.5|2604|2603.5|2603|2606.5|2606|2603.5|2603|22004
1741877700000|2025-03-13 14:55:00|2602.5|2602|2605|2604.5|2605|2604.5|2602.5|2602|44626
1741878000000|2025-03-13 15:00:00|2605.5|2605|2605|2604.5|2606.5|2606|2604|2603.5|26624
1741878300000|2025-03-13 15:05:00|2605.5|2605|2601|2600.5|2606|2605.5|2598|2597.5|60776
1741878600000|2025-03-13 15:10:00|2601.5|2600|2597|2596|2602|2601.5|2596.5|2596|22623
1741878900000|2025-03-13 15:15:00|2597.5|2596.5|2597.5|2597|2599|2598.5|2596.5|2596|21961
1741879200000|2025-03-13 15:20:00|2597|2596.5|2599.5|2599|2599.5|2599|2597|2596.5|28625
1741879500000|2025-03-13 15:25:00|2600|2599.5|2599.5|2599|2600.5|2600|2599.5|2599|51267
1741879800000|2025-03-13 15:30:00|2600|2599.5|2605.5|2605|2605.5|2605|2600|2599.5|186131
1741880100000|2025-03-13 15:35:00|2604.5|2604|2603.5|2603|2605|2604.5|2603.5|2603|27166
1741880400000|2025-03-13 15:40:00|2604|2603.5|2607|2606.5|2608|2607.5|2603.5|2603|53401
1741880700000|2025-03-13 15:45:00|2606.5|2606|2608|2607.5|2608.5|2608|2604.5|2604|37356
1741881000000|2025-03-13 15:50:00|2608.5|2608|2608|2607.5|2610|2609.5|2607|2606.5|50864
1741881300000|2025-03-13 15:55:00|2607.5|2607|2604.5|2604|2609|2608.5|2603.5|2603|53673
1741881600000|2025-03-13 16:00:00|2605|2604.5|2600.5|2600|2605.5|2605|2599|2598.5|25691
1741881900000|2025-03-13 16:05:00|2601|2600.5|2605|2604.5|2607.5|2606.5|2601|2600.5|22879
1741882200000|2025-03-13 16:10:00|2605.5|2605|2602|2601.5|2606|2605.5|2601.5|2601|11309
1741882500000|2025-03-13 16:15:00|2601.5|2601|2601.5|2601|2601.5|2601|2600|2599.5|19358
1741882800000|2025-03-13 16:20:00|2602|2601.5|2601|2600.5|2603|2602.5|2600.5|2600|18010
1741883100000|2025-03-13 16:25:00|2601.5|2601|2599.5|2599|2603|2602.5|2599.5|2599|58639
1741939200000|2025-03-14 08:00:00|2609.5|2608.5|2601.5|2600|2611.5|2610|2599|2598|32093
1741939500000|2025-03-14 08:05:00|2601|2600.5|2600.5|2599.5|2601.5|2600.5|2595.5|2595|90343
1741939800000|2025-03-14 08:10:00|2600|2599|2596.5|2595.5|2601|2600|2594.5|2593.5|27822
1741940100000|2025-03-14 08:15:00|2597|2596|2598|2597|2598|2597|2595|2594|14691
1741940400000|2025-03-14 08:20:00|2597.5|2597.5|2599|2598.5|2601|2600.5|2596.5|2595.5|8681
1741940700000|2025-03-14 08:25:00|2600|2598|2602.5|2601.5|2603.5|2602.5|2599.5|2598|12672
1741941000000|2025-03-14 08:30:00|2603|2602|2605|2604|2606|2605|2603|2602|12724
1741941300000|2025-03-14 08:35:00|2604.5|2603.5|2607|2606.5|2609.5|2608.5|2604|2603.5|9347
1741941600000|2025-03-14 08:40:00|2607.5|2607|2610.5|2609.5|2611|2610|2607.5|2606.5|3695
1741941900000|2025-03-14 08:45:00|2611.5|2610.5|2614.5|2613.5|2614.5|2613.5|2611|2610|6843
1741942200000|2025-03-14 08:50:00|2614|2613|2613.5|2612.5|2615|2614|2612.5|2612|5725
1741942500000|2025-03-14 08:55:00|2613|2612|2612.5|2611.5|2613.5|2612.5|2612|2611.5|2453
1741942800000|2025-03-14 09:00:00|2613|2612|2612.5|2612|2614|2613|2612|2611.5|10035
1741943100000|2025-03-14 09:05:00|2612|2611.5|2612.5|2611.5|2613|2612.5|2611.5|2611|4935
1741943400000|2025-03-14 09:10:00|2612|2611|2612|2611|2613|2612|2611|2610.5|7025
1741943700000|2025-03-14 09:15:00|2611.5|2610.5|2613|2612|2613.5|2612.5|2611|2610.5|6353
1741944000000|2025-03-14 09:20:00|2612.5|2611.5|2614|2613.5|2614|2613.5|2612|2611|7477
1741944300000|2025-03-14 09:25:00|2614.5|2614|2615|2614|2616.5|2615.5|2614|2613.5|8403
1741944600000|2025-03-14 09:30:00|2614.5|2614.5|2613|2612|2615|2614.5|2610.5|2609.5|3724
1741944900000|2025-03-14 09:35:00|2612.5|2611|2611.5|2611|2613|2612.5|2611|2610.5|12138
1741945200000|2025-03-14 09:40:00|2611|2610|2612|2611.5|2612|2611.5|2610|2609.5|8273
1741945500000|2025-03-14 09:45:00|2611.5|2611|2613|2612|2613.5|2613|2611.5|2611|14657
1741945800000|2025-03-14 09:50:00|2612.5|2612.5|2615|2614.5|2615|2614.5|2612.5|2612|33954
1741946100000|2025-03-14 09:55:00|2615.5|2615|2615|2614.5|2616|2615.5|2615|2614.5|9106
1741946400000|2025-03-14 10:00:00|2615.5|2615|2613.5|2612.5|2616|2615.5|2613|2612.5|16724
1741946700000|2025-03-14 10:05:00|2613|2613|2611.5|2611|2613.5|2613|2611.5|2611|28492
1741947000000|2025-03-14 10:10:00|2611|2610.5|2616|2615|2616|2615.5|2611|2610.5|11315
1741947300000|2025-03-14 10:15:00|2615.5|2615.5|2618|2617|2619|2618.5|2615.5|2615|15104
1741947600000|2025-03-14 10:20:00|2617.5|2617.5|2618|2617|2618|2617.5|2616.5|2616|9485
1741947900000|2025-03-14 10:25:00|2617.5|2616.5|2615.5|2615|2618|2617|2615.5|2615|6131
1741948200000|2025-03-14 10:30:00|2615|2614.5|2614.5|2614|2616|2615.5|2613.5|2613|3831
1741948500000|2025-03-14 10:35:00|2614|2613.5|2612.5|2612|2615|2614.5|2612.5|2612|9046
1741948800000|2025-03-14 10:40:00|2613|2611.5|2614.5|2614|2614.5|2614|2612|2611.5|6324
1741949100000|2025-03-14 10:45:00|2615|2614.5|2617|2616|2617|2616.5|2614|2613|13206
1741949400000|2025-03-14 10:50:00|2616.5|2615|2617|2616.5|2617.5|2617|2615.5|2615|12244
1741949700000|2025-03-14 10:55:00|2616.5|2616|2617|2616.5|2617|2616.5|2615.5|2614.5|17578
1741950000000|2025-03-14 11:00:00|2616.5|2616|2618|2617.5|2618.5|2618|2615|2614|20196
1741950300000|2025-03-14 11:05:00|2618.5|2617|2619.5|2618.5|2619.5|2618.5|2615.5|2614.5|17656
1741950600000|2025-03-14 11:10:00|2620|2619|2620.5|2619.5|2621|2620.5|2618.5|2618|10368
1741950900000|2025-03-14 11:15:00|2621|2620|2616|2615.5|2621|2620.5|2616|2615.5|12638
1741951200000|2025-03-14 11:20:00|2616.5|2616|2618|2617|2618.5|2617.5|2616|2615.5|10635
1741951500000|2025-03-14 11:25:00|2617.5|2617.5|2617.5|2617|2618|2617.5|2616|2615.5|13829
1741951800000|2025-03-14 11:30:00|2618|2617.5|2616|2615|2618|2617.5|2615.5|2615|12404
1741952100000|2025-03-14 11:35:00|2615.5|2614.5|2616|2615.5|2617|2616.5|2614|2613.5|4948
1741952400000|2025-03-14 11:40:00|2616.5|2616|2616.5|2615.5|2617.5|2617|2615.5|2614.5|10311
1741952700000|2025-03-14 11:45:00|2616|2616|2620|2619.5|2621|2620|2616|2615.5|23552
1741953000000|2025-03-14 11:50:00|2619.5|2619|2615|2614.5|2619.5|2619|2614|2613.5|7011
1741953300000|2025-03-14 11:55:00|2614.5|2614|2616|2615.5|2617|2616|2614.5|2614|16405
1741953600000|2025-03-14 12:00:00|2616.5|2616|2616.5|2616|2617.5|2617|2616|2615.5|28998
1741953900000|2025-03-14 12:05:00|2616|2615.5|2613.5|2613|2616|2615.5|2613|2612.5|19048
1741954200000|2025-03-14 12:10:00|2613|2612.5|2613|2612.5|2614|2613.5|2612.5|2612|17153
1741954500000|2025-03-14 12:15:00|2612.5|2612|2612|2611.5|2613.5|2613|2611|2610.5|13368
1741954800000|2025-03-14 12:20:00|2612.5|2612|2613|2612.5|2613.5|2613|2612.5|2612|24455
1741955100000|2025-03-14 12:25:00|2613.5|2613|2614|2613.5|2614|2613.5|2612|2611.5|7172
1741955400000|2025-03-14 12:30:00|2614.5|2614|2614|2613.5|2615|2614.5|2613.5|2613|16433
1741955700000|2025-03-14 12:35:00|2613.5|2613|2614|2613.5|2614|2613.5|2612|2611.5|10035
1741956000000|2025-03-14 12:40:00|2613.5|2613|2613.5|2613|2614|2613|2612|2611.5|11936
1741956300000|2025-03-14 12:45:00|2613|2612.5|2612|2611.5|2613.5|2613|2611.5|2611|5602
1741956600000|2025-03-14 12:50:00|2612.5|2612|2611.5|2611|2612.5|2612|2611.5|2611|10879
1741956900000|2025-03-14 12:55:00|2611|2610.5|2611|2610.5|2612.5|2612|2611|2610|10882
1741957200000|2025-03-14 13:00:00|2610|2609.5|2608.5|2608|2610|2609.5|2607|2606|16155
1741957500000|2025-03-14 13:05:00|2608|2607.5|2608|2607|2608.5|2608|2607.5|2607|8826
1741957800000|2025-03-14 13:10:00|2607.5|2607.5|2608|2607.5|2608.5|2608|2607|2606.5|15290
1741958100000|2025-03-14 13:15:00|2607.5|2606.5|2606|2605.5|2607.5|2607|2605.5|2605|25891
1741958400000|2025-03-14 13:20:00|2605.5|2605|2603|2602.5|2605.5|2605|2603|2602|11265
1741958700000|2025-03-14 13:25:00|2602.5|2602|2601|2600.5|2603|2602.5|2599.5|2599|38005
1741959000000|2025-03-14 13:30:00|2600.5|2600|2596.5|2596|2601.5|2601|2595.5|2594.5|42778
1741959300000|2025-03-14 13:35:00|2597|2596.5|2600|2599|2600|2599.5|2595.5|2595|26522
1741959600000|2025-03-14 13:40:00|2599.5|2599.5|2602.5|2602|2606|2605|2599.5|2599|27797
1741959900000|2025-03-14 13:45:00|2603|2602.5|2608|2607|2608|2607.5|2603|2602|32142
1741960200000|2025-03-14 13:50:00|2608.5|2607.5|2613|2612.5|2614|2613|2606.5|2606|18129
1741960500000|2025-03-14 13:55:00|2612.5|2612|2611.5|2610.5|2612.5|2612.5|2610.5|2610|18725
1741960800000|2025-03-14 14:00:00|2610.5|2609|2612|2611|2612|2611|2605.5|2605|24908
1741961100000|2025-03-14 14:05:00|2611.5|2611.5|2610.5|2610|2612|2611.5|2608.5|2608|19167
1741961400000|2025-03-14 14:10:00|2611|2610.5|2609.5|2609|2612.5|2611.5|2608.5|2608|16322
1741961700000|2025-03-14 14:15:00|2609|2608.5|2611|2610|2611.5|2611|2609|2608.5|17140
1741962000000|2025-03-14 14:20:00|2610.5|2610.5|2612|2611|2614|2613.5|2610|2609.5|19781
1741962300000|2025-03-14 14:25:00|2611.5|2611.5|2611.5|2610.5|2611.5|2611.5|2608.5|2608|23241
1741962600000|2025-03-14 14:30:00|2610.5|2610|2612.5|2612|2614.5|2614|2609.5|2608.5|30604
1741962900000|2025-03-14 14:35:00|2612|2611.5|2613.5|2613|2614|2613|2610|2609.5|19916
1741963200000|2025-03-14 14:40:00|2614|2612.5|2614.5|2614|2615|2614.5|2612|2611.5|23497
1741963500000|2025-03-14 14:45:00|2615|2614.5|2616|2615|2617|2616.5|2614.5|2614|22432
1741963800000|2025-03-14 14:50:00|2615.5|2614.5|2618|2617.5|2620.5|2620|2615|2614|27000
1741964100000|2025-03-14 14:55:00|2617.5|2617|2619|2618.5|2620|2619.5|2617|2616|26297
1741964400000|2025-03-14 15:00:00|2619.5|2619|2619.5|2618.5|2621|2620.5|2618|2617.5|21326
1741964700000|2025-03-14 15:05:00|2620|2619|2620|2619|2620.5|2619.5|2619|2618.5|20264
1741965000000|2025-03-14 15:10:00|2619.5|2618.5|2620.5|2619.5|2620.5|2620|2618.5|2618|20639
1741965300000|2025-03-14 15:15:00|2620|2620|2621.5|2621|2621.5|2621|2619.5|2619|22020
1741965600000|2025-03-14 15:20:00|2622|2621.5|2623|2622.5|2623|2622.5|2621.5|2620.5|6845
1741965900000|2025-03-14 15:25:00|2623.5|2622|2622|2621.5|2623.5|2623|2622|2621|32157
1741966200000|2025-03-14 15:30:00|2622.5|2622|2622.5|2622|2623.5|2623|2622.5|2621.5|27897
1741966500000|2025-03-14 15:35:00|2622|2621.5|2625|2624.5|2625|2624.5|2621|2620.5|14175
1741966800000|2025-03-14 15:40:00|2625.5|2625|2626.5|2626|2626.5|2626|2624.5|2624|23257
1741967100000|2025-03-14 15:45:00|2626|2625.5|2628.5|2628|2628.5|2628|2625|2624.5|20390
1741967400000|2025-03-14 15:50:00|2628|2627.5|2632|2631.5|2632|2631.5|2628|2627|16919
1741967700000|2025-03-14 15:55:00|2631.5|2631|2630|2629.5|2632|2631|2629.5|2629|29789
1741968000000|2025-03-14 16:00:00|2629.5|2629|2629.5|2628.5|2631.5|2631|2629.5|2628.5|18208
1741968300000|2025-03-14 16:05:00|2630|2629|2629|2628.5|2630.5|2630|2629|2628.5|29470
1741968600000|2025-03-14 16:10:00|2629.5|2629|2630|2629.5|2631|2630.5|2629|2628.5|36911
1741968900000|2025-03-14 16:15:00|2629.5|2629|2629|2628.5|2630|2629.5|2628.5|2628|19133
1741969200000|2025-03-14 16:20:00|2629.5|2628|2631.5|2630.5|2631.5|2631|2629.5|2628|47618
1741969500000|2025-03-14 16:25:00|2631|2631|2630|2629.5|2631.5|2631|2628|2627.5|31070
1742198400000|2025-03-17 08:00:00|2631.5|2630|2646|2645|2648|2647.5|2631.5|2630|42642
1742198700000|2025-03-17 08:05:00|2647.5|2646.5|2649|2648|2650|2649|2645.5|2645|21185
1742199000000|2025-03-17 08:10:00|2650|2649|2649|2648|2650|2649|2644.5|2644|20309
1742199300000|2025-03-17 08:15:00|2648.5|2647.5|2649.5|2649|2652.5|2652|2648|2647.5|19920
1742199600000|2025-03-17 08:20:00|2650|2649.5|2649|2648.5|2651.5|2650.5|2648|2647|13506
1742199900000|2025-03-17 08:25:00|2648.5|2648|2654|2653|2654.5|2653.5|2648.5|2647.5|15892
1742200200000|2025-03-17 08:30:00|2653.5|2652.5|2654|2653.5|2654.5|2654|2650.5|2650|12774
1742200500000|2025-03-17 08:35:00|2653.5|2653|2658.5|2657.5|2659.5|2659|2653|2652|7674
1742200800000|2025-03-17 08:40:00|2658|2657|2656|2655|2658|2657|2654|2653.5|10094
1742201100000|2025-03-17 08:45:00|2655.5|2655.5|2658|2657.5|2658.5|2658|2655.5|2654.5|10772
1742201400000|2025-03-17 08:50:00|2657.5|2657|2656|2655.5|2657.5|2657|2655.5|2655|9396
1742201700000|2025-03-17 08:55:00|2656.5|2656|2654.5|2653.5|2657|2656.5|2652.5|2652|12985
1742202000000|2025-03-17 09:00:00|2655|2654|2650.5|2650|2655|2654.5|2650.5|2650|12237
1742202300000|2025-03-17 09:05:00|2651|2650.5|2649.5|2649|2652|2651|2649|2648.5|13416
1742202600000|2025-03-17 09:10:00|2649|2648.5|2650|2649.5|2651|2650.5|2648|2647.5|28438
1742202900000|2025-03-17 09:15:00|2650.5|2650|2654|2653|2654|2653|2649.5|2649|18051
1742203200000|2025-03-17 09:20:00|2654.5|2653.5|2654.5|2654|2655.5|2654.5|2654|2653.5|11057
1742203500000|2025-03-17 09:25:00|2654|2653.5|2656.5|2656|2658|2657.5|2653|2652.5|14575
1742203800000|2025-03-17 09:30:00|2657|2655.5|2658|2657.5|2660|2659|2655.5|2655|5864
1742204100000|2025-03-17 09:35:00|2659|2658|2659.5|2659|2660|2659.5|2658|2657.5|7040
1742204400000|2025-03-17 09:40:00|2659|2658.5|2658.5|2658|2659.5|2659|2656.5|2656|9344
1742204700000|2025-03-17 09:45:00|2659|2658.5|2659.5|2659|2659.5|2659|2657.5|2657|9266
1742205000000|2025-03-17 09:50:00|2660|2659.5|2659|2658.5|2660.5|2660|2659|2658.5|4878
1742205300000|2025-03-17 09:55:00|2658.5|2658|2660.5|2659.5|2660.5|2659.5|2658.5|2657.5|8175
1742205600000|2025-03-17 10:00:00|2661|2660|2661.5|2661|2661.5|2661|2660|2659.5|6982
1742205900000|2025-03-17 10:05:00|2662|2661.5|2662.5|2662|2664|2663.5|2661.5|2661|6958
1742206200000|2025-03-17 10:10:00|2663|2662.5|2668.5|2667.5|2668.5|2667.5|2662|2661.5|8031
1742206500000|2025-03-17 10:15:00|2668|2668|2666|2665.5|2668.5|2668|2666|2665.5|6048
1742206800000|2025-03-17 10:20:00|2666.5|2665|2665.5|2665|2667|2666.5|2665.5|2665|49541
1742207100000|2025-03-17 10:25:00|2666|2665.5|2665|2664|2666|2665.5|2664|2663.5|17121
1742207400000|2025-03-17 10:30:00|2664.5|2664.5|2664.5|2664|2665.5|2665|2663.5|2663|11644
1742207700000|2025-03-17 10:35:00|2663.5|2663|2663.5|2663|2665|2664|2663|2662.5|7074
1742208000000|2025-03-17 10:40:00|2664|2663.5|2664|2663|2664.5|2663.5|2663|2662.5|8731
1742208300000|2025-03-17 10:45:00|2664.5|2663.5|2666.5|2665.5|2667.5|2667|2664.5|2663.5|12640
1742208600000|2025-03-17 10:50:00|2666|2665|2666|2665|2666.5|2666|2665|2664.5|5820
1742208900000|2025-03-17 10:55:00|2665.5|2665.5|2665.5|2665|2667|2666.5|2665|2664.5|6035
1742209200000|2025-03-17 11:00:00|2665|2664.5|2665.5|2665|2666|2665.5|2664.5|2664|11805
1742209500000|2025-03-17 11:05:00|2666|2664.5|2664.5|2664|2666|2665|2664|2663.5|14029
1742209800000|2025-03-17 11:10:00|2663.5|2663|2664.5|2664|2664.5|2664|2662|2661.5|10866
1742210100000|2025-03-17 11:15:00|2664|2663.5|2665|2664|2665|2664.5|2663.5|2663|3377
1742210400000|2025-03-17 11:20:00|2664.5|2663.5|2665|2664.5|2666|2665|2664|2663.5|7488
1742210700000|2025-03-17 11:25:00|2664.5|2664|2665|2664.5|2666|2665|2664.5|2664|13060
1742211000000|2025-03-17 11:30:00|2665.5|2665|2663.5|2662.5|2665.5|2665|2662.5|2662|8775
1742211300000|2025-03-17 11:35:00|2664|2663|2665.5|2665|2666.5|2666|2663.5|2663|5323
1742211600000|2025-03-17 11:40:00|2666|2665.5|2666|2665.5|2666|2665.5|2665|2664.5|4152
1742211900000|2025-03-17 11:45:00|2665.5|2665|2666|2665.5|2666|2665.5|2664.5|2664|4777
1742212200000|2025-03-17 11:50:00|2665.5|2665|2664.5|2663.5|2665.5|2665|2663|2662.5|3895
1742212500000|2025-03-17 11:55:00|2664|2663|2664|2663.5|2664.5|2664|2663.5|2663|5331
1742212800000|2025-03-17 12:00:00|2664.5|2664|2665.5|2664.5|2665.5|2665|2664|2664|46992
1742213100000|2025-03-17 12:05:00|2665|2664|2667|2666.5|2667|2666.5|2664.5|2664|11723
1742213400000|2025-03-17 12:10:00|2667.5|2667|2667|2666.5|2667.5|2667|2666.5|2666|11665
1742213700000|2025-03-17 12:15:00|2666.5|2666|2667.5|2666.5|2668|2667.5|2666|2665.5|20433
1742214000000|2025-03-17 12:20:00|2667|2667|2668|2667.5|2669|2668.5|2667|2667|4164
1742214300000|2025-03-17 12:25:00|2667.5|2667|2667|2666|2668|2667.5|2666.5|2666|7338
1742214600000|2025-03-17 12:30:00|2667.5|2666.5|2668.5|2668|2669|2668.5|2667|2666|83534
1742214900000|2025-03-17 12:35:00|2669|2668.5|2671.5|2670.5|2672|2671|2669|2668.5|9282
1742215200000|2025-03-17 12:40:00|2672|2671|2671.5|2671|2673|2672.5|2671|2670.5|7762
1742215500000|2025-03-17 12:45:00|2671|2670.5|2672|2671.5|2672.5|2672|2670.5|2670|9572
1742215800000|2025-03-17 12:50:00|2672.5|2672|2672|2671.5|2673|2672.5|2671|2670.5|14955
1742216100000|2025-03-17 12:55:00|2671.5|2671|2672.5|2671.5|2673|2672.5|2671.5|2671|5875
1742216400000|2025-03-17 13:00:00|2672|2670.5|2668.5|2667.5|2672|2671|2668|2667.5|8521
1742216700000|2025-03-17 13:05:00|2669|2668.5|2669|2668.5|2669|2668.5|2668|2667.5|5525
1742217000000|2025-03-17 13:10:00|2669.5|2669|2669|2668.5|2669.5|2669|2668.5|2668|6642
1742217300000|2025-03-17 13:15:00|2668.5|2668|2667|2666.5|2669|2668.5|2666.5|2666|7137
1742217600000|2025-03-17 13:20:00|2667.5|2667|2667.5|2667|2669|2668|2667|2667|9938
1742217900000|2025-03-17 13:25:00|2667|2666.5|2664|2663.5|2667|2666.5|2663|2662.5|19463
1742218200000|2025-03-17 13:30:00|2664.5|2664|2671.5|2671|2672|2671|2662|2661|22699
1742218500000|2025-03-17 13:35:00|2671|2670.5|2671|2670|2673|2672|2668.5|2668|9011
1742218800000|2025-03-17 13:40:00|2670|2669.5|2673.5|2673|2674.5|2673.5|2669|2668|8505
1742219100000|2025-03-17 13:45:00|2674|2673.5|2673|2672.5|2675|2674|2672.5|2671.5|16065
1742219400000|2025-03-17 13:50:00|2673.5|2673|2672|2671|2674.5|2674|2669|2668.5|24772
1742219700000|2025-03-17 13:55:00|2672.5|2671.5|2670|2669.5|2672.5|2672|2668.5|2668|21514
1742220000000|2025-03-17 14:00:00|2669|2668.5|2668|2667|2670.5|2670|2667|2666.5|25622
1742220300000|2025-03-17 14:05:00|2668.5|2667.5|2663.5|2662.5|2668.5|2668|2662.5|2661.5|30536
1742220600000|2025-03-17 14:10:00|2663|2661.5|2661|2660.5|2663.5|2663|2660.5|2660|79207
1742220900000|2025-03-17 14:15:00|2661.5|2661|2661|2660|2662.5|2662|2658.5|2658|16670
1742221200000|2025-03-17 14:20:00|2660.5|2660.5|2662|2661|2664|2663|2660|2659|38369
1742221500000|2025-03-17 14:25:00|2661|2660.5|2659.5|2659|2663|2662.5|2659.5|2659|16454
1742221800000|2025-03-17 14:30:00|2659|2658.5|2659.5|2658.5|2662.5|2661.5|2658|2657.5|26932
1742222100000|2025-03-17 14:35:00|2660|2659.5|2659|2658.5|2660.5|2659.5|2657.5|2657|20037
1742222400000|2025-03-17 14:40:00|2659.5|2659|2657|2656|2660.5|2660|2656|2655|22604
1742222700000|2025-03-17 14:45:00|2656.5|2656.5|2656.5|2656|2657.5|2656.5|2656|2655|16577
1742223000000|2025-03-17 14:50:00|2657|2655.5|2656|2655.5|2657|2656|2654.5|2654|21553
1742223300000|2025-03-17 14:55:00|2657|2655|2657|2656|2657.5|2657|2655.5|2655|12063
1742223600000|2025-03-17 15:00:00|2656.5|2656.5|2658|2657.5|2659|2658.5|2656.5|2656|29573
1742223900000|2025-03-17 15:05:00|2659|2658.5|2659.5|2659|2660|2659.5|2658.5|2657.5|21610
1742224200000|2025-03-17 15:10:00|2659|2658.5|2662|2661.5|2662.5|2662|2659|2658.5|27922
1742224500000|2025-03-17 15:15:00|2662.5|2662|2665.5|2664.5|2666|2665|2662|2661.5|20282
1742224800000|2025-03-17 15:20:00|2665|2664|2665.5|2665|2665.5|2665|2663|2662.5|17486
1742225100000|2025-03-17 15:25:00|2665|2664.5|2665.5|2664.5|2665.5|2665|2663|2662.5|23163
1742225400000|2025-03-17 15:30:00|2666.5|2665|2666|2665.5|2667|2666|2663.5|2663|23288
1742225700000|2025-03-17 15:35:00|2666.5|2666|2666.5|2666|2667.5|2667|2664|2663.5|22430
1742226000000|2025-03-17 15:40:00|2667|2666.5|2670|2669.5|2670|2669.5|2667|2666|17529
1742226300000|2025-03-17 15:45:00|2669.5|2669|2671|2670.5|2671|2670.5|2669.5|2669|8958
1742226600000|2025-03-17 15:50:00|2670.5|2670|2670.5|2670|2671.5|2670.5|2670|2669.5|15835
1742226900000|2025-03-17 15:55:00|2670|2669.5|2671|2670|2671.5|2671|2670|2669.5|22860
1742227200000|2025-03-17 16:00:00|2670.5|2669.5|2669.5|2669|2670.5|2670|2668|2667.5|11274
1742227500000|2025-03-17 16:05:00|2669|2668.5|2669|2668|2669|2668.5|2667.5|2667|17848
1742227800000|2025-03-17 16:10:00|2668.5|2667.5|2672|2671|2672|2671.5|2666.5|2666|23545
1742228100000|2025-03-17 16:15:00|2671.5|2671.5|2673.5|2672.5|2673.5|2672.5|2670.5|2670|35777
1742228400000|2025-03-17 16:20:00|2673|2672|2673|2672.5|2673.5|2673|2671.5|2671|13907
1742228700000|2025-03-17 16:25:00|2673.5|2673|2676|2675.5|2677|2676|2673|2672.5|24551
1742284800000|2025-03-18 08:00:00|2686.5|2685|2689|2688|2695|2694|2686|2684|25120
1742285100000|2025-03-18 08:05:00|2689.5|2688.5|2693.5|2692.5|2696|2695|2689.5|2688.5|13436
1742285400000|2025-03-18 08:10:00|2693|2693|2694.5|2694|2696|2695|2692|2691|15219
1742285700000|2025-03-18 08:15:00|2695|2694.5|2699.5|2699|2700|2699|2694.5|2693.5|14932
1742286000000|2025-03-18 08:20:00|2700|2699.5|2705|2704|2706.5|2705.5|2700|2699.5|23740
1742286300000|2025-03-18 08:25:00|2704.5|2704.5|2709|2708|2709|2708|2704|2703.5|23119
1742286600000|2025-03-18 08:30:00|2708.5|2708.5|2707.5|2707|2709.5|2708.5|2707|2706|24101
1742286900000|2025-03-18 08:35:00|2708|2707.5|2705.5|2704.5|2708.5|2707.5|2704|2703.5|46242
1742287200000|2025-03-18 08:40:00|2706|2705|2702.5|2702|2707|2706|2702.5|2702|23334
1742287500000|2025-03-18 08:45:00|2701.5|2701|2705|2704|2705.5|2704.5|2700.5|2700|17280
1742287800000|2025-03-18 08:50:00|2705.5|2704.5|2704.5|2704|2706|2705.5|2703|2702|43957
1742288100000|2025-03-18 08:55:00|2705|2703.5|2705.5|2705|2708|2707.5|2703.5|2703|6742
1742288400000|2025-03-18 09:00:00|2706|2705.5|2706|2705|2707.5|2706.5|2705|2704|12168
1742288700000|2025-03-18 09:05:00|2706.5|2705.5|2705|2704.5|2706.5|2705.5|2704.5|2704|41679
1742289000000|2025-03-18 09:10:00|2704.5|2704|2706|2705|2706.5|2705.5|2704.5|2704|8762
1742289300000|2025-03-18 09:15:00|2705.5|2704.5|2705.5|2704.5|2706|2705|2703.5|2702.5|10257
1742289600000|2025-03-18 09:20:00|2705|2705|2706.5|2706|2706.5|2706|2705|2704.5|19321
1742289900000|2025-03-18 09:25:00|2707|2705.5|2706.5|2705.5|2708|2707|2705.5|2705|11678
1742290200000|2025-03-18 09:30:00|2706|2706|2706.5|2706|2707|2706|2705.5|2705|4519
1742290500000|2025-03-18 09:35:00|2706|2705.5|2705|2704.5|2707.5|2707|2705|2704.5|14657
1742290800000|2025-03-18 09:40:00|2705.5|2705|2705|2704.5|2707|2706|2705|2704.5|22061
1742291100000|2025-03-18 09:45:00|2705.5|2705|2704.5|2704|2705.5|2705|2704.5|2704|8649
1742291400000|2025-03-18 09:50:00|2704|2703.5|2702.5|2701.5|2704.5|2703.5|2701|2700.5|14725
1742291700000|2025-03-18 09:55:00|2702|2700.5|2703.5|2702.5|2703.5|2702.5|2700|2699.5|2946
1742292000000|2025-03-18 10:00:00|2703|2703|2701.5|2701|2704.5|2703.5|2701|2700|30402
1742292300000|2025-03-18 10:05:00|2702|2702|2700|2699.5|2702.5|2702|2700|2699.5|8447
1742292600000|2025-03-18 10:10:00|2700.5|2700|2701.5|2700.5|2701.5|2701|2697.5|2697|23272
1742292900000|2025-03-18 10:15:00|2701|2701|2700.5|2700|2701.5|2701|2699.5|2699|10138
1742293200000|2025-03-18 10:20:00|2700|2699.5|2701|2700|2703.5|2703|2700|2699.5|20491
1742293500000|2025-03-18 10:25:00|2701.5|2701|2700.5|2700|2702|2701|2700|2699.5|6868
1742293800000|2025-03-18 10:30:00|2699.5|2698.5|2701|2700.5|2701.5|2700.5|2698.5|2697.5|10323
1742294100000|2025-03-18 10:35:00|2700.5|2700|2696.5|2695.5|2700.5|2700.5|2696|2695.5|8246
1742294400000|2025-03-18 10:40:00|2697|2696|2697.5|2696.5|2698|2697.5|2696.5|2696|13037
1742294700000|2025-03-18 10:45:00|2697|2696|2695.5|2694.5|2697|2696.5|2695.5|2694.5|2982
1742295000000|2025-03-18 10:50:00|2695|2695|2695.5|2694.5|2696|2695|2695|2694.5|14702
1742295300000|2025-03-18 10:55:00|2695|2694|2694.5|2693.5|2695.5|2694.5|2693|2692.5|10031
1742295600000|2025-03-18 11:00:00|2694|2694|2693|2692|2694.5|2694|2692|2691.5|8400
1742295900000|2025-03-18 11:05:00|2693.5|2692.5|2692.5|2691.5|2693.5|2693|2691.5|2691|8374
1742296200000|2025-03-18 11:10:00|2693|2692.5|2693|2692|2693|2692.5|2691|2690.5|22471
1742296500000|2025-03-18 11:15:00|2693.5|2692.5|2694|2693.5|2694|2693.5|2693|2692|7950
1742296800000|2025-03-18 11:20:00|2694.5|2694|2692.5|2691.5|2695|2694.5|2692.5|2691.5|4019
1742297100000|2025-03-18 11:25:00|2693|2692|2694.5|2694|2694.5|2694|2693|2692|6544
1742297400000|2025-03-18 11:30:00|2694|2693.5|2693|2692.5|2694|2693.5|2692.5|2691.5|3613
1742297700000|2025-03-18 11:35:00|2693.5|2693|2693|2692|2694|2693|2692.5|2691.5|4374
1742298000000|2025-03-18 11:40:00|2692.5|2692.5|2694|2693.5|2694|2693.5|2692|2691.5|5420
1742298300000|2025-03-18 11:45:00|2693.5|2693|2694|2693|2694.5|2694|2693.5|2692.5|6157
1742298600000|2025-03-18 11:50:00|2693.5|2692|2693|2692.5|2693.5|2692.5|2692.5|2692|12935
1742298900000|2025-03-18 11:55:00|2693.5|2693|2694.5|2694|2695|2694.5|2693.5|2693|6111
1742299200000|2025-03-18 12:00:00|2695|2693.5|2694.5|2693.5|2695.5|2694.5|2693.5|2693|7555
1742299500000|2025-03-18 12:05:00|2694|2693|2691|2690|2694|2693|2690.5|2690|7726
1742299800000|2025-03-18 12:10:00|2690.5|2689.5|2694|2693.5|2694|2693.5|2690|2689.5|7837
1742300100000|2025-03-18 12:15:00|2694.5|2693|2694.5|2694|2695|2694.5|2693.5|2692.5|8263
1742300400000|2025-03-18 12:20:00|2694|2693|2695|2694.5|2695|2694.5|2693.5|2692.5|5153
1742300700000|2025-03-18 12:25:00|2695.5|2695|2696|2695|2696|2695.5|2695.5|2695|12605
1742301000000|2025-03-18 12:30:00|2695.5|2695.5|2697|2696|2697.5|2697|2695.5|2695.5|11194
1742301300000|2025-03-18 12:35:00|2696.5|2695.5|2695|2694.5|2696.5|2696|2695|2694|12613
1742301600000|2025-03-18 12:40:00|2694.5|2694|2695.5|2695|2696|2695.5|2694.5|2694|6317
1742301900000|2025-03-18 12:45:00|2695|2694|2695|2694|2695.5|2694.5|2694|2693|6295
1742302200000|2025-03-18 12:50:00|2695.5|2694.5|2695.5|2695|2696|2695.5|2695|2694|15192
1742302500000|2025-03-18 12:55:00|2695|2694.5|2695|2694.5|2695|2694.5|2693|2692.5|13089
1742302800000|2025-03-18 13:00:00|2695.5|2693|2693|2692|2695.5|2693.5|2692|2691|12668
1742303100000|2025-03-18 13:05:00|2693.5|2692.5|2696|2695.5|2696|2695.5|2693.5|2692|17940
1742303400000|2025-03-18 13:10:00|2695.5|2695|2696|2695.5|2696.5|2695.5|2695|2694.5|18991
1742303700000|2025-03-18 13:15:00|2696.5|2695|2696|2695.5|2696.5|2695.5|2695|2694.5|12633
1742304000000|2025-03-18 13:20:00|2695.5|2695|2696|2695.5|2697|2696.5|2695.5|2695|8627
1742304300000|2025-03-18 13:25:00|2696.5|2696|2697|2696.5|2697.5|2697|2696|2695.5|10407
1742304600000|2025-03-18 13:30:00|2697.5|2697|2700.5|2699.5|2702|2701|2696.5|2695.5|28776
1742304900000|2025-03-18 13:35:00|2700|2701|2696.5|2696|2702|2701|2696.5|2696|16869
1742305200000|2025-03-18 13:40:00|2697|2696.5|2699.5|2699|2700|2699.5|2697|2696.5|17631
1742305500000|2025-03-18 13:45:00|2699|2698.5|2698|2697.5|2700.5|2700|2697.5|2696.5|14109
1742305800000|2025-03-18 13:50:00|2698.5|2698|2699|2698.5|2701|2700.5|2698|2697.5|11445
1742306100000|2025-03-18 13:55:00|2699.5|2698|2695|2694|2699.5|2699|2692.5|2692|12539
1742306400000|2025-03-18 14:00:00|2694|2693|2693.5|2693|2695|2694.5|2693|2692.5|17894
1742306700000|2025-03-18 14:05:00|2694|2693.5|2696|2695|2696.5|2696|2693|2692.5|77391
1742307000000|2025-03-18 14:10:00|2696.5|2695.5|2695.5|2695|2697|2696.5|2693.5|2692.5|21673
1742307300000|2025-03-18 14:15:00|2696|2695.5|2695|2694.5|2696.5|2696|2694.5|2694|33668
1742307600000|2025-03-18 14:20:00|2695.5|2695|2696|2695|2696.5|2696|2694.5|2694|34462
1742307900000|2025-03-18 14:25:00|2695.5|2695.5|2690.5|2690|2696|2695.5|2690.5|2690|27655
1742308200000|2025-03-18 14:30:00|2691.5|2691|2688.5|2688|2691.5|2691|2686|2685.5|39574
1742308500000|2025-03-18 14:35:00|2688|2687.5|2691.5|2691|2691.5|2691|2688|2687.5|23080
1742308800000|2025-03-18 14:40:00|2692|2691.5|2693.5|2693|2694.5|2693.5|2692|2691.5|27117
1742309100000|2025-03-18 14:45:00|2694|2693.5|2695.5|2694.5|2695.5|2695|2692|2691.5|37249
1742309400000|2025-03-18 14:50:00|2695|2695|2697|2696.5|2698|2697.5|2695|2694.5|18889
1742309700000|2025-03-18 14:55:00|2696.5|2696|2697|2696.5|2698.5|2698|2696|2695.5|27472
1742310000000|2025-03-18 15:00:00|2697.5|2697|2700|2699.5|2700.5|2700|2696.5|2695.5|33176
1742310300000|2025-03-18 15:05:00|2700.5|2700|2698|2697|2701|2700.5|2697.5|2697|45738
1742310600000|2025-03-18 15:10:00|2698.5|2697.5|2700.5|2700|2700.5|2700|2697.5|2697|40828
1742310900000|2025-03-18 15:15:00|2701.5|2699.5|2702.5|2702|2703.5|2702.5|2700.5|2699.5|34870
1742311200000|2025-03-18 15:20:00|2703|2702.5|2703|2702.5|2704|2703.5|2702|2701.5|53404
1742311500000|2025-03-18 15:25:00|2702.5|2702|2701.5|2701|2702.5|2702|2700.5|2699.5|20512
1742311800000|2025-03-18 15:30:00|2701|2700.5|2701|2700.5|2703|2702.5|2701|2700.5|26613
1742312100000|2025-03-18 15:35:00|2701.5|2701|2702|2701.5|2702.5|2702|2700|2699.5|21467
1742312400000|2025-03-18 15:40:00|2701.5|2701|2700|2699.5|2701.5|2701|2700|2699.5|25529
1742312700000|2025-03-18 15:45:00|2699.5|2699|2697.5|2697|2700|2699.5|2696|2695.5|22944
1742313000000|2025-03-18 15:50:00|2696.5|2696.5|2697|2696.5|2699.5|2698.5|2696.5|2696|27290
1742313300000|2025-03-18 15:55:00|2697.5|2697|2696.5|2696|2698.5|2698|2695.5|2694.5|15805
1742313600000|2025-03-18 16:00:00|2696|2695|2697.5|2696.5|2699|2698.5|2695.5|2695|22814
1742313900000|2025-03-18 16:05:00|2698|2697|2698|2697|2699|2698.5|2697.5|2696.5|25111
1742314200000|2025-03-18 16:10:00|2698.5|2697.5|2698.5|2698|2699|2698.5|2697|2696.5|27480
1742314500000|2025-03-18 16:15:00|2698|2697.5|2698|2697.5|2698|2697.5|2697|2696|22058
1742314800000|2025-03-18 16:20:00|2698.5|2698|2696|2695.5|2698.5|2698|2696|2695.5|39422
1742315100000|2025-03-18 16:25:00|2695.5|2695|2698|2697.5|2698.5|2698|2695.5|2695|27608
1742371200000|2025-03-19 08:00:00|2705|2702.5|2715.5|2714.5|2715.5|2714.5|2703|2702|31224
1742371500000|2025-03-19 08:05:00|2716|2716.5|2719|2718|2720|2719|2715|2714|30259
1742371800000|2025-03-19 08:10:00|2719.5|2718.5|2727.5|2727|2728|2727.5|2719|2718.5|49606
1742372100000|2025-03-19 08:15:00|2728|2727.5|2729|2728.5|2732|2731|2728|2727|17571
1742372400000|2025-03-19 08:20:00|2728.5|2727.5|2724.5|2723.5|2729.5|2729|2724|2723|15239
1742372700000|2025-03-19 08:25:00|2725|2724|2726|2725|2728.5|2727.5|2725|2724|9793
1742373000000|2025-03-19 08:30:00|2725.5|2724.5|2728|2727|2729|2728.5|2725|2724|18291
1742373300000|2025-03-19 08:35:00|2727.5|2727.5|2725.5|2725|2727.5|2727.5|2722|2721.5|23491
1742373600000|2025-03-19 08:40:00|2726|2725.5|2729.5|2728.5|2729.5|2729|2725.5|2725.5|16359
1742373900000|2025-03-19 08:45:00|2729|2729|2730|2729.5|2730|2729.5|2726.5|2725.5|9155
1742374200000|2025-03-19 08:50:00|2730.5|2730|2730.5|2730|2731|2730.5|2729|2728.5|3810
1742374500000|2025-03-19 08:55:00|2730|2729.5|2726|2725|2730|2729.5|2726|2725|9815
1742374800000|2025-03-19 09:00:00|2726.5|2725.5|2725|2724|2727|2726.5|2725|2724|9466
1742375100000|2025-03-19 09:05:00|2724.5|2724.5|2725.5|2724.5|2726|2725|2724.5|2724|6065
1742375400000|2025-03-19 09:10:00|2725|2723.5|2721|2720.5|2725|2723.5|2719.5|2718.5|27782
1742375700000|2025-03-19 09:15:00|2720.5|2720|2720.5|2720|2721.5|2721|2720.5|2720|10552
1742376000000|2025-03-19 09:20:00|2720|2719|2720.5|2719.5|2720.5|2720|2718.5|2718|17065
1742376300000|2025-03-19 09:25:00|2721|2720|2720.5|2720|2722.5|2722|2720.5|2719.5|6410
1742376600000|2025-03-19 09:30:00|2720|2719.5|2720.5|2719.5|2720.5|2719.5|2717.5|2717|10066
1742376900000|2025-03-19 09:35:00|2720|2720|2718.5|2718|2720.5|2720|2718.5|2718|33041
1742377200000|2025-03-19 09:40:00|2718|2717.5|2718|2717|2719.5|2719|2717.5|2717|19433
1742377500000|2025-03-19 09:45:00|2717.5|2716|2717.5|2717|2717.5|2717|2716|2715.5|8523
1742377800000|2025-03-19 09:50:00|2716.5|2716|2714|2713.5|2716.5|2716|2713.5|2713|8638
1742378100000|2025-03-19 09:55:00|2713.5|2713|2717|2716.5|2717|2716.5|2713.5|2713|8748
1742378400000|2025-03-19 10:00:00|2716.5|2716|2718|2717.5|2718|2717.5|2716.5|2716|9743
1742378700000|2025-03-19 10:05:00|2717.5|2717|2718.5|2717.5|2719|2718.5|2717.5|2716.5|12876
1742379000000|2025-03-19 10:10:00|2719|2718|2720|2719|2721|2720.5|2716.5|2715.5|11349
1742379300000|2025-03-19 10:15:00|2719.5|2718.5|2721.5|2721|2721.5|2721|2719|2718|2990
1742379600000|2025-03-19 10:20:00|2722|2720.5|2721.5|2721|2722|2721|2720|2719.5|5498
1742379900000|2025-03-19 10:25:00|2721|2720.5|2720|2719.5|2721|2721|2719|2718.5|5365
1742380200000|2025-03-19 10:30:00|2720.5|2720|2721.5|2721|2721.5|2721|2720.5|2720|3888
1742380500000|2025-03-19 10:35:00|2722|2721.5|2722|2721.5|2723.5|2723|2721.5|2721|5031
1742380800000|2025-03-19 10:40:00|2722.5|2721|2723.5|2723|2724.5|2723.5|2722.5|2721|5200
1742381100000|2025-03-19 10:45:00|2723|2722.5|2722|2721|2723.5|2723|2722|2721|4479
1742381400000|2025-03-19 10:50:00|2721.5|2720.5|2721|2720|2722|2721.5|2720|2719.5|10944
1742381700000|2025-03-19 10:55:00|2720.5|2720.5|2721.5|2720.5|2722.5|2722|2720.5|2720.5|2546
1742382000000|2025-03-19 11:00:00|2721|2720|2719.5|2718.5|2721.5|2721|2719|2718|7312
1742382300000|2025-03-19 11:05:00|2719|2719|2721.5|2720.5|2721.5|2720.5|2718.5|2718|5989
1742382600000|2025-03-19 11:10:00|2722|2721|2724|2723.5|2725.5|2725|2722|2721|7213
1742382900000|2025-03-19 11:15:00|2723.5|2723|2723|2722.5|2724|2723.5|2722.5|2721.5|8627
1742383200000|2025-03-19 11:20:00|2722.5|2722|2723|2722|2723|2722.5|2722.5|2721.5|6418
1742383500000|2025-03-19 11:25:00|2724|2722.5|2722.5|2721.5|2724.5|2724|2721.5|2720.5|14005
1742383800000|2025-03-19 11:30:00|2722|2722|2721.5|2721|2722.5|2722|2721|2720.5|7111
1742384100000|2025-03-19 11:35:00|2721|2720.5|2724|2723.5|2724|2723.5|2721|2720.5|4342
1742384400000|2025-03-19 11:40:00|2723.5|2723|2726.5|2726|2727|2726|2723.5|2723|3520
1742384700000|2025-03-19 11:45:00|2726|2725.5|2723.5|2723|2726|2725.5|2723.5|2723|9353
1742385000000|2025-03-19 11:50:00|2724|2723.5|2724|2723.5|2724.5|2724|2723|2722.5|5529
1742385300000|2025-03-19 11:55:00|2724.5|2723|2726|2725.5|2727.5|2726.5|2723|2722.5|9600
1742385600000|2025-03-19 12:00:00|2726.5|2726|2726.5|2726|2727|2726.5|2725.5|2725|6346
1742385900000|2025-03-19 12:05:00|2726|2725.5|2726.5|2726|2726.5|2726|2725.5|2725|2778
1742386200000|2025-03-19 12:10:00|2726|2725.5|2728|2727.5|2728.5|2728|2726|2725.5|4425
1742386500000|2025-03-19 12:15:00|2728.5|2728|2726.5|2726|2728.5|2728|2726.5|2725.5|5617
1742386800000|2025-03-19 12:20:00|2726|2725.5|2725.5|2724.5|2726|2725.5|2724.5|2724|4442
1742387100000|2025-03-19 12:25:00|2726|2725|2728|2727.5|2728|2727.5|2725|2724|6944
1742387400000|2025-03-19 12:30:00|2729|2728.5|2731.5|2731|2732|2731.5|2729|2728.5|19379
1742387700000|2025-03-19 12:35:00|2731|2730.5|2731|2730.5|2733.5|2733|2731|2730.5|8761
1742388000000|2025-03-19 12:40:00|2731.5|2731|2733.5|2733|2733.5|2733|2731|2731|6848
1742388300000|2025-03-19 12:45:00|2733|2732.5|2733.5|2733|2734.5|2733.5|2733|2732.5|14323
1742388600000|2025-03-19 12:50:00|2733|2732.5|2736.5|2736|2736.5|2736|2733|2732.5|13245
1742388900000|2025-03-19 12:55:00|2737|2736.5|2739|2738|2739|2738.5|2736|2735.5|13238
1742389200000|2025-03-19 13:00:00|2738.5|2737|2739|2738.5|2741|2740.5|2737.5|2737|11772
1742389500000|2025-03-19 13:05:00|2739.5|2739|2742|2741.5|2742|2741.5|2739|2738.5|13475
1742389800000|2025-03-19 13:10:00|2742.5|2742|2741.5|2741|2744|2743.5|2741.5|2741|6506
1742390100000|2025-03-19 13:15:00|2741|2740.5|2741.5|2740.5|2742|2741.5|2740.5|2740|8635
1742390400000|2025-03-19 13:20:00|2741|2740|2741|2740.5|2741.5|2741|2739|2738.5|6952
1742390700000|2025-03-19 13:25:00|2740.5|2740|2738.5|2738|2740.5|2740|2738|2737|6605
1742391000000|2025-03-19 13:30:00|2739.5|2738.5|2735|2734|2741|2740.5|2733.5|2733|29756
1742391300000|2025-03-19 13:35:00|2735.5|2734.5|2735|2734.5|2737.5|2737|2733|2732.5|13749
1742391600000|2025-03-19 13:40:00|2735.5|2735|2738|2737|2738.5|2737.5|2733.5|2732.5|16042
1742391900000|2025-03-19 13:45:00|2737.5|2736.5|2736|2735|2739|2738.5|2734.5|2734|22784
1742392200000|2025-03-19 13:50:00|2735.5|2734|2743|2742.5|2744|2743|2735|2734|13925
1742392500000|2025-03-19 13:55:00|2742.5|2742|2742|2741.5|2743.5|2743|2741|2740.5|280832
1742392800000|2025-03-19 14:00:00|2742.5|2742|2738.5|2738|2742.5|2742|2738|2737.5|25813
1742393100000|2025-03-19 14:05:00|2739|2737.5|2737.5|2737|2739|2738.5|2736|2735.5|43813
1742393400000|2025-03-19 14:10:00|2737|2736.5|2737.5|2736.5|2738|2737.5|2734|2733|15510
1742393700000|2025-03-19 14:15:00|2737|2737|2738|2737.5|2738.5|2738|2737|2736.5|26955
1742394000000|2025-03-19 14:20:00|2738.5|2738|2740.5|2739.5|2742|2741.5|2738|2737.5|17037
1742394300000|2025-03-19 14:25:00|2740|2740|2740|2739.5|2741.5|2741|2739.5|2738.5|21967
1742394600000|2025-03-19 14:30:00|2740.5|2740|2743|2742.5|2744|2743.5|2740.5|2740|17574
1742394900000|2025-03-19 14:35:00|2743.5|2743|2743.5|2743|2744.5|2744|2742.5|2741.5|32900
1742395200000|2025-03-19 14:40:00|2744|2743.5|2740.5|2739.5|2744|2743.5|2739.5|2739|20890
1742395500000|2025-03-19 14:45:00|2740|2740|2739.5|2738.5|2740|2740|2735.5|2735|23091
1742395800000|2025-03-19 14:50:00|2739|2738|2740|2739.5|2741|2740|2738.5|2738|12412
1742396100000|2025-03-19 14:55:00|2740.5|2739|2742|2741.5|2742|2741.5|2739.5|2739|29939
1742396400000|2025-03-19 15:00:00|2742.5|2742|2741|2740|2745|2744.5|2740.5|2740|20552
1742396700000|2025-03-19 15:05:00|2741.5|2740.5|2744|2743|2744|2743|2740.5|2740|12202
1742397000000|2025-03-19 15:10:00|2743.5|2742.5|2744|2743.5|2745.5|2745|2743|2742.5|31204
1742397300000|2025-03-19 15:15:00|2744.5|2744|2743.5|2743|2744.5|2744|2743|2742.5|12799
1742397600000|2025-03-19 15:20:00|2744|2742.5|2743.5|2743|2744.5|2744|2742.5|2742|17584
1742397900000|2025-03-19 15:25:00|2743|2742.5|2745|2744.5|2746|2745.5|2743|2742.5|23174
1742398200000|2025-03-19 15:30:00|2745.5|2745|2745.5|2745|2746.5|2746|2745|2744.5|23338
1742398500000|2025-03-19 15:35:00|2745|2744.5|2744.5|2744|2745|2744.5|2742.5|2742|33371
1742398800000|2025-03-19 15:40:00|2744|2743.5|2746|2745|2746|2745|2743|2742.5|29726
1742399100000|2025-03-19 15:45:00|2746.5|2745.5|2743.5|2743|2746.5|2745.5|2743.5|2743|14699
1742399400000|2025-03-19 15:50:00|2744|2743.5|2744|2743.5|2744.5|2744|2743|2742.5|14611
1742399700000|2025-03-19 15:55:00|2743.5|2743|2743|2742.5|2744|2743.5|2742.5|2742|15137
1742400000000|2025-03-19 16:00:00|2742.5|2742|2742.5|2742|2743.5|2742.5|2741.5|2741|15325
1742400300000|2025-03-19 16:05:00|2743|2742.5|2742.5|2742|2744|2743.5|2741.5|2741|28654
1742400600000|2025-03-19 16:10:00|2743|2742.5|2741|2740.5|2743|2742.5|2741|2740.5|20948
1742400900000|2025-03-19 16:15:00|2741.5|2741|2740.5|2740|2742|2741|2740.5|2739.5|13383
1742401200000|2025-03-19 16:20:00|2741|2740.5|2743|2742|2743.5|2743|2741|2740.5|40424
1742401500000|2025-03-19 16:25:00|2742.5|2741.5|2744.5|2744|2745|2744.5|2742|2741.5|24535
1742457600000|2025-03-20 08:00:00|2745.5|2743.5|2756|2755|2757.5|2756|2745.5|2743.5|28117
1742457900000|2025-03-20 08:05:00|2757.5|2756.5|2763.5|2762.5|2763.5|2762.5|2756.5|2756|14674
1742458200000|2025-03-20 08:10:00|2764.5|2763|2767.5|2767|2770|2769|2764.5|2763|27911
1742458500000|2025-03-20 08:15:00|2768|2767.5|2767|2766|2768|2767.5|2763|2762.5|23406
1742458800000|2025-03-20 08:20:00|2766.5|2765.5|2766|2765|2767.5|2767|2764|2763.5|11219
1742459100000|2025-03-20 08:25:00|2765.5|2764.5|2766|2765.5|2766|2765.5|2764.5|2764|5302
1742459400000|2025-03-20 08:30:00|2766.5|2766|2768|2767|2770|2769|2766|2765.5|7307
1742459700000|2025-03-20 08:35:00|2767.5|2767.5|2768|2767.5|2768|2767.5|2766|2765.5|3270
1742460000000|2025-03-20 08:40:00|2767|2766.5|2765.5|2765|2767|2766.5|2765.5|2765|7754
1742460300000|2025-03-20 08:45:00|2765|2764.5|2762|2761|2766|2765.5|2760.5|2760|8692
1742460600000|2025-03-20 08:50:00|2763|2761.5|2763|2762.5|2764.5|2764|2762.5|2761.5|7189
1742460900000|2025-03-20 08:55:00|2762.5|2762|2765|2764.5|2765|2764.5|2762.5|2762|15409
1742461200000|2025-03-20 09:00:00|2765.5|2765|2765|2764.5|2766|2765.5|2763.5|2763|11384
1742461500000|2025-03-20 09:05:00|2765.5|2765|2762.5|2761.5|2766.5|2766|2761|2760|25921
1742461800000|2025-03-20 09:10:00|2763|2762|2762.5|2761.5|2764.5|2764|2762.5|2761.5|10060
1742462100000|2025-03-20 09:15:00|2763|2762|2762.5|2761.5|2763.5|2763|2762|2761|10311
1742462400000|2025-03-20 09:20:00|2763|2762|2762.5|2762|2765|2764|2762.5|2762|27420
1742462700000|2025-03-20 09:25:00|2762|2761.5|2763|2762|2765|2764.5|2762|2761.5|10294
1742463000000|2025-03-20 09:30:00|2762.5|2762.5|2761.5|2760.5|2763|2762.5|2760.5|2759.5|12266
1742463300000|2025-03-20 09:35:00|2761|2760|2761.5|2760.5|2762.5|2762|2760|2759.5|9033
1742463600000|2025-03-20 09:40:00|2762|2761|2762.5|2761.5|2764|2763|2762|2760.5|13342
1742463900000|2025-03-20 09:45:00|2762|2762|2759|2758|2763|2762.5|2758.5|2757.5|4460
1742464200000|2025-03-20 09:50:00|2758.5|2757.5|2758|2757.5|2759|2758|2757|2756.5|7035
1742464500000|2025-03-20 09:55:00|2758.5|2758|2756.5|2755.5|2760|2759.5|2754|2753.5|11378
1742464800000|2025-03-20 10:00:00|2756|2754.5|2755|2754.5|2757|2756.5|2754.5|2753.5|15658
1742465100000|2025-03-20 10:05:00|2755.5|2754|2750.5|2749.5|2756|2755.5|2750.5|2749.5|13033
1742465400000|2025-03-20 10:10:00|2750|2749|2746|2745.5|2750.5|2749.5|2745|2744.5|9387
1742465700000|2025-03-20 10:15:00|2745.5|2745|2746|2745.5|2748.5|2748|2745|2744.5|14429
1742466000000|2025-03-20 10:20:00|2745.5|2745|2748.5|2748|2749|2748.5|2745.5|2744.5|5562
1742466300000|2025-03-20 10:25:00|2748|2747.5|2749|2748.5|2749.5|2748.5|2746|2745.5|10633
1742466600000|2025-03-20 10:30:00|2749.5|2749|2746.5|2745.5|2750|2749.5|2746|2745.5|13383
1742466900000|2025-03-20 10:35:00|2746|2745|2745.5|2745|2746.5|2746|2744.5|2743.5|11931
1742467200000|2025-03-20 10:40:00|2746|2745.5|2749.5|2748.5|2749.5|2748.5|2746|2745.5|6048
1742467500000|2025-03-20 10:45:00|2750|2749|2748|2747.5|2750.5|2749.5|2748|2747.5|2954
1742467800000|2025-03-20 10:50:00|2748.5|2748|2749.5|2748.5|2750|2749.5|2748|2747.5|6412
1742468100000|2025-03-20 10:55:00|2750|2749|2750.5|2749.5|2751.5|2751|2750|2749|8918
1742468400000|2025-03-20 11:00:00|2750|2750|2751.5|2751|2752|2751.5|2750|2749|4663
1742468700000|2025-03-20 11:05:00|2752|2751.5|2751.5|2750.5|2752.5|2752|2751|2750.5|6175
1742469000000|2025-03-20 11:10:00|2751|2750|2749|2748.5|2752.5|2752|2749|2748.5|5526
1742469300000|2025-03-20 11:15:00|2748.5|2748|2749|2748.5|2749|2748.5|2747|2746|4085
1742469600000|2025-03-20 11:20:00|2748.5|2748|2748.5|2747.5|2749|2748|2747|2746|11669
1742469900000|2025-03-20 11:25:00|2749|2748|2748|2747.5|2749|2748.5|2747|2746.5|7775
1742470200000|2025-03-20 11:30:00|2747.5|2747|2746|2745.5|2747.5|2747|2745|2744.5|8423
1742470500000|2025-03-20 11:35:00|2746.5|2745|2747.5|2747|2748|2747.5|2746|2745|6020
1742470800000|2025-03-20 11:40:00|2747|2746.5|2747|2746.5|2747.5|2747|2746.5|2746|6197
1742471100000|2025-03-20 11:45:00|2747.5|2747|2746.5|2745.5|2747.5|2747|2745.5|2745|6090
1742471400000|2025-03-20 11:50:00|2746|2745|2744.5|2744|2746.5|2745|2744.5|2744|5416
1742471700000|2025-03-20 11:55:00|2744|2743.5|2744.5|2743|2744.5|2744|2743.5|2743|7163
1742472000000|2025-03-20 12:00:00|2743.5|2742.5|2741.5|2741|2743.5|2743|2741|2739.5|19141
1742472300000|2025-03-20 12:05:00|2742|2741.5|2741.5|2740.5|2742.5|2742|2740|2739.5|14293
1742472600000|2025-03-20 12:10:00|2741|2740|2741|2740|2741|2740.5|2739.5|2739|9666
1742472900000|2025-03-20 12:15:00|2740.5|2740.5|2743|2742.5|2743.5|2743|2740.5|2740|5496
1742473200000|2025-03-20 12:20:00|2743.5|2743|2743.5|2743|2744|2743.5|2742.5|2742|98250
1742473500000|2025-03-20 12:25:00|2743|2742.5|2743|2742|2744|2743|2742.5|2741.5|7019
1742473800000|2025-03-20 12:30:00|2742.5|2742.5|2744|2743.5|2744.5|2744|2742.5|2742|3926
1742474100000|2025-03-20 12:35:00|2743.5|2743|2743.5|2743|2744|2743.5|2743|2742|11851
1742474400000|2025-03-20 12:40:00|2743|2742.5|2744.5|2743.5|2744.5|2744|2742.5|2742|6663
1742474700000|2025-03-20 12:45:00|2745.5|2744|2746.5|2745.5|2747.5|2747|2745.5|2744|5217
1742475000000|2025-03-20 12:50:00|2746|2746|2749|2748|2749|2748.5|2746|2745.5|4436
1742475300000|2025-03-20 12:55:00|2748.5|2747.5|2748.5|2747.5|2750|2749.5|2748|2747.5|9256
1742475600000|2025-03-20 13:00:00|2748|2748|2747.5|2746.5|2749|2748.5|2747.5|2746.5|9092
1742475900000|2025-03-20 13:05:00|2747|2747.5|2747|2746|2748.5|2747.5|2746.5|2745.5|6567
1742476200000|2025-03-20 13:10:00|2746.5|2746.5|2746|2745|2747|2746.5|2745.5|2745|5614
1742476500000|2025-03-20 13:15:00|2745.5|2744.5|2745.5|2744.5|2746|2745.5|2744.5|2744|8144
1742476800000|2025-03-20 13:20:00|2746|2745|2746|2745.5|2747|2746.5|2743.5|2743|15659
1742477100000|2025-03-20 13:25:00|2746.5|2746|2741.5|2741|2747|2746.5|2741.5|2741|13726
1742477400000|2025-03-20 13:30:00|2742.5|2741.5|2740.5|2739.5|2743|2742.5|2737.5|2737|32761
1742477700000|2025-03-20 13:35:00|2741|2740.5|2743|2742.5|2746.5|2746|2740|2739.5|11851
1742478000000|2025-03-20 13:40:00|2743.5|2743|2745|2744|2745.5|2745|2743|2742|12352
1742478300000|2025-03-20 13:45:00|2744.5|2744.5|2747.5|2746.5|2747.5|2747|2743.5|2743|16417
1742478600000|2025-03-20 13:50:00|2747|2747.5|2747.5|2747|2748.5|2748|2745.5|2745|27636
1742478900000|2025-03-20 13:55:00|2747|2746.5|2743|2742.5|2747|2746.5|2743|2742|30187
1742479200000|2025-03-20 14:00:00|2742|2741.5|2739.5|2739|2743|2742|2739.5|2738.5|31622
1742479500000|2025-03-20 14:05:00|2740|2739.5|2746|2745.5|2746|2745.5|2739.5|2739|24233
1742479800000|2025-03-20 14:10:00|2746.5|2746|2747|2746|2749.5|2748.5|2745|2744|16077
1742480100000|2025-03-20 14:15:00|2746|2745|2746.5|2745.5|2747.5|2747|2745|2744.5|13216
1742480400000|2025-03-20 14:20:00|2745.5|2745|2745|2744.5|2748.5|2747.5|2745|2744|25241
1742480700000|2025-03-20 14:25:00|2745.5|2744|2742|2741.5|2745.5|2744|2740.5|2739.5|13959
1742481000000|2025-03-20 14:30:00|2742.5|2742|2740.5|2740|2742.5|2742|2739|2738.5|20099
1742481300000|2025-03-20 14:35:00|2741|2740.5|2743.5|2742.5|2744|2743.5|2740.5|2740.5|9332
1742481600000|2025-03-20 14:40:00|2743|2743|2744|2743.5|2746|2745.5|2743|2742|12122
1742481900000|2025-03-20 14:45:00|2743.5|2743|2745.5|2744.5|2746|2745.5|2743.5|2743|12479
1742482200000|2025-03-20 14:50:00|2745|2744|2744.5|2743.5|2745.5|2745|2743.5|2743|12265
1742482500000|2025-03-20 14:55:00|2744|2744|2744.5|2744|2746|2745.5|2744|2743.5|14983
1742482800000|2025-03-20 15:00:00|2745|2744.5|2748|2747.5|2748|2747.5|2743.5|2743|19752
1742483100000|2025-03-20 15:05:00|2747.5|2747|2747|2746.5|2748|2747.5|2746.5|2746|13180
1742483400000|2025-03-20 15:10:00|2746.5|2746|2745|2744.5|2746.5|2746|2744.5|2743.5|23408
1742483700000|2025-03-20 15:15:00|2744.5|2744|2745|2744|2746|2745.5|2744.5|2744|12274
1742484000000|2025-03-20 15:20:00|2744.5|2744.5|2743|2742|2745|2744.5|2743|2742|11555
1742484300000|2025-03-20 15:25:00|2742.5|2742.5|2742.5|2741.5|2744.5|2744|2741.5|2740.5|19746
1742484600000|2025-03-20 15:30:00|2742|2741|2743.5|2743|2743.5|2743|2741.5|2741|13174
1742484900000|2025-03-20 15:35:00|2744|2743.5|2746|2745|2746|2745.5|2742|2741|18805
1742485200000|2025-03-20 15:40:00|2746.5|2745.5|2749|2748.5|2749|2748.5|2746|2745.5|12905
1742485500000|2025-03-20 15:45:00|2748.5|2748|2747|2746.5|2749|2748.5|2746.5|2746|11878
1742485800000|2025-03-20 15:50:00|2746.5|2746|2747|2746.5|2748|2747.5|2745|2744.5|15174
1742486100000|2025-03-20 15:55:00|2747.5|2747|2746|2745.5|2748|2747.5|2745|2744|15092
1742486400000|2025-03-20 16:00:00|2745.5|2745|2749|2748.5|2750.5|2749.5|2745.5|2745|18553
1742486700000|2025-03-20 16:05:00|2749.5|2749|2748|2747.5|2749.5|2749|2747.5|2747|12587
1742487000000|2025-03-20 16:10:00|2748.5|2748|2749|2748|2749|2748.5|2746.5|2746|15522
1742487300000|2025-03-20 16:15:00|2748.5|2747.5|2749|2748.5|2749.5|2749|2748|2747.5|13301
1742487600000|2025-03-20 16:20:00|2749.5|2748|2750|2749.5|2750.5|2750|2748.5|2748|18716
1742487900000|2025-03-20 16:25:00|2750.5|2750|2750.5|2750|2752.5|2751.5|2750|2749.5|36613
1742544000000|2025-03-21 08:00:00|2756.5|2756|2756.5|2755.5|2762|2760|2752.5|2750.5|17234
1742544300000|2025-03-21 08:05:00|2757|2756|2754|2753|2761|2760|2753|2752.5|24886
1742544600000|2025-03-21 08:10:00|2754.5|2753.5|2754|2752.5|2756|2755|2753.5|2752|16132
1742544900000|2025-03-21 08:15:00|2753.5|2753|2750.5|2749.5|2754|2753|2749.5|2748.5|14791
1742545200000|2025-03-21 08:20:00|2751|2750|2753.5|2752.5|2754|2753|2749|2748|13904
1742545500000|2025-03-21 08:25:00|2754|2753|2751|2750|2756.5|2755.5|2749|2748|11567
1742545800000|2025-03-21 08:30:00|2751.5|2750.5|2751|2750|2752.5|2751.5|2748|2747.5|19565
1742546100000|2025-03-21 08:35:00|2751.5|2750.5|2754|2753|2754.5|2754|2751.5|2750.5|8255
1742546400000|2025-03-21 08:40:00|2753.5|2752.5|2753|2752.5|2756.5|2756|2752.5|2751.5|12949
1742546700000|2025-03-21 08:45:00|2753.5|2753|2755|2754|2757|2756.5|2753|2752.5|12817
1742547000000|2025-03-21 08:50:00|2755.5|2754.5|2756|2755|2756|2755.5|2754|2753.5|14885
1742547300000|2025-03-21 08:55:00|2755.5|2754.5|2755|2754|2755.5|2755|2754.5|2753.5|6775
1742547600000|2025-03-21 09:00:00|2755.5|2754.5|2756.5|2755.5|2756.5|2755.5|2753.5|2753|6695
1742547900000|2025-03-21 09:05:00|2756|2754.5|2752.5|2752|2756|2755|2752|2751.5|6636
1742548200000|2025-03-21 09:10:00|2753|2752.5|2750|2749.5|2753.5|2753|2750|2749.5|36311
1742548500000|2025-03-21 09:15:00|2749.5|2748.5|2750.5|2750|2751|2750|2749|2748|7891
1742548800000|2025-03-21 09:20:00|2751|2750.5|2750|2749.5|2751|2750.5|2749.5|2748.5|4405
1742549100000|2025-03-21 09:25:00|2750.5|2750|2748.5|2747.5|2750.5|2750|2748|2747|15777
1742549400000|2025-03-21 09:30:00|2748|2747|2746|2745.5|2748|2747|2744.5|2744|20182
1742549700000|2025-03-21 09:35:00|2746.5|2746|2747.5|2746.5|2747.5|2746.5|2744.5|2744|5881
1742550000000|2025-03-21 09:40:00|2748|2747|2749.5|2748.5|2749.5|2748.5|2747.5|2747|14794
1742550300000|2025-03-21 09:45:00|2750|2749|2747.5|2747|2750|2749|2747.5|2746.5|8431
1742550600000|2025-03-21 09:50:00|2748|2746.5|2747|2746|2748.5|2747.5|2747|2746|6605
1742550900000|2025-03-21 09:55:00|2746.5|2746.5|2747|2746.5|2748|2747|2746|2745|11959
1742551200000|2025-03-21 10:00:00|2746.5|2746|2747|2746|2748|2747.5|2745.5|2745|10064
1742551500000|2025-03-21 10:05:00|2747.5|2746.5|2741|2740|2747.5|2747|2741|2740|32778
1742552100000|2025-03-21 10:15:00|2740|2739|2745.5|2744.5|2745.5|2745|2738|2737.5|22928
1742552400000|2025-03-21 10:20:00|2745|2745|2742|2741.5|2745.5|2745|2742|2741.5|12389
1742552700000|2025-03-21 10:25:00|2742.5|2742|2744|2743|2744.5|2743.5|2742|2741.5|9603
1742553000000|2025-03-21 10:30:00|2743|2742|2742.5|2741.5|2743.5|2743|2742|2741|10778
1742553300000|2025-03-21 10:35:00|2743|2742|2743.5|2743|2744|2743.5|2742.5|2741.5|6193
1742553600000|2025-03-21 10:40:00|2744|2743.5|2744|2743|2746.5|2745.5|2743.5|2743|11074
1742553900000|2025-03-21 10:45:00|2743.5|2743.5|2745|2744.5|2746|2745.5|2743.5|2743|8608
1742554200000|2025-03-21 10:50:00|2745.5|2743.5|2746|2745.5|2748|2747.5|2744.5|2743.5|14306
1742554500000|2025-03-21 10:55:00|2745.5|2745|2744.5|2744|2746|2745.5|2744|2743.5|28708
1742554800000|2025-03-21 11:00:00|2744|2743.5|2743|2742|2744|2743.5|2741|2740.5|13839
1742555100000|2025-03-21 11:05:00|2742.5|2742.5|2741.5|2741|2743|2742.5|2740.5|2740|9324
1742555400000|2025-03-21 11:10:00|2741|2740.5|2739|2738.5|2741|2740.5|2737.5|2737|15593
1742555700000|2025-03-21 11:15:00|2739.5|2739|2739.5|2739|2739.5|2739|2738.5|2738|7184
1742556000000|2025-03-21 11:20:00|2740|2738.5|2736.5|2736|2740|2739|2736.5|2736|10422
1742556300000|2025-03-21 11:25:00|2736|2735.5|2740.5|2740|2740.5|2740|2736|2735.5|7891
1742556600000|2025-03-21 11:30:00|2740|2739.5|2740.5|2740|2741.5|2741|2740|2739.5|12850
1742556900000|2025-03-21 11:35:00|2740|2739.5|2741|2740.5|2741|2740.5|2740|2739.5|15845
1742557200000|2025-03-21 11:40:00||2740||2740.5||2740.5||2740|7494
1742557500000|2025-03-21 11:45:00|2741.5|2741|2742.5|2742|2743.5|2743|2741.5|2741|11603
1742557800000|2025-03-21 11:50:00|2742|2741.5|2741|2740|2743.5|2743|2741|2740|21305
1742558100000|2025-03-21 11:55:00|2741.5|2740.5|2742|2741.5|2742.5|2741.5|2741|2740|11686
1742558400000|2025-03-21 12:00:00|2741.5|2741|2744.5|2744|2745|2744.5|2741|2740.5|16079
1742558700000|2025-03-21 12:05:00|2744|2743.5|2744|2743|2744.5|2744|2742.5|2742|13216
1742559000000|2025-03-21 12:10:00|2744.5|2743.5|2746|2745.5|2746|2745.5|2744|2743|6896
1742559300000|2025-03-21 12:15:00|2745.5|2745|2744|2743.5|2746|2745|2743|2742.5|12015
1742559600000|2025-03-21 12:20:00|2743.5|2743|2743|2742.5|2744|2743|2743|2742.5|7036
1742559900000|2025-03-21 12:25:00|2742.5|2742|2743.5|2743|2744.5|2744|2742.5|2741.5|11162
1742560200000|2025-03-21 12:30:00|2743|2742.5|2743|2742|2743.5|2742.5|2742|2741.5|6105
1742560500000|2025-03-21 12:35:00|2742.5|2742.5|2741.5|2741|2743|2742.5|2741.5|2741|5330
1742560800000|2025-03-21 12:40:00|2741|2740.5|2740|2739.5|2741.5|2741|2739.5|2739|10881
1742561100000|2025-03-21 12:45:00|2740.5|2740|2743.5|2743|2744|2743.5|2740.5|2740|12989
1742561400000|2025-03-21 12:50:00|2744|2743.5|2742.5|2742|2744|2743.5|2742|2741.5|11187
1742561700000|2025-03-21 12:55:00|2742|2741.5|2740|2739.5|2742|2741.5|2740|2739.5|9787
1742562000000|2025-03-21 13:00:00|2740.5|2740|2743|2742.5|2743.5|2743|2739.5|2739|28509
1742562300000|2025-03-21 13:05:00|2743.5|2743|2744|2743.5|2744|2743.5|2741.5|2741|11823
1742562600000|2025-03-21 13:10:00|2744.5|2744|2742|2741.5|2744.5|2744|2742|2741.5|3921
1742562900000|2025-03-21 13:15:00|2741.5|2741|2742|2741.5|2742|2741.5|2740|2739.5|15269
1742563200000|2025-03-21 13:20:00|2741.5|2741|2741.5|2741|2742|2741.5|2741|2740|21335
1742563500000|2025-03-21 13:25:00|2741|2740.5|2741.5|2741|2742|2741.5|2740|2739.5|21386
1742563800000|2025-03-21 13:30:00|2742|2741.5|2742.5|2742|2745|2744.5|2738.5|2737.5|32138
1742564100000|2025-03-21 13:35:00|2742|2741.5|2737|2736.5|2742|2741.5|2736|2735.5|32736
1742564400000|2025-03-21 13:40:00|2736.5|2735.5|2737|2736.5|2738|2737.5|2735|2734.5|19471
1742564700000|2025-03-21 13:45:00|2737.5|2737|2734.5|2733.5|2738|2737.5|2734.5|2733.5|17921
1742565000000|2025-03-21 13:50:00|2734|2733|2733|2732|2734|2733|2730.5|2729.5|19173
1742565300000|2025-03-21 13:55:00|2732.5|2732.5|2730|2729.5|2733.5|2732.5|2730|2729|70662
1742565600000|2025-03-21 14:00:00|2730.5|2730|2728.5|2727.5|2731.5|2731|2727|2726.5|27043
1742565900000|2025-03-21 14:05:00|2727.5|2728|2726|2725.5|2728.5|2728|2725.5|2725|19436
1742566200000|2025-03-21 14:10:00|2726.5|2726|2728|2727.5|2728.5|2728|2726|2725.5|18301
1742566500000|2025-03-21 14:15:00|2727.5|2727|2729|2728.5|2729.5|2729|2726|2725.5|9594
1742566800000|2025-03-21 14:20:00|2729.5|2729|2730|2729.5|2730.5|2730|2728.5|2728|18171
1742567100000|2025-03-21 14:25:00|2730.5|2730|2732|2731.5|2733.5|2733|2730.5|2730|23406
1742567400000|2025-03-21 14:30:00|2732.5|2732|2735|2734.5|2735.5|2735|2732.5|2732|28304
1742567700000|2025-03-21 14:35:00|2735.5|2735|2732|2731.5|2736|2735.5|2732|2731|32667
1742568000000|2025-03-21 14:40:00|2731.5|2731|2734|2733|2734.5|2734|2731|2730.5|22679
1742568300000|2025-03-21 14:45:00|2734.5|2733.5|2731.5|2731|2734.5|2734|2731|2730.5|25678
1742568600000|2025-03-21 14:50:00|2732|2731.5|2735.5|2734.5|2735.5|2735|2731|2730.5|21021
1742568900000|2025-03-21 14:55:00|2736|2735|2735|2734.5|2737|2736.5|2734.5|2734|27472
1742569200000|2025-03-21 15:00:00|2734.5|2734|2733|2732.5|2735|2734.5|2733|2732.5|26141
1742569500000|2025-03-21 15:05:00|2732.5|2732|2731|2730.5|2732.5|2732|2728.5|2727.5|49515
1742569800000|2025-03-21 15:10:00|2731.5|2731|2729.5|2729|2731.5|2731|2729|2728.5|12514
1742570100000|2025-03-21 15:15:00|2729|2728.5|2730.5|2729.5|2730.5|2730|2728.5|2728|25193
1742570400000|2025-03-21 15:20:00|2730|2729|2728.5|2728|2730|2729.5|2727|2726.5|11468
1742570700000|2025-03-21 15:25:00|2729|2728.5|2726|2725.5|2729|2728.5|2725.5|2725|11126
1742571000000|2025-03-21 15:30:00|2725.5|2725|2726.5|2726|2727|2726.5|2725.5|2725|17189
1742571300000|2025-03-21 15:35:00|2726|2725.5|2726|2725.5|2726.5|2726|2725|2724.5|17277
1742571600000|2025-03-21 15:40:00|2725.5|2725|2725|2724|2726|2725.5|2724.5|2724|24227
1742571900000|2025-03-21 15:45:00|2725.5|2724.5|2727|2726.5|2728|2727.5|2725|2724.5|13142
1742572200000|2025-03-21 15:50:00|2726.5|2726|2725.5|2725|2728|2727.5|2725|2724.5|32350
1742572500000|2025-03-21 15:55:00|2725|2724.5|2726.5|2725.5|2727|2726.5|2725|2724.5|20558
1742572800000|2025-03-21 16:00:00|2726|2726|2728.5|2728|2729|2728.5|2725|2724.5|23672
1742573100000|2025-03-21 16:05:00|2728|2727.5|2730.5|2730|2732|2731.5|2728|2727.5|20219
1742573400000|2025-03-21 16:10:00|2731|2730.5|2730|2729.5|2731.5|2731|2729.5|2729|18468
1742573700000|2025-03-21 16:15:00|2729.5|2729|2731.5|2731|2731.5|2731|2729|2728.5|27109
1742574000000|2025-03-21 16:20:00|2730.5|2730|2732.5|2731.5|2733|2732.5|2730|2729.5|27011
1742574300000|2025-03-21 16:25:00|2732|2732|2735|2734|2735|2734.5|2731.5|2731|27039
1742803200000|2025-03-24 08:00:00|2743.5|2738.5|2742.5|2741.5|2745.5|2743.5|2738.5|2737.5|14350
1742803500000|2025-03-24 08:05:00|2743|2742|2740.5|2739.5|2744.5|2743|2738|2737|14990
1742803800000|2025-03-24 08:10:00|2740|2738.5|2737|2736|2740|2738.5|2735|2734|49774
1742804100000|2025-03-24 08:15:00|2738|2736.5|2735|2734|2738.5|2737.5|2735|2734|16673
1742804400000|2025-03-24 08:20:00|2734|2732.5|2731|2730.5|2735|2734|2731|2730.5|4436
1742804700000|2025-03-24 08:25:00|2731.5|2730|2733|2732|2733|2732|2726.5|2725.5|6081
1742805000000|2025-03-24 08:30:00|2731.5|2730.5|2732|2731|2734.5|2734|2729.5|2728.5|7932
1742805300000|2025-03-24 08:35:00|2731.5|2729.5|2729|2728|2731.5|2730|2728|2727|8237
1742805600000|2025-03-24 08:40:00|2728.5|2727.5|2731.5|2731|2732|2731|2728|2727|17534
1742805900000|2025-03-24 08:45:00|2732|2730|2728.5|2728|2732|2731|2727.5|2727|5264
1742806200000|2025-03-24 08:50:00|2729|2728.5|2726|2725.5|2729.5|2729|2725|2724.5|9931
1742806500000|2025-03-24 08:55:00|2725.5|2725|2729|2728|2729|2728|2725.5|2725|18967
1742806800000|2025-03-24 09:00:00|2728.5|2728.5|2725.5|2725|2729.5|2729|2725.5|2724.5|8812
1742807100000|2025-03-24 09:05:00|2724.5|2724|2726.5|2726|2726.5|2726|2724|2723.5|17498
1742807400000|2025-03-24 09:10:00|2727|2726.5|2726.5|2726|2728|2727|2725.5|2725|6393
1742807700000|2025-03-24 09:15:00|2725.5|2725|2726.5|2726|2726.5|2726|2725|2724.5|20070
1742808000000|2025-03-24 09:20:00|2725.5|2725|2724|2723.5|2726|2725.5|2724|2723.5|7492
1742808300000|2025-03-24 09:25:00|2723.5|2723|2726|2725.5|2726.5|2726|2723.5|2722.5|20056
1742808600000|2025-03-24 09:30:00|2725.5|2725|2722|2721|2726|2725.5|2721.5|2721|6831
1742808900000|2025-03-24 09:35:00|2721.5|2721.5|2722.5|2722|2723|2722.5|2720.5|2720|20592
1742809200000|2025-03-24 09:40:00|2723|2722.5|2724|2723.5|2724.5|2723.5|2722.5|2722|5639
1742809500000|2025-03-24 09:45:00|2724.5|2724|2723.5|2723|2726|2725|2723.5|2722.5|17971
1742809800000|2025-03-24 09:50:00|2724|2723.5|2721|2720.5|2724|2723.5|2719|2718.5|9609
1742810100000|2025-03-24 09:55:00|2720.5|2720|2716.5|2716|2720.5|2720|2716.5|2716|21312
1742810400000|2025-03-24 10:00:00|2717|2716.5|2720.5|2720|2720.5|2720|2717|2716|13810
1742810700000|2025-03-24 10:05:00|2720|2719.5|2719.5|2719|2720.5|2720|2719|2718.5|10472
1742811000000|2025-03-24 10:10:00|2720|2718.5|2721|2720|2721|2720|2718|2717.5|5605
1742811300000|2025-03-24 10:15:00|2720.5|2720.5|2720.5|2720|2722.5|2721.5|2720.5|2720|10851
1742811600000|2025-03-24 10:20:00|2721|2720.5|2719.5|2718.5|2721.5|2721|2719|2718.5|5863
1742811900000|2025-03-24 10:25:00|2720|2719|2721|2720.5|2722|2721.5|2720|2719|7091
1742812200000|2025-03-24 10:30:00|2721.5|2721|2720.5|2719.5|2721.5|2721|2719.5|2719|6375
1742812500000|2025-03-24 10:35:00|2720|2720|2721|2720.5|2722|2721|2720|2720|4365
1742812800000|2025-03-24 10:40:00|2720.5|2720|2722.5|2721.5|2723|2722.5|2720.5|2720|13116
1742813100000|2025-03-24 10:45:00|2722|2722|2720.5|2719.5|2722.5|2722|2720|2719.5|5307
1742813400000|2025-03-24 10:50:00|2720|2719|2720|2719.5|2720.5|2720|2719|2718.5|3342
1742813700000|2025-03-24 10:55:00|2720.5|2720|2718.5|2718|2720.5|2720|2718.5|2718|5553
1742814000000|2025-03-24 11:00:00|2719|2718.5|2719.5|2719|2721|2720|2719|2718.5|3571
1742814300000|2025-03-24 11:05:00|2719|2718.5|2720.5|2720|2720.5|2720|2719|2718.5|3494
1742814600000|2025-03-24 11:10:00|2721|2720.5|2722|2721.5|2722.5|2722|2721|2720.5|6673
1742814900000|2025-03-24 11:15:00|2722.5|2721|2721|2720.5|2722.5|2721.5|2721|2720.5|17426
1742815200000|2025-03-24 11:20:00|2721.5|2721|2721.5|2721|2722.5|2722|2721.5|2721|8027
1742815500000|2025-03-24 11:25:00|2722|2721.5|2723|2722.5|2724|2723.5|2722|2721.5|8099
1742815800000|2025-03-24 11:30:00|2723.5|2723|2721.5|2721|2723.5|2723|2721.5|2721|9948
1742816100000|2025-03-24 11:35:00|2721|2720.5|2724|2723.5|2724|2723.5|2720.5|2720|14747
1742816400000|2025-03-24 11:40:00|2724.5|2724|2724|2723.5|2725|2724.5|2723.5|2723|18955
1742816700000|2025-03-24 11:45:00|2724.5|2724|2723|2722.5|2724.5|2724|2723|2722.5|13848
1742817000000|2025-03-24 11:50:00|2723.5|2723|2722.5|2721.5|2724|2723|2720.5|2720|9446
1742817300000|2025-03-24 11:55:00|2722|2722|2725|2724|2725.5|2725|2721.5|2721|15623
1742817600000|2025-03-24 12:00:00|2724.5|2723.5|2724.5|2724|2725|2724.5|2723.5|2723|12656
1742817900000|2025-03-24 12:05:00|2725|2724.5|2724|2723.5|2725|2724.5|2723.5|2722.5|13212
1742818200000|2025-03-24 12:10:00|2723.5|2723|2724.5|2723.5|2724.5|2724|2722.5|2722|18177
1742818500000|2025-03-24 12:15:00|2725|2724|2723|2722.5|2725|2724|2723|2722.5|7635
1742818800000|2025-03-24 12:20:00|2723.5|2723|2723.5|2723|2724|2723.5|2723|2722.5|10829
1742819100000|2025-03-24 12:25:00|2723|2722.5|2723.5|2723|2724|2723.5|2723|2722.5|12301
1742819400000|2025-03-24 12:30:00|2724|2723.5|2724|2723.5|2726.5|2726|2723.5|2723|23461
1742819700000|2025-03-24 12:35:00|2723.5|2723|2724|2723.5|2725|2724.5|2723.5|2723|4598
1742820000000|2025-03-24 12:40:00|2723.5|2723|2722|2721.5|2724|2723.5|2721|2720.5|7656
1742820300000|2025-03-24 12:45:00|2722.5|2722|2721.5|2720.5|2722.5|2722|2721|2720.5|23475
1742820600000|2025-03-24 12:50:00|2722|2721|2720|2719.5|2722.5|2722|2720|2719.5|8206
1742820900000|2025-03-24 12:55:00|2719.5|2718.5|2718|2717|2719.5|2719|2717|2716.5|13317
1742821200000|2025-03-24 13:00:00|2717.5|2717.5|2718|2717|2718|2717.5|2715.5|2715|29961
1742821500000|2025-03-24 13:05:00|2717.5|2716.5|2718|2717|2718|2717.5|2716.5|2716|6644
1742821800000|2025-03-24 13:10:00|2717.5|2717.5|2719|2718.5|2719|2718.5|2717.5|2717|4267
1742822100000|2025-03-24 13:15:00|2718.5|2718|2717.5|2717|2719|2718.5|2717.5|2717|10481
1742822400000|2025-03-24 13:20:00|2718|2717.5|2720.5|2720|2720.5|2720|2717.5|2716.5|9466
1742822700000|2025-03-24 13:25:00|2720|2719.5|2722.5|2721.5|2724|2723.5|2720|2719.5|14297
1742823000000|2025-03-24 13:30:00|2722|2721|2733.5|2732.5|2734.5|2734|2721|2720.5|24863
1742823300000|2025-03-24 13:35:00|2734|2733|2726|2725|2736|2735|2724.5|2724|16018
1742823600000|2025-03-24 13:40:00|2726.5|2725.5|2727.5|2727|2730.5|2730|2726|2725.5|33344
1742823900000|2025-03-24 13:45:00|2728|2727.5|2728|2727|2730.5|2729.5|2727.5|2727|16930
1742824200000|2025-03-24 13:50:00|2727.5|2726.5|2728|2727.5|2729.5|2728.5|2725.5|2725|16828
1742824500000|2025-03-24 13:55:00|2728.5|2727|2727|2726|2729.5|2728.5|2725.5|2724.5|7346
1742824800000|2025-03-24 14:00:00|2726.5|2726.5|2730|2729.5|2731|2730|2725.5|2725|32817
1742825100000|2025-03-24 14:05:00|2729.5|2729|2730.5|2730|2731.5|2730.5|2729|2728.5|18591
1742825400000|2025-03-24 14:10:00|2731|2729.5|2729|2728.5|2732|2731.5|2728|2727.5|11909
1742825700000|2025-03-24 14:15:00|2728|2727.5|2726.5|2725.5|2729|2728.5|2725|2724.5|16359
1742826000000|2025-03-24 14:20:00|2727|2726|2725.5|2724.5|2727.5|2726.5|2724|2723.5|21443
1742826300000|2025-03-24 14:25:00|2725|2724|2724|2723|2726.5|2725.5|2721.5|2720.5|21307
1742826600000|2025-03-24 14:30:00|2723.5|2723.5|2727.5|2727|2727.5|2727|2722|2721|23626
1742826900000|2025-03-24 14:35:00|2728|2727.5|2727.5|2727|2728.5|2728|2725.5|2725|12396
1742827200000|2025-03-24 14:40:00|2728|2726.5|2727.5|2726.5|2729|2728.5|2727|2726|16169
1742827500000|2025-03-24 14:45:00|2727|2727|2730.5|2730|2731|2730.5|2726.5|2726|22453
1742827800000|2025-03-24 14:50:00|2731|2730.5|2733|2732.5|2734|2733.5|2731|2730.5|17012
1742828100000|2025-03-24 14:55:00|2732.5|2732|2732|2731.5|2733|2732.5|2731|2730.5|7557
1742828400000|2025-03-24 15:00:00|2731.5|2731|2731.5|2731|2733|2732.5|2730|2729.5|17563
1742828700000|2025-03-24 15:05:00|2731|2730.5|2731|2730|2731.5|2730.5|2730|2729|8761
1742829000000|2025-03-24 15:10:00|2730.5|2730.5|2729|2728.5|2730.5|2730.5|2728.5|2728|14160
1742829300000|2025-03-24 15:15:00|2728.5|2728|2730|2729.5|2730.5|2730|2728|2727.5|10953
1742829600000|2025-03-24 15:20:00|2729.5|2729|2730.5|2730|2731|2730|2729|2728.5|9476
1742829900000|2025-03-24 15:25:00|2731|2730.5|2731.5|2731|2731.5|2731|2730|2729.5|12095
1742830200000|2025-03-24 15:30:00|2732|2731.5|2735|2734.5|2736|2735.5|2731.5|2731|22376
1742830500000|2025-03-24 15:35:00|2735.5|2734|2733|2732.5|2735.5|2734|2732|2731.5|14017
1742830800000|2025-03-24 15:40:00|2732.5|2732|2732|2731.5|2732.5|2732|2731|2730.5|13403
1742831100000|2025-03-24 15:45:00|2732.5|2732|2731.5|2731|2733.5|2733|2731.5|2731|16470
1742831400000|2025-03-24 15:50:00|2732|2731.5|2732.5|2732|2733.5|2732.5|2732|2731|9843
1742831700000|2025-03-24 15:55:00|2733|2732.5|2733.5|2733|2734.5|2733.5|2732|2731.5|566556
1742832000000|2025-03-24 16:00:00|2733|2732.5|2731|2730.5|2733.5|2732.5|2730|2729.5|18203
1742832300000|2025-03-24 16:05:00|2731.5|2731|2730|2729.5|2732|2731.5|2730|2729.5|19068
1742832600000|2025-03-24 16:10:00|2729.5|2729|2726.5|2726|2729.5|2729|2726.5|2726|14365
1742832900000|2025-03-24 16:15:00|2727|2726.5|2727.5|2727|2728.5|2728|2726.5|2726|16085
1742833200000|2025-03-24 16:20:00|2728|2727.5|2730|2729.5|2730.5|2730|2727.5|2727|15680
1742833500000|2025-03-24 16:25:00|2729.5|2729|2729|2728|2730.5|2730|2728.5|2728|31190
1742889600000|2025-03-25 08:00:00|2759|2757|2762|2760.5|2763|2762|2753.5|2752|42486
1742889900000|2025-03-25 08:05:00|2763|2761.5|2774|2773|2775|2774|2762.5|2761|32870
1742890200000|2025-03-25 08:10:00|2774.5|2774|2775.5|2774.5|2778.5|2777.5|2772|2771|38204
1742890500000|2025-03-25 08:15:00|2776|2775|2772|2771.5|2776|2775|2769.5|2769|39495
1742890800000|2025-03-25 08:20:00|2772.5|2772|2776.5|2775.5|2777|2776|2772|2771.5|19305
1742891100000|2025-03-25 08:25:00|2777|2776|2780.5|2779.5|2780.5|2779.5|2775.5|2775|11440
1742891400000|2025-03-25 08:30:00|2780|2780|2780|2779|2782.5|2781.5|2779.5|2778.5|16487
1742891700000|2025-03-25 08:35:00|2780.5|2779.5|2779.5|2779|2780.5|2779.5|2778|2777|19418
1742892000000|2025-03-25 08:40:00|2779|2778.5|2778.5|2778|2779.5|2778.5|2777.5|2777|27249
1742892300000|2025-03-25 08:45:00|2778|2777.5|2778|2777|2779.5|2779|2776.5|2776|16199
1742892600000|2025-03-25 08:50:00|2778.5|2777.5|2776.5|2776|2778.5|2778|2776|2775|18114
1742892900000|2025-03-25 08:55:00|2777|2776.5|2776.5|2776|2777|2776.5|2775.5|2775|15417
1742893200000|2025-03-25 09:00:00|2775.5|2775.5|2774.5|2773.5|2775.5|2775.5|2773|2772.5|15289
1742893500000|2025-03-25 09:05:00|2774|2774|2775.5|2775|2776|2775.5|2774|2773.5|41986
1742893800000|2025-03-25 09:10:00|2775|2774.5|2780|2779.5|2781|2780|2774.5|2774|33060
1742894100000|2025-03-25 09:15:00|2779.5|2779|2781.5|2780.5|2783|2782.5|2778.5|2778|58862
1742894400000|2025-03-25 09:20:00|2781|2781|2781|2780.5|2784|2783|2781|2780.5|16788
1742894700000|2025-03-25 09:25:00|2780.5|2779.5|2778.5|2778|2780.5|2779.5|2777.5|2777|7627
1742895000000|2025-03-25 09:30:00|2778|2777.5|2777|2776.5|2778|2777.5|2776|2775.5|25061
1742895300000|2025-03-25 09:35:00|2777.5|2777|2778|2777.5|2779|2778.5|2776.5|2776|5161
1742895600000|2025-03-25 09:40:00|2778.5|2778|2777.5|2777|2778.5|2778|2777|2776.5|4193
1742895900000|2025-03-25 09:45:00|2778|2777.5|2778.5|2777.5|2778.5|2777.5|2776.5|2775.5|14805
1742896200000|2025-03-25 09:50:00|2778|2777|2777.5|2776.5|2778.5|2778|2777|2776.5|32311
1742896500000|2025-03-25 09:55:00|2777|2776|2777|2776.5|2777.5|2777|2776|2775.5|14066
1742896800000|2025-03-25 10:00:00|2776.5|2776|2777.5|2777|2777.5|2777|2774|2773.5|8119
1742897100000|2025-03-25 10:05:00|2777|2776.5|2778|2777.5|2778|2777.5|2777|2776.5|16914
1742897400000|2025-03-25 10:10:00|2777.5|2777|2777.5|2777|2777.5|2777|2776|2775.5|11881
1742897700000|2025-03-25 10:15:00|2777|2776.5|2777|2776.5|2777.5|2777|2776.5|2776|14142
1742898000000|2025-03-25 10:20:00|2776.5|2776|2775|2774|2777|2776.5|2775|2774|32182
1742898300000|2025-03-25 10:25:00|2774.5|2773.5|2776|2775|2776|2775|2773.5|2773|16172
1742898600000|2025-03-25 10:30:00|2775.5|2775.5|2776|2775.5|2776|2775.5|2774.5|2774|10901
1742898900000|2025-03-25 10:35:00|2776.5|2776|2777.5|2777|2778|2777.5|2776.5|2776|19464
1742899200000|2025-03-25 10:40:00|2777|2776.5|2781|2780.5|2782|2781.5|2777|2776.5|19317
1742899500000|2025-03-25 10:45:00|2780.5|2780|2780.5|2780|2781.5|2781|2780|2779.5|10744
1742899800000|2025-03-25 10:50:00|2780|2779.5|2778.5|2777.5|2781|2780|2778|2777.5|14211
1742900100000|2025-03-25 10:55:00|2778|2778|2779.5|2779|2780|2779.5|2778|2777.5|11986
1742900400000|2025-03-25 11:00:00|2779|2778.5|2779|2778.5|2779|2778.5|2778|2777.5|6748
1742900700000|2025-03-25 11:05:00|2778.5|2778|2777.5|2776.5|2778.5|2778|2776.5|2776|15238
1742901000000|2025-03-25 11:10:00|2778|2777|2781.5|2780.5|2781.5|2781|2777|2776.5|19148
1742901300000|2025-03-25 11:15:00|2781|2780|2781|2780.5|2781.5|2781|2780|2779.5|8747
1742901600000|2025-03-25 11:20:00|2780.5|2780|2779|2778.5|2781|2780|2779|2778.5|15119
1742901900000|2025-03-25 11:25:00|2780|2779|2780.5|2780|2781|2780.5|2779.5|2778.5|17635
1742902200000|2025-03-25 11:30:00|2781|2780.5|2781|2780.5|2782|2781.5|2781|2780.5|12828
1742902500000|2025-03-25 11:35:00|2780.5|2780|2779|2778.5|2780.5|2780|2779|2778.5|27344
1742902800000|2025-03-25 11:40:00|2778.5|2778|2777|2776.5|2778.5|2778|2776|2775.5|5435
1742903100000|2025-03-25 11:45:00|2777.5|2777|2779.5|2778.5|2779.5|2778.5|2777.5|2776.5|7641
1742903400000|2025-03-25 11:50:00|2779|2779|2780|2779.5|2781|2780.5|2779|2778.5|140313
1742903700000|2025-03-25 11:55:00|2780.5|2780|2782.5|2781.5|2783|2782.5|2780|2780|145390
1742904000000|2025-03-25 12:00:00|2783|2782|2786.5|2785.5|2786.5|2785.5|2781.5|2781|7204
1742904300000|2025-03-25 12:05:00|2786|2786|2787|2786|2789.5|2788.5|2786|2785.5|13053
1742904600000|2025-03-25 12:10:00|2786.5|2786.5|2785.5|2785|2788|2787|2785.5|2785|13967
1742904900000|2025-03-25 12:15:00|2785|2784.5|2785.5|2784.5|2786.5|2786|2784|2783.5|21583
1742905200000|2025-03-25 12:20:00|2785|2785|2785.5|2785|2785.5|2785|2785|2784|11828
1742905500000|2025-03-25 12:25:00|2785|2784.5|2786|2785.5|2786|2785.5|2785|2784.5|11906
1742905800000|2025-03-25 12:30:00|2785.5|2785|2785|2784.5|2786.5|2786|2784.5|2784|21668
1742906100000|2025-03-25 12:35:00|2784.5|2784|2782.5|2781.5|2784.5|2784|2782.5|2781.5|11594
1742906400000|2025-03-25 12:40:00|2782|2782|2780.5|2780|2782|2782|2780|2779.5|12455
1742906700000|2025-03-25 12:45:00|2780|2779.5|2779.5|2779|2780.5|2780|2779|2778.5|15844
1742907000000|2025-03-25 12:50:00|2778.5|2778|2779.5|2778.5|2779.5|2778.5|2777|2776.5|15496
1742907300000|2025-03-25 12:55:00|2779|2779|2783|2782.5|2783.5|2783|2779|2779|10746
1742907600000|2025-03-25 13:00:00|2782.5|2782|2782|2781|2783|2782.5|2781|2780.5|10334
1742907900000|2025-03-25 13:05:00|2781.5|2781.5|2781.5|2780.5|2782|2781.5|2780.5|2780|13118
1742908200000|2025-03-25 13:10:00|2782.5|2781|2779.5|2779|2783|2782|2779|2778.5|21268
1742908500000|2025-03-25 13:15:00|2779|2778.5|2779.5|2778.5|2779.5|2779|2778|2777.5|8134
1742908800000|2025-03-25 13:20:00|2780|2779|2782|2781.5|2782|2781.5|2779.5|2779|14825
1742909100000|2025-03-25 13:25:00|2781.5|2781|2781|2780.5|2783|2782.5|2780.5|2780|17830
1742909400000|2025-03-25 13:30:00|2783|2782.5|2789|2788.5|2790|2789|2782.5|2781.5|39352
1742909700000|2025-03-25 13:35:00|2789.5|2787.5|2788|2787.5|2791.5|2790.5|2786|2785|25389
1742910000000|2025-03-25 13:40:00|2787.5|2786.5|2794|2793|2794.5|2794|2787.5|2786.5|24294
1742910300000|2025-03-25 13:45:00|2793.5|2792.5|2803|2802|2805|2804|2793|2792.5|35436
1742910600000|2025-03-25 13:50:00|2802.5|2801.5|2803.5|2803|2804.5|2804|2800.5|2800|16156
1742910900000|2025-03-25 13:55:00|2803|2802.5|2798.5|2797.5|2803.5|2803|2797.5|2797|12909
1742911200000|2025-03-25 14:00:00|2798|2797|2797|2796.5|2798|2797.5|2791|2790|38027
1742911500000|2025-03-25 14:05:00|2798|2797|2796|2795|2798|2797.5|2793|2792|38627
1742911800000|2025-03-25 14:10:00|2796.5|2795.5|2799|2798.5|2801.5|2800.5|2795.5|2794.5|100720
1742912100000|2025-03-25 14:15:00|2799.5|2799|2799|2798.5|2800.5|2800|2796.5|2796|35298
1742912400000|2025-03-25 14:20:00|2798.5|2798|2796|2795|2801.5|2800.5|2796|2795|51587
1742912700000|2025-03-25 14:25:00|2795.5|2795.5|2796|2795.5|2797.5|2797|2795|2794.5|17097
1742913000000|2025-03-25 14:30:00|2795.5|2795|2793|2792|2796.5|2795.5|2791.5|2791|31697
1742913300000|2025-03-25 14:35:00|2792|2792.5|2793|2792|2793|2792.5|2790.5|2790|34731
1742913600000|2025-03-25 14:40:00|2792.5|2791.5|2791.5|2790.5|2792.5|2791.5|2789|2788|40410
1742913900000|2025-03-25 14:45:00|2791|2790|2791|2790.5|2791.5|2791|2788.5|2788|20836
1742914200000|2025-03-25 14:50:00|2791.5|2791|2788|2787.5|2792|2791|2788|2787.5|240958
1742914500000|2025-03-25 14:55:00|2787.5|2787|2788|2787.5|2789.5|2789|2786.5|2786|41347
1742914800000|2025-03-25 15:00:00|2787.5|2787|2779|2778.5|2787.5|2787|2778.5|2778|44335
1742915100000|2025-03-25 15:05:00|2779.5|2779|2774.5|2773.5|2780.5|2780|2774|2773.5|22636
1742915400000|2025-03-25 15:10:00|2775|2774|2773|2772.5|2775.5|2775|2771|2770.5|31193
1742915700000|2025-03-25 15:15:00|2772.5|2772|2769|2768.5|2772.5|2772|2767.5|2766.5|41876
1742916000000|2025-03-25 15:20:00|2769.5|2769.5|2770.5|2770|2772.5|2772|2769|2769|23484
1742916300000|2025-03-25 15:25:00|2770|2769.5|2773|2772.5|2774|2773.5|2770|2769.5|34158
1742916600000|2025-03-25 15:30:00|2772.5|2772|2772|2771.5|2772.5|2772|2770|2769.5|30740
1742916900000|2025-03-25 15:35:00|2770.5|2770|2770.5|2770|2771|2770.5|2768|2767.5|48851
1742917200000|2025-03-25 15:40:00|2771|2770.5|2770|2769.5|2771.5|2771|2768.5|2768|19715
1742917500000|2025-03-25 15:45:00|2769.5|2769|2772|2771|2772.5|2772|2769.5|2769|20712
1742917800000|2025-03-25 15:50:00|2771.5|2771.5|2770.5|2769.5|2773|2772.5|2769.5|2769|16832
1742918100000|2025-03-25 15:55:00|2770|2770|2771|2770.5|2771.5|2771|2769.5|2769|16102
1742918400000|2025-03-25 16:00:00|2771.5|2771|2770|2769|2772|2771.5|2767.5|2767|27895
1742918700000|2025-03-25 16:05:00|2770.5|2769.5|2769|2768.5|2771.5|2771|2767.5|2767|22406
1742919000000|2025-03-25 16:10:00|2768.5|2768|2766.5|2766|2769|2768.5|2766|2765.5|22200
1742919300000|2025-03-25 16:15:00|2767|2766.5|2766.5|2766|2767.5|2767|2765|2764|30454
1742919600000|2025-03-25 16:20:00|2767|2766.5|2769.5|2768.5|2771.5|2771|2766.5|2766|33954
1742919900000|2025-03-25 16:25:00|2770|2769|2772|2771|2772|2771|2769.5|2769|61952
1742976000000|2025-03-26 08:00:00|2783.5|2782|2793|2791.5|2800|2799|2782.5|2781|31122
1742976300000|2025-03-26 08:05:00|2793.5|2792|2788|2787|2797|2795.5|2788|2787|27645
1742976600000|2025-03-26 08:10:00|2787.5|2786.5|2787.5|2786.5|2788.5|2788|2785|2783.5|18980
1742976900000|2025-03-26 08:15:00|2788.5|2787.5|2781.5|2780.5|2789|2788.5|2781|2780|11689
1742977200000|2025-03-26 08:20:00|2782|2781|2784|2783.5|2785|2784|2781.5|2780.5|15958
1742977500000|2025-03-26 08:25:00|2784.5|2785|2784.5|2783.5|2786.5|2785.5|2784|2783|7265
1742977800000|2025-03-26 08:30:00|2785.5|2784|2788.5|2788|2788.5|2788|2784|2783.5|24293
1742978100000|2025-03-26 08:35:00|2789|2788.5|2791|2790|2794.5|2793.5|2788.5|2788|26478
1742978400000|2025-03-26 08:40:00|2791.5|2790.5|2796|2795|2796|2795|2791.5|2790.5|7505
1742978700000|2025-03-26 08:45:00|2796.5|2795.5|2797|2796|2800|2799.5|2796.5|2795|6735
1742979000000|2025-03-26 08:50:00|2796.5|2795.5|2798.5|2797.5|2798.5|2798|2796|2795.5|8464
1742979300000|2025-03-26 08:55:00|2799|2798.5|2795|2794.5|2800.5|2800|2795|2794.5|13708
1742979600000|2025-03-26 09:00:00|2795.5|2795|2794.5|2794|2795.5|2795|2793|2792.5|6144
1742979900000|2025-03-26 09:05:00|2795|2794.5|2798.5|2797.5|2798.5|2797.5|2795|2794.5|10382
1742980200000|2025-03-26 09:10:00|2799|2798|2798|2797.5|2799|2798.5|2797.5|2796.5|17705
1742980500000|2025-03-26 09:15:00|2799|2798|2798|2797|2799|2798.5|2796|2795.5|8683
1742980800000|2025-03-26 09:20:00|2797.5|2796.5|2801|2800.5|2801.5|2800.5|2797|2796.5|10907
1742981100000|2025-03-26 09:25:00|2801.5|2801|2801.5|2801|2803|2802|2801|2800.5|15528
1742981400000|2025-03-26 09:30:00|2802|2801.5|2801.5|2800.5|2802.5|2802|2800.5|2800|19618
1742981700000|2025-03-26 09:35:00|2801|2801|2801.5|2801|2802|2801.5|2800|2799.5|20010
1742982000000|2025-03-26 09:40:00|2802|2801.5|2802|2801.5|2802.5|2802|2800|2799|13664
1742982300000|2025-03-26 09:45:00|2801.5|2801|2804|2803.5|2804|2803.5|2801.5|2801|9940
1742982600000|2025-03-26 09:50:00|2803.5|2803|2806.5|2806|2807.5|2807|2803.5|2803|18918
1742982900000|2025-03-26 09:55:00|2806|2805.5|2806.5|2806|2808|2807|2805.5|2805|12227
1742983200000|2025-03-26 10:00:00|2806|2805|2808.5|2807.5|2808.5|2807.5|2805.5|2804.5|19355
1742983500000|2025-03-26 10:05:00|2809|2808|2807.5|2807|2809|2808.5|2806|2805.5|142518
1742983800000|2025-03-26 10:10:00|2808|2807.5|2808.5|2808|2809.5|2809|2808|2807.5|10923
1742984100000|2025-03-26 10:15:00|2809|2808.5|2810|2809.5|2811|2810|2809|2808|9945
1742984400000|2025-03-26 10:20:00|2809.5|2809|2810.5|2810|2811|2810.5|2809.5|2808.5|10177
1742984700000|2025-03-26 10:25:00|2811|2810.5|2811|2810.5|2812|2811.5|2810.5|2809.5|6461
1742985000000|2025-03-26 10:30:00|2811.5|2810|2811.5|2811|2812|2811|2810.5|2809.5|14877
1742985300000|2025-03-26 10:35:00|2812|2810.5|2811|2810|2812|2811.5|2809.5|2809|10837
1742985600000|2025-03-26 10:40:00|2811.5|2810.5|2812.5|2812|2813|2812.5|2811|2810|9307
1742985900000|2025-03-26 10:45:00|2813|2812.5|2814.5|2814|2814.5|2814|2812.5|2812.5|14240
1742986200000|2025-03-26 10:50:00|2814|2813.5|2815.5|2814.5|2815.5|2815|2814|2813.5|25798
1742986500000|2025-03-26 10:55:00|2815|2814|2815|2814.5|2815.5|2815|2814.5|2813.5|86115
1742986800000|2025-03-26 11:00:00|2815.5|2815|2813.5|2812.5|2815.5|2815|2812.5|2812|23604
1742987100000|2025-03-26 11:05:00|2813|2812|2812|2811.5|2813|2812.5|2811|2810.5|21049
1742987400000|2025-03-26 11:10:00|2812.5|2812|2812.5|2812|2812.5|2812|2812|2811.5|7941
1742987700000|2025-03-26 11:15:00|2812|2811.5|2811.5|2811|2813.5|2813|2811|2810.5|10931
1742988000000|2025-03-26 11:20:00|2812|2811.5|2815|2814.5|2815.5|2815|2811|2810.5|18645
1742988300000|2025-03-26 11:25:00|2815.5|2815|2812.5|2812|2815.5|2815|2812.5|2812|18364
1742988600000|2025-03-26 11:30:00|2813|2812.5|2815.5|2815|2815.5|2815|2813|2812.5|19131
1742988900000|2025-03-26 11:35:00|2816|2815.5|2816.5|2816|2816.5|2816|2815.5|2814.5|19473
1742989200000|2025-03-26 11:40:00|2816|2815.5|2816.5|2816|2816.5|2816|2814.5|2814|19094
1742989500000|2025-03-26 11:45:00|2817|2816.5|2814.5|2814|2817|2816.5|2812.5|2812|16587
1742989800000|2025-03-26 11:50:00|2815|2814.5|2815|2814.5|2815|2814.5|2814.5|2813.5|55517
1742990100000|2025-03-26 11:55:00|2814.5|2814|2817|2816.5|2817|2816.5|2814.5|2814|17655
1742990400000|2025-03-26 12:00:00|2816.5|2816|2815|2814.5|2817|2816.5|2815|2814.5|19010
1742990700000|2025-03-26 12:05:00|2815.5|2815|2816.5|2816|2816.5|2816|2815.5|2815|23481
1742991000000|2025-03-26 12:10:00|2815.5|2815|2818.5|2818|2818.5|2818|2815.5|2815|12401
1742991300000|2025-03-26 12:15:00|2819|2818.5|2818|2817.5|2819.5|2819|2818|2817|6704
1742991600000|2025-03-26 12:20:00|2817.5|2817|2820.5|2820|2821|2820.5|2816.5|2816|11539
1742991900000|2025-03-26 12:25:00|2821|2820.5|2820|2819.5|2821.5|2820.5|2820|2819.5|5568
1742992200000|2025-03-26 12:30:00|2819.5|2819|2821|2820.5|2821|2820.5|2818.5|2818|17129
1742992500000|2025-03-26 12:35:00|2820.5|2820|2826|2825.5|2826|2825.5|2820.5|2820|5900
1742992800000|2025-03-26 12:40:00|2825.5|2825|2827.5|2827|2827.5|2827|2825.5|2824.5|10048
1742993100000|2025-03-26 12:45:00|2827|2826.5|2830.5|2829.5|2831|2830.5|2827|2826.5|21617
1742993400000|2025-03-26 12:50:00|2831|2830|2824.5|2823.5|2831|2830|2822.5|2821.5|19634
1742993700000|2025-03-26 12:55:00|2824|2824|2823.5|2822.5|2825|2824.5|2822|2821.5|15815
1742994000000|2025-03-26 13:00:00|2823|2822|2823.5|2823|2823.5|2823|2821.5|2821|6161
1742994300000|2025-03-26 13:05:00|2824|2823.5|2825.5|2825|2826|2825.5|2823|2822.5|7593
1742994600000|2025-03-26 13:10:00|2825|2824.5|2826.5|2826|2826.5|2826|2825|2824.5|10870
1742994900000|2025-03-26 13:15:00|2827|2826.5|2828|2827.5|2829.5|2829|2825.5|2825|11090
1742995200000|2025-03-26 13:20:00|2827.5|2827|2825.5|2825|2828|2827.5|2825.5|2825|36539
1742995500000|2025-03-26 13:25:00|2826|2825.5|2826.5|2826|2827|2826.5|2825|2824.5|33729
1742995800000|2025-03-26 13:30:00|2827.5|2827|2825|2824.5|2828.5|2828|2821.5|2820.5|44123
1742996100000|2025-03-26 13:35:00|2825.5|2825|2831.5|2830.5|2833|2832.5|2825.5|2824.5|26290
1742996400000|2025-03-26 13:40:00|2831|2831|2831|2830|2832.5|2832|2830.5|2829.5|225951
1742996700000|2025-03-26 13:45:00|2830.5|2829.5|2827.5|2827|2831|2830|2825|2824.5|37260
1742997000000|2025-03-26 13:50:00|2827|2826.5|2827|2826|2830|2829.5|2825.5|2824.5|25135
1742997300000|2025-03-26 13:55:00|2826.5|2825.5|2828.5|2827.5|2830|2829.5|2826|2825.5|28355
1742997600000|2025-03-26 14:00:00|2828|2827|2840.5|2840|2840.5|2840|2827|2826.5|33377
1742997900000|2025-03-26 14:05:00|2841|2840.5|2831.5|2830.5|2844|2843|2831|2830.5|24713
1742998200000|2025-03-26 14:10:00|2831|2830|2829.5|2829|2831.5|2830|2827|2826|21504
1742998500000|2025-03-26 14:15:00|2829|2828.5|2835|2834|2835.5|2834.5|2828.5|2828|27595
1742998800000|2025-03-26 14:20:00|2834.5|2834.5|2834|2833.5|2837|2836|2834|2833|38886
1742999100000|2025-03-26 14:25:00|2833.5|2833|2829.5|2828.5|2833.5|2833|2828|2827.5|22132
1742999400000|2025-03-26 14:30:00|2830|2829|2829|2828|2830|2829.5|2825|2824|40027
1742999700000|2025-03-26 14:35:00|2828.5|2828.5|2829|2828.5|2831|2830.5|2828.5|2827.5|39824
1743000000000|2025-03-26 14:40:00|2828|2827.5|2827.5|2827|2829.5|2829|2827|2826.5|22805
1743000300000|2025-03-26 14:45:00|2828|2827.5|2825.5|2825|2828|2827.5|2824.5|2824|33782
1743000600000|2025-03-26 14:50:00|2825|2824.5|2826|2825.5|2826|2825.5|2822|2821.5|29448
1743000900000|2025-03-26 14:55:00|2825.5|2825|2830.5|2830|2831|2830.5|2825.5|2825|34102
1743001200000|2025-03-26 15:00:00|2831|2830.5|2833.5|2832.5|2834|2833.5|2827|2826.5|28429
1743001500000|2025-03-26 15:05:00|2834|2833|2839|2838.5|2839.5|2838.5|2833.5|2833|36704
1743001800000|2025-03-26 15:10:00|2839.5|2839|2839.5|2839|2841.5|2841|2838.5|2838|35740
1743002100000|2025-03-26 15:15:00|2840|2839.5|2839.5|2839|2840|2839.5|2838.5|2838|31825
1743002400000|2025-03-26 15:20:00|2839|2838.5|2840|2839.5|2841|2840.5|2838|2837.5|22592
1743002700000|2025-03-26 15:25:00|2839.5|2839|2836|2835.5|2840|2839.5|2834|2833.5|32280
1743003000000|2025-03-26 15:30:00|2836.5|2836|2835|2834.5|2837|2836.5|2834|2833.5|19796
1743003300000|2025-03-26 15:35:00|2834.5|2834|2835|2834.5|2836.5|2836|2833.5|2833|41389
1743003600000|2025-03-26 15:40:00|2834.5|2834|2836.5|2836|2836.5|2836|2834|2833.5|51136
1743003900000|2025-03-26 15:45:00|2836|2835.5|2836.5|2836|2838|2837.5|2836|2835.5|36629
1743004200000|2025-03-26 15:50:00|2836|2835.5|2837|2836.5|2838|2837|2836|2835.5|527855
1743004500000|2025-03-26 15:55:00|2836.5|2836|2834.5|2834|2836.5|2836|2832.5|2832|54641
1743004800000|2025-03-26 16:00:00|2834|2833.5|2834|2833.5|2834.5|2834|2832.5|2832|104327
1743005100000|2025-03-26 16:05:00|2833.5|2833|2830.5|2830|2834.5|2834|2830.5|2830|43161
1743005400000|2025-03-26 16:10:00|2830|2829.5|2831.5|2831|2833|2832.5|2830|2829.5|25215
1743005700000|2025-03-26 16:15:00|2832|2831.5|2831.5|2831|2832.5|2832|2831|2830.5|122693
1743006000000|2025-03-26 16:20:00|2831|2830.5|2832.5|2832|2832.5|2832|2829.5|2829|39202
1743006300000|2025-03-26 16:25:00|2833|2832.5|2832.5|2832|2834.5|2834|2832|2831.5|34542
1743062400000|2025-03-27 08:00:00|2813.5|2812|2812|2811.5|2819|2817|2805.5|2804|30261
1743062700000|2025-03-27 08:05:00|2813|2812|2812|2811|2817|2815.5|2808.5|2807.5|18657
1743063000000|2025-03-27 08:10:00|2811.5|2810.5|2809|2808|2811.5|2811|2808.5|2808|16750
1743063300000|2025-03-27 08:15:00|2809.5|2808.5|2804.5|2804|2810.5|2809.5|2803|2802.5|14300
1743063600000|2025-03-27 08:20:00|2805|2804.5|2803.5|2802.5|2806.5|2805.5|2802.5|2802|9838
1743063900000|2025-03-27 08:25:00|2803|2803.5|2803.5|2802.5|2804.5|2804|2801.5|2801|14075
1743064200000|2025-03-27 08:30:00|2804|2803|2807|2806|2807|2806.5|2804|2803|7014
1743064500000|2025-03-27 08:35:00|2808|2806.5|2807.5|2806.5|2808.5|2808|2806.5|2806|4828
1743064800000|2025-03-27 08:40:00|2807|2806|2801.5|2800.5|2807|2806.5|2800.5|2800|10880
1743065100000|2025-03-27 08:45:00|2801|2800|2802|2801.5|2802|2801.5|2799.5|2799|5826
1743065400000|2025-03-27 08:50:00|2802.5|2802|2804|2803.5|2805|2804.5|2801|2800.5|8227
1743065700000|2025-03-27 08:55:00|2804.5|2804|2806.5|2806|2807.5|2806.5|2803|2802|8248
1743066000000|2025-03-27 09:00:00|2807|2806.5|2808.5|2808|2810|2809.5|2806|2805.5|7418
1743066300000|2025-03-27 09:05:00|2809.5|2808.5|2807.5|2807|2809.5|2808.5|2807.5|2807|19950
1743066600000|2025-03-27 09:10:00|2807|2806.5|2805.5|2805|2808|2807.5|2805.5|2805|9746
1743066900000|2025-03-27 09:15:00|2806|2805.5|2804|2803.5|2807|2806|2804|2803.5|8409
1743067200000|2025-03-27 09:20:00|2803.5|2803|2801|2800.5|2803.5|2803|2799.5|2799|29346
1743067500000|2025-03-27 09:25:00|2801.5|2801|2803.5|2802.5|2803.5|2803|2801.5|2800.5|7656
1743067800000|2025-03-27 09:30:00|2804|2803.5|2800.5|2799.5|2804|2803.5|2800|2799.5|8734
1743068100000|2025-03-27 09:35:00|2800|2800|2801.5|2801|2802|2801.5|2800|2799.5|7259
1743068400000|2025-03-27 09:40:00|2801|2800.5|2800.5|2800|2802|2801.5|2800.5|2800|10610
1743068700000|2025-03-27 09:45:00|2800|2799.5|2799.5|2799|2801.5|2801|2798.5|2797.5|4335
1743069000000|2025-03-27 09:50:00|2799|2798.5|2798|2797.5|2799.5|2799|2796|2795.5|9953
1743069300000|2025-03-27 09:55:00|2798.5|2798|2801.5|2801|2801.5|2801|2798.5|2797.5|13437
1743069600000|2025-03-27 10:00:00|2802|2801.5|2805|2804.5|2805.5|2805|2801.5|2801|4337
1743069900000|2025-03-27 10:05:00|2805.5|2805|2808|2807.5|2808|2807.5|2805.5|2805|3024
1743070200000|2025-03-27 10:10:00|2807.5|2807|2807|2806.5|2808.5|2808|2806.5|2806|13449
1743070500000|2025-03-27 10:15:00|2806.5|2806|2807|2806.5|2807|2806.5|2805.5|2805|7526
1743070800000|2025-03-27 10:20:00|2807.5|2807|2809|2808.5|2809|2808.5|2806|2805.5|8000
1743071100000|2025-03-27 10:25:00|2809.5|2809|2808.5|2807.5|2809.5|2809|2808|2807|6816
1743071400000|2025-03-27 10:30:00|2808|2808|2808|2807.5|2808.5|2808|2807|2806.5|11257
1743071700000|2025-03-27 10:35:00|2808.5|2807|2807|2806.5|2808.5|2807|2806.5|2805.5|4841
1743072000000|2025-03-27 10:40:00|2807.5|2807|2808|2807.5|2808.5|2808|2807|2806.5|3713
1743072300000|2025-03-27 10:45:00|2807.5|2807|2807|2806.5|2808.5|2808|2806.5|2806|6823
1743072600000|2025-03-27 10:50:00|2807.5|2806|2805.5|2805|2807.5|2806.5|2805|2804.5|11970
1743072900000|2025-03-27 10:55:00|2805|2804.5|2805|2804.5|2807|2806|2805|2804.5|8533
1743073200000|2025-03-27 11:00:00|2804.5|2804|2805.5|2805|2806.5|2805.5|2804|2803.5|13786
1743073500000|2025-03-27 11:05:00|2806|2805.5|2806|2805.5|2807|2806.5|2805.5|2805|6651
1743073800000|2025-03-27 11:10:00|2806.5|2806|2805|2804|2807|2806.5|2804|2803|17026
1743074100000|2025-03-27 11:15:00|2804.5|2803.5|2805|2804.5|2805.5|2805|2804|2803.5|8530
1743074400000|2025-03-27 11:20:00|2804.5|2804|2804|2803.5|2804.5|2804|2803.5|2803|10027
1743074700000|2025-03-27 11:25:00|2804.5|2804|2803|2802.5|2804.5|2804|2802.5|2802|16154
1743075000000|2025-03-27 11:30:00|2803.5|2803|2804.5|2803.5|2804.5|2804|2802|2801.5|15535
1743075300000|2025-03-27 11:35:00|2805|2804|2806|2805.5|2806|2805.5|2804.5|2803.5|3787
1743075600000|2025-03-27 11:40:00|2805.5|2805|2805.5|2805|2806|2805.5|2805|2804.5|6103
1743075900000|2025-03-27 11:45:00|2805|2804.5|2807|2806|2807|2806.5|2805|2804.5|4758
1743076200000|2025-03-27 11:50:00|2806.5|2806.5|2807.5|2807|2808|2807.5|2806.5|2806|11309
1743076500000|2025-03-27 11:55:00|2807|2806.5|2808|2807|2809.5|2809|2807|2806.5|11659
1743076800000|2025-03-27 12:00:00|2807.5|2806.5|2806|2805.5|2808|2807.5|2805.5|2805|14561
1743077100000|2025-03-27 12:05:00|2805.5|2805|2803.5|2803|2806.5|2806|2803|2802.5|13821
1743077400000|2025-03-27 12:10:00|2804|2803.5|2805.5|2805|2805.5|2805|2803.5|2803|19282
1743077700000|2025-03-27 12:15:00|2805|2804.5|2804|2803.5|2805.5|2805|2804|2803.5|12353
1743078000000|2025-03-27 12:20:00|2804.5|2804|2804.5|2804|2805.5|2805|2804|2803.5|10870
1743078300000|2025-03-27 12:25:00|2804|2803.5|2804|2803.5|2805|2804|2803.5|2803|6890
1743078600000|2025-03-27 12:30:00|2804.5|2804|2806|2805.5|2806|2805.5|2804.5|2803.5|10893
1743078900000|2025-03-27 12:35:00|2806.5|2806|2806.5|2806|2806.5|2806|2805.5|2805|10376
1743079200000|2025-03-27 12:40:00|2807|2806.5|2804|2803.5|2808.5|2808|2804|2803.5|14168
1743079500000|2025-03-27 12:45:00|2803.5|2803|2804.5|2804|2804.5|2804|2803.5|2803|15869
1743079800000|2025-03-27 12:50:00|2804|2803.5|2805|2804.5|2805.5|2805|2803|2802.5|14907
1743080100000|2025-03-27 12:55:00|2804.5|2804|2808|2807.5|2808|2807.5|2804.5|2804|11457
1743080400000|2025-03-27 13:00:00|2808.5|2808|2806.5|2806|2809.5|2808.5|2806|2805.5|9577
1743080700000|2025-03-27 13:05:00|2806|2805.5|2805.5|2805|2806.5|2806|2804|2803.5|15619
1743081000000|2025-03-27 13:10:00|2805|2804.5|2807|2806.5|2807.5|2807|2805|2804.5|13277
1743081300000|2025-03-27 13:15:00|2806.5|2806|2805|2804.5|2807|2806.5|2805|2804.5|11243
1743081600000|2025-03-27 13:20:00|2804.5|2804|2807|2806|2807|2806.5|2804.5|2804|11630
1743081900000|2025-03-27 13:25:00|2806.5|2805.5|2806|2805|2806.5|2806|2805|2804.5|12352
1743082200000|2025-03-27 13:30:00|2805.5|2804.5|2797|2796.5|2806.5|2806|2797|2796.5|41606
1743082500000|2025-03-27 13:35:00|2796.5|2796|2802|2801.5|2804.5|2804|2796.5|2796|28508
1743082800000|2025-03-27 13:40:00|2802.5|2802|2802|2801.5|2806|2805.5|2799.5|2798.5|35909
1743083100000|2025-03-27 13:45:00|2803|2802|2805|2804.5|2807|2806.5|2802|2801.5|263388
1743083400000|2025-03-27 13:50:00|2804.5|2804|2810.5|2809.5|2812|2811.5|2804.5|2803.5|29679
1743083700000|2025-03-27 13:55:00|2810|2809|2814|2813.5|2814.5|2814|2808.5|2808|25085
1743084000000|2025-03-27 14:00:00|2813.5|2813|2813|2812.5|2814|2813|2811|2810.5|17593
1743084300000|2025-03-27 14:05:00|2813.5|2813|2811.5|2811|2813.5|2813|2810|2809.5|11772
1743084600000|2025-03-27 14:10:00|2811|2810.5|2810|2809.5|2811.5|2810.5|2809.5|2809|11389
1743084900000|2025-03-27 14:15:00|2809.5|2809|2812.5|2812|2813.5|2813|2809.5|2809|14127
1743085200000|2025-03-27 14:20:00|2813|2812.5|2813.5|2813|2815|2814.5|2811|2810.5|24940
1743085500000|2025-03-27 14:25:00|2814|2813.5|2816|2815.5|2817|2816.5|2812.5|2812|30935
1743085800000|2025-03-27 14:30:00|2815.5|2815|2818|2817.5|2819|2818.5|2815.5|2815|18066
1743086100000|2025-03-27 14:35:00|2818.5|2818|2819|2818.5|2819|2818.5|2817.5|2817|23625
1743086400000|2025-03-27 14:40:00|2819.5|2819|2819|2818|2819.5|2819|2817.5|2817|27326
1743086700000|2025-03-27 14:45:00|2818.5|2818.5|2817.5|2817|2819|2818.5|2817|2816.5|33918
1743087000000|2025-03-27 14:50:00|2817|2816.5|2818|2817.5|2818.5|2818|2816.5|2816|21577
1743087300000|2025-03-27 14:55:00|2817.5|2817|2816|2815|2817.5|2817|2815|2814.5|15053
1743087600000|2025-03-27 15:00:00|2815|2815.5|2818|2817.5|2819|2818|2814.5|2813.5|21624
1743087900000|2025-03-27 15:05:00|2817.5|2817|2818.5|2818|2819|2818|2817|2816.5|19581
1743088200000|2025-03-27 15:10:00|2819|2818.5|2821.5|2821|2821.5|2821|2818|2817.5|15252
1743088500000|2025-03-27 15:15:00|2821|2820.5|2821.5|2821|2822.5|2822|2820|2819.5|15425
1743088800000|2025-03-27 15:20:00|2821|2820.5|2817.5|2817|2821|2820.5|2816.5|2816|33544
1743089100000|2025-03-27 15:25:00|2818|2817.5|2819|2818.5|2819|2818.5|2817|2816|28135
1743089400000|2025-03-27 15:30:00|2818.5|2818|2815.5|2815|2818.5|2818|2814.5|2814|26213
1743089700000|2025-03-27 15:35:00|2815|2814.5|2816|2815.5|2816.5|2816|2814|2813.5|28807
1743090000000|2025-03-27 15:40:00|2815.5|2815|2813.5|2813|2816|2815.5|2812.5|2812|174037
1743090300000|2025-03-27 15:45:00|2813|2812.5|2812.5|2812|2814|2813|2812|2811.5|21809
1743090600000|2025-03-27 15:50:00|2812|2811.5|2811.5|2811|2813.5|2812.5|2810.5|2810|20082
1743090900000|2025-03-27 15:55:00|2811|2810.5|2813.5|2813|2814.5|2814|2809.5|2809|26483
1743091200000|2025-03-27 16:00:00|2813|2812.5|2815.5|2815|2815.5|2815|2813|2812.5|27954
1743091500000|2025-03-27 16:05:00|2816|2815.5|2816.5|2815.5|2818|2817|2815|2814.5|18840
1743091800000|2025-03-27 16:10:00|2816|2816|2817.5|2817|2818|2817.5|2816|2815.5|23468
1743092100000|2025-03-27 16:15:00|2818|2817.5|2819.5|2819|2819.5|2819|2818|2817.5|26625
1743092400000|2025-03-27 16:20:00|2820|2819.5|2823.5|2823|2823.5|2823|2820|2819|31704
1743092700000|2025-03-27 16:25:00|2824.5|2823.5|2825|2824.5|2825|2824.5|2823.5|2823|189588
1743148800000|2025-03-28 08:00:00|2802.5|2800.5|2804|2802.5|2807|2805|2798|2797|26154
1743149100000|2025-03-28 08:05:00|2804.5|2803|2808.5|2807|2808.5|2808|2802|2801.5|12436
1743149400000|2025-03-28 08:10:00|2808|2807.5|2809.5|2808|2810|2809.5|2807.5|2807|9344
1743149700000|2025-03-28 08:15:00|2809|2808.5|2810.5|2810|2810.5|2810|2807.5|2807|6139
1743150000000|2025-03-28 08:20:00|2811.5|2810.5|2811|2810.5|2812.5|2811.5|2809|2808|7893
1743150300000|2025-03-28 08:25:00|2810.5|2810|2807.5|2807|2810.5|2810|2805.5|2805|14227
1743150600000|2025-03-28 08:30:00|2808|2807.5|2812.5|2811.5|2813|2812.5|2807.5|2807.5|6605
1743150900000|2025-03-28 08:35:00|2813|2812|2815|2814.5|2815.5|2814.5|2812.5|2812|7820
1743151200000|2025-03-28 08:40:00|2814.5|2814|2817|2816|2817|2816.5|2813.5|2813|5797
1743151500000|2025-03-28 08:45:00|2816|2815.5|2817|2816.5|2818|2817.5|2816|2815.5|18514
1743151800000|2025-03-28 08:50:00|2817.5|2817|2818|2817|2818.5|2818|2817|2816.5|12958
1743152100000|2025-03-28 08:55:00|2818.5|2817.5|2822.5|2822|2823|2822|2818.5|2817.5|6721
1743152400000|2025-03-28 09:00:00|2823|2822.5|2819.5|2818.5|2824|2823|2819.5|2818.5|10570
1743152700000|2025-03-28 09:05:00|2820|2819|2818|2817.5|2820.5|2820|2817.5|2816.5|9960
1743153000000|2025-03-28 09:10:00|2818.5|2818|2819|2818.5|2819|2818.5|2817|2816.5|12271
1743153300000|2025-03-28 09:15:00|2818|2818|2817.5|2816.5|2818.5|2818|2816.5|2816|6046
1743153600000|2025-03-28 09:20:00|2817|2816|2814|2813.5|2817.5|2816.5|2814|2813.5|33650
1743153900000|2025-03-28 09:25:00|2813.5|2813|2814.5|2813.5|2814.5|2814|2813|2812.5|27584
1743154200000|2025-03-28 09:30:00|2814|2814|2813.5|2813|2814.5|2814|2812.5|2812|24016
1743154500000|2025-03-28 09:35:00|2814|2813.5|2812.5|2812|2814|2813.5|2812.5|2811.5|13666
1743154800000|2025-03-28 09:40:00|2811.5|2811|2810|2809|2812|2811.5|2810|2809|16614
1743155100000|2025-03-28 09:45:00|2809.5|2809.5|2810|2809.5|2811|2810.5|2809|2808|36599
1743155400000|2025-03-28 09:50:00|2810.5|2810|2809|2808.5|2811|2810|2809|2808.5|23017
1743155700000|2025-03-28 09:55:00|2809.5|2809|2810.5|2810|2810.5|2810|2809.5|2809|12497
1743156000000|2025-03-28 10:00:00|2811.5|2811|2811.5|2811|2812|2811.5|2811.5|2811|22292
1743156300000|2025-03-28 10:05:00|2810|2809.5|2808.5|2807.5|2810|2809.5|2808.5|2807.5|22239
1743156600000|2025-03-28 10:10:00|2808|2808|2808|2807.5|2808.5|2808|2805.5|2805|10847
1743156900000|2025-03-28 10:15:00|2808.5|2808|2811|2810.5|2811.5|2811|2808.5|2808|10954
1743157200000|2025-03-28 10:20:00|2810|2810|2811|2810|2811|2810.5|2810|2809|17313
1743157500000|2025-03-28 10:25:00|2810.5|2810.5|2810|2809|2811.5|2810.5|2809.5|2809|92342
1743157800000|2025-03-28 10:30:00|2809.5|2807.5|2809|2808.5|2810|2808.5|2808|2807.5|24134
1743158100000|2025-03-28 10:35:00|2809.5|2809|2809.5|2808.5|2810|2809.5|2808.5|2808|13426
1743158400000|2025-03-28 10:40:00|2810|2809|2810.5|2809.5|2810.5|2810|2810|2809|5715
1743158700000|2025-03-28 10:45:00|2810|2809|2809|2808.5|2810|2809.5|2809|2808.5|15504
1743159000000|2025-03-28 10:50:00|2809.5|2809|2808|2807.5|2810|2809.5|2808|2807.5|9479
1743159300000|2025-03-28 10:55:00|2808.5|2808|2809.5|2808.5|2810.5|2809.5|2808.5|2808|8821
1743159600000|2025-03-28 11:00:00|2810|2809|2809|2808.5|2810|2809.5|2809|2808.5|2517
1743159900000|2025-03-28 11:05:00|2809.5|2808|2808|2807.5|2809.5|2808|2808|2807.5|11848
1743160200000|2025-03-28 11:10:00|2808.5|2808|2808.5|2808|2809|2808.5|2807.5|2807|10694
1743160500000|2025-03-28 11:15:00|2808|2807.5|2809.5|2808.5|2810|2809.5|2808|2807.5|4122
1743160800000|2025-03-28 11:20:00|2810|2809|2809|2808.5|2810|2809.5|2808|2807.5|5531
1743161100000|2025-03-28 11:25:00|2809.5|2808|2809.5|2808.5|2810|2809.5|2808.5|2808|8113
1743161400000|2025-03-28 11:30:00|2809|2809|2810.5|2810|2811.5|2811|2809|2808.5|8751
1743161700000|2025-03-28 11:35:00|2811|2810.5|2811|2810|2811.5|2811|2810|2809|23062
1743162000000|2025-03-28 11:40:00|2810.5|2810.5|2810.5|2809.5|2811|2810.5|2809.5|2809|5844
1743162300000|2025-03-28 11:45:00|2810|2810|2809|2808|2810.5|2810|2807.5|2806.5|15628
1743162600000|2025-03-28 11:50:00|2808.5|2808.5|2807|2806|2808.5|2808.5|2807|2806|5033
1743162900000|2025-03-28 11:55:00|2807.5|2806.5|2807|2806.5|2807.5|2806.5|2806.5|2806|18614
1743163200000|2025-03-28 12:00:00|2807.5|2807|2809|2808.5|2809.5|2809|2807.5|2807|9842
1743163500000|2025-03-28 12:05:00|2808.5|2808|2809|2808|2810|2809.5|2808.5|2808|4185
1743163800000|2025-03-28 12:10:00|2808.5|2808.5|2806.5|2806|2808.5|2808.5|2806.5|2806|5882
1743164100000|2025-03-28 12:15:00|2807|2806.5|2807.5|2807|2807.5|2807|2806.5|2806|12991
1743164400000|2025-03-28 12:20:00|2808|2807.5|2808|2807.5|2808|2807.5|2807.5|2807|39057
1743164700000|2025-03-28 12:25:00|2807.5|2807|2807.5|2807|2807.5|2807|2807.5|2807|10185
1743165000000|2025-03-28 12:30:00|2806.5|2806.5|2805|2804.5|2807|2806.5|2805|2804.5|16646
1743165300000|2025-03-28 12:35:00|2804.5|2804|2804.5|2804|2805.5|2805|2803|2802.5|29638
1743165600000|2025-03-28 12:40:00|2803.5|2803|2805|2804.5|2805|2804.5|2803|2802.5|10303
1743165900000|2025-03-28 12:45:00|2805.5|2805|2807|2806.5|2807|2806.5|2805|2804.5|68587
1743166200000|2025-03-28 12:50:00|2807.5|2807|2807.5|2807|2808|2807.5|2807|2806.5|13332
1743166500000|2025-03-28 12:55:00|2808|2807.5|2809|2808.5|2809|2808.5|2808|2807.5|21306
1743166800000|2025-03-28 13:00:00|2808.5|2808|2799.5|2799|2809|2808.5|2799|2798|35095
1743167100000|2025-03-28 13:05:00|2799|2798.5|2805|2804.5|2806|2805|2798.5|2797.5|19851
1743167400000|2025-03-28 13:10:00|2805.5|2805|2805|2804.5|2806.5|2806|2805|2804.5|21373
1743167700000|2025-03-28 13:15:00|2806|2805.5|2807|2806|2807|2806.5|2805|2804.5|23769
1743168000000|2025-03-28 13:20:00|2806.5|2805.5|2806|2805.5|2807|2806.5|2805.5|2805|18905
1743168300000|2025-03-28 13:25:00|2806.5|2806|2808|2807.5|2808|2807.5|2806|2805.5|22489
1743168600000|2025-03-28 13:30:00|2807|2806.5|2800|2799|2808.5|2808|2798|2797|38151
1743168900000|2025-03-28 13:35:00|2801|2799.5|2794|2793.5|2801.5|2801|2792|2791|18139
1743169200000|2025-03-28 13:40:00|2794.5|2794|2794|2793.5|2798|2797.5|2794|2793|23011
1743169500000|2025-03-28 13:45:00|2792.5|2791.5|2790.5|2789.5|2797|2796.5|2790|2789|17067
1743169800000|2025-03-28 13:50:00|2790|2789|2794.5|2793.5|2794.5|2794|2788.5|2787.5|27955
1743170100000|2025-03-28 13:55:00|2794|2793|2794.5|2793.5|2795.5|2795|2792.5|2792|12804
1743170400000|2025-03-28 14:00:00|2793.5|2792.5|2794.5|2793.5|2797.5|2796.5|2792|2791|28209
1743170700000|2025-03-28 14:05:00|2795|2794|2796.5|2796|2797.5|2797|2794.5|2793.5|33259
1743171000000|2025-03-28 14:10:00|2796|2795.5|2793.5|2793|2796.5|2795.5|2792|2791|25392
1743171300000|2025-03-28 14:15:00|2792.5|2791.5|2791.5|2791|2794.5|2794|2791|2790.5|36112
1743171600000|2025-03-28 14:20:00|2792|2791.5|2794|2793.5|2795|2794.5|2790.5|2790|20897
1743171900000|2025-03-28 14:25:00|2793.5|2793|2795|2794|2796|2795.5|2793|2792|12917
1743172200000|2025-03-28 14:30:00|2794.5|2794.5|2793.5|2793|2796.5|2796|2793|2792.5|40404
1743172500000|2025-03-28 14:35:00|2794|2793.5|2795|2794.5|2797|2796.5|2793.5|2793|20091
1743172800000|2025-03-28 14:40:00|2795.5|2795|2799.5|2799|2800.5|2800|2795|2794.5|16283
1743173100000|2025-03-28 14:45:00|2799|2798.5|2798|2797|2800.5|2800|2796.5|2796|14889
1743173400000|2025-03-28 14:50:00|2797.5|2796.5|2798.5|2798|2801|2800.5|2797.5|2796.5|12793
1743173700000|2025-03-28 14:55:00|2798|2797.5|2795.5|2795|2798|2797.5|2794|2793.5|19493
1743174000000|2025-03-28 15:00:00|2796|2794.5|2795|2794.5|2796|2794.5|2794|2793.5|24650
1743174300000|2025-03-28 15:05:00|2795.5|2795|2794|2793.5|2797|2796.5|2794|2793.5|17285
1743174600000|2025-03-28 15:10:00|2793.5|2793|2795|2794.5|2796|2795.5|2792|2791.5|59566
1743174900000|2025-03-28 15:15:00|2795.5|2795|2797|2796.5|2798|2797.5|2795|2794.5|22513
1743175200000|2025-03-28 15:20:00|2797.5|2797|2800|2799.5|2800.5|2799.5|2797.5|2796.5|14080
1743175500000|2025-03-28 15:25:00|2799.5|2799|2800|2799.5|2800|2799.5|2798|2797.5|33442
1743175800000|2025-03-28 15:30:00|2799.5|2799|2797|2796|2799.5|2799|2796.5|2796|24020
1743176100000|2025-03-28 15:35:00|2796.5|2795.5|2799.5|2799|2799.5|2799|2794|2793.5|18181
1743176400000|2025-03-28 15:40:00|2799|2798.5|2796|2795|2799.5|2799|2794.5|2794|12556
1743176700000|2025-03-28 15:45:00|2795.5|2795.5|2793|2792.5|2796.5|2795.5|2793|2792.5|13641
1743177000000|2025-03-28 15:50:00|2793.5|2793|2792|2791.5|2793.5|2793|2791|2790.5|11576
1743177300000|2025-03-28 15:55:00|2792.5|2792|2793|2792.5|2793.5|2793|2792|2791.5|23451
1743177600000|2025-03-28 16:00:00|2793.5|2793|2793|2792.5|2794.5|2794|2791|2790.5|58194
1743177900000|2025-03-28 16:05:00|2793.5|2793|2795.5|2795|2797|2796.5|2793|2792.5|132929
1743178200000|2025-03-28 16:10:00|2796|2794.5|2795|2794.5|2797|2796.5|2795|2794.5|50041
1743178500000|2025-03-28 16:15:00|2795.5|2795|2795.5|2795|2798|2797.5|2795.5|2795|33939
1743178800000|2025-03-28 16:20:00|2796|2795.5|2795.5|2794.5|2797.5|2797|2794|2793.5|25982
1743179100000|2025-03-28 16:25:00|2794.5|2794|2794.5|2794|2795|2794.5|2793.5|2793|31352
1743404400000|2025-03-31 07:00:00|2782|2777.5|2784.5|2783|2789.5|2788.5|2781.5|2777.5|26300
1743404700000|2025-03-31 07:05:00|2784|2782.5|2773.5|2772.5|2784|2783.5|2773|2771.5|24534
1743405000000|2025-03-31 07:10:00|2773|2771.5|2772|2771.5|2773|2772|2767.5|2767|29927
1743405300000|2025-03-31 07:15:00|2772.5|2771|2774.5|2773.5|2777.5|2776.5|2772.5|2771|19980
1743405600000|2025-03-31 07:20:00|2775.5|2774|2776.5|2775.5|2779|2778|2774.5|2773.5|12901
1743405900000|2025-03-31 07:25:00|2777.5|2776|2779.5|2779|2780|2779.5|2776.5|2775.5|9332
1743406200000|2025-03-31 07:30:00|2780|2779.5|2778.5|2777.5|2781.5|2780.5|2777.5|2776.5|6288
1743406500000|2025-03-31 07:35:00|2778|2777|2784|2783|2784.5|2784|2778|2777|8162
1743406800000|2025-03-31 07:40:00|2784.5|2783.5|2786|2785.5|2786|2785.5|2782.5|2782|15238
1743407100000|2025-03-31 07:45:00|2785.5|2785|2786|2785.5|2786.5|2786|2784.5|2784|12535
1743407400000|2025-03-31 07:50:00|2786.5|2786.5|2793.5|2792.5|2793.5|2792.5|2786|2785|10642
1743407700000|2025-03-31 07:55:00|2792.5|2791.5|2792.5|2792|2793|2792.5|2790.5|2790|11162
1743408000000|2025-03-31 08:00:00|2793|2792.5|2793|2792|2796.5|2796|2792.5|2792|14074
1743408300000|2025-03-31 08:05:00|2792.5|2791.5|2798.5|2798|2799|2798.5|2791|2790.5|10130
1743408600000|2025-03-31 08:10:00|2799|2797|2796.5|2796|2799|2798|2795.5|2795|39045
1743408900000|2025-03-31 08:15:00|2796|2795.5|2798.5|2797.5|2800.5|2800|2796|2795.5|19523
1743409200000|2025-03-31 08:20:00|2798|2798|2793.5|2793|2798|2798|2793.5|2792.5|21567
1743409500000|2025-03-31 08:25:00|2794|2793.5|2794|2793.5|2796|2795.5|2793.5|2792.5|17579
1743409800000|2025-03-31 08:30:00|2793.5|2793|2790.5|2790|2794.5|2793.5|2789|2788|22526
1743410100000|2025-03-31 08:35:00|2791|2789.5|2793.5|2793|2794|2793|2790|2789.5|20914
1743410400000|2025-03-31 08:40:00|2793|2792.5|2791|2790.5|2793.5|2792.5|2790|2789|27153
1743410700000|2025-03-31 08:45:00|2791.5|2790|2795|2794.5|2795|2794.5|2790.5|2789.5|18134
1743411000000|2025-03-31 08:50:00|2795.5|2795|2794.5|2793.5|2796|2795.5|2793.5|2793|12444
1743411300000|2025-03-31 08:55:00|2795|2794.5|2795|2794.5|2795.5|2795|2793|2792.5|20720
1743411600000|2025-03-31 09:00:00|2795.5|2795|2792|2791.5|2796|2795.5|2792|2791.5|18757
1743411900000|2025-03-31 09:05:00|2791.5|2791|2794|2793|2794|2793|2791.5|2791|10774
1743412200000|2025-03-31 09:10:00|2794.5|2793.5|2794.5|2793.5|2797|2796.5|2794.5|2793|48550
1743412500000|2025-03-31 09:15:00|2794|2794|2794|2793.5|2795.5|2795|2793|2792.5|55715
1743412800000|2025-03-31 09:20:00|2793.5|2792.5|2793.5|2792.5|2795.5|2795|2792|2791.5|15059
1743413100000|2025-03-31 09:25:00|2794|2793|2793|2792|2794.5|2793.5|2792.5|2792|16557
1743413400000|2025-03-31 09:30:00|2791.5|2791|2790|2789.5|2792|2791|2789.5|2789|18396
1743413700000|2025-03-31 09:35:00|2789.5|2789|2788.5|2787.5|2790.5|2790|2788.5|2787.5|9160
1743414000000|2025-03-31 09:40:00|2789|2788|2788.5|2788|2790|2789.5|2788.5|2787.5|13691
1743414300000|2025-03-31 09:45:00|2789|2787.5|2790|2789|2790|2789.5|2789|2787.5|10121
1743414600000|2025-03-31 09:50:00|2790.5|2789.5|2788.5|2787.5|2791|2790|2788|2787.5|6670
1743414900000|2025-03-31 09:55:00|2789|2788|2789.5|2789|2789.5|2789|2788.5|2787.5|5802
1743415200000|2025-03-31 10:00:00|2789|2788.5|2787|2786.5|2791|2790.5|2787|2786.5|12539
1743415500000|2025-03-31 10:05:00|2787.5|2787|2786.5|2786|2788|2787.5|2786|2785.5|11912
1743415800000|2025-03-31 10:10:00|2787|2787|2788|2787|2788|2787.5|2787|2786|15996
1743416100000|2025-03-31 10:15:00|2788.5|2787.5|2785.5|2785|2788.5|2787.5|2785.5|2785|18170
1743416400000|2025-03-31 10:20:00|2786|2785.5|2786.5|2786|2786.5|2786|2785.5|2785|5932
1743416700000|2025-03-31 10:25:00|2786|2785.5|2787|2786.5|2788|2787.5|2785.5|2785|18668
1743417000000|2025-03-31 10:30:00|2787.5|2786|2786|2785.5|2787.5|2786|2785|2784.5|14291
1743417300000|2025-03-31 10:35:00|2786.5|2785|2783.5|2783|2786.5|2785.5|2783.5|2783|21588
1743417600000|2025-03-31 10:40:00|2785|2784|2786|2785.5|2786|2785.5|2784|2783|19293
1743417900000|2025-03-31 10:45:00|2785.5|2785|2783|2782.5|2785.5|2785|2783|2782.5|5691
1743418200000|2025-03-31 10:50:00|2783.5|2783|2781.5|2781|2783.5|2783|2781.5|2781|15707
1743418500000|2025-03-31 10:55:00|2781|2780.5|2780.5|2780|2781.5|2781|2779.5|2779|13654
1743418800000|2025-03-31 11:00:00|2781|2780.5|2780|2779.5|2782|2781.5|2780|2779.5|26603
1743419100000|2025-03-31 11:05:00|2780.5|2780|2779|2778.5|2780.5|2780|2778.5|2778|11948
1743419400000|2025-03-31 11:10:00|2779.5|2779|2779.5|2779|2781|2780.5|2779.5|2779|8240
1743419700000|2025-03-31 11:15:00|2779|2778.5|2781|2780.5|2781.5|2781|2779|2778.5|9640
1743420000000|2025-03-31 11:20:00|2781.5|2780|2780|2779.5|2783.5|2782.5|2780|2779.5|11589
1743420300000|2025-03-31 11:25:00|2779.5|2779|2779.5|2779|2780.5|2780|2779|2778.5|9765
1743420600000|2025-03-31 11:30:00|2780.5|2779.5|2779|2778|2780.5|2780|2778.5|2778|10129
1743420900000|2025-03-31 11:35:00|2778.5|2778.5|2780|2779.5|2780|2779.5|2778.5|2778|4221
1743421200000|2025-03-31 11:40:00|2780.5|2780|2780|2779.5|2781|2780.5|2779|2778.5|12124
1743421500000|2025-03-31 11:45:00|2781|2780.5|2782|2781.5|2782|2781.5|2780.5|2779.5|3844
1743421800000|2025-03-31 11:50:00|2781.5|2781|2780.5|2780|2782.5|2782|2780.5|2780|7118
1743422100000|2025-03-31 11:55:00|2781|2780.5|2781|2780.5|2781|2780.5|2780.5|2780|6683
1743422400000|2025-03-31 12:00:00|2780.5|2780|2779|2778.5|2781|2780|2779|2778.5|11741
1743422700000|2025-03-31 12:05:00|2778.5|2778|2780.5|2780|2781.5|2781|2778.5|2778|9851
1743423000000|2025-03-31 12:10:00|2781|2780.5|2778.5|2778|2781|2780.5|2778.5|2778|10348
1743423300000|2025-03-31 12:15:00|2779.5|2778.5|2779.5|2779|2779.5|2779|2777.5|2777|11315
1743423600000|2025-03-31 12:20:00|2780|2779.5|2781|2780.5|2781|2780.5|2779.5|2779|13980
1743423900000|2025-03-31 12:25:00|2781.5|2780|2783.5|2783|2784|2783.5|2780|2779.5|19377
1743424200000|2025-03-31 12:30:00|2784|2782.5|2783|2782|2784|2783.5|2782|2781.5|18476
1743424500000|2025-03-31 12:35:00|2782.5|2781.5|2783.5|2783|2783.5|2783|2781.5|2781|12649
1743424800000|2025-03-31 12:40:00|2783|2782.5|2782.5|2782|2783.5|2783|2782.5|2782|16735
1743425100000|2025-03-31 12:45:00|2783|2782.5|2783.5|2782.5|2785|2784.5|2780.5|2780|24920
1743425400000|2025-03-31 12:50:00|2784|2783|2782.5|2781.5|2784|2783.5|2782|2781.5|15992
1743425700000|2025-03-31 12:55:00|2782|2781|2782.5|2782|2783|2782.5|2781|2780.5|11922
1743426000000|2025-03-31 13:00:00|2783|2782.5|2784|2783|2784|2783.5|2782|2781|12549
1743426300000|2025-03-31 13:05:00|2783|2782.5|2782.5|2781.5|2783|2782.5|2782|2781.5|11565
1743426600000|2025-03-31 13:10:00|2782|2782|2784.5|2783.5|2784.5|2784|2782|2781.5|12554
1743426900000|2025-03-31 13:15:00|2785|2784|2785.5|2784.5|2785.5|2785|2785|2783.5|6378
1743427200000|2025-03-31 13:20:00|2785|2785|2784.5|2784|2785.5|2785|2784.5|2784|10066
1743427500000|2025-03-31 13:25:00|2785|2784.5|2784.5|2784|2785.5|2785|2784.5|2784|22342
1743427800000|2025-03-31 13:30:00|2785.5|2785|2789.5|2789|2790.5|2790|2783.5|2783|36681
1743428100000|2025-03-31 13:35:00|2790|2789.5|2793.5|2792.5|2796|2795.5|2789.5|2789|32279
1743428400000|2025-03-31 13:40:00|2793|2792|2787|2786.5|2793|2792|2786.5|2785.5|13720
1743428700000|2025-03-31 13:45:00|2786.5|2786|2788.5|2787.5|2788.5|2788|2785|2784.5|24317
1743429000000|2025-03-31 13:50:00|2788|2788|2796|2795.5|2797|2796.5|2788|2787.5|29239
1743429300000|2025-03-31 13:55:00|2795.5|2795|2800.5|2800|2801|2800.5|2795.5|2795|28722
1743429600000|2025-03-31 14:00:00|2800|2799.5|2803.5|2803|2805.5|2805|2800|2799.5|21459
1743429900000|2025-03-31 14:05:00|2804.5|2803.5|2804|2803.5|2805.5|2804.5|2801|2800.5|20962
1743430200000|2025-03-31 14:10:00|2804.5|2803|2805|2804.5|2806|2805.5|2802|2801.5|29076
1743430500000|2025-03-31 14:15:00|2804.5|2804|2810.5|2810|2810.5|2810|2804.5|2804|27484
1743430800000|2025-03-31 14:20:00|2810|2809.5|2810|2809|2811|2810.5|2809.5|2809|26774
1743431100000|2025-03-31 14:25:00|2809.5|2808.5|2809.5|2809|2810.5|2810|2808.5|2808|28772
1743431400000|2025-03-31 14:30:00|2810|2809.5|2812.5|2812|2814|2813.5|2810|2809.5|16166
1743431700000|2025-03-31 14:35:00|2812|2811.5|2816.5|2816|2817|2816.5|2812|2811.5|31571
1743432000000|2025-03-31 14:40:00|2816|2815.5|2816.5|2816|2818|2817.5|2815.5|2815|19612
1743432300000|2025-03-31 14:45:00|2816|2815.5|2818|2817.5|2818.5|2818|2816|2815.5|36031
1743432600000|2025-03-31 14:50:00|2817.5|2817|2818.5|2817.5|2819.5|2819|2814.5|2814|98020
1743432900000|2025-03-31 14:55:00|2818|2818|2821|2820.5|2822|2821.5|2817.5|2817|31530
1743433200000|2025-03-31 15:00:00|2820|2819.5|2822.5|2822|2822.5|2822|2819.5|2818.5|38423
1743433500000|2025-03-31 15:05:00|2823|2822.5|2825|2824.5|2825.5|2825|2822.5|2822|67375
1743433800000|2025-03-31 15:10:00|2824.5|2824|2823|2822.5|2824.5|2824|2821|2820.5|127139
1743434100000|2025-03-31 15:15:00|2823.5|2823|2823|2822.5|2824|2823.5|2822|2821.5|53670
1743434400000|2025-03-31 15:20:00|2823.5|2823|2824.5|2824|2824.5|2824|2822.5|2822|59650
1743434700000|2025-03-31 15:25:00|2824|2823.5|2822.5|2822|2824|2823.5|2821.5|2821|77992
1743490800000|2025-04-01 07:00:00|2828|2825.5|2835|2833.5|2835|2833.5|2819|2817.5|60224
1743491100000|2025-04-01 07:05:00|2836|2834|2833|2832|2842.5|2841.5|2832.5|2831.5|19166
1743491400000|2025-04-01 07:10:00|2833.5|2832.5|2825|2824.5|2833.5|2832.5|2825|2824.5|91114
1743491700000|2025-04-01 07:15:00|2824.5|2824|2820|2819|2824.5|2824.5|2820|2819|11754
1743492000000|2025-04-01 07:20:00|2819.5|2818.5|2822|2821|2822|2821.5|2818|2817.5|12632
1743492300000|2025-04-01 07:25:00|2821.5|2820.5|2824.5|2824|2824.5|2824|2818.5|2817.5|13594
1743492600000|2025-04-01 07:30:00|2825|2824.5|2818.5|2817.5|2825|2824.5|2818.5|2817.5|8846
1743492900000|2025-04-01 07:35:00|2819|2818|2818|2817|2820|2819.5|2816.5|2815.5|18629
1743493200000|2025-04-01 07:40:00|2817.5|2817.5|2813.5|2812.5|2817.5|2817.5|2813.5|2812.5|12336
1743493500000|2025-04-01 07:45:00|2813|2813|2812.5|2811.5|2814|2813|2807.5|2807|13557
1743493800000|2025-04-01 07:50:00|2812|2811|2812.5|2812|2813|2812.5|2809|2808.5|11934
1743494100000|2025-04-01 07:55:00|2812|2811.5|2813.5|2812.5|2814.5|2814|2810.5|2809.5|14794
1743494400000|2025-04-01 08:00:00|2813|2813|2814|2813|2815|2814.5|2811|2810|13791
1743494700000|2025-04-01 08:05:00|2813|2812|2814|2813|2818|2817.5|2813|2812|16841
1743495000000|2025-04-01 08:10:00|2813.5|2812.5|2810.5|2810|2813.5|2813|2810.5|2809.5|31374
1743495300000|2025-04-01 08:15:00|2810|2809|2808|2807.5|2810|2809|2807.5|2807|23569
1743495600000|2025-04-01 08:20:00|2808.5|2808|2808.5|2808|2810|2809.5|2807.5|2807|13469
1743495900000|2025-04-01 08:25:00|2809.5|2809|2813|2812.5|2814.5|2814|2809|2808|14689
1743496200000|2025-04-01 08:30:00|2812|2811.5|2812|2811.5|2813.5|2813|2811.5|2810.5|12112
1743496500000|2025-04-01 08:35:00|2811.5|2811|2811.5|2810.5|2813|2812.5|2810.5|2809.5|12703
1743496800000|2025-04-01 08:40:00|2811|2811.5|2813|2812.5|2813|2812.5|2811|2811|19421
1743497100000|2025-04-01 08:45:00|2813.5|2813|2813.5|2813|2814.5|2814|2811.5|2811|10285
1743497400000|2025-04-01 08:50:00|2814|2812.5|2818|2817|2819.5|2819|2813|2812.5|12550
1743497700000|2025-04-01 08:55:00|2819|2817.5|2818|2817|2819.5|2818.5|2818|2817|9496
1743498000000|2025-04-01 09:00:00|2818.5|2817.5|2819.5|2818.5|2820|2819.5|2818|2817|17160
1743498300000|2025-04-01 09:05:00|2820|2819|2818|2817.5|2820.5|2819.5|2817.5|2817|10379
1743498600000|2025-04-01 09:10:00|2818.5|2818|2817|2816|2819.5|2819|2816.5|2816|19003
1743498900000|2025-04-01 09:15:00|2816.5|2816.5|2814|2813|2816.5|2816.5|2813.5|2813|10885
1743499200000|2025-04-01 09:20:00|2813.5|2812.5|2815.5|2815|2816|2815.5|2813|2812.5|9687
1743499500000|2025-04-01 09:25:00|2816|2815.5|2817|2816.5|2819|2818.5|2816|2815.5|8390
1743499800000|2025-04-01 09:30:00|2816.5|2816|2816.5|2816|2817|2816|2814.5|2814|14367
1743500100000|2025-04-01 09:35:00|2817|2816.5|2817|2816.5|2817.5|2817|2816|2815.5|5764
1743500400000|2025-04-01 09:40:00|2816|2815.5|2816.5|2816|2816.5|2816|2814.5|2814|12067
1743500700000|2025-04-01 09:45:00|2816|2815.5|2814.5|2814|2816|2815.5|2814.5|2813.5|16112
1743501000000|2025-04-01 09:50:00|2815|2814.5|2816|2815|2816.5|2816|2815|2814.5|13743
1743501300000|2025-04-01 09:55:00|2815.5|2814.5|2814|2813.5|2815.5|2814.5|2812.5|2812|11302
1743501600000|2025-04-01 10:00:00|2814.5|2814|2815|2814.5|2815|2814.5|2813|2812.5|20031
1743501900000|2025-04-01 10:05:00|2814.5|2814|2812|2811.5|2814.5|2814.5|2812|2811.5|15648
1743502200000|2025-04-01 10:10:00|2811.5|2811|2809|2808|2811.5|2811|2808|2807|10490
1743502500000|2025-04-01 10:15:00|2808.5|2808.5|2811|2810|2811|2810.5|2808|2807.5|6590
1743502800000|2025-04-01 10:20:00|2811.5|2810.5|2810|2809.5|2811.5|2811|2809.5|2809|11540
1743503100000|2025-04-01 10:25:00|2809.5|2809|2808.5|2808|2810|2809.5|2808.5|2808|9217
1743503400000|2025-04-01 10:30:00|2809|2808.5|2807|2806.5|2809.5|2809|2806|2805.5|14178
1743503700000|2025-04-01 10:35:00|2807.5|2806|2809|2808.5|2809|2808.5|2806.5|2805.5|10699
1743504000000|2025-04-01 10:40:00|2808|2807.5|2808.5|2808|2810|2809.5|2808|2807|8034
1743504300000|2025-04-01 10:45:00|2808|2807.5|2810|2809|2811|2810.5|2808|2807|8325
1743504600000|2025-04-01 10:50:00|2810.5|2809.5|2810.5|2810|2811|2810.5|2809.5|2808.5|27787
1743504900000|2025-04-01 10:55:00|2810|2809.5|2811.5|2811|2812.5|2812|2810|2809.5|15678
1743505200000|2025-04-01 11:00:00|2811|2810.5|2809|2808.5|2811.5|2811|2809|2808.5|12798
1743505500000|2025-04-01 11:05:00|2809.5|2809|2807|2806.5|2809.5|2809|2807|2806.5|28867
1743505800000|2025-04-01 11:10:00|2806.5|2806|2806.5|2806|2807|2806.5|2806|2805.5|10085
1743506100000|2025-04-01 11:15:00|2806|2805.5|2806|2805.5|2806.5|2806|2806|2805.5|16329
1743506400000|2025-04-01 11:20:00|2805|2804.5|2805.5|2805|2806.5|2806|2804|2803.5|30966
1743506700000|2025-04-01 11:25:00|2805|2804.5|2804|2803.5|2805|2804.5|2804|2803|13282
1743507000000|2025-04-01 11:30:00|2804.5|2804|2803.5|2803|2805|2804.5|2802.5|2802|13347
1743507300000|2025-04-01 11:35:00|2803|2802.5|2795.5|2794.5|2803.5|2803|2794|2793.5|41560
1743507600000|2025-04-01 11:40:00|2796|2795|2798|2797|2798.5|2798|2796|2794.5|23353
1743507900000|2025-04-01 11:45:00|2797.5|2796.5|2798|2797.5|2798|2797.5|2796.5|2796|23900
1743508200000|2025-04-01 11:50:00|2800|2799|2799.5|2799|2800.5|2800|2798.5|2797.5|8778
1743508500000|2025-04-01 11:55:00|2800|2799.5|2800.5|2800|2801.5|2801|2799.5|2799|81898
1743508800000|2025-04-01 12:00:00|2801|2800.5|2799.5|2799|2801.5|2801|2799.5|2799|9240
1743509100000|2025-04-01 12:05:00|2799|2798|2799.5|2799|2800|2799.5|2798.5|2797.5|11228
1743509400000|2025-04-01 12:10:00|2799|2798.5|2799.5|2799|2799.5|2799|2797.5|2796.5|10434
1743509700000|2025-04-01 12:15:00|2800|2798.5|2804|2803.5|2804|2803.5|2800|2798.5|11119
1743510000000|2025-04-01 12:20:00|2803.5|2803|2805|2804|2805|2804.5|2803.5|2802.5|14251
1743510300000|2025-04-01 12:25:00|2804.5|2803.5|2804.5|2804|2805|2804|2803.5|2802.5|11806
1743510600000|2025-04-01 12:30:00|2804|2803.5|2804|2803.5|2804.5|2804|2803.5|2803|9019
1743510900000|2025-04-01 12:35:00|2805|2804.5|2805.5|2805|2805.5|2805|2804.5|2804|11619
1743511200000|2025-04-01 12:40:00|2806|2805.5|2805.5|2805|2806|2805.5|2805|2804|6387
1743511500000|2025-04-01 12:45:00|2806|2805.5|2806.5|2806|2806.5|2806|2805.5|2805|12269
1743511800000|2025-04-01 12:50:00|2806|2805.5|2805.5|2805|2806|2805.5|2805|2804.5|18032
1743512100000|2025-04-01 12:55:00|2806|2805.5|2807|2806|2807|2806.5|2805.5|2805|8173
1743512400000|2025-04-01 13:00:00|2807.5|2807|2802|2801.5|2808|2807.5|2802|2801.5|41342
1743512700000|2025-04-01 13:05:00|2801.5|2801|2801.5|2801|2802|2801.5|2801|2800.5|25863
1743513000000|2025-04-01 13:10:00|2802|2801.5|2801.5|2800.5|2802.5|2802|2801|2800|22178
1743513300000|2025-04-01 13:15:00|2801|2801|2802.5|2802|2802.5|2802|2801|2800|13796
1743513600000|2025-04-01 13:20:00|2802|2801.5|2800.5|2800|2802|2801.5|2800.5|2800|15595
1743513900000|2025-04-01 13:25:00|2801.5|2801|2802.5|2802|2802.5|2802|2801|2800.5|30666
1743514200000|2025-04-01 13:30:00|2801.5|2801|2800|2799|2803|2802.5|2796|2795.5|28282
1743514500000|2025-04-01 13:35:00|2800.5|2800|2801.5|2800.5|2804|2803.5|2800.5|2800|44509
1743514800000|2025-04-01 13:40:00|2801|2799.5|2796.5|2795.5|2801.5|2800.5|2794.5|2793.5|48698
1743515100000|2025-04-01 13:45:00|2795.5|2795|2796.5|2796|2801.5|2801|2794|2793.5|35863
1743515400000|2025-04-01 13:50:00|2797|2796.5|2803.5|2803|2803.5|2803|2795.5|2794.5|19835
1743515700000|2025-04-01 13:55:00|2803|2802.5|2803.5|2802.5|2803.5|2802.5|2800.5|2800|19430
1743516000000|2025-04-01 14:00:00|2802.5|2801|2798.5|2798|2802.5|2802|2798|2788|109285
1743516300000|2025-04-01 14:05:00|2796.5|2796|2800|2799.5|2801.5|2801|2796.5|2796|29181
1743516600000|2025-04-01 14:10:00|2799|2799|2791.5|2791|2799|2799.5|2790.5|2790|20403
1743516900000|2025-04-01 14:15:00|2792|2791.5|2792.5|2792|2793.5|2793|2789.5|2789|26268
1743517200000|2025-04-01 14:20:00|2793|2792.5|2793|2792.5|2795|2794.5|2791.5|2791|25253
1743517500000|2025-04-01 14:25:00|2793.5|2793|2793.5|2793|2795.5|2795|2793|2792.5|27142
1743517800000|2025-04-01 14:30:00|2793|2792.5|2797|2796.5|2797|2796.5|2792.5|2792|21311
1743518100000|2025-04-01 14:35:00|2796.5|2796|2798|2797.5|2799.5|2799|2795.5|2795|50276
1743518400000|2025-04-01 14:40:00|2798.5|2798|2800.5|2800|2801.5|2801|2797.5|2797|31604
1743518700000|2025-04-01 14:45:00|2801|2800.5|2800.5|2800|2801.5|2801|2799.5|2799|19185
1743519000000|2025-04-01 14:50:00|2801|2800.5|2803|2802.5|2803.5|2803|2800.5|2800|31242
1743519300000|2025-04-01 14:55:00|2803.5|2803|2803|2802.5|2804|2803.5|2802.5|2802|22129
1743519600000|2025-04-01 15:00:00|2803.5|2803|2806.5|2806|2806.5|2806|2803|2802.5|28524
1743519900000|2025-04-01 15:05:00|2806|2805.5|2806.5|2806|2807.5|2807|2806|2805.5|16083
1743520200000|2025-04-01 15:10:00|2807|2806.5|2807|2806|2808|2807.5|2806|2805.5|28187
1743520500000|2025-04-01 15:15:00|2806.5|2806.5|2807|2806.5|2808.5|2808|2806|2805.5|26612
1743520800000|2025-04-01 15:20:00|2806.5|2806|2808.5|2808|2809|2808.5|2806.5|2806|27395
1743521100000|2025-04-01 15:25:00|2809|2808.5|2806|2805.5|2809.5|2809|2806|2805.5|27776
1743490800000|2025-04-01 07:00:00|2828|2825.5|2835|2833.5|2835|2833.5|2819|2817.5|60224
1743491100000|2025-04-01 07:05:00|2836|2834|2833|2832|2842.5|2841.5|2832.5|2831.5|19166
1743491400000|2025-04-01 07:10:00|2833.5|2832.5|2825|2824.5|2833.5|2832.5|2825|2824.5|91114
1743491700000|2025-04-01 07:15:00|2824.5|2824|2820|2819|2824.5|2824.5|2820|2819|11754
1743492000000|2025-04-01 07:20:00|2819.5|2818.5|2822|2821|2822|2821.5|2818|2817.5|12632
1743492300000|2025-04-01 07:25:00|2821.5|2820.5|2824.5|2824|2824.5|2824|2818.5|2817.5|13594
1743492600000|2025-04-01 07:30:00|2825|2824.5|2818.5|2817.5|2825|2824.5|2818.5|2817.5|8846
1743492900000|2025-04-01 07:35:00|2819|2818|2818|2817|2820|2819.5|2816.5|2815.5|18629
1743493200000|2025-04-01 07:40:00|2817.5|2817.5|2813.5|2812.5|2817.5|2817.5|2813.5|2812.5|12336
1743493500000|2025-04-01 07:45:00|2813|2813|2812.5|2811.5|2814|2813|2807.5|2807|13557
1743493800000|2025-04-01 07:50:00|2812|2811|2812.5|2812|2813|2812.5|2809|2808.5|11934
1743494100000|2025-04-01 07:55:00|2812|2811.5|2813.5|2812.5|2814.5|2814|2810.5|2809.5|14794
1743494400000|2025-04-01 08:00:00|2813|2813|2814|2813|2815|2814.5|2811|2810|13791
1743494700000|2025-04-01 08:05:00|2813|2812|2814|2813|2818|2817.5|2813|2812|16841
1743495000000|2025-04-01 08:10:00|2813.5|2812.5|2810.5|2810|2813.5|2813|2810.5|2809.5|31374
1743495300000|2025-04-01 08:15:00|2810|2809|2808|2807.5|2810|2809|2807.5|2807|23569
1743495600000|2025-04-01 08:20:00|2808.5|2808|2808.5|2808|2810|2809.5|2807.5|2807|13469
1743495900000|2025-04-01 08:25:00|2809.5|2809|2813|2812.5|2814.5|2814|2809|2808|14689
1743496200000|2025-04-01 08:30:00|2812|2811.5|2812|2811.5|2813.5|2813|2811.5|2810.5|12112
1743496500000|2025-04-01 08:35:00|2811.5|2811|2811.5|2810.5|2813|2812.5|2810.5|2809.5|12703
1743496800000|2025-04-01 08:40:00|2811|2811.5|2813|2812.5|2813|2812.5|2811|2811|19421
1743497100000|2025-04-01 08:45:00|2813.5|2813|2813.5|2813|2814.5|2814|2811.5|2811|10285
1743497400000|2025-04-01 08:50:00|2814|2812.5|2818|2817|2819.5|2819|2813|2812.5|12550
1743497700000|2025-04-01 08:55:00|2819|2817.5|2818|2817|2819.5|2818.5|2818|2817|9496
1743498000000|2025-04-01 09:00:00|2818.5|2817.5|2819.5|2818.5|2820|2819.5|2818|2817|17160
1743498300000|2025-04-01 09:05:00|2820|2819|2818|2817.5|2820.5|2819.5|2817.5|2817|10379
1743498600000|2025-04-01 09:10:00|2818.5|2818|2817|2816|2819.5|2819|2816.5|2816|19003
1743498900000|2025-04-01 09:15:00|2816.5|2816.5|2814|2813|2816.5|2816.5|2813.5|2813|10885
1743499200000|2025-04-01 09:20:00|2813.5|2812.5|2815.5|2815|2816|2815.5|2813|2812.5|9687
1743499500000|2025-04-01 09:25:00|2816|2815.5|2817|2816.5|2819|2818.5|2816|2815.5|8390
1743499800000|2025-04-01 09:30:00|2816.5|2816|2816.5|2816|2817|2816|2814.5|2814|14367
1743500100000|2025-04-01 09:35:00|2817|2816.5|2817|2816.5|2817.5|2817|2816|2815.5|5764
1743500400000|2025-04-01 09:40:00|2816|2815.5|2816.5|2816|2816.5|2816|2814.5|2814|12067
1743500700000|2025-04-01 09:45:00|2816|2815.5|2814.5|2814|2816|2815.5|2814.5|2813.5|16112
1743501000000|2025-04-01 09:50:00|2815|2814.5|2816|2815|2816.5|2816|2815|2814.5|13743
1743501300000|2025-04-01 09:55:00|2815.5|2814.5|2814|2813.5|2815.5|2814.5|2812.5|2812|11302
1743501600000|2025-04-01 10:00:00|2814.5|2814|2815|2814.5|2815|2814.5|2813|2812.5|20031
1743501900000|2025-04-01 10:05:00|2814.5|2814|2812|2811.5|2814.5|2814.5|2812|2811.5|15648
1743502200000|2025-04-01 10:10:00|2811.5|2811|2809|2808|2811.5|2811|2808|2807|10490
1743502500000|2025-04-01 10:15:00|2808.5|2808.5|2811|2810|2811|2810.5|2808|2807.5|6590
1743502800000|2025-04-01 10:20:00|2811.5|2810.5|2810|2809.5|2811.5|2811|2809.5|2809|11540
1743503100000|2025-04-01 10:25:00|2809.5|2809|2808.5|2808|2810|2809.5|2808.5|2808|9217
1743503400000|2025-04-01 10:30:00|2809|2808.5|2807|2806.5|2809.5|2809|2806|2805.5|14178
1743503700000|2025-04-01 10:35:00|2807.5|2806|2809|2808.5|2809|2808.5|2806.5|2805.5|10699
1743504000000|2025-04-01 10:40:00|2808|2807.5|2808.5|2808|2810|2809.5|2808|2807|8034
1743504300000|2025-04-01 10:45:00|2808|2807.5|2810|2809|2811|2810.5|2808|2807|8325
1743504600000|2025-04-01 10:50:00|2810.5|2809.5|2810.5|2810|2811|2810.5|2809.5|2808.5|27787
1743504900000|2025-04-01 10:55:00|2810|2809.5|2811.5|2811|2812.5|2812|2810|2809.5|15678
1743505200000|2025-04-01 11:00:00|2811|2810.5|2809|2808.5|2811.5|2811|2809|2808.5|12798
1743505500000|2025-04-01 11:05:00|2809.5|2809|2807|2806.5|2809.5|2809|2807|2806.5|28867
1743505800000|2025-04-01 11:10:00|2806.5|2806|2806.5|2806|2807|2806.5|2806|2805.5|10085
1743506100000|2025-04-01 11:15:00|2806|2805.5|2806|2805.5|2806.5|2806|2806|2805.5|16329
1743506400000|2025-04-01 11:20:00|2805|2804.5|2805.5|2805|2806.5|2806|2804|2803.5|30966
1743506700000|2025-04-01 11:25:00|2805|2804.5|2804|2803.5|2805|2804.5|2804|2803|13282
1743507000000|2025-04-01 11:30:00|2804.5|2804|2803.5|2803|2805|2804.5|2802.5|2802|13347
1743507300000|2025-04-01 11:35:00|2803|2802.5|2795.5|2794.5|2803.5|2803|2794|2793.5|41560
1743507600000|2025-04-01 11:40:00|2796|2795|2798|2797|2798.5|2798|2796|2794.5|23353
1743507900000|2025-04-01 11:45:00|2797.5|2796.5|2798|2797.5|2798|2797.5|2796.5|2796|23900
1743508200000|2025-04-01 11:50:00|2800|2799|2799.5|2799|2800.5|2800|2798.5|2797.5|8778
1743508500000|2025-04-01 11:55:00|2800|2799.5|2800.5|2800|2801.5|2801|2799.5|2799|81898
1743508800000|2025-04-01 12:00:00|2801|2800.5|2799.5|2799|2801.5|2801|2799.5|2799|9240
1743509100000|2025-04-01 12:05:00|2799|2798|2799.5|2799|2800|2799.5|2798.5|2797.5|11228
1743509400000|2025-04-01 12:10:00|2799|2798.5|2799.5|2799|2799.5|2799|2797.5|2796.5|10434
1743509700000|2025-04-01 12:15:00|2800|2798.5|2804|2803.5|2804|2803.5|2800|2798.5|11119
1743510000000|2025-04-01 12:20:00|2803.5|2803|2805|2804|2805|2804.5|2803.5|2802.5|14251
1743510300000|2025-04-01 12:25:00|2804.5|2803.5|2804.5|2804|2805|2804|2803.5|2802.5|11806
1743510600000|2025-04-01 12:30:00|2804|2803.5|2804|2803.5|2804.5|2804|2803.5|2803|9019
1743510900000|2025-04-01 12:35:00|2805|2804.5|2805.5|2805|2805.5|2805|2804.5|2804|11619
1743511200000|2025-04-01 12:40:00|2806|2805.5|2805.5|2805|2806|2805.5|2805|2804|6387
1743511500000|2025-04-01 12:45:00|2806|2805.5|2806.5|2806|2806.5|2806|2805.5|2805|12269
1743511800000|2025-04-01 12:50:00|2806|2805.5|2805.5|2805|2806|2805.5|2805|2804.5|18032
1743512100000|2025-04-01 12:55:00|2806|2805.5|2807|2806|2807|2806.5|2805.5|2805|8173
1743512400000|2025-04-01 13:00:00|2807.5|2807|2802|2801.5|2808|2807.5|2802|2801.5|41342
1743512700000|2025-04-01 13:05:00|2801.5|2801|2801.5|2801|2802|2801.5|2801|2800.5|25863
1743513000000|2025-04-01 13:10:00|2802|2801.5|2801.5|2800.5|2802.5|2802|2801|2800|22178
1743513300000|2025-04-01 13:15:00|2801|2801|2802.5|2802|2802.5|2802|2801|2800|13796
1743513600000|2025-04-01 13:20:00|2802|2801.5|2800.5|2800|2802|2801.5|2800.5|2800|15595
1743513900000|2025-04-01 13:25:00|2801.5|2801|2802.5|2802|2802.5|2802|2801|2800.5|30666
1743514200000|2025-04-01 13:30:00|2801.5|2801|2800|2799|2803|2802.5|2796|2795.5|28282
1743514500000|2025-04-01 13:35:00|2800.5|2800|2801.5|2800.5|2804|2803.5|2800.5|2800|44509
1743514800000|2025-04-01 13:40:00|2801|2799.5|2796.5|2795.5|2801.5|2800.5|2794.5|2793.5|48698
1743515100000|2025-04-01 13:45:00|2795.5|2795|2796.5|2796|2801.5|2801|2794|2793.5|35863
1743515400000|2025-04-01 13:50:00|2797|2796.5|2803.5|2803|2803.5|2803|2795.5|2794.5|19835
1743515700000|2025-04-01 13:55:00|2803|2802.5|2803.5|2802.5|2803.5|2802.5|2800.5|2800|19430
1743516000000|2025-04-01 14:00:00|2802.5|2801|2798.5|2798|2802.5|2802|2798|2788|109285
1743516300000|2025-04-01 14:05:00|2796.5|2796|2800|2799.5|2801.5|2801|2796.5|2796|29181
1743516600000|2025-04-01 14:10:00|2799|2799|2791.5|2791|2799|2799.5|2790.5|2790|20403
1743516900000|2025-04-01 14:15:00|2792|2791.5|2792.5|2792|2793.5|2793|2789.5|2789|26268
1743517200000|2025-04-01 14:20:00|2793|2792.5|2793|2792.5|2795|2794.5|2791.5|2791|25253
1743517500000|2025-04-01 14:25:00|2793.5|2793|2793.5|2793|2795.5|2795|2793|2792.5|27142
1743517800000|2025-04-01 14:30:00|2793|2792.5|2797|2796.5|2797|2796.5|2792.5|2792|21311
1743518100000|2025-04-01 14:35:00|2796.5|2796|2798|2797.5|2799.5|2799|2795.5|2795|50276
1743518400000|2025-04-01 14:40:00|2798.5|2798|2800.5|2800|2801.5|2801|2797.5|2797|31604
1743518700000|2025-04-01 14:45:00|2801|2800.5|2800.5|2800|2801.5|2801|2799.5|2799|19185
1743519000000|2025-04-01 14:50:00|2801|2800.5|2803|2802.5|2803.5|2803|2800.5|2800|31242
1743519300000|2025-04-01 14:55:00|2803.5|2803|2803|2802.5|2804|2803.5|2802.5|2802|22129
1743519600000|2025-04-01 15:00:00|2803.5|2803|2806.5|2806|2806.5|2806|2803|2802.5|28524
1743519900000|2025-04-01 15:05:00|2806|2805.5|2806.5|2806|2807.5|2807|2806|2805.5|16083
1743520200000|2025-04-01 15:10:00|2807|2806.5|2807|2806|2808|2807.5|2806|2805.5|28187
1743520500000|2025-04-01 15:15:00|2806.5|2806.5|2807|2806.5|2808.5|2808|2806|2805.5|26612
1743520800000|2025-04-01 15:20:00|2806.5|2806|2808.5|2808|2809|2808.5|2806.5|2806|27395
1743521100000|2025-04-01 15:25:00|2809|2808.5|2806|2805.5|2809.5|2809|2806|2805.5|27776
1743577200000|2025-04-02 07:00:00|2801|2800|2809|2808.5|2810|2809|2800.5|2799|42508
1743577500000|2025-04-02 07:05:00|2810|2809|2806.5|2806|2811|2810|2802|2801|61538
1743577800000|2025-04-02 07:10:00|2807|2805.5|2809|2808.5|2809|2808.5|2806.5|2805.5|13666
1743578100000|2025-04-02 07:15:00|2809.5|2809|2807.5|2807|2813.5|2812.5|2807.5|2807|17207
1743578400000|2025-04-02 07:20:00|2808|2807.5|2804|2803|2808.5|2808|2803|2802.5|30021
1743578700000|2025-04-02 07:25:00|2804.5|2803.5|2806|2805.5|2808|2807|2804|2803.5|18290
1743579000000|2025-04-02 07:30:00|2805.5|2805|2800|2799.5|2805.5|2805|2799|2798.5|34772
1743579300000|2025-04-02 07:35:00|2800.5|2800|2797.5|2797|2800.5|2800|2797|2796.5|11364
1743579600000|2025-04-02 07:40:00|2798|2797.5|2793|2792|2799|2798.5|2793|2792|11790
1743579900000|2025-04-02 07:45:00|2792|2792.5|2790|2789.5|2792.5|2792.5|2789.5|2789|17870
1743580200000|2025-04-02 07:50:00|2789.5|2789|2789|2788.5|2791.5|2791|2788.5|2788|9518
1743580500000|2025-04-02 07:55:00|2788.5|2788|2790.5|2789.5|2791|2790.5|2788.5|2788|11932
1743580800000|2025-04-02 08:00:00|2791|2790.5|2785|2784.5|2791|2790.5|2785|2784.5|10606
1743581100000|2025-04-02 08:05:00|2785.5|2785|2785.5|2785|2787|2786.5|2785|2784.5|13181
1743581400000|2025-04-02 08:10:00|2784.5|2784|2789|2788|2790.5|2789.5|2784.5|2784|18933
1743581700000|2025-04-02 08:15:00|2789.5|2788.5|2790.5|2790|2790.5|2790|2789|2788.5|13886
1743582000000|2025-04-02 08:20:00|2790|2789.5|2791|2790.5|2792|2791.5|2789|2788.5|7145
1743582300000|2025-04-02 08:25:00|2791.5|2791|2792|2791.5|2793.5|2793|2791.5|2791|7765
1743582600000|2025-04-02 08:30:00|2791.5|2791|2794.5|2793.5|2795.5|2795|2791.5|2790.5|10000
1743582900000|2025-04-02 08:35:00|2794|2794|2794.5|2794|2795|2794.5|2794|2793.5|6435
1743583200000|2025-04-02 08:40:00|2795|2794.5|2796|2795|2796.5|2796|2794.5|2794|28873
1743583500000|2025-04-02 08:45:00|2796.5|2795.5|2795.5|2795|2798|2797.5|2795.5|2795|14140
1743583800000|2025-04-02 08:50:00|2796|2794.5|2798|2797.5|2798|2797.5|2795|2794.5|8788
1743584100000|2025-04-02 08:55:00|2798.5|2798|2796|2795.5|2798.5|2798|2795.5|2794.5|13827
1743584400000|2025-04-02 09:00:00|2796.5|2796|2797.5|2797|2798|2797.5|2795.5|2795|13728
1743584700000|2025-04-02 09:05:00|2797|2796.5|2797.5|2797|2800|2799.5|2797|2796|9151
1743585000000|2025-04-02 09:10:00|2797|2796.5|2795.5|2795|2797|2796.5|2795.5|2795|12360
1743585300000|2025-04-02 09:15:00|2796|2795.5|2793|2792|2796|2795.5|2792|2791|19954
1743585600000|2025-04-02 09:20:00|2792.5|2792.5|2792.5|2792|2794|2793|2792|2791.5|8520
1743585900000|2025-04-02 09:25:00|2793|2792.5|2791|2790.5|2793.5|2792.5|2791|2790.5|9639
1743586200000|2025-04-02 09:30:00|2790.5|2790|2788.5|2788|2790.5|2790|2787|2786.5|13983
1743586500000|2025-04-02 09:35:00|2789|2788.5|2788.5|2787.5|2790|2789.5|2788|2787.5|17221
1743586800000|2025-04-02 09:40:00|2788|2788|2788|2787.5|2788.5|2788|2787.5|2787|13652
1743587100000|2025-04-02 09:45:00|2787.5|2787|2786.5|2786|2788|2787.5|2786|2785.5|22789
1743587400000|2025-04-02 09:50:00|2786|2785.5|2787|2786|2787.5|2787|2786|2785.5|12556
1743587700000|2025-04-02 09:55:00|2786.5|2786.5|2787|2786.5|2788|2787.5|2786.5|2786|12606
1743588000000|2025-04-02 10:00:00|2786.5|2786|2782.5|2781.5|2787|2786.5|2781|2780.5|11945
1743588300000|2025-04-02 10:05:00|2782|2782|2783.5|2783|2784|2783.5|2782|2781|10309
1743588600000|2025-04-02 10:10:00|2784|2783.5|2782.5|2782|2784|2783.5|2781|2780.5|19713
1743588900000|2025-04-02 10:15:00|2783|2781.5|2783.5|2783|2784.5|2784|2781.5|2781|8860
1743589200000|2025-04-02 10:20:00|2784|2783.5|2782.5|2782|2784.5|2784|2782.5|2782|4201
1743589500000|2025-04-02 10:25:00|2783|2782.5|2785|2784|2785|2784|2783|2782|8605
1743589800000|2025-04-02 10:30:00|2784.5|2784.5|2785|2784.5|2786|2785|2784|2783.5|6960
1743590100000|2025-04-02 10:35:00|2784.5|2784|2784|2783.5|2785|2784|2783|2782.5|6861
1743590400000|2025-04-02 10:40:00|2784.5|2784|2781.5|2781|2784.5|2784|2781.5|2781|16995
1743590700000|2025-04-02 10:45:00|2781|2780.5|2783|2782.5|2783.5|2782.5|2779.5|2779|19493
1743591000000|2025-04-02 10:50:00|2783.5|2783|2783.5|2783|2785|2784|2783.5|2783|12890
1743591300000|2025-04-02 10:55:00|2783|2782.5|2783.5|2783|2783.5|2783|2782.5|2782|17952
1743591600000|2025-04-02 11:00:00|2784|2783.5|2781|2780|2784|2783.5|2780.5|2780|9343
1743591900000|2025-04-02 11:05:00|2781.5|2781|2783.5|2783|2783.5|2783|2781|2780|6811
1743592200000|2025-04-02 11:10:00|2784|2783.5|2788.5|2788|2789|2788|2784|2783.5|8849
1743592500000|2025-04-02 11:15:00|2788|2787.5|2788.5|2787.5|2789|2788.5|2787.5|2787|5422
1743592800000|2025-04-02 11:20:00|2788|2788|2787.5|2786.5|2789|2788|2787|2786.5|5269
1743593100000|2025-04-02 11:25:00|2788|2787|2789|2788.5|2789|2788.5|2788|2787|6009
1743593400000|2025-04-02 11:30:00|2788.5|2788|2788.5|2787.5|2789.5|2789|2788|2787.5|5936
1743593700000|2025-04-02 11:35:00|2788|2787|2785.5|2785|2788|2787|2785|2784.5|5618
1743594000000|2025-04-02 11:40:00|2785|2784.5|2787.5|2787|2788|2787|2784.5|2784|16276
1743594300000|2025-04-02 11:45:00|2788|2787.5|2788|2787|2788|2787.5|2786.5|2786|15971
1743594600000|2025-04-02 11:50:00|2787.5|2786.5|2786|2785.5|2787.5|2786.5|2786|2785.5|4502
1743594900000|2025-04-02 11:55:00|2786.5|2785|2785.5|2784.5|2786.5|2785.5|2785|2784.5|9189
1743595200000|2025-04-02 12:00:00|2785|2785|2784.5|2784|2785.5|2785|2783.5|2783|7736
1743595500000|2025-04-02 12:05:00|2784|2783.5|2783.5|2783|2784.5|2783.5|2781.5|2781|11566
1743595800000|2025-04-02 12:10:00|2784|2783.5|2785.5|2784.5|2785.5|2785|2783.5|2783|8017
1743596100000|2025-04-02 12:15:00|2787|2786.5|2782.5|2781.5|2787|2786.5|2782.5|2781.5|7905
1743596400000|2025-04-02 12:20:00|2782|2781|2781|2780.5|2782|2781.5|2780|2779.5|15235
1743596700000|2025-04-02 12:25:00|2781.5|2781|2779|2778.5|2781.5|2781|2778.5|2778|16852
1743597000000|2025-04-02 12:30:00|2778|2777.5|2780|2779.5|2781|2780.5|2778|2777.5|16391
1743597300000|2025-04-02 12:35:00|2779.5|2779|2785|2784.5|2785|2784.5|2779.5|2779|10878
1743597600000|2025-04-02 12:40:00|2785.5|2785|2784.5|2784|2785.5|2785|2783.5|2783|9546
1743597900000|2025-04-02 12:45:00|2785|2784.5|2787.5|2787|2787.5|2787|2784|2783.5|8384
1743598200000|2025-04-02 12:50:00|2787|2786.5|2788.5|2788|2788.5|2788|2787|2786.5|11881
1743598500000|2025-04-02 12:55:00|2789|2788.5|2787.5|2787|2789|2788.5|2787|2786.5|4404
1743598800000|2025-04-02 13:00:00|2788|2787.5|2788|2787|2789|2788.5|2786.5|2786|20241
1743599100000|2025-04-02 13:05:00|2788.5|2787.5|2787.5|2787|2790.5|2789.5|2787.5|2787|7070
1743599400000|2025-04-02 13:10:00|2787|2786.5|2786.5|2786|2787.5|2787|2785|2784.5|13483
1743599700000|2025-04-02 13:15:00|2787|2786.5|2784.5|2784|2787|2786.5|2784.5|2784|10189
1743600000000|2025-04-02 13:20:00|2784|2783.5|2785|2784.5|2785.5|2785|2784|2783|9145
1743600300000|2025-04-02 13:25:00|2784.5|2784|2781.5|2781|2785|2784.5|2781.5|2781|15544
1743600600000|2025-04-02 13:30:00|2780.5|2780|2778|2777.5|2787|2786|2778|2777.5|46379
1743600900000|2025-04-02 13:35:00|2777.5|2777|2777.5|2777|2778.5|2778|2772.5|2771.5|31790
1743601200000|2025-04-02 13:40:00|2777|2776.5|2773.5|2773|2777.5|2777|2772|2771.5|22028
1743601500000|2025-04-02 13:45:00|2771.5|2772.5|2767.5|2767|2771.5|2772.5|2765.5|2765|34542
1743601800000|2025-04-02 13:50:00|2768|2766.5|2763|2762|2768|2767.5|2762.5|2762|24559
1743602100000|2025-04-02 13:55:00|2762.5|2761.5|2770|2769|2770|2769.5|2761|2760.5|27358
1743602400000|2025-04-02 14:00:00|2769.5|2768.5|2771|2770|2775|2774|2769|2768.5|36256
1743602700000|2025-04-02 14:05:00|2770.5|2770.5|2775|2774.5|2776.5|2775.5|2769.5|2769|17118
1743603000000|2025-04-02 14:10:00|2774.5|2774|2776.5|2775.5|2776.5|2776|2773.5|2773|20209
1743603300000|2025-04-02 14:15:00|2777|2776|2779|2778.5|2780|2779.5|2776|2775.5|17528
1743603600000|2025-04-02 14:20:00|2779.5|2779|2773.5|2773|2780.5|2780|2773.5|2773|25300
1743603900000|2025-04-02 14:25:00|2773|2772.5|2773|2772|2773.5|2773|2770|2769.5|31712
1743604200000|2025-04-02 14:30:00|2771|2770|2776|2775.5|2776|2775.5|2770.5|2769.5|23317
1743604500000|2025-04-02 14:35:00|2775.5|2775|2779|2778.5|2779|2778.5|2775|2774.5|75459
1743604800000|2025-04-02 14:40:00|2778.5|2778|2775.5|2775|2778.5|2778|2775.5|2775|16938
1743605100000|2025-04-02 14:45:00|2775|2774.5|2773.5|2773|2775|2774.5|2772|2771.5|33001
1743605400000|2025-04-02 14:50:00|2773|2772.5|2775|2774.5|2775.5|2775|2773|2772.5|32681
1743605700000|2025-04-02 14:55:00|2775.5|2775|2775.5|2775|2777|2776|2775|2774.5|26492
1743606000000|2025-04-02 15:00:00|2775|2774.5|2777.5|2777|2778|2777.5|2775|2774.5|34636
1743606300000|2025-04-02 15:05:00|2777|2776.5|2775|2774.5|2777.5|2777|2775|2774.5|38789
1743606600000|2025-04-02 15:10:00|2775.5|2775|2777.5|2777|2778.5|2778|2775.5|2775|33131
1743606900000|2025-04-02 15:15:00|2777|2776.5|2775.5|2775|2777|2776.5|2775|2774.5|24368
1743607200000|2025-04-02 15:20:00|2776|2775.5|2778|2777.5|2778.5|2778|2775.5|2775|39636
1743607500000|2025-04-02 15:25:00|2777.5|2777|2776.5|2775.5|2778.5|2778|2774.5|2774|57186
1743663600000|2025-04-03 07:00:00|2709.5|2708.5|2711.5|2710|2711.5|2711|2693|2691|72593
1743663900000|2025-04-03 07:05:00|2711|2710.5|2716.5|2715|2724|2722.5|2710.5|2709.5|43437
1743664200000|2025-04-03 07:10:00|2716|2715.5|2709|2708|2717|2716.5|2707.5|2707|44358
1743664500000|2025-04-03 07:15:00|2708.5|2707.5|2719.5|2718.5|2723.5|2723|2708.5|2707.5|44009
1743664800000|2025-04-03 07:20:00|2720.5|2719.5|2724|2723.5|2725|2724|2719.5|2719|38751
1743665100000|2025-04-03 07:25:00|2724.5|2723|2729.5|2728.5|2729.5|2728.5|2722.5|2722|22455
1743665400000|2025-04-03 07:30:00|2731|2729.5|2730.5|2730|2733|2732|2727|2726.5|25884
1743665700000|2025-04-03 07:35:00|2731|2730.5|2727.5|2727|2733|2732.5|2726|2725|31485
1743666000000|2025-04-03 07:40:00|2728|2727.5|2730|2729|2733.5|2732.5|2727.5|2727|18074
1743666300000|2025-04-03 07:45:00|2729.5|2729.5|2727|2726|2732|2731.5|2727|2726|36332
1743666600000|2025-04-03 07:50:00|2726.5|2725.5|2728|2727|2728.5|2727.5|2721|2720.5|17169
1743666900000|2025-04-03 07:55:00|2729|2727.5|2730.5|2729.5|2732|2731|2726.5|2725.5|29743
1743667200000|2025-04-03 08:00:00|2730|2729|2732|2731.5|2732.5|2732|2728.5|2728|24665
1743667500000|2025-04-03 08:05:00|2732.5|2732|2734.5|2734|2736|2735.5|2731.5|2730.5|26427
1743667800000|2025-04-03 08:10:00|2734|2733.5|2733.5|2732.5|2734.5|2733.5|2729|2728|20145
1743668100000|2025-04-03 08:15:00|2733|2733|2734.5|2734|2735|2734.5|2731|2730.5|15247
1743668400000|2025-04-03 08:20:00|2735|2734.5|2731.5|2730.5|2735.5|2735|2730.5|2729.5|14265
1743668700000|2025-04-03 08:25:00|2731|2730|2729|2728.5|2731|2730.5|2727|2726|11080
1743669000000|2025-04-03 08:30:00|2729.5|2729|2726|2725|2731|2730.5|2726|2725|15427
1743669300000|2025-04-03 08:35:00|2725|2724.5|2728|2727.5|2730.5|2730|2725|2724.5|19585
1743669600000|2025-04-03 08:40:00|2728.5|2728|2726.5|2725.5|2728.5|2728|2725.5|2725|11396
1743669900000|2025-04-03 08:45:00|2727|2726|2723|2722|2727|2726.5|2721|2720.5|15187
1743670200000|2025-04-03 08:50:00|2722.5|2722.5|2722|2721|2723.5|2723|2720.5|2719.5|11518
1743670500000|2025-04-03 08:55:00|2721.5|2721.5|2719.5|2718.5|2722|2721.5|2719|2718|10459
1743670800000|2025-04-03 09:00:00|2721|2720.5|2717|2716.5|2721|2720.5|2716.5|2716|16523
1743671100000|2025-04-03 09:05:00|2716.5|2716|2714.5|2713.5|2717|2716.5|2713|2712.5|29127
1743671400000|2025-04-03 09:10:00|2714|2713|2714|2713|2715|2714.5|2712|2711.5|23088
1743671700000|2025-04-03 09:15:00|2714.5|2713.5|2715|2714.5|2716.5|2716|2714|2713|14410
1743672000000|2025-04-03 09:20:00|2714.5|2714|2716|2715|2717.5|2717|2714.5|2713.5|8404
1743672300000|2025-04-03 09:25:00|2716.5|2715.5|2716|2715|2717.5|2716.5|2715.5|2715|10597
1743672600000|2025-04-03 09:30:00|2715.5|2714.5|2713.5|2712.5|2715.5|2714.5|2712.5|2711.5|10747
1743672900000|2025-04-03 09:35:00|2713|2712|2717.5|2717|2717.5|2717|2712.5|2711.5|18744
1743673200000|2025-04-03 09:40:00|2717|2716.5|2715.5|2715|2717|2716.5|2715|2714|13433
1743673500000|2025-04-03 09:45:00|2715|2714.5|2713.5|2713|2716|2715|2711.5|2711|21065
1743673800000|2025-04-03 09:50:00|2713|2712.5|2709|2708.5|2713.5|2712.5|2709|2708.5|13833
1743674100000|2025-04-03 09:55:00|2708.5|2708|2706.5|2706|2710.5|2710|2705.5|2705|28556
1743674400000|2025-04-03 10:00:00|2707|2706.5|2706.5|2705.5|2707.5|2707|2705|2704.5|23005
1743674700000|2025-04-03 10:05:00|2707|2706|2707|2706.5|2709|2708.5|2706|2705|15906
1743675000000|2025-04-03 10:10:00|2706.5|2706|2707.5|2706.5|2712|2711.5|2705.5|2705|30485
1743675300000|2025-04-03 10:15:00|2708|2707|2705.5|2704.5|2708.5|2707.5|2704|2703|14470
1743675600000|2025-04-03 10:20:00|2705|2705|2704.5|2704|2705.5|2705|2701.5|2701|31972
1743675900000|2025-04-03 10:25:00|2705|2703.5|2696|2695|2705.5|2705|2695.5|2694.5|19840
1743676200000|2025-04-03 10:30:00|2695.5|2694.5|2691|2690.5|2696|2695.5|2691|2690.5|22983
1743676500000|2025-04-03 10:35:00|2690.5|2690|2690.5|2690|2691.5|2690.5|2688.5|2688|27857
1743676800000|2025-04-03 10:40:00|2691|2690.5|2694|2693.5|2694|2693.5|2690|2689|12534
1743677100000|2025-04-03 10:45:00|2695|2694|2691|2690|2695|2694.5|2690.5|2689.5|9151
1743677400000|2025-04-03 10:50:00|2690.5|2689.5|2689.5|2689|2690.5|2690|2685.5|2685|15252
1743677700000|2025-04-03 10:55:00|2690|2689.5|2690|2689.5|2690|2689.5|2687.5|2686.5|19282
1743678000000|2025-04-03 11:00:00|2692|2691|2694.5|2694|2695|2694.5|2691|2690|19175
1743678300000|2025-04-03 11:05:00|2695|2694.5|2694.5|2693.5|2697|2696|2694|2693|15081
1743678600000|2025-04-03 11:10:00|2695|2694|2697|2696.5|2698|2697.5|2694.5|2694|18876
1743678900000|2025-04-03 11:15:00|2696.5|2696|2691|2690|2697.5|2697|2690.5|2689.5|621944
1743679200000|2025-04-03 11:20:00|2690.5|2690.5|2685.5|2685|2690.5|2690.5|2685|2684|17668
1743679500000|2025-04-03 11:25:00|2685|2684.5|2675|2674.5|2685.5|2685|2673|2672|32963
1743679800000|2025-04-03 11:30:00|2674.5|2673.5|2671.5|2670.5|2674.5|2673.5|2670|2669|33154
1743680100000|2025-04-03 11:35:00|2670.5|2670|2660.5|2659.5|2671.5|2670.5|2660|2659.5|51967
1743680400000|2025-04-03 11:40:00|2660|2659|2661.5|2661|2665|2664.5|2657.5|2657|23304
1743680700000|2025-04-03 11:45:00|2662|2660.5|2664|2663|2665.5|2665|2660|2659|9959
1743681000000|2025-04-03 11:50:00|2664.5|2663.5|2661|2660|2666.5|2665.5|2659|2658.5|20967
1743681300000|2025-04-03 11:55:00|2662|2660.5|2660.5|2659.5|2662|2661.5|2656.5|2655.5|15467
1743681600000|2025-04-03 12:00:00|2660|2659|2663|2662.5|2665|2664|2656|2655|38132
1743681900000|2025-04-03 12:05:00|2662.5|2662|2671|2670|2672.5|2672|2662.5|2662|32126
1743682200000|2025-04-03 12:10:00|2670.5|2670.5|2671|2670.5|2673.5|2673|2669.5|2669|43624
1743682500000|2025-04-03 12:15:00|2671.5|2671|2660.5|2660|2671.5|2671|2659.5|2658.5|26778
1743682800000|2025-04-03 12:20:00|2661.5|2660.5|2660|2659.5|2663|2662.5|2658.5|2658|25223
1743683100000|2025-04-03 12:25:00|2660.5|2660|2654.5|2653.5|2660.5|2660|2654|2653|15464
1743683400000|2025-04-03 12:30:00|2654|2653|2659.5|2658.5|2661.5|2661|2653.5|2653|31630
1743683700000|2025-04-03 12:35:00|2659|2658|2665.5|2665|2666|2665.5|2658|2657|32937
1743684000000|2025-04-03 12:40:00|2665|2664.5|2665|2664.5|2667.5|2667|2664.5|2664|23752
1743684300000|2025-04-03 12:45:00|2664.5|2664|2665.5|2665|2666|2665.5|2661.5|2661|25514
1743684600000|2025-04-03 12:50:00|2665|2664.5|2667|2666.5|2668|2667.5|2664.5|2664|70410
1743684900000|2025-04-03 12:55:00|2667.5|2666|2665|2664.5|2668.5|2668|2664.5|2663.5|51736
1743685200000|2025-04-03 13:00:00|2663.5|2664|2660|2659|2665.5|2665|2660|2659|23644
1743685500000|2025-04-03 13:05:00|2661|2659.5|2661.5|2661|2662.5|2662|2658|2657|27159
1743685800000|2025-04-03 13:10:00|2662|2660.5|2664.5|2664|2666|2665.5|2661.5|2660.5|20615
1743686100000|2025-04-03 13:15:00|2664|2663|2663|2662|2664|2663.5|2659.5|2659|26803
1743686400000|2025-04-03 13:20:00|2662.5|2662.5|2658|2657.5|2663|2662.5|2655.5|2654.5|27951
1743686700000|2025-04-03 13:25:00|2658.5|2658|2664|2663.5|2668|2667.5|2658.5|2658|26082
1743687000000|2025-04-03 13:30:00|2664.5|2662|2677|2676|2681.5|2681|2661.5|2661|67540
1743687300000|2025-04-03 13:35:00|2677.5|2677|2677.5|2676.5|2683|2682|2672|2671|319454
1743687600000|2025-04-03 13:40:00|2677|2676|2680|2679.5|2681|2680|2675|2674|47179
1743687900000|2025-04-03 13:45:00|2680.5|2679|2675|2673.5|2682|2681.5|2675|2673.5|40943
1743688200000|2025-04-03 13:50:00|2675.5|2674|2669|2668|2677.5|2676.5|2668.5|2667.5|46862
1743688500000|2025-04-03 13:55:00|2669.5|2668.5|2669.5|2668.5|2673|2672.5|2665.5|2664.5|35189
1743688800000|2025-04-03 14:00:00|2668.5|2668|2663|2662|2669.5|2668.5|2662|2661|33545
1743689100000|2025-04-03 14:05:00|2663.5|2662.5|2665.5|2665|2668|2667|2663|2662|47030
1743689400000|2025-04-03 14:10:00|2666|2664.5|2669.5|2669|2670|2669.5|2665|2664.5|26483
1743689700000|2025-04-03 14:15:00|2670|2669.5|2671.5|2671|2674|2673.5|2669.5|2669|32721
1743690000000|2025-04-03 14:20:00|2672|2671.5|2675.5|2675|2675.5|2675|2670.5|2670|28376
1743690300000|2025-04-03 14:25:00|2675|2674.5|2673|2672.5|2678|2677.5|2672.5|2672|33816
1743690600000|2025-04-03 14:30:00|2672.5|2672|2665.5|2664.5|2674.5|2674|2664|2663.5|29219
1743690900000|2025-04-03 14:35:00|2665|2664|2662.5|2662|2666|2665.5|2662|2661.5|27436
1743691200000|2025-04-03 14:40:00|2662|2661.5|2664|2663.5|2666|2665.5|2662|2661.5|29497
1743691500000|2025-04-03 14:45:00|2664.5|2664|2662.5|2662|2664.5|2664|2662.5|2662|20459
1743691800000|2025-04-03 14:50:00|2662|2661.5|2661|2660.5|2663|2662|2659.5|2659|35999
1743692100000|2025-04-03 14:55:00|2661.5|2661|2657.5|2657|2661.5|2661|2657|2656.5|25887
1743692400000|2025-04-03 15:00:00|2658.5|2656.5|2663.5|2663|2663.5|2663|2657.5|2656.5|39374
1743692700000|2025-04-03 15:05:00|2663|2662.5|2658.5|2658|2663|2662.5|2658|2657.5|28126
1743693000000|2025-04-03 15:10:00|2658|2657.5|2661|2660.5|2662|2661.5|2657|2656.5|74898
1743693300000|2025-04-03 15:15:00|2661.5|2661|2662.5|2662|2664|2663.5|2661.5|2660.5|35060
1743693600000|2025-04-03 15:20:00|2662|2661.5|2663.5|2663|2664.5|2664|2660|2659.5|32703
1743693900000|2025-04-03 15:25:00|2664|2663.5|2663|2662|2668|2667.5|2662|2661.5|47465
1743750000000|2025-04-04 07:00:00|2639.5|2638|2640|2639|2640|2639|2632.5|2631.5|31012
1743750300000|2025-04-04 07:05:00|2642.5|2640.5|2624.5|2623.5|2642.5|2640.5|2624.5|2623|26158
1743750600000|2025-04-04 07:10:00|2624|2622.5|2615|2614.5|2626.5|2625.5|2612|2611|39406
1743750900000|2025-04-04 07:15:00|2614.5|2614|2611|2609.5|2615|2614.5|2607.5|2607|25910
1743751200000|2025-04-04 07:20:00|2610.5|2609|2611|2610|2620|2619.5|2609.5|2608.5|25447
1743751500000|2025-04-04 07:25:00|2610.5|2609.5|2615.5|2614.5|2622|2621|2609.5|2609|17305
1743751800000|2025-04-04 07:30:00|2616|2615|2614|2613|2617.5|2616.5|2613|2612|26773
1743752100000|2025-04-04 07:35:00|2615|2613.5|2613.5|2612.5|2618|2617.5|2613.5|2612.5|27961
1743752400000|2025-04-04 07:40:00|2613|2612|2606.5|2606|2613|2612|2603|2602.5|28682
1743752700000|2025-04-04 07:45:00|2607|2606.5|2608.5|2608|2610|2609|2605.5|2604.5|26448
1743753000000|2025-04-04 07:50:00|2609.5|2608.5|2606.5|2606|2613|2612|2605.5|2604.5|15619
1743753300000|2025-04-04 07:55:00|2607|2606.5|2609.5|2608.5|2611|2610|2607|2606.5|21894
1743753600000|2025-04-04 08:00:00|2610|2609.5|2612.5|2611.5|2616.5|2616|2609.5|2609|15819
1743753900000|2025-04-04 08:05:00|2612|2612|2607.5|2606.5|2613|2612.5|2607|2606|33925
1743754200000|2025-04-04 08:10:00|2607|2606|2607.5|2606.5|2610.5|2610|2604|2603.5|33483
1743754500000|2025-04-04 08:15:00|2607|2607|2608|2607.5|2608|2607.5|2601.5|2600.5|26063
1743754800000|2025-04-04 08:20:00|2608.5|2607|2605|2604|2611|2610.5|2604.5|2603.5|26381
1743755100000|2025-04-04 08:25:00|2606|2604.5|2603.5|2602.5|2606|2605|2600.5|2600|19943
1743755400000|2025-04-04 08:30:00|2602.5|2602|2592.5|2591.5|2603|2602|2592|2591|13734
1743755700000|2025-04-04 08:35:00|2592|2592|2593|2592|2594|2593|2590|2589.5|31951
1743756000000|2025-04-04 08:40:00|2593.5|2592.5|2588|2587|2595.5|2594.5|2586|2585|55095
1743756300000|2025-04-04 08:45:00|2587.5|2587.5|2593.5|2593|2593.5|2593|2587|2586.5|30960
1743756600000|2025-04-04 08:50:00|2593|2592.5|2591.5|2591|2594|2593|2589.5|2589|23216
1743756900000|2025-04-04 08:55:00|2591|2590.5|2589.5|2589|2591.5|2591|2585|2584|21414
1743757200000|2025-04-04 09:00:00|2590|2589.5|2591.5|2590.5|2594|2593.5|2589|2588.5|28005
1743757500000|2025-04-04 09:05:00|2592.5|2591|2597.5|2596.5|2598|2597|2589|2588|27374
1743757800000|2025-04-04 09:10:00|2598|2597|2590.5|2589.5|2598|2597.5|2590|2589.5|30421
1743758100000|2025-04-04 09:15:00|2590|2589|2599|2598|2600|2599|2589|2588|12338
1743758400000|2025-04-04 09:20:00|2598.5|2598.5|2593.5|2592.5|2599|2598.5|2592.5|2592|22069
1743758700000|2025-04-04 09:25:00|2593|2593|2589.5|2589|2597|2596|2588|2587|21610
1743759000000|2025-04-04 09:30:00|2590|2590|2589.5|2589|2590.5|2590|2586|2585.5|19557
1743759300000|2025-04-04 09:35:00|2589|2588.5|2587|2586.5|2591|2590.5|2586.5|2586|28778
1743759600000|2025-04-04 09:40:00|2587.5|2587|2584|2583.5|2588|2587|2584|2583.5|32990
1743759900000|2025-04-04 09:45:00|2583.5|2583|2580.5|2579.5|2583.5|2583|2580|2579|33373
1743760200000|2025-04-04 09:50:00|2579.5|2579|2576|2575|2580|2579.5|2574.5|2574|23230
1743760500000|2025-04-04 09:55:00|2576.5|2575.5|2577.5|2577|2577.5|2577|2570.5|2570|24718
1743760800000|2025-04-04 10:00:00|2578.5|2578|2584|2583.5|2584|2583.5|2578.5|2577.5|33130
1743761100000|2025-04-04 10:05:00|2583.5|2583|2562.5|2561.5|2583.5|2583|2562.5|2561.5|46007
1743761400000|2025-04-04 10:10:00|2562|2562|2561.5|2560.5|2565|2564|2554|2553.5|37853
1743761700000|2025-04-04 10:15:00|2562|2561|2553|2552|2562|2561|2552.5|2551.5|38693
1743762000000|2025-04-04 10:20:00|2553.5|2552.5|2536|2535|2553.5|2552.5|2531|2530.5|84296
1743762300000|2025-04-04 10:25:00|2537|2536.5|2540.5|2539.5|2547|2546.5|2536|2534.5|51443
1743762600000|2025-04-04 10:30:00|2541|2540|2544.5|2543.5|2551.5|2550.5|2540|2538.5|48398
1743762900000|2025-04-04 10:35:00|2545.5|2544|2541|2540|2546.5|2545.5|2534.5|2533.5|39057
1743763200000|2025-04-04 10:40:00|2540|2539.5|2536.5|2535.5|2545|2544|2536|2535|46248
1743763500000|2025-04-04 10:45:00|2537.5|2536|2533|2532|2537.5|2536.5|2526|2525|39566
1743763800000|2025-04-04 10:50:00|2532.5|2532.5|2529.5|2528.5|2534|2533.5|2525.5|2525|30009
1743764100000|2025-04-04 10:55:00|2530|2529|2532|2531.5|2532|2531.5|2526.5|2525.5|39161
1743764400000|2025-04-04 11:00:00|2532.5|2532|2537|2536|2540|2539.5|2532.5|2532|42642
1743764700000|2025-04-04 11:05:00|2537.5|2536.5|2530.5|2529.5|2539.5|2538.5|2525.5|2524.5|36322
1743765000000|2025-04-04 11:10:00|2530|2529|2532.5|2531.5|2534.5|2534|2529.5|2528.5|30610
1743765300000|2025-04-04 11:15:00|2533|2532|2537.5|2536.5|2537.5|2537|2532.5|2531.5|39524
1743765600000|2025-04-04 11:20:00|2538|2537|2533|2532.5|2538.5|2538|2531|2530|50807
1743765900000|2025-04-04 11:25:00|2532.5|2532|2523|2522|2534|2533|2523|2522|46451
1743766200000|2025-04-04 11:30:00|2522|2521.5|2529.5|2529|2529.5|2529|2520|2519|30206
1743766500000|2025-04-04 11:35:00|2530|2529.5|2542|2541|2542|2541.5|2529.5|2529|44420
1743766800000|2025-04-04 11:40:00|2542.5|2541.5|2530|2529|2542.5|2541.5|2530|2529|45641
1743767100000|2025-04-04 11:45:00|2529|2529.5|2527.5|2526.5|2530.5|2529.5|2523.5|2522.5|23664
1743767400000|2025-04-04 11:50:00|2527|2526|2528.5|2528|2532|2531.5|2526.5|2526|39105
1743767700000|2025-04-04 11:55:00|2528|2527.5|2544|2543|2544|2543.5|2528|2527.5|66909
1743768000000|2025-04-04 12:00:00|2543.5|2542.5|2536.5|2535.5|2544.5|2544|2534.5|2533.5|48789
1743768300000|2025-04-04 12:05:00|2537|2536|2543|2542|2543.5|2543|2535.5|2534.5|76068
1743768600000|2025-04-04 12:10:00|2543.5|2542.5|2535|2534|2544|2543.5|2531.5|2530.5|70324
1743768900000|2025-04-04 12:15:00|2534.5|2533.5|2543|2542|2544.5|2543.5|2534|2533.5|45822
1743769200000|2025-04-04 12:20:00|2542|2542.5|2538|2537|2542.5|2542.5|2537|2536.5|24370
1743769500000|2025-04-04 12:25:00|2538.5|2537.5|2545.5|2543.5|2549.5|2548.5|2538.5|2537|23030
1743769800000|2025-04-04 12:30:00|2547|2546.5|2548.5|2548|2551.5|2550.5|2543|2542|73874
1743770100000|2025-04-04 12:35:00|2548|2547.5|2532|2531|2549|2548|2529.5|2529|38166
1743770400000|2025-04-04 12:40:00|2531|2531.5|2536.5|2535.5|2536.5|2535.5|2527.5|2526.5|30161
1743770700000|2025-04-04 12:45:00|2535.5|2536|2541|2540|2541|2540|2533.5|2533|38306
1743771000000|2025-04-04 12:50:00|2541.5|2540.5|2544|2543|2544|2543.5|2539|2538.5|30605
1743771300000|2025-04-04 12:55:00|2543.5|2542.5|2539.5|2538.5|2544|2543.5|2535.5|2535|23731
1743771600000|2025-04-04 13:00:00|2540|2539|2558|2557|2558.5|2557.5|2540|2539|49583
1743771900000|2025-04-04 13:05:00|2557|2556|2551|2550.5|2558|2557.5|2549.5|2548.5|55369
1743772200000|2025-04-04 13:10:00|2550.5|2550|2541.5|2541|2552|2551.5|2541|2540.5|28126
1743772500000|2025-04-04 13:15:00|2542|2540.5|2546.5|2546|2548|2547.5|2540.5|2540|34583
1743772800000|2025-04-04 13:20:00|2546|2545.5|2541|2540.5|2547|2546.5|2537|2536.5|55170
1743773100000|2025-04-04 13:25:00|2542|2540|2545.5|2545|2548|2547|2538|2537.5|37201
1743773400000|2025-04-04 13:30:00|2547.5|2546.5|2534|2533|2555.5|2554.5|2531.5|2530.5|59207
1743773700000|2025-04-04 13:35:00|2535|2533.5|2521.5|2521|2536|2535|2520.5|2519.5|56802
1743774000000|2025-04-04 13:40:00|2522|2521.5|2519.5|2518.5|2522|2521.5|2513.5|2513|53492
1743774300000|2025-04-04 13:45:00|2519|2519|2511.5|2511|2520|2519|2510.5|2510|51369
1743774600000|2025-04-04 13:50:00|2511|2510.5|2506.5|2505.5|2513|2512|2505|2504|42597
1743774900000|2025-04-04 13:55:00|2507|2506|2512|2511.5|2517.5|2516.5|2505|2504.5|39384
1743775200000|2025-04-04 14:00:00|2511.5|2511|2510|2509|2516|2515|2506|2505.5|66422
1743775500000|2025-04-04 14:05:00|2509.5|2508.5|2510|2509.5|2512.5|2512|2505.5|2505|65794
1743775800000|2025-04-04 14:10:00|2509.5|2509|2507|2506.5|2510.5|2509.5|2502.5|2502|71592
1743776100000|2025-04-04 14:15:00|2506.5|2506|2506|2505.5|2507|2506.5|2500.5|2499.5|44064
1743776400000|2025-04-04 14:20:00|2506.5|2506|2504.5|2503.5|2509|2508|2503.5|2502.5|43250
1743776700000|2025-04-04 14:25:00|2505|2504.5|2495.5|2495|2505|2504.5|2495.5|2495|59138
1743777000000|2025-04-04 14:30:00|2495|2494.5|2493|2492.5|2503.5|2502.5|2492.5|2492|60783
1743777300000|2025-04-04 14:35:00|2493.5|2493|2493|2492.5|2495|2494|2491|2490.5|66664
1743777600000|2025-04-04 14:40:00|2492|2491.5|2486.5|2486|2495.5|2495|2486|2485.5|52699
1743777900000|2025-04-04 14:45:00|2487.5|2486.5|2482.5|2481.5|2488|2487.5|2481|2480.5|91846
1743778200000|2025-04-04 14:50:00|2483|2482|2491|2490|2493.5|2493|2479.5|2479|90183
1743778500000|2025-04-04 14:55:00|2490|2489.5|2495|2494.5|2498.5|2498|2488|2487|68581
1743778800000|2025-04-04 15:00:00|2494.5|2494|2517.5|2517|2518.5|2518|2494|2493.5|125922
1743779100000|2025-04-04 15:05:00|2518.5|2518|2511|2510.5|2519|2518.5|2507.5|2506.5|69596
1743779400000|2025-04-04 15:10:00|2511.5|2511|2513.5|2513|2519.5|2519|2510|2509|80225
1743779700000|2025-04-04 15:15:00|2513|2512.5|2506|2505.5|2515|2514.5|2506|2505.5|88483
1743780000000|2025-04-04 15:20:00|2505.5|2505|2505|2504.5|2508.5|2508|2501.5|2501|86432
1743780300000|2025-04-04 15:25:00|2503.5|2502.5|2492.5|2491.5|2504.5|2504|2492|2491.5|94567
1744009500000|2025-04-07 07:05:00|2296.5|2294.5|2284|2283|2301|2300|2275.5|2274|143719
1744009800000|2025-04-07 07:10:00|2284.5|2283.5|2309.5|2308.5|2316|2314.5|2274.5|2272.5|107146
1744010100000|2025-04-07 07:15:00|2310.5|2311|2301.5|2301|2319|2317|2294|2293|72009
1744010400000|2025-04-07 07:20:00|2303.5|2301.5|2311.5|2310|2316|2315|2297.5|2296|81001
1744010700000|2025-04-07 07:25:00|2311|2309.5|2318.5|2317|2323|2321.5|2308|2306.5|58964
1744011000000|2025-04-07 07:30:00|2317|2315.5|2308.5|2308|2318|2317|2304.5|2303.5|53193
1744011300000|2025-04-07 07:35:00|2309|2308.5|2317|2315.5|2317|2315.5|2302|2301|60322
1744011600000|2025-04-07 07:40:00|2317.5|2316|2305|2303.5|2323|2322|2302.5|2301.5|61507
1744011900000|2025-04-07 07:45:00|2305.5|2304|2299.5|2298.5|2311|2309.5|2298|2297|83565
1744012200000|2025-04-07 07:50:00|2299|2298|2303|2302|2303|2302|2292.5|2291.5|56241
1744012500000|2025-04-07 07:55:00|2302.5|2301.5|2293|2292|2306|2305|2291.5|2291|45491
1744012800000|2025-04-07 08:00:00|2293.5|2293|2301|2300|2301.5|2300.5|2290|2289.5|43472
1744013100000|2025-04-07 08:05:00|2300.5|2299|2309|2307.5|2312.5|2311.5|2299.5|2299|73531
1744013400000|2025-04-07 08:10:00|2308|2307|2298.5|2297.5|2308|2307.5|2295.5|2294.5|48230
1744013700000|2025-04-07 08:15:00|2299|2298|2303|2302|2305.5|2304.5|2292|2291|34298
1744014000000|2025-04-07 08:20:00|2302.5|2301.5|2307.5|2307|2312|2311|2300.5|2299.5|45273
1744014300000|2025-04-07 08:25:00|2308.5|2307.5|2300|2299|2309.5|2308.5|2298|2297|47433
1744014600000|2025-04-07 08:30:00|2299|2298|2298.5|2297.5|2301.5|2300.5|2289.5|2288.5|33396
1744014900000|2025-04-07 08:35:00|2299|2298|2294|2293|2299|2298.5|2292|2291|46737
1744015200000|2025-04-07 08:40:00|2293|2292.5|2296|2295|2300|2299.5|2292.5|2291.5|45238
1744015500000|2025-04-07 08:45:00|2296.5|2295.5|2300|2299|2300|2299|2290.5|2289.5|38477
1744015800000|2025-04-07 08:50:00|2299.5|2298.5|2301.5|2300.5|2309|2308|2297|2296|41410
1744016100000|2025-04-07 08:55:00|2301|2300|2301.5|2300.5|2305.5|2304.5|2298.5|2298|22778
1744016400000|2025-04-07 09:00:00|2302.5|2301|2300.5|2300|2307|2306|2299|2298|25117
1744016700000|2025-04-07 09:05:00|2299.5|2299.5|2293.5|2292.5|2300|2299.5|2289|2288|36417
1744017000000|2025-04-07 09:10:00|2294|2293|2295|2294.5|2299|2298|2290.5|2290|24618
1744017300000|2025-04-07 09:15:00|2296|2294|2289|2288|2296|2295|2287.5|2286.5|28174
1744017600000|2025-04-07 09:20:00|2288|2287|2279|2278.5|2288|2287|2279|2278.5|46959
1744017900000|2025-04-07 09:25:00|2280|2279|2274.5|2274|2280.5|2280|2271.5|2270.5|31294
1744018200000|2025-04-07 09:30:00|2274|2273.5|2289|2288.5|2290.5|2289.5|2274|2273|41520
1744018500000|2025-04-07 09:35:00|2289.5|2289|2294.5|2293.5|2297|2296.5|2287.5|2287|48609
1744018800000|2025-04-07 09:40:00|2295|2294|2297|2296.5|2304|2303|2293|2292.5|36604
1744019100000|2025-04-07 09:45:00|2297.5|2296|2299|2298|2301|2300|2292.5|2291.5|33203
1744019400000|2025-04-07 09:50:00|2298.5|2299|2306.5|2305.5|2307.5|2306.5|2297.5|2297|43028
1744019700000|2025-04-07 09:55:00|2305.5|2305|2302.5|2301.5|2307|2306.5|2299.5|2299|40946
1744020000000|2025-04-07 10:00:00|2304|2302|2316|2315|2323|2322|2302.5|2301.5|52305
1744020300000|2025-04-07 10:05:00|2315|2314.5|2331.5|2330.5|2334|2333|2315|2313.5|42622
1744020600000|2025-04-07 10:10:00|2331|2330|2336|2334.5|2339.5|2338.5|2329.5|2328.5|38266
1744020900000|2025-04-07 10:15:00|2335.5|2335|2345.5|2344.5|2347|2346.5|2335|2334|90078
1744021200000|2025-04-07 10:20:00|2345|2344|2345|2344|2350|2349|2342|2341.5|36897
1744021500000|2025-04-07 10:25:00|2343.5|2343|2333|2332.5|2343.5|2343|2332.5|2331.5|63304
1744021800000|2025-04-07 10:30:00|2332|2332|2336|2335|2339.5|2338.5|2330|2329.5|48709
1744022100000|2025-04-07 10:35:00|2335.5|2334.5|2341|2340|2342|2341|2332|2331.5|35973
1744022400000|2025-04-07 10:40:00|2341.5|2340.5|2352.5|2351.5|2355.5|2354.5|2336.5|2335.5|36541
1744022700000|2025-04-07 10:45:00|2351.5|2351|2345.5|2344.5|2354|2353|2345|2344|39459
1744023000000|2025-04-07 10:50:00|2346|2345|2335.5|2334.5|2349|2348|2332|2331|58646
1744023300000|2025-04-07 10:55:00|2335|2334|2334.5|2333.5|2335|2334|2329.5|2328.5|52372
1744023600000|2025-04-07 11:00:00|2335|2334|2340.5|2339.5|2340.5|2339.5|2328.5|2328|40522
1744023900000|2025-04-07 11:05:00|2340|2339|2359|2358|2359|2358|2339|2338|49893
1744024200000|2025-04-07 11:10:00|2358.5|2357.5|2344.5|2343.5|2358.5|2357.5|2344|2343|85040
1744024500000|2025-04-07 11:15:00|2344|2343|2343|2342.5|2346.5|2346|2339.5|2338.5|28191
1744024800000|2025-04-07 11:20:00|2343.5|2343|2345.5|2344.5|2350.5|2349.5|2343.5|2342.5|20159
1744025100000|2025-04-07 11:25:00|2346|2345.5|2340.5|2340|2346|2345.5|2339|2338|33045
1744025400000|2025-04-07 11:30:00|2340|2339.5|2329|2328|2341|2340.5|2326.5|2325.5|46813
1744025700000|2025-04-07 11:35:00|2328.5|2328.5|2332|2331|2332|2331.5|2325|2324.5|33380
1744026000000|2025-04-07 11:40:00|2331|2330.5|2333.5|2333|2337|2336|2331|2330.5|23667
1744026300000|2025-04-07 11:45:00|2333|2332|2333|2332|2337.5|2337|2331.5|2330.5|39870
1744026600000|2025-04-07 11:50:00|2333.5|2333|2328.5|2327.5|2336.5|2335.5|2328|2327.5|61451
1744026900000|2025-04-07 11:55:00|2328|2327|2326|2325|2334|2333|2324.5|2323.5|47194
1744027200000|2025-04-07 12:00:00|2326.5|2326|2339.5|2338.5|2340|2339.5|2326|2325.5|57860
1744027500000|2025-04-07 12:05:00|2338.5|2338|2327.5|2326.5|2339.5|2338.5|2325|2324|52908
1744027800000|2025-04-07 12:10:00|2328.5|2327|2328.5|2327.5|2328.5|2328|2322|2321.5|30663
1744028100000|2025-04-07 12:15:00|2329|2328|2324.5|2323.5|2336|2335|2323|2322|31772
1744028400000|2025-04-07 12:20:00|2324|2323|2325|2324|2326.5|2325.5|2320.5|2319.5|42911
1744028700000|2025-04-07 12:25:00|2324.5|2323.5|2339|2338|2339.5|2338.5|2321|2320.5|31746
1744029000000|2025-04-07 12:30:00|2339.5|2338.5|2351.5|2350.5|2352.5|2351.5|2332.5|2332|68177
1744029300000|2025-04-07 12:35:00|2351|2350|2353.5|2352.5|2360.5|2359.5|2346.5|2345.5|74194
1744029600000|2025-04-07 12:40:00|2353|2350|2357.5|2356.5|2359|2358|2349|2348|61999
1744029900000|2025-04-07 12:45:00|2357|2355.5|2356.5|2356|2363.5|2363|2347.5|2346.5|59936
1744030200000|2025-04-07 12:50:00|2357|2356.5|2364.5|2363.5|2366|2365|2356.5|2356|35746
1744030500000|2025-04-07 12:55:00|2363.5|2363|2360.5|2359.5|2367|2366|2358.5|2357.5|45099
1744030800000|2025-04-07 13:00:00|2360|2358|2352|2351|2364|2363.5|2352|2351|70615
1744031100000|2025-04-07 13:05:00|2351|2350.5|2344|2343.5|2351|2350.5|2341|2340.5|41899
1744031400000|2025-04-07 13:10:00|2343.5|2342.5|2343|2342|2345.5|2344.5|2337.5|2336.5|26519
1744031700000|2025-04-07 13:15:00|2342.5|2341.5|2343|2342|2348.5|2347.5|2340.5|2340|23118
1744032000000|2025-04-07 13:20:00|2342.5|2342.5|2348.5|2347.5|2354|2353.5|2342|2341|36473
1744032300000|2025-04-07 13:25:00|2347.5|2346.5|2337|2336.5|2347.5|2346.5|2337|2336.5|45541
1744032600000|2025-04-07 13:30:00|2336.5|2335.5|2355.5|2355|2357|2356.5|2335.5|2334.5|103371
1744032900000|2025-04-07 13:35:00|2356.5|2355.5|2358|2357|2361|2360.5|2351.5|2351|77322
1744033200000|2025-04-07 13:40:00|2358.5|2357.5|2346|2345|2359.5|2359|2341.5|2340.5|91800
1744033500000|2025-04-07 13:45:00|2346.5|2346|2375.5|2374.5|2376|2375|2343.5|2342.5|53647
1744033800000|2025-04-07 13:50:00|2375|2374|2383|2382.5|2387|2386|2375|2374|63913
1744034100000|2025-04-07 13:55:00|2382.5|2382|2391|2390|2393.5|2392.5|2379|2378.5|78984
1744034400000|2025-04-07 14:00:00|2390.5|2390.5|2385|2384|2399|2398|2383.5|2383|75945
1744034700000|2025-04-07 14:05:00|2385.5|2385|2375.5|2374.5|2389|2388|2372|2371.5|76166
1744035000000|2025-04-07 14:10:00|2375|2375|2439|2437.5|2444|2443|2375|2375|145727
1744035300000|2025-04-07 14:15:00|2439.5|2438.5|2448.5|2447|2474.5|2472.5|2439.5|2437.5|101208
1744035600000|2025-04-07 14:20:00|2448|2446.5|2412|2411.5|2450|2448|2403|2402|130105
1744035900000|2025-04-07 14:25:00|2409|2410.5|2377|2376|2413.5|2412|2375.5|2374.5|81116
1744036200000|2025-04-07 14:30:00|2376|2375|2386|2385|2396.5|2395.5|2375|2374|70534
1744036500000|2025-04-07 14:35:00|2385.5|2384|2368.5|2368|2389.5|2388.5|2368.5|2368|88052
1744036800000|2025-04-07 14:40:00|2368|2367|2369|2368|2374.5|2373.5|2360.5|2360|80249
1744037100000|2025-04-07 14:45:00|2368.5|2367.5|2379|2378|2383|2382|2368.5|2367.5|66296
1744037400000|2025-04-07 14:50:00|2380|2379.5|2402|2401|2402.5|2401.5|2379|2378|83109
1744037700000|2025-04-07 14:55:00|2402.5|2400.5|2406.5|2405.5|2411|2410.5|2399|2398|83956
1744038000000|2025-04-07 15:00:00|2407|2406.5|2410.5|2409.5|2416|2415|2406|2405.5|77640
1744038300000|2025-04-07 15:05:00|2411|2410.5|2396|2395.5|2412|2411|2395|2394|98070
1744038600000|2025-04-07 15:10:00|2395|2394.5|2378.5|2377.5|2397|2396|2370|2369|97666
1744038900000|2025-04-07 15:15:00|2380|2378|2381.5|2380.5|2383.5|2382.5|2366.5|2365.5|90284
1744039200000|2025-04-07 15:20:00|2381|2380|2375|2374.5|2390|2389|2375|2374.5|230912
1744039500000|2025-04-07 15:25:00|2375.5|2375|2365|2363.5|2375.5|2375|2360|2359|116821
1744095600000|2025-04-08 07:00:00|2441|2439.5|2440.5|2439.5|2452.5|2450.5|2432|2431|56974
1744095900000|2025-04-08 07:05:00|2441|2440|2420|2418.5|2443|2441.5|2415.5|2413.5|43052
1744096200000|2025-04-08 07:10:00|2420.5|2419|2418|2417|2426|2424.5|2414.5|2413.5|40534
1744096500000|2025-04-08 07:15:00|2418.5|2415.5|2416.5|2416|2426|2425|2416|2415.5|47534
1744096800000|2025-04-08 07:20:00|2416|2415.5|2427.5|2426|2427.5|2426|2415.5|2414.5|34141
1744097100000|2025-04-08 07:25:00|2427|2426.5|2419.5|2419|2428.5|2427.5|2418|2417|30555
1744097400000|2025-04-08 07:30:00|2420|2418.5|2406|2405|2420|2419|2405|2404|32272
1744097700000|2025-04-08 07:35:00|2405.5|2403.5|2400|2399.5|2405.5|2404.5|2399.5|2398|44395
1744098000000|2025-04-08 07:40:00|2400.5|2400.5|2403|2402.5|2406.5|2406|2398.5|2398|33096
1744098300000|2025-04-08 07:45:00|2403.5|2403|2398|2397.5|2406|2405.5|2394.5|2393.5|39989
1744098600000|2025-04-08 07:50:00|2398.5|2398|2405.5|2404|2405.5|2405|2396|2395|31391
1744098900000|2025-04-08 07:55:00|2404|2403|2412.5|2411.5|2418.5|2417.5|2401.5|2400.5|20304
1744099200000|2025-04-08 08:00:00|2413|2412|2401|2400|2413|2412|2399.5|2399|36082
1744099500000|2025-04-08 08:05:00|2400.5|2399.5|2403|2402|2404.5|2403.5|2395|2394.5|50342
1744099800000|2025-04-08 08:10:00|2402.5|2401.5|2399.5|2398.5|2404.5|2403.5|2395.5|2394.5|33072
1744100100000|2025-04-08 08:15:00|2399|2398|2395.5|2394.5|2405|2404|2395|2394|25857
1744100400000|2025-04-08 08:20:00|2395|2394|2395.5|2395|2401|2400|2394|2393|62962
1744100700000|2025-04-08 08:25:00|2396|2394.5|2397.5|2397|2399.5|2398.5|2392|2391|40846
1744101000000|2025-04-08 08:30:00|2397|2396|2402|2401|2403|2402|2396.5|2396|30007
1744101300000|2025-04-08 08:35:00|2401.5|2400.5|2403.5|2403|2406.5|2405.5|2400.5|2400|26023
1744101600000|2025-04-08 08:40:00|2403|2402.5|2411.5|2410.5|2411.5|2411|2403|2402|20466
1744101900000|2025-04-08 08:45:00|2411|2410|2412.5|2411.5|2416.5|2415.5|2406|2405|27707
1744102200000|2025-04-08 08:50:00|2413.5|2412|2420.5|2419.5|2423|2422|2411.5|2410.5|42087
1744102500000|2025-04-08 08:55:00|2420|2419|2425|2423.5|2426.5|2426|2418|2417.5|38899
1744102800000|2025-04-08 09:00:00|2424.5|2424|2433|2432|2433.5|2432.5|2424|2423|45787
1744103100000|2025-04-08 09:05:00|2432.5|2431.5|2435|2434.5|2435.5|2434.5|2431|2430|33091
1744103400000|2025-04-08 09:10:00|2434.5|2433.5|2428.5|2427.5|2438|2437.5|2426|2425|28846
1744103700000|2025-04-08 09:15:00|2428|2426.5|2421|2420|2428|2427|2420|2419.5|25543
1744104000000|2025-04-08 09:20:00|2420.5|2419.5|2418.5|2418|2421|2420.5|2414|2413.5|36522
1744104300000|2025-04-08 09:25:00|2418|2417|2417.5|2416.5|2419|2418|2414|2413.5|45763
1744104600000|2025-04-08 09:30:00|2417|2416|2414.5|2414|2418.5|2418|2414|2413|22875
1744104900000|2025-04-08 09:35:00|2415|2413.5|2410|2409|2415|2414|2406|2405|30297
1744105200000|2025-04-08 09:40:00|2409|2408.5|2413|2412|2413|2412.5|2409|2408|29521
1744105500000|2025-04-08 09:45:00|2412.5|2412.5|2411.5|2410.5|2413.5|2413|2409|2408|24413
1744105800000|2025-04-08 09:50:00|2411|2411|2409.5|2409|2415.5|2414.5|2408.5|2408|44318
1744106100000|2025-04-08 09:55:00|2409|2408.5|2405.5|2405|2412|2411.5|2404.5|2403.5|38776
1744106400000|2025-04-08 10:00:00|2405|2404.5|2409|2408|2409|2408|2401|2400.5|32608
1744106700000|2025-04-08 10:05:00|2409.5|2409|2413|2412|2415.5|2414.5|2408.5|2408|27278
1744107000000|2025-04-08 10:10:00|2412.5|2412.5|2403|2402|2413|2412.5|2401.5|2401|38816
1744107300000|2025-04-08 10:15:00|2403.5|2402.5|2409.5|2408.5|2411|2410|2402|2401.5|30362
1744107600000|2025-04-08 10:20:00|2410|2409|2411.5|2410.5|2413.5|2412.5|2407.5|2407|26507
1744107900000|2025-04-08 10:25:00|2411|2410|2410.5|2409.5|2412.5|2411.5|2408|2407.5|16307
1744108200000|2025-04-08 10:30:00|2410|2409|2408.5|2408|2410|2409|2404.5|2404|21123
1744108500000|2025-04-08 10:35:00|2409.5|2408.5|2409.5|2408.5|2412.5|2411.5|2408|2407|22240
1744108800000|2025-04-08 10:40:00|2410|2409|2412|2411|2414.5|2413.5|2409|2408.5|18574
1744109100000|2025-04-08 10:45:00|2411.5|2410.5|2412|2411.5|2413|2412|2405|2404.5|19275
1744109400000|2025-04-08 10:50:00|2411|2410|2413.5|2412.5|2414|2413.5|2406.5|2406|18349
1744109700000|2025-04-08 10:55:00|2414|2413|2410|2409|2417|2416|2409.5|2409|30437
1744110000000|2025-04-08 11:00:00|2409.5|2408.5|2412.5|2411.5|2414|2413|2408|2407.5|22966
1744110300000|2025-04-08 11:05:00|2413|2412|2411.5|2410.5|2415|2414.5|2410.5|2409.5|36193
1744110600000|2025-04-08 11:10:00|2411|2410|2404.5|2403.5|2412|2411.5|2403|2402|46425
1744110900000|2025-04-08 11:15:00|2405|2404|2411.5|2410.5|2415|2414|2400.5|2400|29873
1744111200000|2025-04-08 11:20:00|2412|2411|2416.5|2416|2417|2416|2411.5|2410.5|10224
1744111500000|2025-04-08 11:25:00|2417.5|2416.5|2425|2424.5|2425|2424.5|2417.5|2416.5|14826
1744111800000|2025-04-08 11:30:00|2424.5|2423.5|2428.5|2427.5|2431|2430.5|2422.5|2421.5|27232
1744112100000|2025-04-08 11:35:00|2429|2428.5|2427.5|2426.5|2433|2432|2426|2425.5|26070
1744112400000|2025-04-08 11:40:00|2427|2427|2423.5|2422.5|2427|2427|2422.5|2421.5|22351
1744112700000|2025-04-08 11:45:00|2424|2423|2428|2427|2429.5|2428.5|2422|2421|15686
1744113000000|2025-04-08 11:50:00|2427.5|2426|2428.5|2428|2428.5|2428|2425.5|2424.5|30610
1744113300000|2025-04-08 11:55:00|2429|2428.5|2432|2431.5|2434.5|2433.5|2428|2427|32691
1744113600000|2025-04-08 12:00:00|2433|2431|2422.5|2422|2433.5|2432.5|2421|2420.5|61710
1744113900000|2025-04-08 12:05:00|2421.5|2421.5|2425|2424|2428|2427|2417.5|2417|51309
1744114200000|2025-04-08 12:10:00|2424|2423.5|2419.5|2419|2424.5|2424|2419.5|2418.5|58733
1744114500000|2025-04-08 12:15:00|2419|2418|2420|2419|2421|2420.5|2417.5|2416.5|35005
1744114800000|2025-04-08 12:20:00|2420.5|2419.5|2417|2416.5|2420.5|2420|2414|2413.5|44436
1744115100000|2025-04-08 12:25:00|2416.5|2416|2420.5|2419.5|2420.5|2420|2413.5|2412.5|29752
1744115400000|2025-04-08 12:30:00|2420|2419|2421|2420|2424.5|2423.5|2419.5|2418.5|30058
1744115700000|2025-04-08 12:35:00|2420.5|2419.5|2418|2417|2422|2421|2416|2415.5|485931
1744116000000|2025-04-08 12:40:00|2418.5|2417.5|2422.5|2421.5|2426|2425|2417.5|2417|22783
1744116300000|2025-04-08 12:45:00|2423|2422.5|2425.5|2425|2426|2425.5|2421.5|2420.5|28147
1744116600000|2025-04-08 12:50:00|2426|2424|2433.5|2432.5|2434.5|2434|2424|2423.5|20426
1744116900000|2025-04-08 12:55:00|2434.5|2433.5|2438.5|2437.5|2440.5|2439.5|2432|2431|21387
1744117200000|2025-04-08 13:00:00|2437|2436|2438.5|2438|2439|2438|2431|2430|22373
1744117500000|2025-04-08 13:05:00|2437.5|2436.5|2440.5|2439.5|2446|2444.5|2434|2433.5|33235
1744117800000|2025-04-08 13:10:00|2440|2438.5|2441|2439.5|2447|2446|2437|2436|34340
1744118100000|2025-04-08 13:15:00|2440.5|2439|2438.5|2437.5|2441.5|2441|2436|2435|18969
1744118400000|2025-04-08 13:20:00|2438|2437|2435|2434|2440.5|2439.5|2433|2432.5|26193
1744118700000|2025-04-08 13:25:00|2435.5|2435|2444|2443|2444|2443|2434|2433.5|23162
1744119000000|2025-04-08 13:30:00|2443.5|2442.5|2455.5|2454.5|2458|2457|2443.5|2442.5|68735
1744119300000|2025-04-08 13:35:00|2456|2455|2450|2449.5|2456|2455|2448.5|2448|85930
1744119600000|2025-04-08 13:40:00|2450.5|2449|2441.5|2441|2450.5|2449|2439|2438.5|78641
1744119900000|2025-04-08 13:45:00|2442|2441.5|2423|2422.5|2442.5|2441.5|2421|2419.5|44040
1744120200000|2025-04-08 13:50:00|2424|2423.5|2427.5|2427|2430.5|2429.5|2414|2413.5|57405
1744120500000|2025-04-08 13:55:00|2427|2426|2428|2427|2432|2431.5|2426.5|2425.5|38288
1744120800000|2025-04-08 14:00:00|2428.5|2428|2433|2432|2437.5|2437|2424|2423|42989
1744121100000|2025-04-08 14:05:00|2432.5|2433|2436|2435.5|2438|2437.5|2430.5|2430|49439
1744121400000|2025-04-08 14:10:00|2436.5|2436|2432|2431.5|2440.5|2439.5|2427.5|2426.5|47788
1744121700000|2025-04-08 14:15:00|2432.5|2432|2432.5|2432|2437|2436|2429.5|2428.5|43078
1744122000000|2025-04-08 14:20:00|2432|2431.5|2430.5|2429.5|2440.5|2439.5|2428.5|2427.5|53095
1744122300000|2025-04-08 14:25:00|2431|2430|2430.5|2429.5|2434.5|2434|2428|2427|71610
1744122600000|2025-04-08 14:30:00|2431|2430|2434|2433|2435|2434|2428.5|2427.5|56696
1744122900000|2025-04-08 14:35:00|2435|2433.5|2426.5|2426|2435|2434.5|2422|2421.5|969199
1744123200000|2025-04-08 14:40:00|2427|2425.5|2423|2422.5|2427.5|2426.5|2422|2421|42662
1744123500000|2025-04-08 14:45:00|2423.5|2423|2417|2416.5|2425|2424.5|2416|2415|64199
1744123800000|2025-04-08 14:50:00|2417.5|2417|2413.5|2413|2418|2417|2412|2411.5|32749
1744124100000|2025-04-08 14:55:00|2414|2413.5|2407.5|2406.5|2414|2413.5|2407.5|2406.5|46965
1744124400000|2025-04-08 15:00:00|2408|2407|2408.5|2407.5|2411|2410|2405.5|2404.5|34411
1744124700000|2025-04-08 15:05:00|2409|2408|2404.5|2403.5|2409|2408|2402.5|2401.5|43268
1744125000000|2025-04-08 15:10:00|2405|2404|2395.5|2394.5|2405|2404.5|2395|2394.5|50903
1744125300000|2025-04-08 15:15:00|2396|2395|2391.5|2391|2396|2395|2388|2387.5|48884
1744125600000|2025-04-08 15:20:00|2392|2391.5|2391.5|2391|2394.5|2394|2389|2388.5|512653
1744125900000|2025-04-08 15:25:00|2391|2390.5|2392.5|2391.5|2398.5|2398|2390|2389.5|88073
1744182000000|2025-04-09 07:00:00|2307|2305|2320|2318.5|2325|2323.5|2304|2302|47476
1744182300000|2025-04-09 07:05:00|2319.5|2318|2316.5|2315|2323.5|2322.5|2306.5|2305|57860
1744182600000|2025-04-09 07:10:00|2316|2314.5|2334|2332.5|2334|2332.5|2310.5|2309.5|48838
1744182900000|2025-04-09 07:15:00|2334.5|2333|2330|2329|2337|2336|2327.5|2326|148380
1744183200000|2025-04-09 07:20:00|2329|2328|2323|2322|2330|2329|2320.5|2319.5|29640
1744183500000|2025-04-09 07:25:00|2322.5|2321.5|2325.5|2324.5|2326|2325.5|2319.5|2318.5|27270
1744183800000|2025-04-09 07:30:00|2324.5|2323.5|2335|2334|2335|2334|2318|2317|32726
1744184100000|2025-04-09 07:35:00|2334.5|2333.5|2338|2337|2341|2340|2331.5|2330.5|15318
1744184400000|2025-04-09 07:40:00|2338.5|2337.5|2339|2337.5|2345.5|2344.5|2337.5|2337|39493
1744184700000|2025-04-09 07:45:00|2338.5|2338|2330|2329.5|2339|2338|2329|2328|20789
1744185000000|2025-04-09 07:50:00|2329.5|2328.5|2324|2323|2329.5|2328.5|2323.5|2322.5|21966
1744185300000|2025-04-09 07:55:00|2323.5|2322.5|2328.5|2327.5|2334|2333|2323.5|2322.5|170665
1744185600000|2025-04-09 08:00:00|2329.5|2329|2323|2322.5|2332.5|2332|2322.5|2321.5|22261
1744185900000|2025-04-09 08:05:00|2322.5|2322|2316|2315|2323|2322|2312.5|2311.5|32812
1744186200000|2025-04-09 08:10:00|2316.5|2316|2310.5|2309.5|2317|2316|2309.5|2308|54698
1744186500000|2025-04-09 08:15:00|2310|2310|2309.5|2309|2312|2311|2309|2308|30970
1744186800000|2025-04-09 08:20:00|2310|2309.5|2311|2310|2312|2311|2307.5|2307|40604
1744187100000|2025-04-09 08:25:00|2311.5|2310.5|2311|2310|2316.5|2316|2309.5|2309|45627
1744187400000|2025-04-09 08:30:00|2311.5|2310.5|2309|2308.5|2312|2311|2304|2303|36939
1744187700000|2025-04-09 08:35:00|2309.5|2308|2314.5|2313.5|2318|2317|2308.5|2307.5|36590
1744188000000|2025-04-09 08:40:00|2314|2313|2318.5|2317.5|2320|2319|2312|2311|172214
1744188300000|2025-04-09 08:45:00|2318|2317|2316.5|2315.5|2319.5|2318.5|2314|2313|17429
1744188600000|2025-04-09 08:50:00|2316|2316|2326|2325.5|2327|2326|2316|2315.5|35527
1744188900000|2025-04-09 08:55:00|2326.5|2326|2330.5|2329.5|2332.5|2332|2326|2325.5|25047
1744189200000|2025-04-09 09:00:00|2331.5|2330.5|2329|2328|2332|2331.5|2328|2327.5|41727
1744189500000|2025-04-09 09:05:00|2328.5|2327.5|2334|2333|2334|2333|2326.5|2326|23206
1744189800000|2025-04-09 09:10:00|2334.5|2333.5|2335|2334|2338.5|2337.5|2333.5|2332.5|19997
1744190100000|2025-04-09 09:15:00|2334.5|2333.5|2331|2330|2335.5|2334.5|2328.5|2327.5|19077
1744190400000|2025-04-09 09:20:00|2331.5|2330.5|2328.5|2328|2332.5|2332|2328.5|2327.5|16093
1744190700000|2025-04-09 09:25:00|2328|2327|2324|2323|2328|2327.5|2323.5|2322.5|17731
1744191000000|2025-04-09 09:30:00|2325|2323.5|2324.5|2323.5|2326.5|2325.5|2322|2321|12550
1744191300000|2025-04-09 09:35:00|2325|2324|2318.5|2317.5|2325|2324|2318|2317|17180
1744191600000|2025-04-09 09:40:00|2319|2318|2318|2317.5|2319.5|2319|2315.5|2315|20270
1744191900000|2025-04-09 09:45:00|2317.5|2317|2318|2317|2318.5|2318|2315.5|2315|78368
1744192200000|2025-04-09 09:50:00|2317.5|2316.5|2318|2317|2320.5|2319.5|2317|2316|8323
1744192500000|2025-04-09 09:55:00|2318.5|2317.5|2316|2315|2321|2320.5|2316|2315|19923
1744192800000|2025-04-09 10:00:00|2314.5|2313.5|2313|2312.5|2315.5|2315|2311.5|2311|34436
1744193100000|2025-04-09 10:05:00|2312.5|2312|2311|2310.5|2312.5|2312|2308.5|2307.5|17886
1744193400000|2025-04-09 10:10:00|2311.5|2311|2312|2311.5|2313.5|2312.5|2309|2308.5|13562
1744193700000|2025-04-09 10:15:00|2311.5|2311|2306.5|2305.5|2313.5|2312.5|2306.5|2305.5|24918
1744194000000|2025-04-09 10:20:00|2306|2306|2306|2305|2306.5|2306|2304.5|2303.5|12965
1744194300000|2025-04-09 10:25:00|2305.5|2304.5|2305|2304|2310|2309|2304.5|2303.5|19321
1744194600000|2025-04-09 10:30:00|2304|2303.5|2302|2301|2306|2305.5|2299.5|2298.5|21885
1744194900000|2025-04-09 10:35:00|2302.5|2301.5|2307.5|2306.5|2308|2307.5|2300.5|2299.5|15837
1744195200000|2025-04-09 10:40:00|2307|2307|2309|2308|2313|2312.5|2306.5|2306|22421
1744195500000|2025-04-09 10:45:00|2308.5|2307.5|2313|2312|2315|2314|2307|2306|21877
1744195800000|2025-04-09 10:50:00|2312.5|2311.5|2319|2318|2320.5|2320|2312|2311|22340
1744196100000|2025-04-09 10:55:00|2318.5|2317.5|2314.5|2313.5|2323|2322|2312|2311.5|21661
1744196400000|2025-04-09 11:00:00|2312.5|2311.5|2284|2282.5|2312.5|2311.5|2278.5|2277|56237
1744196700000|2025-04-09 11:05:00|2283.5|2282|2272|2271|2289|2287.5|2271|2270|37935
1744197000000|2025-04-09 11:10:00|2271.5|2269.5|2290.5|2289.5|2292|2290.5|2270.5|2269.5|58463
1744197300000|2025-04-09 11:15:00|2290|2289|2290.5|2289.5|2298.5|2297.5|2289|2288.5|36037
1744197600000|2025-04-09 11:20:00|2290|2290|2294.5|2293.5|2294.5|2293.5|2288.5|2287.5|23542
1744197900000|2025-04-09 11:25:00|2294|2293|2296.5|2295.5|2303|2302.5|2293|2292|34439
1744198200000|2025-04-09 11:30:00|2295.5|2294.5|2288.5|2287.5|2300.5|2299.5|2287.5|2287|29503
1744198500000|2025-04-09 11:35:00|2287.5|2287|2284|2283|2291.5|2291|2284|2283|54895
1744198800000|2025-04-09 11:40:00|2283.5|2281.5|2278|2277|2286.5|2286|2276.5|2275.5|29542
1744199100000|2025-04-09 11:45:00|2277|2276|2290.5|2289.5|2294|2293|2275.5|2275|39349
1744199400000|2025-04-09 11:50:00|2290|2289|2289|2288|2295.5|2294.5|2286.5|2285.5|21603
1744199700000|2025-04-09 11:55:00|2289.5|2288.5|2286.5|2285.5|2291.5|2290.5|2285|2284|24298
1744200000000|2025-04-09 12:00:00|2287.5|2286.5|2292.5|2292|2292.5|2292|2285.5|2284.5|25120
1744200300000|2025-04-09 12:05:00|2293.5|2293|2294|2293|2295.5|2294.5|2289.5|2289|37809
1744200600000|2025-04-09 12:10:00|2294.5|2293.5|2298.5|2297.5|2299|2298|2291|2290|22408
1744200900000|2025-04-09 12:15:00|2298|2298|2296|2295.5|2299.5|2299|2294|2293|33221
1744201200000|2025-04-09 12:20:00|2296.5|2295|2288|2287.5|2296.5|2295|2288|2287|19600
1744201500000|2025-04-09 12:25:00|2288.5|2288|2288.5|2287.5|2289.5|2288.5|2286|2285.5|20868
1744201800000|2025-04-09 12:30:00|2288|2288|2294.5|2294|2297.5|2297|2288|2288|28551
1744202100000|2025-04-09 12:35:00|2294|2293|2290.5|2289.5|2295.5|2295|2286|2285.5|34454
1744202400000|2025-04-09 12:40:00|2290|2289|2296.5|2296|2299|2298.5|2289|2288|40842
1744202700000|2025-04-09 12:45:00|2296|2295.5|2305|2304.5|2306|2305.5|2296|2295.5|21369
1744203000000|2025-04-09 12:50:00|2305.5|2305|2308.5|2308|2313|2312|2305|2304.5|44228
1744203300000|2025-04-09 12:55:00|2309|2308.5|2311.5|2310.5|2314|2313|2307.5|2306.5|33628
1744203600000|2025-04-09 13:00:00|2311|2310|2316.5|2315.5|2322.5|2321|2310.5|2310|55174
1744203900000|2025-04-09 13:05:00|2316|2315|2317|2316|2325|2324|2314.5|2313.5|41476
1744204200000|2025-04-09 13:10:00|2317.5|2316.5|2318.5|2318|2321.5|2321|2314|2313.5|25805
1744204500000|2025-04-09 13:15:00|2318|2317.5|2326|2325|2327|2326|2317.5|2316.5|34312
1744204800000|2025-04-09 13:20:00|2325.5|2325.5|2321.5|2320.5|2325.5|2325.5|2320.5|2319.5|22334
1744205100000|2025-04-09 13:25:00|2321|2320|2315.5|2315|2321.5|2320.5|2315.5|2315|46376
1744205400000|2025-04-09 13:30:00|2313.5|2312.5|2311.5|2310.5|2316.5|2316|2302|2301|64584
1744205700000|2025-04-09 13:35:00|2311|2310|2313|2312|2314|2313.5|2298|2297|39423
1744206000000|2025-04-09 13:40:00|2312.5|2312.5|2305|2304|2318.5|2317|2305|2303.5|46581
1744206300000|2025-04-09 13:45:00|2306|2304.5|2297.5|2296.5|2307.5|2306.5|2291.5|2290.5|50335
1744206600000|2025-04-09 13:50:00|2297|2295.5|2297.5|2296.5|2299|2298|2291.5|2290.5|45648
1744206900000|2025-04-09 13:55:00|2298.5|2297|2300|2298.5|2305|2304.5|2296|2295.5|41042
1744207200000|2025-04-09 14:00:00|2299.5|2298|2310|2309|2314.5|2313.5|2299.5|2298|59236
1744207500000|2025-04-09 14:05:00|2309.5|2308.5|2299.5|2298.5|2310|2309.5|2294|2293|45071
1744207800000|2025-04-09 14:10:00|2298|2297.5|2291.5|2291|2303.5|2303|2290|2289|44833
1744208100000|2025-04-09 14:15:00|2292|2291.5|2296.5|2295.5|2299.5|2299|2292|2291|42871
1744208400000|2025-04-09 14:20:00|2296|2295|2295|2294|2298|2297.5|2288.5|2287.5|51742
1744208700000|2025-04-09 14:25:00|2293.5|2293|2287|2286|2295.5|2295|2283|2282|42205
1744209000000|2025-04-09 14:30:00|2288|2287|2299.5|2298.5|2300.5|2299.5|2286.5|2286|52524
1744209300000|2025-04-09 14:35:00|2298.5|2297.5|2294.5|2294|2300|2299|2293.5|2292.5|40295
1744209600000|2025-04-09 14:40:00|2295|2293.5|2290.5|2290|2295|2294|2288.5|2287.5|43227
1744209900000|2025-04-09 14:45:00|2291|2290.5|2289.5|2289|2299|2298.5|2288.5|2288|35500
1744210200000|2025-04-09 14:50:00|2290|2289.5|2280.5|2280|2290.5|2290|2279|2278.5|94103
1744210500000|2025-04-09 14:55:00|2281|2279.5|2275.5|2275|2282.5|2282|2275.5|2275|42382
1744210800000|2025-04-09 15:00:00|2275|2274|2284|2283.5|2284.5|2284|2274.5|2273.5|45371
1744211100000|2025-04-09 15:05:00|2284.5|2284|2289|2288.5|2292.5|2292|2283|2282.5|58418
1744211400000|2025-04-09 15:10:00|2290.5|2288|2293|2292.5|2293.5|2293|2289|2288|51790
1744211700000|2025-04-09 15:15:00|2294.5|2293.5|2295|2294.5|2297.5|2296.5|2292.5|2292|51036
1744212000000|2025-04-09 15:20:00|2294.5|2293.5|2295|2294|2297|2296|2290|2289.5|60553
1744212300000|2025-04-09 15:25:00|2294|2293.5|2292|2291|2294.5|2293.5|2289.5|2288.5|89513
1744268700000|2025-04-10 07:05:00|2479|2477|2491.5|2490|2498.5|2497.5|2474|2472|69867
1744269000000|2025-04-10 07:10:00|2491|2491|2479.5|2478.5|2498|2497|2478|2476.5|103867
1744269300000|2025-04-10 07:15:00|2477|2475.5|2462|2460.5|2477|2475.5|2457|2455.5|88767
1744269600000|2025-04-10 07:20:00|2461.5|2460|2451|2450|2461.5|2460|2447|2446.5|74634
1744269900000|2025-04-10 07:25:00|2451.5|2450.5|2428|2426.5|2453|2451.5|2427.5|2426.5|72889
1744270200000|2025-04-10 07:30:00|2430|2427|2433.5|2432.5|2437|2435.5|2425|2424|50413
1744270500000|2025-04-10 07:35:00|2434.5|2433|2433|2432|2436.5|2435|2428|2426.5|38254
1744270800000|2025-04-10 07:40:00|2434|2433|2429|2427.5|2439|2438|2428.5|2427|26592
1744271100000|2025-04-10 07:45:00|2428.5|2428|2430|2429|2433.5|2432|2422|2420.5|49281
1744271400000|2025-04-10 07:50:00|2429.5|2428.5|2439|2438|2440|2439|2428.5|2427.5|126718
1744271700000|2025-04-10 07:55:00|2439.5|2438.5|2418|2417|2439.5|2438.5|2417.5|2416|21586
1744272000000|2025-04-10 08:00:00|2419|2418|2415.5|2414|2420.5|2420|2409|2408|42488
1744272300000|2025-04-10 08:05:00|2414.5|2413|2415|2414|2417.5|2416.5|2411|2410|35074
1744272600000|2025-04-10 08:10:00|2414.5|2413|2407.5|2406|2415|2414|2407|2406|15882
1744272900000|2025-04-10 08:15:00|2407|2405.5|2402|2401|2408.5|2408|2399.5|2399|53229
1744273200000|2025-04-10 08:20:00|2402.5|2401.5|2403|2402|2406|2405|2401.5|2401|36857
1744273500000|2025-04-10 08:25:00|2402|2401.5|2403|2402|2405|2404.5|2400|2399|15293
1744273800000|2025-04-10 08:30:00|2402.5|2401.5|2391|2390|2403|2402|2389|2388.5|20956
1744274100000|2025-04-10 08:35:00|2391.5|2390.5|2391.5|2390.5|2394|2393|2386.5|2386|47525
1744274400000|2025-04-10 08:40:00|2392.5|2391|2393|2392|2397.5|2396.5|2391.5|2390.5|13851
1744274700000|2025-04-10 08:45:00|2393.5|2392.5|2390|2388.5|2397.5|2396.5|2388.5|2387.5|18962
1744275000000|2025-04-10 08:50:00|2389.5|2389|2391.5|2390.5|2394.5|2393.5|2388.5|2388|120012
1744275300000|2025-04-10 08:55:00|2392|2390|2388.5|2387.5|2392|2391.5|2386.5|2385.5|17882
1744275600000|2025-04-10 09:00:00|2388|2387|2380|2379.5|2390.5|2389.5|2380|2379.5|37391
1744275900000|2025-04-10 09:05:00|2380.5|2380.5|2379|2378|2382|2381|2377|2376|21687
1744276200000|2025-04-10 09:10:00|2379.5|2378.5|2380.5|2379.5|2382|2381.5|2378|2377|25068
1744276500000|2025-04-10 09:15:00|2381|2380|2376|2375|2382|2381.5|2374|2373|14739
1744276800000|2025-04-10 09:20:00|2375.5|2374.5|2379.5|2378.5|2381|2379.5|2375.5|2374.5|13769
1744277100000|2025-04-10 09:25:00|2379|2377.5|2376|2374.5|2380|2379|2373|2372.5|13543
1744277400000|2025-04-10 09:30:00|2377.5|2375|2387|2386|2387|2386|2377|2375|22509
1744277700000|2025-04-10 09:35:00|2387.5|2386.5|2387.5|2386.5|2392.5|2391.5|2386|2385|21419
1744278000000|2025-04-10 09:40:00|2387|2386|2383|2382|2388.5|2387.5|2382.5|2381.5|21912
1744278300000|2025-04-10 09:45:00|2384|2382.5|2385.5|2384.5|2385.5|2384.5|2382.5|2381.5|11643
1744278600000|2025-04-10 09:50:00|2385|2384|2385|2384|2385.5|2384.5|2379.5|2379|13388
1744278900000|2025-04-10 09:55:00|2385.5|2384.5|2389.5|2388.5|2392|2391|2385|2384.5|21168
1744279200000|2025-04-10 10:00:00|2390|2389|2387.5|2386.5|2391.5|2390.5|2386.5|2385.5|14284
1744279500000|2025-04-10 10:05:00|2388.5|2387|2389.5|2388.5|2390|2389|2385.5|2384.5|10965
1744279800000|2025-04-10 10:10:00|2390|2389|2393.5|2392.5|2393.5|2392.5|2386|2385.5|11536
1744280100000|2025-04-10 10:15:00|2393|2392|2400|2399|2401|2400|2392.5|2391.5|23709
1744280400000|2025-04-10 10:20:00|2400.5|2398.5|2393.5|2392.5|2400.5|2399|2392|2391|20671
1744280700000|2025-04-10 10:25:00|2394|2393|2391|2390|2394|2393|2388.5|2387.5|14967
1744281000000|2025-04-10 10:30:00|2390.5|2389.5|2398.5|2398|2399.5|2398.5|2390.5|2389.5|25310
1744281300000|2025-04-10 10:35:00|2398|2397|2403|2402.5|2403.5|2402.5|2394|2393|19221
1744281600000|2025-04-10 10:40:00|2402.5|2402|2401|2400|2404.5|2404|2400.5|2399.5|14243
1744281900000|2025-04-10 10:45:00|2400.5|2399.5|2400|2399|2402|2401|2398|2397|9609
1744282200000|2025-04-10 10:50:00|2399.5|2398.5|2399|2398|2403.5|2403|2399|2398|13314
1744282500000|2025-04-10 10:55:00|2399.5|2398.5|2399|2398.5|2403|2402|2398|2397|10676
1744282800000|2025-04-10 11:00:00|2400.5|2399.5|2400|2399|2404|2403|2399.5|2399|17417
1744283100000|2025-04-10 11:05:00|2399.5|2400|2396|2395.5|2401.5|2400.5|2394.5|2394|14074
1744283400000|2025-04-10 11:10:00|2395.5|2395|2398.5|2397.5|2401|2400|2395.5|2395|14855
1744283700000|2025-04-10 11:15:00|2398|2398|2398.5|2397.5|2399.5|2399|2396.5|2395.5|12578
1744284000000|2025-04-10 11:20:00|2399|2398|2401|2400.5|2402.5|2402|2399|2398|12427
1744284300000|2025-04-10 11:25:00|2401.5|2401|2394.5|2393.5|2403|2402.5|2394.5|2393.5|17346
1744284600000|2025-04-10 11:30:00|2395|2394|2395.5|2394.5|2396.5|2395.5|2391.5|2391|10213
1744284900000|2025-04-10 11:35:00|2396|2395|2395.5|2394.5|2398.5|2397.5|2395|2394|7080
1744285200000|2025-04-10 11:40:00|2395|2394|2391.5|2391|2396|2395|2391.5|2390.5|12715
1744285500000|2025-04-10 11:45:00|2391|2390.5|2389.5|2389|2392|2391.5|2388|2387.5|15535
1744285800000|2025-04-10 11:50:00|2390|2388.5|2389|2388.5|2391.5|2390.5|2388|2387.5|29078
1744286100000|2025-04-10 11:55:00|2389.5|2388|2391|2390.5|2393.5|2392.5|2388|2387.5|26987
1744286400000|2025-04-10 12:00:00|2390.5|2390|2390|2389|2392|2391.5|2387.5|2386.5|17983
1744286700000|2025-04-10 12:05:00|2390.5|2389.5|2392|2391.5|2392.5|2392|2389.5|2388.5|14603
1744287000000|2025-04-10 12:10:00|2392.5|2392|2392|2391|2394|2393.5|2390|2389.5|12145
1744287300000|2025-04-10 12:15:00|2391.5|2390.5|2392|2391|2393.5|2393|2388|2387.5|11836
1744287600000|2025-04-10 12:20:00|2391.5|2390.5|2386.5|2385.5|2392.5|2391.5|2385|2384|15854
1744287900000|2025-04-10 12:25:00|2386|2385|2386.5|2385.5|2389|2388|2385.5|2385|13823
1744288200000|2025-04-10 12:30:00|2387.5|2386|2391|2390|2394|2393|2387.5|2386|28014
1744288500000|2025-04-10 12:35:00|2390.5|2390.5|2381.5|2380.5|2392|2391.5|2379.5|2378.5|20028
1744288800000|2025-04-10 12:40:00|2381|2379.5|2377.5|2376.5|2382|2381|2377|2376|13146
1744289100000|2025-04-10 12:45:00|2377|2376|2378.5|2377.5|2380.5|2379.5|2377|2376|11552
1744289400000|2025-04-10 12:50:00|2378|2377|2378|2377|2379|2378.5|2375|2374|20519
1744289700000|2025-04-10 12:55:00|2377.5|2376.5|2373|2372|2378|2377.5|2370|2369|14431
1744290000000|2025-04-10 13:00:00|2374|2372.5|2371|2370.5|2377.5|2376.5|2370.5|2370|19379
1744290300000|2025-04-10 13:05:00|2371.5|2371|2376.5|2375.5|2377.5|2376.5|2371.5|2371|25175
1744290600000|2025-04-10 13:10:00|2377|2376|2380|2379|2380.5|2379.5|2376.5|2376|15316
1744290900000|2025-04-10 13:15:00|2380.5|2379.5|2390.5|2389.5|2392|2391.5|2379.5|2378.5|26797
1744291200000|2025-04-10 13:20:00|2391|2390|2390|2389.5|2393|2392.5|2389|2388.5|26668
1744291500000|2025-04-10 13:25:00|2391|2390.5|2386|2385.5|2391.5|2391|2381.5|2380.5|40939
1744291800000|2025-04-10 13:30:00|2385|2385|2367|2366|2385|2385|2363|2361.5|53613
1744292100000|2025-04-10 13:35:00|2367.5|2366.5|2363.5|2362|2368.5|2367.5|2353|2352.5|26358
1744292400000|2025-04-10 13:40:00|2363|2361|2359.5|2358.5|2363.5|2362.5|2356.5|2355.5|24104
1744292700000|2025-04-10 13:45:00|2359|2358|2357|2356|2367.5|2366.5|2356.5|2355.5|36736
1744293000000|2025-04-10 13:50:00|2356.5|2355.5|2353.5|2353|2360|2359|2351|2350|39937
1744293300000|2025-04-10 13:55:00|2352.5|2352.5|2346|2345|2353.5|2352.5|2343.5|2342|260924
1744293600000|2025-04-10 14:00:00|2345.5|2344.5|2348.5|2347.5|2350|2349|2342|2341|34347
1744293900000|2025-04-10 14:05:00|2349.5|2348|2347|2346|2360|2359|2343|2342.5|80832
1744294200000|2025-04-10 14:10:00|2346.5|2345.5|2349.5|2348.5|2351.5|2351|2344.5|2343.5|34572
1744294500000|2025-04-10 14:15:00|2350.5|2349|2358.5|2357|2360|2359.5|2350.5|2349|31694
1744294800000|2025-04-10 14:20:00|2358|2357.5|2364.5|2363.5|2366.5|2366|2358|2357|39675
1744295100000|2025-04-10 14:25:00|2365.5|2364|2359.5|2358.5|2366.5|2366|2359|2358.5|38655
1744295400000|2025-04-10 14:30:00|2360|2359|2364|2363|2365.5|2365|2360|2359|41798
1744295700000|2025-04-10 14:35:00|2363.5|2363.5|2362|2361.5|2365|2364|2359.5|2358.5|31609
1744296000000|2025-04-10 14:40:00|2362.5|2361|2362.5|2361.5|2367|2366|2360.5|2360|32029
1744296300000|2025-04-10 14:45:00|2362|2362|2357|2356|2363|2362|2354|2353.5|25180
1744296600000|2025-04-10 14:50:00|2356.5|2355.5|2350.5|2349.5|2357.5|2356.5|2349.5|2348.5|36048
1744296900000|2025-04-10 14:55:00|2351|2350|2346.5|2346|2351.5|2350.5|2345.5|2344.5|400376
1744297200000|2025-04-10 15:00:00|2345.5|2345|2340.5|2339.5|2346|2345.5|2339.5|2339|39657
1744297500000|2025-04-10 15:05:00|2341|2340|2347|2346.5|2350.5|2349.5|2340.5|2340|37692
1744297800000|2025-04-10 15:10:00|2347.5|2346|2343|2342.5|2350|2349|2342.5|2342|206243
1744298100000|2025-04-10 15:15:00|2342.5|2342|2337|2336.5|2343.5|2342.5|2337|2336|37900
1744298400000|2025-04-10 15:20:00|2336.5|2336|2334|2333.5|2337.5|2336.5|2331|2330.5|47387
1744298700000|2025-04-10 15:25:00|2333.5|2333|2331|2330.5|2335.5|2334.5|2331|2330.5|44640
1744354800000|2025-04-11 07:00:00|2312.5|2311.5|2325|2324|2327|2326|2312.5|2311|63300
1744355100000|2025-04-11 07:05:00|2326|2325|2313|2312|2326.5|2325|2306.5|2305|23746
1744355400000|2025-04-11 07:10:00|2312.5|2311.5|2309.5|2308.5|2313.5|2312.5|2303.5|2302.5|27162
1744355700000|2025-04-11 07:15:00|2310|2309|2311.5|2310.5|2318|2317|2310|2309|24130
1744356000000|2025-04-11 07:20:00|2311|2310|2315|2314|2316.5|2316|2308|2307|44206
1744356300000|2025-04-11 07:25:00|2314.5|2313.5|2310|2309.5|2318.5|2317.5|2307.5|2306.5|32562
1744356600000|2025-04-11 07:30:00|2310.5|2310|2320.5|2319.5|2321|2320|2310.5|2310|19340
1744356900000|2025-04-11 07:35:00|2319|2318|2307.5|2306.5|2320|2319.5|2307|2306.5|14169
1744357200000|2025-04-11 07:40:00|2307|2305.5|2305.5|2305|2310|2309.5|2303.5|2303|13714
1744357500000|2025-04-11 07:45:00|2304.5|2304|2308|2307.5|2312|2311|2303|2302.5|49595
1744357800000|2025-04-11 07:50:00|2307|2307|2311.5|2311|2311.5|2311|2307|2306.5|14207
1744358100000|2025-04-11 07:55:00|2311|2310.5|2307|2306|2311.5|2310.5|2306|2305|26247
1744358400000|2025-04-11 08:00:00|2306.5|2305.5|2295.5|2294.5|2306.5|2306|2289.5|2288.5|47586
1744358700000|2025-04-11 08:05:00|2295|2294|2314|2313|2315|2314.5|2295|2294|38277
1744359000000|2025-04-11 08:10:00|2314.5|2313.5|2311|2310.5|2314.5|2313.5|2305.5|2304.5|34728
1744359300000|2025-04-11 08:15:00|2311.5|2309.5|2303.5|2302.5|2311.5|2311|2303.5|2302.5|35112
1744359600000|2025-04-11 08:20:00|2303|2302|2307.5|2306.5|2310.5|2310|2300|2299|33888
1744359900000|2025-04-11 08:25:00|2307|2306|2315.5|2314.5|2315.5|2314.5|2306|2305|18137
1744360200000|2025-04-11 08:30:00|2316.5|2315|2311|2310|2317.5|2316.5|2311|2310|21818
1744360500000|2025-04-11 08:35:00|2310.5|2309.5|2312.5|2311.5|2314.5|2313.5|2307|2306|17430
1744360800000|2025-04-11 08:40:00|2311.5|2310.5|2312.5|2311.5|2314|2313|2308.5|2307.5|32278
1744361100000|2025-04-11 08:45:00|2313|2312|2313.5|2312.5|2315.5|2315|2311|2310|23961
1744361400000|2025-04-11 08:50:00|2314|2313|2310|2309|2315.5|2315|2308|2307.5|20711
1744361700000|2025-04-11 08:55:00|2309.5|2309.5|2312.5|2311.5|2314|2313.5|2307|2306|23700
1744362000000|2025-04-11 09:00:00|2312|2311|2310.5|2309.5|2314|2313.5|2310.5|2309.5|27095
1744362300000|2025-04-11 09:05:00|2311|2310|2308.5|2307.5|2312|2311.5|2308|2307|28876
1744362600000|2025-04-11 09:10:00|2308|2307|2313.5|2312.5|2313.5|2312.5|2305.5|2305|29520
1744362900000|2025-04-11 09:15:00|2313|2313|2318|2317|2319|2318.5|2313|2312.5|22635
1744363200000|2025-04-11 09:20:00|2318.5|2317.5|2321|2320|2322.5|2322|2317.5|2317|13661
1744363500000|2025-04-11 09:25:00|2320.5|2319.5|2317.5|2317|2321.5|2321|2316|2315|17150
1744363800000|2025-04-11 09:30:00|2318|2317.5|2316|2315|2318|2317.5|2313.5|2312.5|27485
1744364100000|2025-04-11 09:35:00|2315.5|2314.5|2316.5|2315.5|2317|2316.5|2313|2312.5|13334
1744364400000|2025-04-11 09:40:00|2316|2316|2317|2316|2317.5|2317|2314|2313|44194
1744364700000|2025-04-11 09:45:00|2316.5|2315.5|2313.5|2312.5|2318.5|2317.5|2313.5|2312.5|14755
1744365000000|2025-04-11 09:50:00|2314|2313|2313.5|2312.5|2314.5|2314|2310.5|2309.5|31801
1744365300000|2025-04-11 09:55:00|2313|2312|2316|2315.5|2318.5|2317.5|2311|2310|31563
1744365600000|2025-04-11 10:00:00|2315.5|2315|2318.5|2317.5|2319|2318.5|2314.5|2313.5|32013
1744365900000|2025-04-11 10:05:00|2318|2317|2317|2316.5|2321|2320.5|2315.5|2314.5|23335
1744366200000|2025-04-11 10:10:00|2318|2317|2324.5|2323.5|2324.5|2324|2317|2316.5|20082
1744366500000|2025-04-11 10:15:00|2324|2324|2325|2324|2327.5|2326.5|2323|2322|10322
1744366800000|2025-04-11 10:20:00|2325.5|2325|2325|2324|2327.5|2327|2323.5|2322.5|14903
1744367100000|2025-04-11 10:25:00|2324.5|2323.5|2330|2329.5|2331|2330.5|2324.5|2323.5|17614
1744367400000|2025-04-11 10:30:00|2330.5|2330|2334.5|2333.5|2335|2334.5|2327.5|2327|16738
1744367700000|2025-04-11 10:35:00|2334|2333|2328.5|2327.5|2336|2335|2327.5|2327|22223
1744368000000|2025-04-11 10:40:00|2329|2328|2330.5|2329.5|2331.5|2330.5|2327.5|2326.5|28466
1744368300000|2025-04-11 10:45:00|2331|2330|2329.5|2329|2331|2330.5|2329|2328.5|13981
1744368600000|2025-04-11 10:50:00|2329|2328.5|2331|2330|2332|2331|2327|2326|50904
1744368900000|2025-04-11 10:55:00|2331.5|2330.5|2330|2329.5|2332|2331|2327.5|2327|28460
1744369200000|2025-04-11 11:00:00|2329.5|2329|2324|2323|2330|2329.5|2323|2322|16356
1744369500000|2025-04-11 11:05:00|2324.5|2323.5|2325.5|2325|2325.5|2325|2321.5|2321|13616
1744369800000|2025-04-11 11:10:00|2325|2324.5|2324.5|2323.5|2326|2325.5|2323.5|2323|16213
1744370100000|2025-04-11 11:15:00|2325|2324|2320.5|2320|2325|2324.5|2320|2319.5|45386
1744370400000|2025-04-11 11:20:00|2321|2320.5|2317.5|2316.5|2321|2320.5|2316|2315|35371
1744370700000|2025-04-11 11:25:00|2317|2317|2315.5|2314.5|2318.5|2318|2314.5|2314|16176
1744371000000|2025-04-11 11:30:00|2315|2315|2313|2312|2317.5|2316.5|2311.5|2310.5|15211
1744371300000|2025-04-11 11:35:00|2312.5|2311.5|2313|2312|2314|2313.5|2311.5|2311|35347
1744371600000|2025-04-11 11:40:00|2312.5|2311.5|2314.5|2314|2316|2315|2312.5|2311.5|8471
1744371900000|2025-04-11 11:45:00|2314|2313.5|2312|2311.5|2315.5|2315|2312|2311.5|23553
1744372200000|2025-04-11 11:50:00|2311.5|2311|2313|2312.5|2314|2313|2309|2308.5|19408
1744372500000|2025-04-11 11:55:00|2312.5|2312|2315|2314.5|2317.5|2316.5|2311|2310|25578
1744372800000|2025-04-11 12:00:00|2315.5|2315.5|2316|2315|2320.5|2319.5|2314|2313.5|22930
1744373100000|2025-04-11 12:05:00|2316.5|2315.5|2315.5|2314.5|2316.5|2316|2312|2311.5|11205
1744373400000|2025-04-11 12:10:00|2315|2314|2316.5|2315.5|2317.5|2317|2314.5|2313.5|20998
1744373700000|2025-04-11 12:15:00|2316|2316|2314|2313.5|2318|2317.5|2313|2312.5|15507
1744374000000|2025-04-11 12:20:00|2315|2314|2315|2314|2317|2316.5|2312|2311.5|18210
1744374300000|2025-04-11 12:25:00|2314.5|2314.5|2315.5|2314|2316.5|2315.5|2314.5|2314|9174
1744374600000|2025-04-11 12:30:00|2316|2314.5|2319|2318|2320.5|2319.5|2316|2314|27804
1744374900000|2025-04-11 12:35:00|2319.5|2318.5|2320|2319.5|2322.5|2321.5|2318.5|2318|28721
1744375200000|2025-04-11 12:40:00|2319.5|2319|2322.5|2322|2325|2324|2318.5|2317.5|14199
1744375500000|2025-04-11 12:45:00|2323|2322.5|2319.5|2319|2324|2323|2318|2317|16582
1744375800000|2025-04-11 12:50:00|2319|2318|2322|2321|2322.5|2321.5|2318|2317.5|19256
1744376100000|2025-04-11 12:55:00|2321.5|2321.5|2321|2320|2322.5|2321.5|2319.5|2319|14954
1744376400000|2025-04-11 13:00:00|2321.5|2320.5|2319.5|2318.5|2322.5|2322|2316.5|2316|22025
1744376700000|2025-04-11 13:05:00|2320.5|2319.5|2313.5|2312.5|2321|2320|2313|2312|67890
1744377000000|2025-04-11 13:10:00|2314|2313|2313|2312|2314|2313.5|2309.5|2309|49063
1744377300000|2025-04-11 13:15:00|2312.5|2311.5|2310|2309.5|2314.5|2314|2308.5|2308|25094
1744377600000|2025-04-11 13:20:00|2309.5|2309|2310|2309|2311|2310|2306.5|2305.5|36720
1744377900000|2025-04-11 13:25:00|2309.5|2308.5|2307|2306|2311.5|2311|2307|2306|26932
1744378200000|2025-04-11 13:30:00|2306.5|2304.5|2298|2297|2311|2310.5|2290.5|2290|60472
1744378500000|2025-04-11 13:35:00|2297.5|2297.5|2307|2306|2309.5|2308.5|2294.5|2293.5|50661
1744378800000|2025-04-11 13:40:00|2307.5|2306.5|2316.5|2315.5|2319|2318|2302.5|2301.5|76567
1744379100000|2025-04-11 13:45:00|2316|2314.5|2326|2325|2331|2330|2314|2313|52548
1744379400000|2025-04-11 13:50:00|2325.5|2324|2329.5|2328.5|2331|2330.5|2320.5|2319.5|59839
1744379700000|2025-04-11 13:55:00|2329|2328|2317|2316|2331|2330|2317|2316|58179
1744380000000|2025-04-11 14:00:00|2315.5|2315.5|2316|2315.5|2317.5|2317|2310.5|2309.5|83155
1744380300000|2025-04-11 14:05:00|2316.5|2315|2327|2326.5|2329.5|2328.5|2315|2314.5|46312
1744380600000|2025-04-11 14:10:00|2327.5|2327|2322|2321|2330|2329|2316|2315|53064
1744380900000|2025-04-11 14:15:00|2321.5|2320.5|2314.5|2313.5|2328|2327|2314|2313.5|48848
1744381200000|2025-04-11 14:20:00|2313.5|2314|2306.5|2305.5|2316.5|2315.5|2302|2301|59025
1744381500000|2025-04-11 14:25:00|2306|2305|2302|2301|2306.5|2305.5|2300|2299.5|252048
1744381800000|2025-04-11 14:30:00|2301.5|2301.5|2313|2312|2313.5|2313|2300.5|2299.5|55397
1744382100000|2025-04-11 14:35:00|2313.5|2312.5|2315.5|2314.5|2317|2316|2311.5|2311|49628
1744382400000|2025-04-11 14:40:00|2314.5|2314|2324|2323|2324.5|2323.5|2312.5|2311.5|55877
1744382700000|2025-04-11 14:45:00|2323.5|2323.5|2321|2320.5|2326|2325.5|2320|2319.5|52509
1744383000000|2025-04-11 14:50:00|2320.5|2319.5|2314|2313|2320.5|2319.5|2312|2311.5|56974
1744383300000|2025-04-11 14:55:00|2314.5|2313.5|2305.5|2305|2314.5|2314|2305.5|2305|75172
1744383600000|2025-04-11 15:00:00|2305|2304.5|2307.5|2307|2323.5|2322.5|2303.5|2303|72865
1744383900000|2025-04-11 15:05:00|2307|2306.5|2299.5|2299|2307|2306.5|2299|2298.5|73192
1744384200000|2025-04-11 15:10:00|2299|2298.5|2298|2297|2302|2301.5|2296|2295.5|60942
1744384500000|2025-04-11 15:15:00|2297.5|2296.5|2303|2302.5|2303.5|2303|2296|2295.5|44117
1744384800000|2025-04-11 15:20:00|2302.5|2302|2307.5|2307|2310.5|2310|2302.5|2302|56355
1744385100000|2025-04-11 15:25:00|2308|2308|2312|2311.5|2313|2312.5|2307.5|2307|55870
1744614000000|2025-04-14 07:00:00|2356|2355.5|2365.5|2364|2368.5|2367|2349.5|2347.5|35683
1744614300000|2025-04-14 07:05:00|2366|2364.5|2365.5|2364.5|2371|2370|2364|2363|33731
1744614600000|2025-04-14 07:10:00|2365|2364|2364.5|2363.5|2369.5|2368.5|2361|2360|15921
1744614900000|2025-04-14 07:15:00|2365|2364|2367|2366|2370|2369.5|2364.5|2363.5|10194
1744615200000|2025-04-14 07:20:00|2366.5|2365.5|2370.5|2370|2372|2371|2365|2364|12030
1744615500000|2025-04-14 07:25:00|2371|2370.5|2373.5|2372.5|2379|2378.5|2371|2370.5|44434
1744615800000|2025-04-14 07:30:00|2373|2372|2367|2366|2374.5|2373.5|2367|2366|21739
1744616100000|2025-04-14 07:35:00|2367.5|2366.5|2373|2372|2374|2373|2362|2361.5|10658
1744616400000|2025-04-14 07:40:00|2372.5|2371.5|2370|2369|2373.5|2372.5|2368|2367|14036
1744616700000|2025-04-14 07:45:00|2369.5|2369.5|2368.5|2367.5|2373|2372|2367|2366|13789
1744617000000|2025-04-14 07:50:00|2368|2367|2368|2367.5|2372|2371|2367.5|2366.5|8505
1744617300000|2025-04-14 07:55:00|2367.5|2367|2367.5|2366.5|2369|2368|2365.5|2364.5|9148
1744617600000|2025-04-14 08:00:00|2368|2367.5|2372.5|2372|2374|2373|2367.5|2367|16244
1744617900000|2025-04-14 08:05:00|2372|2371.5|2367|2366.5|2372.5|2372|2367|2366|9544
1744618200000|2025-04-14 08:10:00|2366.5|2365.5|2363|2362.5|2366.5|2365.5|2361.5|2360.5|20068
1744618500000|2025-04-14 08:15:00|2363.5|2363|2366|2365|2370|2369.5|2363.5|2362.5|116547
1744618800000|2025-04-14 08:20:00|2365.5|2364.5|2370|2369|2370|2369|2365.5|2364.5|6537
1744619100000|2025-04-14 08:25:00|2370.5|2369.5|2371.5|2371|2371.5|2371|2369|2368.5|109755
1744619400000|2025-04-14 08:30:00|2371|2370.5|2372.5|2372|2373.5|2373|2370|2369.5|12598
1744619700000|2025-04-14 08:35:00|2372|2371.5|2375|2374|2376.5|2375.5|2372|2371|11698
1744620000000|2025-04-14 08:40:00|2374.5|2374.5|2373|2372|2375.5|2374.5|2371.5|2371|20350
1744620300000|2025-04-14 08:45:00|2372.5|2371.5|2375.5|2374.5|2377|2376|2372|2371.5|13544
1744620600000|2025-04-14 08:50:00|2375|2375|2375.5|2375|2376|2375.5|2373|2372.5|5928
1744620900000|2025-04-14 08:55:00|2376|2375.5|2375.5|2374.5|2377.5|2377|2374.5|2374|6375
1744621200000|2025-04-14 09:00:00|2376.5|2375|2378|2377.5|2378.5|2378|2376.5|2375|9872
1744621500000|2025-04-14 09:05:00|2378.5|2378|2380|2379.5|2381.5|2381|2378.5|2378|10235
1744621800000|2025-04-14 09:10:00|2379.5|2379|2385.5|2385|2385.5|2385|2378.5|2378|13310
1744622100000|2025-04-14 09:15:00|2385|2384.5|2380.5|2380|2387.5|2387|2379.5|2379|21591
1744622400000|2025-04-14 09:20:00|2381|2380.5|2379|2378|2381.5|2380.5|2378.5|2377.5|8572
1744622700000|2025-04-14 09:25:00|2378.5|2377|2376|2375|2378.5|2377|2374.5|2373.5|9211
1744623000000|2025-04-14 09:30:00|2376.5|2375.5|2377.5|2376.5|2378.5|2377.5|2376|2375|7776
1744623300000|2025-04-14 09:35:00|2377|2377|2375|2374|2378|2377|2374.5|2373.5|7588
1744623600000|2025-04-14 09:40:00|2374.5|2373.5|2376|2375.5|2376|2375.5|2374|2373|16312
1744623900000|2025-04-14 09:45:00|2375.5|2375|2374.5|2374|2376|2375.5|2373.5|2373|7304
1744624200000|2025-04-14 09:50:00|2375.5|2375|2379.5|2379|2381|2380|2375.5|2375|11317
1744624500000|2025-04-14 09:55:00|2379|2378|2377.5|2377|2381|2380|2377.5|2377|143531
1744624800000|2025-04-14 10:00:00|2378|2378|2381.5|2381|2382|2381|2378|2377|6605
1744625100000|2025-04-14 10:05:00|2381|2380.5|2378|2377|2381.5|2380.5|2377|2376.5|10978
1744625400000|2025-04-14 10:10:00|2377.5|2377.5|2380.5|2380|2380.5|2380|2377.5|2377|7833
1744625700000|2025-04-14 10:15:00|2380|2379.5|2379|2378.5|2380.5|2379.5|2378.5|2378|6907
1744626000000|2025-04-14 10:20:00|2377.5|2377|2376.5|2376|2378|2377|2375|2374|5427
1744626300000|2025-04-14 10:25:00|2376|2375.5|2378|2377|2380|2379.5|2376|2375.5|6427
1744626600000|2025-04-14 10:30:00|2378.5|2377.5|2378.5|2377.5|2381|2380|2378.5|2377.5|3199
1744626900000|2025-04-14 10:35:00|2378|2377|2378.5|2377.5|2379.5|2379|2377.5|2376.5|7221
1744627200000|2025-04-14 10:40:00|2378|2377|2378|2377|2379.5|2378.5|2378|2377|2984
1744627500000|2025-04-14 10:45:00|2377.5|2376.5|2375.5|2375|2377.5|2377|2374.5|2374|18752
1744627800000|2025-04-14 10:50:00|2375|2374.5|2372.5|2372|2375|2374.5|2372|2371|11019
1744628100000|2025-04-14 10:55:00|2373|2372.5|2373.5|2373|2375|2374|2372.5|2372|13057
1744628400000|2025-04-14 11:00:00|2373|2372.5|2374.5|2373.5|2375|2374.5|2371|2370.5|14922
1744628700000|2025-04-14 11:05:00|2374|2374|2374.5|2374|2375|2374.5|2373|2372.5|7726
1744629000000|2025-04-14 11:10:00|2374|2373.5|2374|2373.5|2374.5|2374|2372.5|2371.5|16160
1744629300000|2025-04-14 11:15:00|2373.5|2373|2370.5|2370|2374|2373.5|2370.5|2370|11010
1744629600000|2025-04-14 11:20:00|2370|2369.5|2370.5|2370|2371.5|2371|2369.5|2368.5|3581
1744629900000|2025-04-14 11:25:00|2371|2370.5|2372.5|2372|2375.5|2375|2370.5|2370.5|14339
1744630200000|2025-04-14 11:30:00|2373|2371.5|2370.5|2370|2373|2372.5|2370|2369|7928
1744630500000|2025-04-14 11:35:00|2371|2369.5|2370|2369|2371|2370.5|2369.5|2368.5|7037
1744630800000|2025-04-14 11:40:00|2369.5|2369.5|2371.5|2370.5|2371.5|2371|2369.5|2368.5|6834
1744631100000|2025-04-14 11:45:00|2371|2371|2374.5|2373.5|2374.5|2373.5|2371|2370.5|6019
1744631400000|2025-04-14 11:50:00|2374|2374|2374.5|2374|2376|2375|2374|2373|13739
1744631700000|2025-04-14 11:55:00|2374|2373.5|2377|2376|2377|2376.5|2373.5|2372.5|13805
1744632000000|2025-04-14 12:00:00|2376.5|2376.5|2376|2375|2379|2378|2374.5|2374|6950
1744632300000|2025-04-14 12:05:00|2375.5|2375.5|2373|2372.5|2376|2375.5|2372|2371|12031
1744632600000|2025-04-14 12:10:00|2373.5|2373|2373.5|2373|2374.5|2374|2372|2371.5|9774
1744632900000|2025-04-14 12:15:00|2374|2373.5|2373|2372.5|2374.5|2374|2373|2372|3684
1744633200000|2025-04-14 12:20:00|2372.5|2372|2375|2374.5|2376|2375.5|2372.5|2372|8723
1744633500000|2025-04-14 12:25:00|2374.5|2374|2375|2374.5|2375|2374.5|2373.5|2373|2051
1744633800000|2025-04-14 12:30:00|2374.5|2374|2376.5|2376|2376.5|2376|2374|2373|2757
1744634100000|2025-04-14 12:35:00|2377|2376.5|2377.5|2377|2378|2377.5|2376|2375|9015
1744634400000|2025-04-14 12:40:00|2378|2377.5|2380.5|2379.5|2381|2380.5|2377.5|2377|8924
1744634700000|2025-04-14 12:45:00|2380|2379|2381|2380.5|2383|2382|2379.5|2379|9755
1744635000000|2025-04-14 12:50:00|2381.5|2381|2382.5|2382|2383.5|2383|2380|2379.5|20950
1744635300000|2025-04-14 12:55:00|2382|2381.5|2382|2381|2383.5|2383|2381|2380.5|14072
1744635600000|2025-04-14 13:00:00|2381.5|2380.5|2376|2375|2381.5|2380.5|2376|2375|9826
1744635900000|2025-04-14 13:05:00|2376.5|2375.5|2374.5|2373.5|2377.5|2377|2373.5|2372.5|18875
1744636200000|2025-04-14 13:10:00|2374|2374|2375|2374|2377|2376|2374|2373.5|10577
1744636500000|2025-04-14 13:15:00|2374.5|2374.5|2377|2376|2379.5|2378.5|2373|2372.5|14360
1744636800000|2025-04-14 13:20:00|2376.5|2376.5|2374.5|2374|2377.5|2377|2373.5|2372.5|13329
1744637100000|2025-04-14 13:25:00|2375|2374.5|2372.5|2371.5|2376|2375|2372.5|2371.5|16883
1744637400000|2025-04-14 13:30:00|2372|2371|2370.5|2369.5|2373|2372|2364|2363|42220
1744637700000|2025-04-14 13:35:00|2370|2369|2367|2366|2373.5|2373|2363.5|2363|34818
1744638000000|2025-04-14 13:40:00|2367.5|2366.5|2358.5|2358|2367.5|2366.5|2355.5|2355|69683
1744638300000|2025-04-14 13:45:00|2359.5|2358.5|2362.5|2362|2364|2363|2356|2355|39470
1744638600000|2025-04-14 13:50:00|2363|2362.5|2359.5|2359|2364|2363|2356.5|2356|28022
1744638900000|2025-04-14 13:55:00|2358|2357|2354.5|2353.5|2358|2357|2353.5|2352.5|30123
1744639200000|2025-04-14 14:00:00|2355|2354.5|2359|2358|2361|2360.5|2352|2351|44083
1744639500000|2025-04-14 14:05:00|2359.5|2358.5|2361|2360|2364|2363.5|2359.5|2358.5|21168
1744639800000|2025-04-14 14:10:00|2360.5|2360.5|2358|2357|2361|2360.5|2355.5|2354.5|24667
1744640100000|2025-04-14 14:15:00|2358.5|2357.5|2357|2356.5|2359|2358.5|2353|2352.5|40747
1744640400000|2025-04-14 14:20:00|2357.5|2357|2353.5|2353|2358.5|2357.5|2352|2351.5|21846
1744640700000|2025-04-14 14:25:00|2354|2353.5|2353.5|2353|2355.5|2355|2352.5|2352|44640
1744641000000|2025-04-14 14:30:00|2354|2353.5|2353.5|2353|2357.5|2357|2352.5|2352|28089
1744641300000|2025-04-14 14:35:00|2354|2352.5|2350.5|2349.5|2354|2352.5|2350|2349|21935
1744641600000|2025-04-14 14:40:00|2351|2350|2354.5|2353.5|2357.5|2356.5|2349.5|2349|17348
1744641900000|2025-04-14 14:45:00|2355|2354|2358.5|2357.5|2359|2358.5|2354.5|2353.5|26009
1744642200000|2025-04-14 14:50:00|2359|2358|2363.5|2362.5|2364|2363|2358|2357.5|20664
1744642500000|2025-04-14 14:55:00|2364|2363|2358|2357|2364|2363.5|2356.5|2356|30684
1744642800000|2025-04-14 15:00:00|2358.5|2357.5|2355|2354|2359.5|2358.5|2353.5|2352.5|48319
1744643100000|2025-04-14 15:05:00|2354.5|2353.5|2354|2353.5|2355|2354.5|2352.5|2352|30932
1744643400000|2025-04-14 15:10:00|2354.5|2354|2354|2353|2358|2357|2353|2352.5|25507
1744643700000|2025-04-14 15:15:00|2353.5|2352.5|2354|2353.5|2354.5|2353.5|2350.5|2350|23386
1744644000000|2025-04-14 15:20:00|2353.5|2353|2352.5|2352|2356.5|2356|2352.5|2352|26963
1744644300000|2025-04-14 15:25:00|2353|2352.5|2351.5|2350.5|2353|2352.5|2348.5|2348|37884
1744700400000|2025-04-15 07:00:00|2361.5|2359|2367.5|2366|2370|2368.5|2361.5|2359|25832
1744700700000|2025-04-15 07:05:00|2367|2365|2362|2361|2369|2367.5|2361.5|2360.5|11678
1744701000000|2025-04-15 07:10:00|2362.5|2360.5|2363|2362|2364.5|2363.5|2359.5|2358|14166
1744701300000|2025-04-15 07:15:00|2363.5|2362.5|2373|2372.5|2373|2372.5|2362|2361|15239
1744701600000|2025-04-15 07:20:00|2373.5|2372|2370|2369|2374|2373|2370|2369|30489
1744701900000|2025-04-15 07:25:00|2370.5|2369.5|2368|2367.5|2370.5|2370|2366.5|2365.5|12457
1744702200000|2025-04-15 07:30:00|2368.5|2367|2367.5|2366.5|2368.5|2367.5|2364|2363|10646
1744702500000|2025-04-15 07:35:00|2368|2367|2368.5|2367.5|2372|2371|2366.5|2365.5|10042
1744702800000|2025-04-15 07:40:00|2369|2368|2368|2367.5|2369.5|2368.5|2365.5|2364.5|8417
1744703100000|2025-04-15 07:45:00|2369|2367|2369|2368|2371.5|2370.5|2368|2367|9057
1744703400000|2025-04-15 07:50:00|2368.5|2367.5|2366|2365.5|2369|2368|2365|2364.5|6706
1744703700000|2025-04-15 07:55:00|2366.5|2365|2367|2366|2367.5|2366.5|2365|2364.5|7583
1744704000000|2025-04-15 08:00:00|2367.5|2366.5|2358.5|2357.5|2367.5|2366.5|2357|2356.5|56871
1744704300000|2025-04-15 08:05:00|2360|2358|2361|2360|2363|2362|2359|2357.5|35275
1744704600000|2025-04-15 08:10:00|2360.5|2359.5|2365|2364|2365|2364|2359.5|2358.5|6529
1744704900000|2025-04-15 08:15:00|2366|2364.5|2368.5|2367.5|2369|2368|2364|2363|11305
1744705200000|2025-04-15 08:20:00|2368|2367|2369.5|2368.5|2373|2372|2367.5|2367|16449
1744705500000|2025-04-15 08:25:00|2371|2370|2372.5|2371.5|2374.5|2373|2369.5|2368.5|10097
1744705800000|2025-04-15 08:30:00|2373|2372|2367.5|2367|2375|2374|2367.5|2366.5|6944
1744706100000|2025-04-15 08:35:00|2367|2366.5|2370|2369|2370|2369|2365.5|2365|6323
1744706400000|2025-04-15 08:40:00|2370.5|2369.5|2375|2374|2375|2374|2370|2369|12044
1744706700000|2025-04-15 08:45:00|2374|2373.5|2376|2375|2376|2375|2373|2372|3586
1744707000000|2025-04-15 08:50:00|2375.5|2375.5|2373.5|2373|2377|2376.5|2373.5|2373|12656
1744707300000|2025-04-15 08:55:00|2373|2372|2371.5|2370.5|2373|2372|2367.5|2367|34407
1744707600000|2025-04-15 09:00:00|2371|2369.5|2372.5|2371.5|2373|2372|2369.5|2368.5|10923
1744707900000|2025-04-15 09:05:00|2373|2372|2373|2372|2373|2372.5|2370|2369|8706
1744708200000|2025-04-15 09:10:00|2372.5|2372.5|2371|2370.5|2374.5|2373.5|2370.5|2369.5|16057
1744708500000|2025-04-15 09:15:00|2371.5|2371|2373.5|2373|2374.5|2373.5|2371|2370.5|15921
1744708800000|2025-04-15 09:20:00|2373|2372|2373|2372.5|2373.5|2373|2371.5|2371|11205
1744709100000|2025-04-15 09:25:00|2373.5|2372|2373|2372.5|2374|2373|2372.5|2371.5|12578
1744709400000|2025-04-15 09:30:00|2372.5|2372|2372.5|2372|2373|2372.5|2371.5|2370.5|16129
1744709700000|2025-04-15 09:35:00|2372|2371.5|2369|2368|2372.5|2371.5|2368.5|2368|10962
1744710000000|2025-04-15 09:40:00|2368.5|2367.5|2366|2365|2369|2368.5|2365|2364|9333
1744710300000|2025-04-15 09:45:00|2365.5|2365.5|2361|2360|2366.5|2366|2361|2360|20297
1744710600000|2025-04-15 09:50:00|2360.5|2361|2361|2360.5|2363|2362.5|2360.5|2360|12850
1744710900000|2025-04-15 09:55:00|2361.5|2361|2360.5|2360|2363.5|2362.5|2359.5|2358.5|7323
1744711200000|2025-04-15 10:00:00|2361|2359.5|2362|2361|2362.5|2362|2361|2359.5|4641
1744711500000|2025-04-15 10:05:00|2361.5|2361.5|2366|2365|2366|2365|2361|2360.5|8066
1744711800000|2025-04-15 10:10:00|2365.5|2365.5|2367|2366.5|2368|2367.5|2364|2363.5|10363
1744712100000|2025-04-15 10:15:00|2366.5|2366|2365.5|2365|2367|2366.5|2365.5|2364.5|10978
1744712400000|2025-04-15 10:20:00|2366|2365.5|2368|2367.5|2368.5|2368|2365.5|2365|13226
1744712700000|2025-04-15 10:25:00|2368.5|2367|2367.5|2367|2369.5|2369|2367.5|2367|10547
1744713000000|2025-04-15 10:30:00|2368|2367.5|2365|2364.5|2368|2367.5|2364.5|2364|10166
1744713300000|2025-04-15 10:35:00|2365.5|2365|2364.5|2363.5|2365.5|2365|2364|2363.5|7770
1744713600000|2025-04-15 10:40:00|2365|2364|2363|2362|2365|2364.5|2362.5|2362|13001
1744713900000|2025-04-15 10:45:00|2362.5|2362.5|2361|2360.5|2364|2363|2361|2360.5|9835
1744714200000|2025-04-15 10:50:00|2361.5|2360|2361.5|2361|2362.5|2361.5|2359.5|2359|5732
1744714500000|2025-04-15 10:55:00|2362|2360.5|2361|2360.5|2362|2361.5|2360|2359.5|8574
1744714800000|2025-04-15 11:00:00|2361.5|2361|2361.5|2361|2363|2362.5|2360.5|2359.5|8881
1744715100000|2025-04-15 11:05:00|2362|2361.5|2360.5|2359.5|2362|2361.5|2359|2358.5|9570
1744715400000|2025-04-15 11:10:00|2361|2360|2359|2358.5|2361|2360.5|2358.5|2357.5|4897
1744715700000|2025-04-15 11:15:00|2359.5|2358|2359.5|2359|2360|2359.5|2358.5|2357.5|9448
1744716000000|2025-04-15 11:20:00|2359|2358.5|2360.5|2360|2361.5|2360.5|2358.5|2357.5|12415
1744716300000|2025-04-15 11:25:00|2361|2360.5|2360.5|2360|2362.5|2362|2360.5|2360|8634
1744716600000|2025-04-15 11:30:00|2361|2360.5|2361.5|2361|2363|2362|2360.5|2360|4841
1744716900000|2025-04-15 11:35:00|2361|2360.5|2363|2362.5|2363.5|2363|2361|2360.5|12025
1744717200000|2025-04-15 11:40:00|2362.5|2362|2362|2361.5|2363.5|2363|2361|2360.5|60638
1744717500000|2025-04-15 11:45:00|2362.5|2362|2359.5|2359|2362.5|2362|2359.5|2359|13480
1744717800000|2025-04-15 11:50:00|2359|2358.5|2360|2359|2361|2360.5|2358|2357.5|13087
1744718100000|2025-04-15 11:55:00|2359.5|2358.5|2359|2358.5|2360.5|2360|2359|2358.5|6315
1744718400000|2025-04-15 12:00:00|2359.5|2359|2360|2359.5|2360.5|2360|2359|2358.5|5818
1744718700000|2025-04-15 12:05:00|2360.5|2360|2361|2360.5|2361.5|2361|2359|2358.5|10241
1744719000000|2025-04-15 12:10:00|2360.5|2360|2361|2360.5|2361|2360.5|2360|2359|19033
1744719300000|2025-04-15 12:15:00|2360.5|2360|2360.5|2359.5|2362|2361.5|2360|2359.5|8645
1744719600000|2025-04-15 12:20:00|2361|2360|2360|2359|2363.5|2362.5|2359|2358.5|18896
1744719900000|2025-04-15 12:25:00|2359.5|2358.5|2358.5|2357.5|2361.5|2361|2358|2357.5|7012
1744720200000|2025-04-15 12:30:00|2358|2358|2360.5|2360|2362|2361|2358|2358|13189
1744720500000|2025-04-15 12:35:00|2361|2360.5|2364|2363.5|2365|2364|2359|2358|16201
1744720800000|2025-04-15 12:40:00|2363.5|2363|2366.5|2365.5|2366.5|2366|2363.5|2363|7212
1744721100000|2025-04-15 12:45:00|2366|2366|2364.5|2363.5|2366|2366|2363|2362.5|8936
1744721400000|2025-04-15 12:50:00|2364|2363|2366|2365|2366|2365.5|2364|2363|7802
1744721700000|2025-04-15 12:55:00|2365.5|2364|2364.5|2364|2366|2364.5|2363|2362.5|11250
1744722000000|2025-04-15 13:00:00|2366.5|2365.5|2366|2365.5|2368.5|2367.5|2364.5|2363.5|13126
1744722300000|2025-04-15 13:05:00|2365.5|2365|2363.5|2362.5|2365.5|2365|2363|2362.5|17029
1744722600000|2025-04-15 13:10:00|2364|2363|2364|2363.5|2365.5|2365|2363.5|2363|9991
1744722900000|2025-04-15 13:15:00|2363.5|2363|2364|2363.5|2364|2363.5|2362.5|2362|24583
1744723200000|2025-04-15 13:20:00|2363.5|2363|2364|2363|2365.5|2365|2363.5|2363|25549
1744723500000|2025-04-15 13:25:00|2363.5|2362.5|2363|2362|2364.5|2364|2362|2361.5|12664
1744723800000|2025-04-15 13:30:00|2362.5|2361|2366.5|2366|2366.5|2366|2352.5|2352|51968
1744724100000|2025-04-15 13:35:00|2367|2366.5|2368|2367|2369|2368|2363.5|2362.5|41114
1744724400000|2025-04-15 13:40:00|2367.5|2368|2373|2372.5|2373.5|2373|2367|2366|35116
1744724700000|2025-04-15 13:45:00|2373.5|2373|2374.5|2374|2376|2375.5|2371.5|2371|36288
1744725000000|2025-04-15 13:50:00|2375|2374.5|2376.5|2375.5|2377.5|2377|2373.5|2373|24113
1744725300000|2025-04-15 13:55:00|2376|2376|2373.5|2372.5|2379|2378|2372.5|2371.5|23281
1744725600000|2025-04-15 14:00:00|2373|2373|2373.5|2373|2374.5|2374|2371|2370|33811
1744725900000|2025-04-15 14:05:00|2374|2372.5|2376.5|2375.5|2376.5|2375.5|2372.5|2372|19238
1744726200000|2025-04-15 14:10:00|2377|2376|2381.5|2380.5|2385|2384.5|2377|2375.5|30850
1744726500000|2025-04-15 14:15:00|2382|2381|2373|2372|2384|2383.5|2370|2369|59847
1744726800000|2025-04-15 14:20:00|2372|2371|2372|2371|2378.5|2378|2370.5|2370|31678
1744727100000|2025-04-15 14:25:00|2371|2370.5|2370|2369.5|2372|2371.5|2368|2367.5|28729
1744727400000|2025-04-15 14:30:00|2370.5|2370|2372.5|2371.5|2374|2373.5|2369.5|2368.5|24453
1744727700000|2025-04-15 14:35:00|2372|2371|2368.5|2368|2372|2371|2367|2366|25865
1744728000000|2025-04-15 14:40:00|2369|2368.5|2370.5|2369.5|2371|2370.5|2367|2366.5|23797
1744728300000|2025-04-15 14:45:00|2370|2370|2369|2368.5|2371|2370.5|2363.5|2362.5|29961
1744728600000|2025-04-15 14:50:00|2368.5|2368|2370|2369.5|2371|2370.5|2366.5|2366|69720
1744728900000|2025-04-15 14:55:00|2370.5|2370|2366|2365.5|2371|2370.5|2366|2365.5|35121
1744729200000|2025-04-15 15:00:00|2365.5|2365|2369.5|2368.5|2369.5|2369|2364|2363|33415
1744729500000|2025-04-15 15:05:00|2369|2369|2370.5|2369.5|2371|2370.5|2367.5|2367|26433
1744729800000|2025-04-15 15:10:00|2370|2370|2369.5|2368.5|2371|2370|2368|2367|20700
1744730100000|2025-04-15 15:15:00|2369|2369|2373|2372|2373.5|2372.5|2369|2368.5|44080
1744730400000|2025-04-15 15:20:00|2373.5|2372.5|2375|2374.5|2376.5|2376|2372.5|2371.5|37210
1744730700000|2025-04-15 15:25:00|2374.5|2374|2375|2374.5|2378|2377.5|2373.5|2373|36449
1744786800000|2025-04-16 07:00:00|2353|2351|2366|2365|2366|2365|2353|2351|21201
1744787100000|2025-04-16 07:05:00|2366.5|2365.5|2367|2366.5|2368|2367.5|2363|2361.5|18009
1744787400000|2025-04-16 07:10:00|2367.5|2367|2372|2371.5|2373.5|2373|2367.5|2366.5|20989
1744787700000|2025-04-16 07:15:00|2371.5|2370.5|2367|2366|2372|2371.5|2365.5|2365|7992
1744788000000|2025-04-16 07:20:00|2366.5|2366.5|2372|2371.5|2372|2371.5|2366.5|2365.5|14228
1744788300000|2025-04-16 07:25:00|2371.5|2371|2370|2369.5|2373|2372|2369.5|2368.5|16717
1744788600000|2025-04-16 07:30:00|2369.5|2369|2370|2369|2374.5|2374|2367|2366.5|9978
1744788900000|2025-04-16 07:35:00|2369.5|2368.5|2372.5|2372|2374|2373.5|2368.5|2367.5|16969
1744789200000|2025-04-16 07:40:00|2372|2371.5|2370.5|2369.5|2372|2371.5|2369|2368|12919
1744789500000|2025-04-16 07:45:00|2370|2370|2370|2369.5|2372.5|2372|2369.5|2368.5|70610
1744789800000|2025-04-16 07:50:00|2369.5|2369|2364.5|2363.5|2370|2369|2362.5|2361.5|26712
1744790100000|2025-04-16 07:55:00|2364|2363|2364.5|2364|2366|2365|2363.5|2362.5|51428
1744790400000|2025-04-16 08:00:00|2364|2363.5|2365|2364.5|2365.5|2364.5|2361|2360|23170
1744790700000|2025-04-16 08:05:00|2364|2363.5|2363.5|2362.5|2367|2366|2362.5|2361.5|11578
1744791000000|2025-04-16 08:10:00|2363|2362|2364|2363|2364|2363.5|2361|2360|9735
1744791300000|2025-04-16 08:15:00|2364.5|2363.5|2367.5|2367|2367.5|2367|2364|2363.5|36533
1744791600000|2025-04-16 08:20:00|2366.5|2366.5|2367.5|2367|2368.5|2368|2366|2365|10891
1744791900000|2025-04-16 08:25:00|2368|2367.5|2376.5|2375.5|2387|2385.5|2365.5|2364.5|63236
1744792200000|2025-04-16 08:30:00|2377.5|2376.5|2376|2375|2382|2381|2373.5|2372.5|37874
1744792500000|2025-04-16 08:35:00|2376.5|2375.5|2379|2378|2381.5|2380.5|2374.5|2374|15349
1744792800000|2025-04-16 08:40:00|2379.5|2378.5|2391|2390|2394.5|2393.5|2379|2378|11911
1744793100000|2025-04-16 08:45:00|2390|2389|2387.5|2386.5|2390|2389|2383.5|2383|8302
1744793400000|2025-04-16 08:50:00|2386.5|2386|2382|2381|2389|2388|2380.5|2379.5|20786
1744793700000|2025-04-16 08:55:00|2382.5|2381.5|2381|2380|2383|2382.5|2380.5|2379.5|8165
1744794000000|2025-04-16 09:00:00|2382.5|2380.5|2379.5|2378.5|2383|2382|2378|2377.5|10173
1744794300000|2025-04-16 09:05:00|2379|2378|2381.5|2381|2381.5|2381|2378|2377.5|10213
1744794600000|2025-04-16 09:10:00|2381|2380.5|2382.5|2381.5|2383|2382.5|2380|2379.5|7681
1744794900000|2025-04-16 09:15:00|2382|2382|2384|2383|2386.5|2385.5|2381.5|2381|29312
1744795200000|2025-04-16 09:20:00|2383.5|2382.5|2385.5|2384.5|2385.5|2385|2383|2382|11052
1744795500000|2025-04-16 09:25:00|2385|2384|2385.5|2384.5|2388.5|2387.5|2384|2383.5|11194
1744795800000|2025-04-16 09:30:00|2384.5|2384|2384|2383.5|2386.5|2385.5|2383|2382.5|9278
1744796100000|2025-04-16 09:35:00|2384.5|2384|2388.5|2388|2389.5|2388.5|2384.5|2384|14886
1744796400000|2025-04-16 09:40:00|2389|2388.5|2390.5|2390|2392|2391.5|2389|2388|9259
1744796700000|2025-04-16 09:45:00|2391|2390.5|2395.5|2395|2396|2395|2391|2390|14937
1744797000000|2025-04-16 09:50:00|2396|2395.5|2399|2398|2400|2399|2395.5|2395|17710
1744797300000|2025-04-16 09:55:00|2398.5|2397.5|2396.5|2395.5|2401|2400.5|2396|2395.5|25587
1744797600000|2025-04-16 10:00:00|2396|2395|2401|2400|2401.5|2400.5|2394.5|2393.5|10546
1744797900000|2025-04-16 10:05:00|2400.5|2400.5|2400.5|2399.5|2402.5|2401.5|2400.5|2399.5|8527
1744798200000|2025-04-16 10:10:00|2399.5|2399|2400|2399|2401.5|2400.5|2399.5|2398.5|13127
1744798500000|2025-04-16 10:15:00|2400.5|2399.5|2399.5|2398.5|2401.5|2401|2395|2394|17464
1744798800000|2025-04-16 10:20:00|2398.5|2397.5|2397.5|2397|2400|2399.5|2396.5|2395.5|9108
1744799100000|2025-04-16 10:25:00|2398|2396.5|2401|2400|2402|2401|2397|2396.5|6560
1744799400000|2025-04-16 10:30:00|2400.5|2399.5|2399.5|2398.5|2401|2400|2398.5|2397.5|9343
1744799700000|2025-04-16 10:35:00|2398.5|2397.5|2398.5|2398|2400|2399.5|2397.5|2396.5|8269
1744800000000|2025-04-16 10:40:00|2398|2397.5|2397.5|2397|2399.5|2399|2397|2396.5|9994
1744800300000|2025-04-16 10:45:00|2398|2396.5|2400.5|2400|2402|2401.5|2397|2396.5|14801
1744800600000|2025-04-16 10:50:00|2401.5|2400.5|2403.5|2402.5|2404|2403.5|2400.5|2399.5|7324
1744800900000|2025-04-16 10:55:00|2402|2403|2400.5|2400|2402.5|2403|2399.5|2399|8156
1744801200000|2025-04-16 11:00:00|2401|2400.5|2402|2401.5|2403|2402|2399.5|2399|10798
1744801500000|2025-04-16 11:05:00|2401.5|2401|2403.5|2402.5|2403.5|2403|2400.5|2400|9380
1744801800000|2025-04-16 11:10:00|2403|2402|2401|2400|2403|2402|2398.5|2397.5|6953
1744802100000|2025-04-16 11:15:00|2401.5|2400.5|2401.5|2401|2401.5|2401|2400|2399|4458
1744802400000|2025-04-16 11:20:00|2402|2401.5|2400|2399.5|2402.5|2401.5|2399|2398|13282
1744802700000|2025-04-16 11:25:00|2400.5|2399|2399.5|2399|2401|2400.5|2399|2398.5|4918
1744803000000|2025-04-16 11:30:00|2400.5|2399.5|2398|2397.5|2400.5|2399.5|2397|2396.5|2665
1744803300000|2025-04-16 11:35:00|2398.5|2398|2400|2399.5|2400|2399.5|2397|2396.5|7610
1744803600000|2025-04-16 11:40:00|2399.5|2399|2403|2402.5|2403|2402.5|2399.5|2399|15183
1744803900000|2025-04-16 11:45:00|2403.5|2403|2405.5|2404.5|2405.5|2404.5|2403|2402.5|11445
1744804200000|2025-04-16 11:50:00|2405|2404|2405|2404.5|2405|2404.5|2402|2401.5|7392
1744804500000|2025-04-16 11:55:00|2403.5|2403|2405.5|2405|2406.5|2406|2403.5|2403|5763
1744804800000|2025-04-16 12:00:00|2405|2404.5|2405.5|2405|2406|2405.5|2404|2403.5|8439
1744805100000|2025-04-16 12:05:00|2406|2405.5|2408.5|2408|2408.5|2408|2405.5|2405|11397
1744805400000|2025-04-16 12:10:00|2409|2408.5|2406.5|2406|2409.5|2409|2406|2405.5|7185
1744805700000|2025-04-16 12:15:00|2406|2405.5|2408.5|2407.5|2409|2408.5|2406|2405.5|9820
1744806000000|2025-04-16 12:20:00|2408|2407|2410.5|2410|2410.5|2410|2407.5|2407|4981
1744806300000|2025-04-16 12:25:00|2411|2410.5|2410.5|2410|2411|2410.5|2410|2409.5|4548
1744806600000|2025-04-16 12:30:00|2411|2409.5|2411.5|2411|2413|2412.5|2410|2409.5|15292
1744806900000|2025-04-16 12:35:00|2411|2410.5|2409.5|2409|2412|2411.5|2407.5|2406.5|12507
1744807200000|2025-04-16 12:40:00|2410|2409.5|2409|2408.5|2410.5|2410|2407|2406.5|9625
1744807500000|2025-04-16 12:45:00|2407.5|2407|2408.5|2408|2410.5|2410|2407.5|2406.5|16505
1744807800000|2025-04-16 12:50:00|2408|2407.5|2409.5|2409|2409.5|2409|2406.5|2405.5|15008
1744808100000|2025-04-16 12:55:00|2410|2409.5|2409|2408.5|2411|2410.5|2408.5|2408|17793
1744808400000|2025-04-16 13:00:00|2408.5|2408|2406|2405.5|2408.5|2408|2402.5|2401.5|24393
1744808700000|2025-04-16 13:05:00|2405.5|2405|2406|2405|2406|2405|2403.5|2402.5|17088
1744809000000|2025-04-16 13:10:00|2405.5|2404.5|2406|2405.5|2407.5|2407|2404.5|2404|13264
1744809300000|2025-04-16 13:15:00|2405.5|2405|2405.5|2405|2406|2405.5|2403.5|2403|12563
1744809600000|2025-04-16 13:20:00|2405|2404.5|2403.5|2403|2405.5|2405|2401.5|2401|19576
1744809900000|2025-04-16 13:25:00|2403|2402.5|2401|2400.5|2404.5|2403.5|2401|2400.5|25194
1744810200000|2025-04-16 13:30:00|2399|2400|2406|2405.5|2406|2405.5|2396|2395|55697
1744810500000|2025-04-16 13:35:00|2406.5|2406|2410|2409|2411.5|2410.5|2404.5|2403.5|37232
1744810800000|2025-04-16 13:40:00|2409|2408|2413|2412.5|2413|2412.5|2407.5|2406.5|25625
1744811100000|2025-04-16 13:45:00|2413.5|2413|2416.5|2415.5|2418.5|2418|2410.5|2410|224316
1744811400000|2025-04-16 13:50:00|2415.5|2415|2409.5|2408.5|2418|2417|2408|2407|39351
1744811700000|2025-04-16 13:55:00|2409|2408|2407.5|2407|2412|2411.5|2406.5|2405.5|25743
1744812000000|2025-04-16 14:00:00|2407|2406|2412.5|2411.5|2416|2415|2406.5|2405.5|42596
1744812300000|2025-04-16 14:05:00|2413|2412|2417|2416|2420.5|2419.5|2413|2412|37285
1744812600000|2025-04-16 14:10:00|2417.5|2416.5|2418|2417|2420.5|2419.5|2417|2416|32345
1744812900000|2025-04-16 14:15:00|2419|2418.5|2418.5|2418|2420.5|2420|2417|2416|28054
1744813200000|2025-04-16 14:20:00|2418|2417.5|2416|2415.5|2419.5|2418.5|2416|2415|25101
1744813500000|2025-04-16 14:25:00|2416.5|2416|2413|2412.5|2418|2417|2413|2412.5|26829
1744813800000|2025-04-16 14:30:00|2414|2412|2414|2413|2414|2413.5|2410|2409|23627
1744814100000|2025-04-16 14:35:00|2413.5|2413.5|2415|2414|2415.5|2415|2412|2411.5|17122
1744814400000|2025-04-16 14:40:00|2414.5|2414.5|2418|2417|2418|2417.5|2413.5|2413|24243
1744814700000|2025-04-16 14:45:00|2417|2416.5|2417|2416.5|2418.5|2418|2416|2415.5|19695
1744815000000|2025-04-16 14:50:00|2417.5|2417|2419|2418.5|2419.5|2419|2415.5|2415|30807
1744815300000|2025-04-16 14:55:00|2419.5|2419|2418.5|2417.5|2420|2419.5|2417|2416|35839
1744815600000|2025-04-16 15:00:00|2419|2418|2420|2419.5|2420.5|2420|2416.5|2416|35029
1744815900000|2025-04-16 15:05:00|2420.5|2420|2420.5|2420|2422.5|2422|2419.5|2419|28242
1744816200000|2025-04-16 15:10:00|2421|2420.5|2427|2426.5|2427.5|2427|2421|2420.5|32209
1744816500000|2025-04-16 15:15:00|2427.5|2427|2432|2431.5|2432.5|2432|2426|2425.5|37989
1744816800000|2025-04-16 15:20:00|2431|2430.5|2436.5|2436|2437.5|2437|2431|2430.5|33542
1744817100000|2025-04-16 15:25:00|2437|2436.5|2438.5|2438|2440.5|2440|2436.5|2436|49535
1744873200000|2025-04-17 07:00:00|2428.5|2421|2426.5|2425.5|2429.5|2428.5|2423|2421|85595
1744873500000|2025-04-17 07:05:00|2428|2427|2432.5|2431.5|2434|2433|2425.5|2424.5|24555
1744873800000|2025-04-17 07:10:00|2432|2431|2437|2436|2439.5|2439|2430|2429|12045
1744874100000|2025-04-17 07:15:00|2436.5|2435.5|2444|2443|2446|2445|2434.5|2433.5|14710
1744874400000|2025-04-17 07:20:00|2443.5|2443.5|2446|2445|2447|2446.5|2443.5|2443|16920
1744874700000|2025-04-17 07:25:00|2445.5|2445.5|2446.5|2446|2448.5|2447.5|2444.5|2444|7100
1744875000000|2025-04-17 07:30:00|2447.5|2446.5|2448|2447|2449.5|2448.5|2446.5|2445.5|15111
1744875300000|2025-04-17 07:35:00|2447.5|2447.5|2439.5|2438.5|2447.5|2447.5|2439.5|2438.5|6525
1744875600000|2025-04-17 07:40:00|2439|2437.5|2440|2439|2442|2441|2437.5|2437|8055
1744875900000|2025-04-17 07:45:00|2439.5|2440|2440|2439|2443|2442|2439.5|2439|5088
1744876200000|2025-04-17 07:50:00|2439.5|2438.5|2437|2436.5|2439.5|2439|2436.5|2435.5|9862
1744876500000|2025-04-17 07:55:00|2436.5|2436|2437|2436|2438|2437|2435|2434|5672
1744876800000|2025-04-17 08:00:00|2437.5|2436.5|2434|2433.5|2438.5|2437.5|2434|2433|6638
1744877100000|2025-04-17 08:05:00|2434.5|2434|2437.5|2436.5|2438.5|2437.5|2434.5|2434|17652
1744877400000|2025-04-17 08:10:00|2437|2436|2437|2436|2438.5|2438|2436.5|2435.5|7168
1744877700000|2025-04-17 08:15:00|2436.5|2435.5|2435.5|2435|2438|2437|2435.5|2434.5|8733
1744878000000|2025-04-17 08:20:00|2435|2434.5|2438|2437|2438.5|2437.5|2434|2433.5|11882
1744878300000|2025-04-17 08:25:00|2437.5|2436.5|2437|2436|2438.5|2437.5|2436|2435.5|10747
1744878600000|2025-04-17 08:30:00|2438|2436.5|2436|2435.5|2438.5|2438|2436|2435|15460
1744878900000|2025-04-17 08:35:00|2436.5|2436|2437|2436.5|2438.5|2438|2436.5|2436|6852
1744879200000|2025-04-17 08:40:00|2436.5|2436|2434.5|2434|2437|2436|2434.5|2433.5|9326
1744879500000|2025-04-17 08:45:00|2435|2434.5|2431.5|2430.5|2435|2434.5|2431|2430.5|11375
1744879800000|2025-04-17 08:50:00|2431|2431|2429|2428.5|2433|2432.5|2428.5|2428|14011
1744880100000|2025-04-17 08:55:00|2428.5|2428|2428|2427.5|2429.5|2429|2427|2426|18966
1744880400000|2025-04-17 09:00:00|2428.5|2428|2427.5|2427|2428.5|2428|2426|2425|8087
1744880700000|2025-04-17 09:05:00|2428|2426.5|2425|2424|2428|2427.5|2423|2422.5|15116
1744881300000|2025-04-17 09:15:00|2423|2422|2423|2422.5|2424.5|2424|2420.5|2420|29302
1744881600000|2025-04-17 09:20:00|2423.5|2423|2422.5|2422|2425.5|2424.5|2422.5|2421.5|11609
1744881900000|2025-04-17 09:25:00|2423|2421.5|2424|2423.5|2424|2423.5|2421|2420|7014
1744882200000|2025-04-17 09:30:00|2423.5|2423|2422|2421.5|2425|2424|2421|2420|8771
1744882500000|2025-04-17 09:35:00|2422.5|2422|2422.5|2422|2423.5|2422.5|2421|2420|10889
1744882800000|2025-04-17 09:40:00|2422|2421.5|2422.5|2421.5|2422.5|2422|2421|2420.5|14024
1744883100000|2025-04-17 09:45:00|2422|2421|2424|2423.5|2424.5|2423.5|2420.5|2420|11339
1744883400000|2025-04-17 09:50:00|2424.5|2424|2422.5|2421.5|2424.5|2424|2421|2420.5|6395
1744883700000|2025-04-17 09:55:00|2422|2421|2423.5|2423|2425|2424.5|2421.5|2421|8611
1744884000000|2025-04-17 10:00:00|2424|2422.5|2421|2420|2424.5|2424|2421|2420|10295
1744884300000|2025-04-17 10:05:00|2421.5|2420.5|2420|2419.5|2423.5|2422.5|2420|2419.5|13590
1744884600000|2025-04-17 10:10:00|2419.5|2419|2415|2414.5|2421.5|2420.5|2415|2414.5|16802
1744884900000|2025-04-17 10:15:00|2415.5|2415|2408.5|2407.5|2415.5|2415|2407|2406.5|19026
1744885200000|2025-04-17 10:20:00|2408|2407|2411|2410.5|2412|2411|2407.5|2407|20373
1744885500000|2025-04-17 10:25:00|2411.5|2410|2413|2412|2413.5|2412.5|2411|2410|5381
1744885800000|2025-04-17 10:30:00|2413.5|2412.5|2414|2413|2414|2413|2411.5|2410.5|24521
1744886100000|2025-04-17 10:35:00|2414.5|2413.5|2414|2413|2414.5|2414|2413.5|2413|5587
1744886400000|2025-04-17 10:40:00|2413.5|2413.5|2414|2413|2414.5|2413.5|2413|2412.5|3615
1744886700000|2025-04-17 10:45:00|2413.5|2413.5|2416|2415|2416|2415|2413.5|2412.5|9685
1744887000000|2025-04-17 10:50:00|2415.5|2414|2414|2413|2415.5|2414|2412|2411|10337
1744887300000|2025-04-17 10:55:00|2413.5|2412.5|2413|2412.5|2413.5|2412.5|2411|2410.5|8028
1744887600000|2025-04-17 11:00:00|2413.5|2413.5|2413.5|2413|2415|2414|2412.5|2412|11242
1744887900000|2025-04-17 11:05:00|2413|2412.5|2412|2411.5|2413.5|2413|2411.5|2411|7591
1744888200000|2025-04-17 11:10:00|2411.5|2411|2412|2411.5|2412.5|2412|2411|2410|8848
1744888500000|2025-04-17 11:15:00|2412.5|2412|2412.5|2411.5|2413.5|2413|2412|2411|3728
1744888800000|2025-04-17 11:20:00|2412|2411|2411.5|2410.5|2412.5|2412|2410|2409.5|7850
1744889100000|2025-04-17 11:25:00|2412|2411|2411|2410.5|2412|2411.5|2410.5|2410|6262
1744889400000|2025-04-17 11:30:00|2410.5|2410|2408.5|2407.5|2410.5|2410|2408|2407|5043
1744889700000|2025-04-17 11:35:00|2407.5|2408|2407|2406.5|2408.5|2408|2406.5|2406|7023
1744890000000|2025-04-17 11:40:00|2407.5|2407|2409|2408.5|2409|2408.5|2407.5|2407|5312
1744890300000|2025-04-17 11:45:00|2409.5|2409|2412.5|2412|2413|2412|2409|2408.5|54444
1744890600000|2025-04-17 11:50:00|2413|2411.5|2409|2408.5|2413|2411.5|2409|2408|15584
1744890900000|2025-04-17 11:55:00|2409.5|2409|2411|2410|2412|2411|2409.5|2408.5|7099
1744891200000|2025-04-17 12:00:00|2410.5|2410.5|2411.5|2410.5|2418|2417|2410|2409|27169
1744891500000|2025-04-17 12:05:00|2412|2411|2411|2410.5|2412.5|2412|2410.5|2409.5|5348
1744891800000|2025-04-17 12:10:00|2411.5|2411|2411.5|2410.5|2413|2412.5|2410|2409|6851
1744892100000|2025-04-17 12:15:00|2411|2410|2415|2414|2415|2414.5|2411|2410|5486
1744892400000|2025-04-17 12:20:00|2414.5|2413.5|2415|2414|2415.5|2414.5|2413|2412.5|10973
1744892700000|2025-04-17 12:25:00|2415.5|2414.5|2417.5|2416.5|2417.5|2417|2414.5|2414|7448
1744893000000|2025-04-17 12:30:00|2418|2417|2419.5|2419|2421|2420|2416.5|2416|20370
1744893300000|2025-04-17 12:35:00|2419|2418.5|2422|2421.5|2423|2422|2418.5|2418|27818
1744893600000|2025-04-17 12:40:00|2421.5|2421|2421|2420.5|2421.5|2421|2418|2417|8465
1744893900000|2025-04-17 12:45:00|2421.5|2421|2420.5|2419.5|2422|2421.5|2420|2419.5|14968
1744894200000|2025-04-17 12:50:00|2420|2420|2417|2416.5|2421|2420.5|2416.5|2416|18349
1744894500000|2025-04-17 12:55:00|2417.5|2417|2413|2412|2418|2417.5|2413|2412|26901
1744894800000|2025-04-17 13:00:00|2412.5|2411.5|2418.5|2417.5|2419|2418|2412|2411.5|22921
1744895100000|2025-04-17 13:05:00|2418|2417|2417.5|2416.5|2419|2418|2416|2415.5|10755
1744895400000|2025-04-17 13:10:00|2417|2416|2417.5|2416.5|2420.5|2420|2415.5|2415|19038
1744895700000|2025-04-17 13:15:00|2417|2417|2418|2417|2418.5|2417.5|2416.5|2415.5|11442
1744896000000|2025-04-17 13:20:00|2417|2416.5|2418.5|2417.5|2420.5|2419.5|2417|2416.5|13443
1744896300000|2025-04-17 13:25:00|2418|2416|2414.5|2413.5|2418|2416|2413.5|2412.5|28640
1744896600000|2025-04-17 13:30:00|2413.5|2413|2424|2423|2427.5|2426.5|2412|2411.5|36864
1744896900000|2025-04-17 13:35:00|2424.5|2423.5|2425|2424|2426|2425.5|2420.5|2419.5|29656
1744897200000|2025-04-17 13:40:00|2424.5|2423.5|2429.5|2428.5|2430|2429|2421.5|2421|25438
1744897500000|2025-04-17 13:45:00|2430|2429|2430|2429|2431|2430.5|2427.5|2427|36631
1744897800000|2025-04-17 13:50:00|2430.5|2430|2430|2429.5|2431.5|2430.5|2426|2425|41328
1744898100000|2025-04-17 13:55:00|2430.5|2430|2432|2431.5|2432|2431.5|2428.5|2428|24451
1744898400000|2025-04-17 14:00:00|2431|2431|2432|2431|2434|2433.5|2428.5|2428|38744
1744898700000|2025-04-17 14:05:00|2432.5|2431.5|2430.5|2429.5|2433|2432|2428.5|2428|33197
1744899000000|2025-04-17 14:10:00|2431|2430|2429.5|2429|2431.5|2431|2428|2427|15186
1744899300000|2025-04-17 14:15:00|2430|2428.5|2432|2431.5|2432|2431.5|2429|2428|22790
1744899600000|2025-04-17 14:20:00|2431.5|2431|2430.5|2430|2433|2432|2428|2427|259002
1744899900000|2025-04-17 14:25:00|2430|2429.5|2429|2428.5|2431.5|2431|2429|2428.5|359138
1744900200000|2025-04-17 14:30:00|2428.5|2428|2429|2428|2430|2429|2426.5|2425.5|37383
1744900500000|2025-04-17 14:35:00|2428.5|2429|2428.5|2428|2430|2429.5|2427.5|2426.5|44119
1744900800000|2025-04-17 14:40:00|2429|2428.5|2432.5|2432|2433|2432.5|2428.5|2428|24937
1744901100000|2025-04-17 14:45:00|2432|2431.5|2436|2435|2437|2436.5|2431.5|2431|23977
1744901400000|2025-04-17 14:50:00|2436.5|2435.5|2436.5|2436|2437|2436.5|2433.5|2432.5|53927
1744901700000|2025-04-17 14:55:00|2436|2435.5|2434|2433.5|2436.5|2436|2433.5|2433|31860
1744902000000|2025-04-17 15:00:00|2434.5|2434|2440|2439.5|2440|2439.5|2434|2433.5|35385
1744902300000|2025-04-17 15:05:00|2439.5|2439|2442|2441.5|2444.5|2444|2439|2438.5|35019
1744902600000|2025-04-17 15:10:00|2441.5|2441|2448.5|2447.5|2449|2448|2441.5|2440.5|32286
1744902900000|2025-04-17 15:15:00|2448|2448|2449|2448.5|2451|2450.5|2447|2446.5|46007
1744903200000|2025-04-17 15:20:00|2449.5|2449|2447.5|2447|2449.5|2449|2446|2445.5|30669
1744903500000|2025-04-17 15:25:00|2447|2446.5|2445.5|2444.5|2447.5|2447|2445|2444.5|51088
1745305200000|2025-04-22 07:00:00|2433.5|2429|2428.5|2427|2437.5|2436.5|2423|2421.5|33797
1745305500000|2025-04-22 07:05:00|2429|2428|2430.5|2429.5|2434.5|2433|2425|2423.5|26190
1745305800000|2025-04-22 07:10:00|2429.5|2428.5|2427.5|2426.5|2434|2433.5|2424.5|2423.5|21618
1745306100000|2025-04-22 07:15:00|2428|2426|2427.5|2427|2428|2427.5|2421|2420|26373
1745306400000|2025-04-22 07:20:00|2428|2427.5|2430|2429|2432|2431.5|2426.5|2426|25817
1745306700000|2025-04-22 07:25:00|2430.5|2429.5|2430|2429.5|2433.5|2432.5|2430|2429.5|20766
1745307000000|2025-04-22 07:30:00|2429|2428.5|2425.5|2425|2429.5|2429|2425.5|2424.5|28557
1745307300000|2025-04-22 07:35:00|2426|2425.5|2427|2426.5|2429|2428|2425.5|2425|19592
1745307600000|2025-04-22 07:40:00|2427.5|2427|2437.5|2437|2437.5|2437|2427.5|2427|27721
1745307900000|2025-04-22 07:45:00|2438|2437.5|2434.5|2433.5|2438|2437.5|2433.5|2433|21690
1745308200000|2025-04-22 07:50:00|2435|2434|2436.5|2436|2437|2436.5|2434.5|2434|18853
1745308500000|2025-04-22 07:55:00|2437|2435.5|2438|2437.5|2438.5|2438|2436|2435.5|16340
1745308800000|2025-04-22 08:00:00|2437.5|2437|2441.5|2441|2441.5|2441|2437|2436|36378
1745309100000|2025-04-22 08:05:00|2441|2440.5|2438|2437|2444|2443.5|2437.5|2436.5|32365
1745309400000|2025-04-22 08:10:00|2438.5|2438|2435.5|2434.5|2439.5|2439|2434.5|2434|28147
1745309700000|2025-04-22 08:15:00|2435|2434|2435|2434|2435.5|2435|2433|2432|21285
1745310000000|2025-04-22 08:20:00|2435.5|2434.5|2435.5|2435|2436|2435.5|2432.5|2432|24477
1745310300000|2025-04-22 08:25:00|2434.5|2433.5|2434|2433|2435.5|2435|2431.5|2431|17330
1745310600000|2025-04-22 08:30:00|2433.5|2432.5|2433.5|2432.5|2435|2434|2432|2431.5|16517
1745310900000|2025-04-22 08:35:00|2434|2433|2433|2432.5|2434|2433.5|2430.5|2429.5|12645
1745311200000|2025-04-22 08:40:00|2432.5|2432|2432.5|2431.5|2435.5|2435|2432|2431.5|14906
1745311500000|2025-04-22 08:45:00|2432|2431|2429.5|2429|2432|2431|2429|2428.5|11900
1745311800000|2025-04-22 08:50:00|2430|2429.5|2431|2430.5|2432|2431.5|2429|2428.5|11571
1745312100000|2025-04-22 08:55:00|2431.5|2431|2430.5|2430|2432|2431|2430|2429|8301
1745312400000|2025-04-22 09:00:00|2431|2429.5|2432.5|2431.5|2434|2433.5|2430|2429.5|13166
1745312700000|2025-04-22 09:05:00|2433|2432|2437|2436|2437.5|2436.5|2433|2432|56119
1745313000000|2025-04-22 09:10:00|2437.5|2436.5|2436|2435|2438|2437.5|2435.5|2435|24325
1745313300000|2025-04-22 09:15:00|2435.5|2434.5|2434|2433|2435.5|2434.5|2433|2432.5|16887
1745313600000|2025-04-22 09:20:00|2434.5|2433.5|2434|2433.5|2434.5|2433.5|2431.5|2431|11048
1745313900000|2025-04-22 09:25:00|2434.5|2434|2433.5|2432.5|2435|2434.5|2433|2432.5|8229
1745314200000|2025-04-22 09:30:00|2434|2433|2434|2433|2434.5|2434|2432|2431.5|9593
1745314500000|2025-04-22 09:35:00|2434.5|2433.5|2434.5|2434|2436|2435|2433.5|2433|11127
1745314800000|2025-04-22 09:40:00|2435|2433.5|2433.5|2433|2435.5|2435|2433.5|2432.5|14055
1745315100000|2025-04-22 09:45:00|2433|2432.5|2434.5|2434|2435|2434.5|2433|2432.5|11249
1745315400000|2025-04-22 09:50:00|2435|2433|2435|2434|2435.5|2435|2434|2433|11594
1745315700000|2025-04-22 09:55:00|2434.5|2434.5|2436|2435.5|2436.5|2435.5|2434|2433.5|9041
1745316000000|2025-04-22 10:00:00|2436.5|2436|2435|2434|2436.5|2436|2434|2433.5|13722
1745316300000|2025-04-22 10:05:00|2435.5|2434.5|2436|2435|2436|2435.5|2435|2434|8875
1745316600000|2025-04-22 10:10:00|2435.5|2435.5|2431.5|2431|2436.5|2436|2431.5|2431|20406
1745316900000|2025-04-22 10:15:00|2432|2431.5|2431|2430.5|2432.5|2431.5|2429.5|2429|8953
1745317200000|2025-04-22 10:20:00|2431.5|2430|2431|2430.5|2433|2432.5|2430.5|2429.5|11068
1745317500000|2025-04-22 10:25:00|2431.5|2431|2433|2432|2433|2432.5|2431|2430.5|9669
1745317800000|2025-04-22 10:30:00|2432.5|2432.5|2433.5|2433|2433.5|2433|2431.5|2431|7820
1745318100000|2025-04-22 10:35:00|2434|2433.5|2432|2431|2434|2433.5|2431.5|2431|7053
1745318400000|2025-04-22 10:40:00|2431.5|2431.5|2433.5|2433|2434|2433|2431.5|2431|9400
1745318700000|2025-04-22 10:45:00|2434|2433.5|2433|2432|2434|2433.5|2432.5|2432|5266
1745319000000|2025-04-22 10:50:00|2433.5|2432.5|2433|2432.5|2434.5|2434|2433|2432.5|8219
1745319300000|2025-04-22 10:55:00|2432.5|2432|2431|2430.5|2433|2432.5|2430.5|2430|19070
1745319600000|2025-04-22 11:00:00|2430.5|2430|2431|2430.5|2432|2431|2430|2429.5|15801
1745319900000|2025-04-22 11:05:00|2430.5|2430|2429.5|2428.5|2431|2430.5|2426|2425.5|26825
1745320200000|2025-04-22 11:10:00|2429|2428|2429|2428.5|2430.5|2429.5|2428|2427.5|5052
1745320500000|2025-04-22 11:15:00|2428.5|2428|2428.5|2427.5|2430|2429|2428|2427.5|4974
1745320800000|2025-04-22 11:20:00|2429|2428|2430|2429.5|2430.5|2430|2429|2428|7560
1745321100000|2025-04-22 11:25:00|2430.5|2430|2428.5|2427.5|2430.5|2430|2428|2427.5|12391
1745321400000|2025-04-22 11:30:00|2429|2428|2427.5|2426.5|2429.5|2428.5|2427.5|2426.5|7358
1745321700000|2025-04-22 11:35:00|2427|2427|2428|2427.5|2428|2427.5|2427|2426.5|4379
1745322000000|2025-04-22 11:40:00|2427.5|2427|2427|2426.5|2428|2427|2425.5|2424.5|7354
1745322300000|2025-04-22 11:45:00|2427.5|2425|2428|2427|2428|2427.5|2425|2424.5|14005
1745322600000|2025-04-22 11:50:00|2428.5|2428|2429.5|2429|2431|2430.5|2428.5|2428|14535
1745322900000|2025-04-22 11:55:00|2429|2428.5|2428|2427.5|2430|2429|2427.5|2427|3987
1745323200000|2025-04-22 12:00:00|2427.5|2427|2430.5|2429.5|2431|2430|2427.5|2427|4996
1745323500000|2025-04-22 12:05:00|2430|2430|2431|2430|2431|2430.5|2429|2428.5|3392
1745323800000|2025-04-22 12:10:00|2431.5|2430.5|2432.5|2432|2432.5|2432|2430.5|2430|5257
1745324100000|2025-04-22 12:15:00|2433|2432.5|2432.5|2432|2437|2436|2432.5|2432|29369
1745324400000|2025-04-22 12:20:00|2433|2432.5|2432.5|2432|2433|2432.5|2431|2430.5|15912
1745324700000|2025-04-22 12:25:00|2433|2432.5|2431|2430|2433.5|2433|2430.5|2430|8813
1745325000000|2025-04-22 12:30:00|2431.5|2431|2431.5|2431|2432|2431.5|2430.5|2430|8111
1745325300000|2025-04-22 12:35:00|2431|2430.5|2430.5|2430|2432|2431.5|2430.5|2430|13077
1745325600000|2025-04-22 12:40:00|2431|2430.5|2431.5|2431|2432|2431.5|2430.5|2430|12566
1745325900000|2025-04-22 12:45:00|2432|2431.5|2431|2430.5|2432.5|2432|2431|2430.5|6387
1745326200000|2025-04-22 12:50:00|2430.5|2430|2428.5|2428|2431|2430.5|2427.5|2427|9183
1745326500000|2025-04-22 12:55:00|2428|2427|2426|2425.5|2428|2427.5|2426|2425|12546
1745326800000|2025-04-22 13:00:00|2426.5|2426|2428.5|2428|2430.5|2430|2426|2426|18312
1745327100000|2025-04-22 13:05:00|2429|2427.5|2431.5|2431|2431.5|2431|2428|2427.5|16329
1745327400000|2025-04-22 13:10:00|2432|2431.5|2435|2434.5|2435.5|2435|2432|2431.5|10426
1745327700000|2025-04-22 13:15:00|2434.5|2434|2429.5|2428.5|2434.5|2434|2428.5|2427.5|15186
1745328000000|2025-04-22 13:20:00|2429|2429|2433|2432|2433.5|2433|2429|2428.5|7667
1745328300000|2025-04-22 13:25:00|2433.5|2432.5|2431.5|2431|2434|2433|2431.5|2431|8831
1745328600000|2025-04-22 13:30:00|2432|2432.5|2436.5|2435.5|2438|2437|2429.5|2428.5|35989
1745328900000|2025-04-22 13:35:00|2437|2436|2437|2436|2441|2440|2434|2433|24205
1745329200000|2025-04-22 13:40:00|2437.5|2436.5|2437|2436.5|2440|2439|2436.5|2436|18836
1745329500000|2025-04-22 13:45:00|2438.5|2437.5|2432|2431.5|2438.5|2437.5|2431.5|2431|18804
1745329800000|2025-04-22 13:50:00|2432.5|2431|2429|2428|2433.5|2432.5|2428.5|2428|23680
1745330100000|2025-04-22 13:55:00|2428.5|2428.5|2424|2423.5|2429|2428.5|2423.5|2423|13443
1745330400000|2025-04-22 14:00:00|2423.5|2422.5|2425|2424.5|2426.5|2425.5|2422|2421|27162
1745330700000|2025-04-22 14:05:00|2425.5|2425|2428.5|2427.5|2429|2428|2425|2424|25925
1745331000000|2025-04-22 14:10:00|2429|2428|2430|2429.5|2431.5|2430.5|2427.5|2427|30946
1745331300000|2025-04-22 14:15:00|2430.5|2430|2427.5|2426.5|2430.5|2430|2425.5|2425|21430
1745331600000|2025-04-22 14:20:00|2428|2427|2429.5|2429|2431|2430.5|2427.5|2427|23150
1745331900000|2025-04-22 14:25:00|2430|2429.5|2429|2428.5|2430.5|2430|2427.5|2426.5|20126
1745332200000|2025-04-22 14:30:00|2428.5|2428|2427|2426|2429|2428.5|2424.5|2424|28348
1745332500000|2025-04-22 14:35:00|2426.5|2426.5|2426|2425.5|2427|2426.5|2424.5|2424|18842
1745332800000|2025-04-22 14:40:00|2425.5|2425|2424.5|2423.5|2427.5|2427|2423.5|2423|31539
1745333100000|2025-04-22 14:45:00|2425|2424|2423|2422.5|2427|2426.5|2423|2422.5|36096
1745333400000|2025-04-22 14:50:00|2423.5|2423|2424.5|2424|2426.5|2425.5|2423.5|2423|33321
1745333700000|2025-04-22 14:55:00|2424|2423.5|2424|2423.5|2426|2425.5|2424|2423.5|32050
1745334000000|2025-04-22 15:00:00|2424.5|2424|2424|2423.5|2426|2425.5|2423.5|2423|28723
1745334300000|2025-04-22 15:05:00|2424.5|2424|2428.5|2428|2428.5|2428|2424|2423.5|20580
1745334600000|2025-04-22 15:10:00|2429|2428.5|2430.5|2429.5|2430.5|2430|2428|2427.5|38285
1745334900000|2025-04-22 15:15:00|2431|2430.5|2434|2433.5|2434|2433.5|2430.5|2429.5|28817
1745335200000|2025-04-22 15:20:00|2434.5|2434|2435|2434.5|2438|2437.5|2434|2433.5|20165
1745335500000|2025-04-22 15:25:00|2435.5|2435|2432.5|2431.5|2435.5|2435|2431.5|2431|32405
1745391600000|2025-04-23 07:00:00|2461.5|2457.5|2486|2484.5|2488.5|2487|2460|2457.5|42730
1745391900000|2025-04-23 07:05:00|2485.5|2484|2481.5|2480|2487|2485.5|2478.5|2477|84523
1745392200000|2025-04-23 07:10:00|2482|2480.5|2491.5|2490.5|2494|2493|2480|2479|29981
1745392500000|2025-04-23 07:15:00|2492|2491|2499|2498|2499.5|2498.5|2491|2490|22404
1745392800000|2025-04-23 07:20:00|2498.5|2497.5|2501|2500.5|2503.5|2503|2498.5|2497.5|21354
1745393100000|2025-04-23 07:25:00|2500|2500|2497|2496|2501|2500.5|2496|2495.5|27580
1745393400000|2025-04-23 07:30:00|2497.5|2496.5|2494|2493|2497.5|2496.5|2488.5|2488|114677
1745393700000|2025-04-23 07:35:00|2493|2493.5|2491.5|2491|2493|2493.5|2489|2488|12339
1745394000000|2025-04-23 07:40:00|2492|2491.5|2490.5|2489.5|2492.5|2492|2486.5|2485.5|33238
1745394300000|2025-04-23 07:45:00|2489.5|2489|2490.5|2490|2490.5|2490|2486.5|2485.5|10781
1745394600000|2025-04-23 07:50:00|2490|2489.5|2491|2490.5|2492|2491|2488.5|2488|13885
1745394900000|2025-04-23 07:55:00|2490.5|2490|2490|2489|2494|2493|2489.5|2488.5|13320
1745395200000|2025-04-23 08:00:00|2489.5|2488|2491.5|2490.5|2491.5|2491|2486|2485.5|15842
1745395500000|2025-04-23 08:05:00|2490.5|2491|2490|2489.5|2491.5|2491|2490|2489|29238
1745395800000|2025-04-23 08:10:00|2490.5|2490|2493|2492|2493.5|2493|2489|2488.5|12871
1745396100000|2025-04-23 08:15:00|2492.5|2491.5|2492.5|2491.5|2493.5|2493|2492|2491.5|10516
1745396400000|2025-04-23 08:20:00|2492|2491|2493|2492.5|2493|2492.5|2490.5|2490|18002
1745396700000|2025-04-23 08:25:00|2493.5|2493|2493.5|2492.5|2493.5|2493|2491|2490|7658
1745397000000|2025-04-23 08:30:00|2494.5|2493|2498.5|2497.5|2498.5|2498|2494|2493|18121
1745397300000|2025-04-23 08:35:00|2498|2498|2501.5|2501|2503|2502|2498|2498|8257
1745397600000|2025-04-23 08:40:00|2502|2501.5|2501.5|2501|2502|2501.5|2500|2499|12736
1745397900000|2025-04-23 08:45:00|2501|2500.5|2501|2500.5|2501.5|2501|2499|2498|8571
1745398200000|2025-04-23 08:50:00|2500.5|2499.5|2499.5|2498.5|2501|2500|2498.5|2498|8261
1745398500000|2025-04-23 08:55:00|2500|2499|2498.5|2498|2500|2499.5|2497.5|2497|11023
1745398800000|2025-04-23 09:00:00|2499|2498.5|2503|2502.5|2503|2502.5|2499|2498|19047
1745399100000|2025-04-23 09:05:00|2503.5|2501.5|2507.5|2507|2507.5|2507|2501.5|2501|8981
1745399400000|2025-04-23 09:10:00|2507|2506.5|2508|2507.5|2510|2509|2507|2506.5|11846
1745399700000|2025-04-23 09:15:00|2508.5|2508|2507|2506|2508.5|2508|2507|2506|10731
1745400000000|2025-04-23 09:20:00|2506.5|2506.5|2507|2506.5|2508|2507|2506|2505|10227
1745400300000|2025-04-23 09:25:00|2506.5|2506|2507|2506|2508.5|2508|2505.5|2505|25739
1745400600000|2025-04-23 09:30:00|2506.5|2505.5|2504.5|2503.5|2507.5|2507|2503.5|2503|13600
1745400900000|2025-04-23 09:35:00|2505|2504|2503.5|2502.5|2505.5|2505|2503|2502.5|7735
1745401200000|2025-04-23 09:40:00|2503|2502|2501|2500|2503.5|2502.5|2500.5|2500|12670
1745401500000|2025-04-23 09:45:00|2500.5|2500.5|2503|2502|2503|2502.5|2500.5|2500.5|11633
1745401800000|2025-04-23 09:50:00|2502.5|2502.5|2502.5|2501.5|2503|2502.5|2501.5|2501|9901
1745402100000|2025-04-23 09:55:00|2502|2502|2506|2505|2508|2507|2501.5|2501|74286
1745402400000|2025-04-23 10:00:00|2506.5|2505.5|2505|2504|2506.5|2506|2503.5|2503|12976
1745402700000|2025-04-23 10:05:00|2505.5|2504.5|2507.5|2506.5|2507.5|2507|2505.5|2504|13282
1745403000000|2025-04-23 10:10:00|2506.5|2506|2504.5|2504|2507|2506|2504.5|2503.5|4967
1745403300000|2025-04-23 10:15:00|2505|2504.5|2507.5|2506.5|2507.5|2507|2505|2504.5|3813
1745403600000|2025-04-23 10:20:00|2507|2507|2510|2509|2510|2509.5|2507|2506.5|10443
1745403900000|2025-04-23 10:25:00|2509.5|2509.5|2506|2505.5|2510|2509.5|2506|2505.5|5504
1745404200000|2025-04-23 10:30:00|2505.5|2504.5|2506.5|2505.5|2507|2506|2504|2503.5|10410
1745404500000|2025-04-23 10:35:00|2506|2506|2506|2505.5|2507|2506.5|2505.5|2504.5|6746
1745404800000|2025-04-23 10:40:00|2506.5|2506|2505.5|2504.5|2506.5|2506|2504.5|2504|6861
1745405100000|2025-04-23 10:45:00|2506|2505|2508|2507.5|2508.5|2508|2505.5|2504.5|8224
1745405400000|2025-04-23 10:50:00|2508.5|2508|2506|2505.5|2509|2508.5|2506|2505.5|6173
1745405700000|2025-04-23 10:55:00|2506.5|2506|2505|2504.5|2506.5|2506|2505|2504.5|4898
1745406000000|2025-04-23 11:00:00|2504.5|2504|2504|2503.5|2504.5|2504|2502|2501.5|8875
1745406300000|2025-04-23 11:05:00|2504.5|2504|2505|2504|2505|2504|2503.5|2503|4658
1745406600000|2025-04-23 11:10:00|2504.5|2503.5|2502.5|2502|2505|2504.5|2501.5|2500.5|5453
1745406900000|2025-04-23 11:15:00|2502|2501.5|2501.5|2501|2502.5|2502|2501|2500.5|7762
1745407200000|2025-04-23 11:20:00|2501|2500.5|2501|2500.5|2502|2501.5|2500.5|2499.5|8777
1745407500000|2025-04-23 11:25:00|2500.5|2500|2499.5|2499|2501|2500.5|2499.5|2499|7962
1745407800000|2025-04-23 11:30:00|2499|2498.5|2498|2497.5|2500|2499.5|2497.5|2496.5|7988
1745408100000|2025-04-23 11:35:00|2497|2496.5|2496.5|2496|2497.5|2497|2495.5|2495|7746
1745408400000|2025-04-23 11:40:00|2497|2496.5|2492|2491|2497|2496.5|2491|2490|11494
1745408700000|2025-04-23 11:45:00|2491.5|2491.5|2492.5|2491.5|2493.5|2492.5|2491.5|2490.5|4456
1745409000000|2025-04-23 11:50:00|2492|2492|2492.5|2491.5|2493.5|2493|2491.5|2490.5|5233
1745409300000|2025-04-23 11:55:00|2492|2491|2486.5|2485.5|2492|2491|2486|2485.5|11669
1745409600000|2025-04-23 12:00:00|2486|2486|2481|2480|2486|2486|2479.5|2479|17435
1745409900000|2025-04-23 12:05:00|2480.5|2479.5|2479|2478|2480.5|2479.5|2474|2473|33743
1745410200000|2025-04-23 12:10:00|2479.5|2478.5|2477|2476.5|2481|2480|2477|2476.5|24119
1745410500000|2025-04-23 12:15:00|2477.5|2476|2475|2474.5|2477.5|2476.5|2475|2474.5|8828
1745410800000|2025-04-23 12:20:00|2475.5|2475|2473.5|2473|2476.5|2476|2473|2472.5|12806
1745411100000|2025-04-23 12:25:00|2474|2473.5|2474.5|2473.5|2475|2474.5|2472.5|2472|12577
1745411400000|2025-04-23 12:30:00|2474|2473|2474.5|2473.5|2476.5|2475.5|2471.5|2470.5|21943
1745411700000|2025-04-23 12:35:00|2475|2474|2475|2474|2477.5|2477|2474|2473.5|8412
1745412000000|2025-04-23 12:40:00|2475.5|2474.5|2472.5|2471.5|2475.5|2475|2472|2471|9971
1745412300000|2025-04-23 12:45:00|2473|2472|2475.5|2474.5|2476|2475|2472.5|2472|351027
1745412600000|2025-04-23 12:50:00|2476|2475|2477|2476.5|2479|2478.5|2476|2475|14008
1745412900000|2025-04-23 12:55:00|2477.5|2476|2475|2474.5|2477.5|2476|2475|2474.5|7299
1745413200000|2025-04-23 13:00:00|2474|2473|2475|2474.5|2478.5|2478|2473.5|2473|17094
1745413500000|2025-04-23 13:05:00|2475.5|2474|2475.5|2475|2478|2477|2473.5|2473|24088
1745413800000|2025-04-23 13:10:00|2476|2474.5|2476.5|2476|2478|2477|2476|2474.5|11076
1745414100000|2025-04-23 13:15:00|2477|2476.5|2475.5|2475|2478|2477.5|2475.5|2474.5|16708
1745414400000|2025-04-23 13:20:00|2475|2474.5|2474.5|2473.5|2476.5|2475.5|2473.5|2473|18877
1745414700000|2025-04-23 13:25:00|2474|2474|2472.5|2471.5|2474.5|2474|2470.5|2470|18202
1745415000000|2025-04-23 13:30:00|2471.5|2470.5|2448|2447|2471.5|2470.5|2446.5|2446|54266
1745415300000|2025-04-23 13:35:00|2447.5|2446.5|2446.5|2445|2464|2463|2438|2436.5|72544
1745415600000|2025-04-23 13:40:00|2446|2445.5|2459|2458|2462|2461|2445.5|2444.5|56483
1745415900000|2025-04-23 13:45:00|2458.5|2459|2466.5|2465.5|2468.5|2468|2458.5|2457.5|31066
1745416200000|2025-04-23 13:50:00|2467.5|2466|2461.5|2460.5|2468.5|2467.5|2456.5|2455|36767
1745416500000|2025-04-23 13:55:00|2459.5|2459|2469|2467.5|2469|2468|2459|2458|46983
1745416800000|2025-04-23 14:00:00|2469.5|2468.5|2470.5|2469.5|2476|2475|2464|2462.5|34511
1745417100000|2025-04-23 14:05:00|2471|2470|2472|2471|2473|2472.5|2468|2467.5|22664
1745417400000|2025-04-23 14:10:00|2471.5|2470.5|2447|2446|2473.5|2472.5|2445|2444.5|33171
1745417700000|2025-04-23 14:15:00|2444.5|2444|2436.5|2435.5|2444.5|2444|2436|2435|46665
1745418000000|2025-04-23 14:20:00|2435|2434.5|2438|2437|2443.5|2442.5|2434.5|2433.5|53860
1745418300000|2025-04-23 14:25:00|2437.5|2437.5|2436.5|2435.5|2443|2442|2436.5|2435.5|45383
1745418600000|2025-04-23 14:30:00|2434.5|2433.5|2441.5|2440.5|2441.5|2440.5|2434|2433.5|57092
1745418900000|2025-04-23 14:35:00|2442|2441|2435|2434.5|2443|2442.5|2434.5|2433.5|45661
1745419200000|2025-04-23 14:40:00|2436|2435.5|2437.5|2437|2439.5|2438.5|2430|2429.5|89627
1745419500000|2025-04-23 14:45:00|2438|2436|2433.5|2432.5|2438.5|2438|2433|2432|25849
1745419800000|2025-04-23 14:50:00|2433|2432|2431.5|2430.5|2433.5|2432.5|2430|2429|26722
1745420100000|2025-04-23 14:55:00|2431|2430|2436|2435.5|2436.5|2436|2429.5|2429|28730
1745420400000|2025-04-23 15:00:00|2436.5|2436.5|2435.5|2435|2445.5|2444|2426.5|2425|46004
1745420700000|2025-04-23 15:05:00|2434.5|2434.5|2437|2436|2440|2439|2434.5|2434|23232
1745421000000|2025-04-23 15:10:00|2436.5|2435.5|2436.5|2435.5|2437|2436.5|2433.5|2432.5|30063
1745421300000|2025-04-23 15:15:00|2436|2434.5|2430.5|2429.5|2436.5|2435|2430|2429.5|23759
1745421600000|2025-04-23 15:20:00|2430|2429|2431|2430|2432.5|2432|2423|2422.5|43663
1745421900000|2025-04-23 15:25:00|2431.5|2430.5|2432|2431|2434|2433|2430|2429|47001
1745478000000|2025-04-24 07:00:00|2434.5|2432.5|2448|2446.5|2454|2453|2432.5|2431|29123
1745478300000|2025-04-24 07:05:00|2448.5|2447.5|2453.5|2452.5|2454.5|2454|2446.5|2445|34511
1745478600000|2025-04-24 07:10:00|2453|2453|2450|2449|2455.5|2454.5|2449|2447.5|14023
1745478900000|2025-04-24 07:15:00|2449.5|2448|2450.5|2450|2451|2450.5|2447|2446.5|8435
1745479200000|2025-04-24 07:20:00|2450|2449.5|2447.5|2447|2451.5|2451|2447|2446|15405
1745479500000|2025-04-24 07:25:00|2448|2446.5|2447.5|2446.5|2449|2448.5|2446.5|2446|20602
1745479800000|2025-04-24 07:30:00|2447|2446|2446|2445|2449.5|2449|2445|2444|12299
1745480100000|2025-04-24 07:35:00|2445.5|2445.5|2446|2445|2447.5|2446.5|2444|2443|19851
1745480400000|2025-04-24 07:40:00|2446.5|2445.5|2443.5|2442.5|2446.5|2445.5|2441|2440|8263
1745480700000|2025-04-24 07:45:00|2444|2443|2447|2446|2448.5|2447.5|2443|2442|10865
1745481000000|2025-04-24 07:50:00|2447.5|2446.5|2447|2446.5|2449|2448|2447|2446|12511
1745481300000|2025-04-24 07:55:00|2446.5|2446|2445|2444|2446.5|2446|2444.5|2443.5|10828
1745481600000|2025-04-24 08:00:00|2444.5|2443.5|2442|2441|2446.5|2446|2439.5|2438.5|13291
1745481900000|2025-04-24 08:05:00|2442.5|2441.5|2442|2441|2442.5|2441.5|2438.5|2437.5|5821
1745482200000|2025-04-24 08:10:00|2441.5|2440.5|2442.5|2442|2442.5|2442|2440.5|2439.5|15665
1745482500000|2025-04-24 08:15:00|2441.5|2441.5|2444.5|2443.5|2445.5|2444.5|2441|2440.5|9971
1745482800000|2025-04-24 08:20:00|2444|2444.5|2445|2444.5|2448|2447.5|2444|2444|10254
1745483100000|2025-04-24 08:25:00|2444.5|2443.5|2439|2438|2444.5|2443.5|2439|2438|9779
1745483400000|2025-04-24 08:30:00|2438|2438.5|2438|2437.5|2439|2438.5|2437|2436|19467
1745483700000|2025-04-24 08:35:00|2438.5|2438|2438.5|2438|2440|2439.5|2436.5|2435.5|18664
1745484000000|2025-04-24 08:40:00|2439|2438.5|2436|2435|2440|2439.5|2434|2433|8848
1745484300000|2025-04-24 08:45:00|2436.5|2435.5|2433.5|2432.5|2437|2436.5|2433|2432|16209
1745484600000|2025-04-24 08:50:00|2434|2433|2431.5|2430.5|2434|2433.5|2429.5|2428.5|10597
1745484900000|2025-04-24 08:55:00|2431|2431|2433|2432.5|2433|2432.5|2430.5|2430|5541
1745485200000|2025-04-24 09:00:00|2434|2433.5|2437|2436.5|2437|2436.5|2433.5|2433|14798
1745485500000|2025-04-24 09:05:00|2436.5|2436|2432.5|2432|2437|2436.5|2432|2431.5|8052
1745485800000|2025-04-24 09:10:00|2433|2432.5|2433.5|2433|2434.5|2434|2433|2432.5|15716
1745486100000|2025-04-24 09:15:00|2434|2433.5|2433.5|2433|2434.5|2434|2433.5|2433|7083
1745486400000|2025-04-24 09:20:00|2432.5|2431.5|2430.5|2430|2432.5|2431.5|2428|2427|11577
1745486700000|2025-04-24 09:25:00|2431.5|2431|2434.5|2434|2435|2434.5|2431.5|2430.5|6029
1745487000000|2025-04-24 09:30:00|2434|2433.5|2435|2434|2436|2435.5|2433.5|2432.5|10168
1745487300000|2025-04-24 09:35:00|2435.5|2434.5|2435|2434.5|2436|2435.5|2434|2433.5|8246
1745487600000|2025-04-24 09:40:00|2434|2433.5|2437|2436.5|2437.5|2437|2434|2433.5|150454
1745487900000|2025-04-24 09:45:00|2437.5|2437|2436|2435.5|2438|2437.5|2435.5|2434.5|9319
1745488200000|2025-04-24 09:50:00|2436.5|2436|2436.5|2436|2437|2436.5|2435.5|2434.5|9671
1745488500000|2025-04-24 09:55:00|2437|2435.5|2438.5|2438|2439|2438|2436|2435.5|10805
1745488800000|2025-04-24 10:00:00|2439|2438.5|2439|2438|2441.5|2440.5|2439|2438|11150
1745489100000|2025-04-24 10:05:00|2439.5|2438.5|2439.5|2439|2440.5|2440|2437.5|2437|5953
1745489400000|2025-04-24 10:10:00|2439|2438|2437.5|2436.5|2440|2439|2437|2436|12550
1745489700000|2025-04-24 10:15:00|2437|2437|2437.5|2437|2439|2438.5|2437|2436.5|10342
1745490000000|2025-04-24 10:20:00|2438|2436.5|2436.5|2435.5|2438|2437.5|2436|2435.5|7705
1745490300000|2025-04-24 10:25:00|2437|2436|2437.5|2437|2438|2437|2437|2436|5426
1745490600000|2025-04-24 10:30:00|2438|2437.5|2441.5|2440.5|2441.5|2441|2438|2437.5|8774
1745490900000|2025-04-24 10:35:00|2441|2440|2441.5|2441|2441.5|2441|2440|2439.5|8204
1745491200000|2025-04-24 10:40:00|2442.5|2442|2442|2441.5|2443|2442.5|2441.5|2441|9725
1745491500000|2025-04-24 10:45:00|2441.5|2441|2441.5|2441|2442.5|2442|2441|2440.5|5628
1745491800000|2025-04-24 10:50:00|2440.5|2440|2441.5|2441|2442|2441.5|2439.5|2439|14647
1745492100000|2025-04-24 10:55:00|2442|2441.5|2443|2442.5|2443.5|2443|2440.5|2440|17638
1745492400000|2025-04-24 11:00:00|2443.5|2443|2444|2443.5|2444.5|2444|2442|2441.5|11760
1745492700000|2025-04-24 11:05:00|2444.5|2443|2442.5|2441.5|2444.5|2444|2442|2441.5|11947
1745493000000|2025-04-24 11:10:00|2443.5|2442|2443|2442.5|2444|2443.5|2442.5|2442|8270
1745493300000|2025-04-24 11:15:00|2444|2443.5|2439.5|2439|2444|2443.5|2439.5|2438.5|6958
1745493600000|2025-04-24 11:20:00|2439|2438.5|2442|2441.5|2442|2441.5|2439|2438|7117
1745493900000|2025-04-24 11:25:00|2441.5|2441|2442|2441|2444.5|2444|2441.5|2441|4547
1745494200000|2025-04-24 11:30:00|2441.5|2440.5|2440|2439|2441.5|2441|2439.5|2438.5|7571
1745494500000|2025-04-24 11:35:00|2440.5|2439.5|2441|2440|2448|2447.5|2440|2439|30787
1745494800000|2025-04-24 11:40:00|2442|2440.5|2442.5|2441.5|2442.5|2442|2441|2440.5|7064
1745495100000|2025-04-24 11:45:00|2442|2442|2444|2443|2445|2444.5|2442|2442|3901
1745495400000|2025-04-24 11:50:00|2443.5|2442.5|2443|2442.5|2444|2443|2442.5|2442|12119
1745495700000|2025-04-24 11:55:00|2442.5|2442|2444.5|2443.5|2444.5|2444|2442.5|2442|4632
1745496000000|2025-04-24 12:00:00|2443.5|2443|2443.5|2443|2445|2444.5|2443|2442.5|5548
1745496300000|2025-04-24 12:05:00|2444|2443.5|2441|2440.5|2444|2443.5|2440.5|2439.5|9425
1745496600000|2025-04-24 12:10:00|2441.5|2441|2441|2440|2441.5|2441|2440.5|2440|2731
1745496900000|2025-04-24 12:15:00|2441.5|2440.5|2441.5|2441|2443|2442.5|2441|2440.5|3519
1745497200000|2025-04-24 12:20:00|2443|2442|2440.5|2439.5|2443|2442|2440|2439.5|6884
1745497500000|2025-04-24 12:25:00|2440|2440|2441|2440|2442|2441.5|2440|2439.5|12614
1745497800000|2025-04-24 12:30:00|2441.5|2440.5|2442|2441.5|2442|2441.5|2440|2439.5|9304
1745498100000|2025-04-24 12:35:00|2442.5|2441|2446.5|2446|2447|2446.5|2442.5|2441|9219
1745498400000|2025-04-24 12:40:00|2446|2445.5|2448.5|2447.5|2450.5|2450|2446|2445.5|8959
1745498700000|2025-04-24 12:45:00|2448|2447|2447|2446|2448|2447|2445|2444.5|10886
1745499000000|2025-04-24 12:50:00|2447.5|2446.5|2441|2440|2447.5|2446.5|2440.5|2439.5|34190
1745499300000|2025-04-24 12:55:00|2440.5|2440.5|2439.5|2438.5|2440.5|2440.5|2438|2437|12104
1745499600000|2025-04-24 13:00:00|2439|2437.5|2440.5|2439.5|2440.5|2440|2438.5|2437.5|14084
1745499900000|2025-04-24 13:05:00|2441.5|2441|2437|2436.5|2441.5|2441|2437|2436.5|12326
1745500200000|2025-04-24 13:10:00|2437.5|2437|2435|2434|2437.5|2437|2433.5|2432.5|7636
1745500500000|2025-04-24 13:15:00|2435.5|2434.5|2436|2435|2436.5|2436|2435|2434|42390
1745500800000|2025-04-24 13:20:00|2435.5|2434.5|2440|2439|2440|2439|2434.5|2434|9969
1745501100000|2025-04-24 13:25:00|2439.5|2438|2436.5|2436|2439.5|2438.5|2436|2435.5|13231
1745501400000|2025-04-24 13:30:00|2435|2434.5|2429.5|2428.5|2435.5|2434.5|2422.5|2421.5|57656
1745501700000|2025-04-24 13:35:00|2429|2428|2431.5|2430.5|2432|2431|2427|2426|17885
1745502000000|2025-04-24 13:40:00|2431|2431|2430.5|2429.5|2433|2432|2428|2427.5|29928
1745502300000|2025-04-24 13:45:00|2431|2430.5|2429.5|2429|2434.5|2433.5|2429.5|2429|20223
1745502600000|2025-04-24 13:50:00|2429|2428.5|2426.5|2425.5|2429|2428.5|2425.5|2425|26468
1745502900000|2025-04-24 13:55:00|2426|2425|2426.5|2425.5|2428|2427|2423.5|2422.5|16135
1745503200000|2025-04-24 14:00:00|2426|2425|2423.5|2423|2428|2427.5|2422.5|2421.5|29329
1745503500000|2025-04-24 14:05:00|2424|2423.5|2421|2420.5|2424|2423.5|2419|2418|21861
1745503800000|2025-04-24 14:10:00|2420|2419.5|2419|2418.5|2421|2420|2417|2416.5|29698
1745504100000|2025-04-24 14:15:00|2418|2417.5|2422|2421.5|2422|2421.5|2416|2415|21031
1745504400000|2025-04-24 14:20:00|2422.5|2422|2425.5|2424.5|2426.5|2425.5|2422|2421.5|14883
1745504700000|2025-04-24 14:25:00|2426|2425|2425.5|2425|2428.5|2427.5|2425.5|2424.5|20352
1745505000000|2025-04-24 14:30:00|2424.5|2424|2424.5|2423.5|2426.5|2426|2423.5|2423|31922
1745505300000|2025-04-24 14:35:00|2425|2424|2426.5|2425.5|2426.5|2426|2423.5|2423|27296
1745505600000|2025-04-24 14:40:00|2426|2426|2429.5|2429|2429.5|2429|2426|2425.5|32088
1745505900000|2025-04-24 14:45:00|2430|2429.5|2428.5|2428|2430.5|2429.5|2423.5|2422.5|57944
1745506200000|2025-04-24 14:50:00|2429|2428.5|2434|2433|2434|2433.5|2427.5|2427|36598
1745506500000|2025-04-24 14:55:00|2433.5|2433.5|2433.5|2433|2435|2434|2432.5|2432|32067
1745506800000|2025-04-24 15:00:00|2434|2433.5|2433|2432|2434.5|2433.5|2431.5|2431|27095
1745507100000|2025-04-24 15:05:00|2432|2432.5|2433|2432.5|2434|2433|2431.5|2431|27573
1745507400000|2025-04-24 15:10:00|2432.5|2432|2432|2431.5|2433.5|2433|2431|2430.5|23311
1745507700000|2025-04-24 15:15:00|2431.5|2431|2434|2433.5|2434.5|2434|2430.5|2430|20565
1745508000000|2025-04-24 15:20:00|2434.5|2433|2433.5|2433|2434.5|2434|2432.5|2432|24352
1745508300000|2025-04-24 15:25:00|2434|2432.5|2433|2432|2434|2433|2431|2430.5|36653
1745564400000|2025-04-25 07:00:00|2444.5|2443|2449|2448|2455|2454|2444|2442.5|26685
1745564700000|2025-04-25 07:05:00|2449.5|2448.5|2453|2452|2455|2453.5|2449|2448.5|13394
1745565000000|2025-04-25 07:10:00|2454|2452.5|2450|2448.5|2456|2455|2448.5|2447.5|17917
1745565300000|2025-04-25 07:15:00|2450.5|2449|2448|2447|2451.5|2451|2447.5|2446.5|12545
1745565600000|2025-04-25 07:20:00|2447|2446|2440.5|2440|2447|2446|2440|2439.5|21543
1745565900000|2025-04-25 07:25:00|2441|2440.5|2443.5|2442.5|2446|2445.5|2440|2439.5|9139
1745566200000|2025-04-25 07:30:00|2443|2442|2439.5|2438.5|2443.5|2442|2438|2437.5|19926
1745566500000|2025-04-25 07:35:00|2439|2439|2440.5|2439.5|2441.5|2440.5|2438.5|2438|6853
1745566800000|2025-04-25 07:40:00|2440|2440|2444.5|2444|2444.5|2444|2440|2440|10621
1745567100000|2025-04-25 07:45:00|2445|2444.5|2444.5|2444|2447.5|2447|2444.5|2443.5|14124
1745567400000|2025-04-25 07:50:00|2444|2443.5|2443|2442.5|2445|2444.5|2442.5|2441.5|7881
1745567700000|2025-04-25 07:55:00|2442.5|2441.5|2445.5|2444.5|2446.5|2445.5|2441|2440|8196
1745568000000|2025-04-25 08:00:00|2446.5|2445.5|2447|2446|2447.5|2447|2445.5|2445|11487
1745568300000|2025-04-25 08:05:00|2446.5|2446.5|2448|2447|2450|2449.5|2446|2445|8219
1745568600000|2025-04-25 08:10:00|2448.5|2447.5|2447|2446|2448.5|2447.5|2446|2445|7471
1745568900000|2025-04-25 08:15:00|2446.5|2445.5|2446.5|2445.5|2448|2447.5|2446|2445|12378
1745569200000|2025-04-25 08:20:00|2446|2445|2445.5|2444.5|2447|2446|2443.5|2443|11532
1745569500000|2025-04-25 08:25:00|2446|2445|2448.5|2448|2450|2449|2446|2444.5|10553
1745569800000|2025-04-25 08:30:00|2448|2447|2447.5|2447|2450.5|2449.5|2447.5|2447|14032
1745570100000|2025-04-25 08:35:00|2448|2447.5|2449|2448|2450|2449|2447.5|2446.5|13435
1745570400000|2025-04-25 08:40:00|2448|2447|2448|2447|2448.5|2448|2447.5|2447|9226
1745570700000|2025-04-25 08:45:00|2447.5|2448|2447|2446.5|2449|2448.5|2446.5|2446|3202
1745571000000|2025-04-25 08:50:00|2447.5|2446|2451|2450.5|2451|2450.5|2447.5|2446|7515
1745571300000|2025-04-25 08:55:00|2451.5|2449|2448.5|2447.5|2451.5|2449|2447.5|2446.5|9739
1745571600000|2025-04-25 09:00:00|2448|2448|2449|2448.5|2450|2449.5|2448|2448|7063
1745571900000|2025-04-25 09:05:00|2449.5|2448|2448.5|2447.5|2450|2449.5|2448.5|2447.5|5812
1745572200000|2025-04-25 09:10:00|2448|2447|2444|2443|2449|2448.5|2444|2443|15369
1745572500000|2025-04-25 09:15:00|2444.5|2444|2444|2443.5|2445|2444|2442.5|2442|15760
1745572800000|2025-04-25 09:20:00|2444.5|2443|2445|2444|2445.5|2445|2444|2443|13524
1745573100000|2025-04-25 09:25:00|2445.5|2444.5|2446|2445|2446|2445.5|2444|2443.5|18757
1745573400000|2025-04-25 09:30:00|2445.5|2443.5|2444.5|2443.5|2445.5|2444|2443.5|2443|15391
1745573700000|2025-04-25 09:35:00|2444|2444|2443|2442.5|2444|2444|2442|2441|9358
1745574000000|2025-04-25 09:40:00|2443.5|2443|2441.5|2440.5|2443.5|2443|2440.5|2439.5|14982
1745574300000|2025-04-25 09:45:00|2441|2440|2440|2439.5|2442|2441.5|2439.5|2439|4987
1745574600000|2025-04-25 09:50:00|2440.5|2440|2442|2441|2442.5|2442|2440|2439|304146
1745574900000|2025-04-25 09:55:00|2442.5|2441.5|2442|2441.5|2443.5|2443|2442|2441|14156
1745575200000|2025-04-25 10:00:00|2441.5|2441|2441|2440|2442|2441.5|2440.5|2440|17977
1745575500000|2025-04-25 10:05:00|2440.5|2441|2439|2438.5|2442.5|2442|2438.5|2438|7884
1745575800000|2025-04-25 10:10:00|2439.5|2439|2439|2438.5|2440.5|2440|2439|2438.5|8008
1745576100000|2025-04-25 10:15:00|2438.5|2438|2441|2440|2447.5|2446.5|2437.5|2437|24046
1745576400000|2025-04-25 10:20:00|2440|2439.5|2440|2439|2440|2439.5|2438|2437|4367
1745576700000|2025-04-25 10:25:00|2439|2438|2436|2435|2440|2439.5|2436|2435|5659
1745577000000|2025-04-25 10:30:00|2436.5|2435.5|2434|2433|2439|2438|2432|2431.5|8575
1745577300000|2025-04-25 10:35:00|2433.5|2433.5|2429.5|2428.5|2434.5|2433.5|2429|2428|13377
1745577600000|2025-04-25 10:40:00|2430|2429|2431|2430|2431|2430|2429|2428.5|12774
1745577900000|2025-04-25 10:45:00|2431.5|2431|2431|2430.5|2431.5|2431|2430|2429|18845
1745578200000|2025-04-25 10:50:00|2431.5|2430|2434.5|2434|2435|2434|2431.5|2430|25120
1745578500000|2025-04-25 10:55:00|2434|2433.5|2432.5|2432|2434.5|2433.5|2432|2431.5|33073
1745578800000|2025-04-25 11:00:00|2433|2432.5|2435.5|2435|2436|2435|2432.5|2432|19679
1745579100000|2025-04-25 11:05:00|2436|2435.5|2439.5|2439|2439.5|2439|2435.5|2434.5|15728
1745579400000|2025-04-25 11:10:00|2439|2438.5|2439.5|2438.5|2441|2440.5|2439|2438.5|10330
1745579700000|2025-04-25 11:15:00|2439|2439|2438|2437|2440|2439.5|2437.5|2436.5|10865
1745580000000|2025-04-25 11:20:00|2437.5|2437.5|2437|2436|2438.5|2438|2436|2435.5|12893
1745580300000|2025-04-25 11:25:00|2436.5|2436.5|2438.5|2437.5|2438.5|2438|2436|2435|5081
1745580600000|2025-04-25 11:30:00|2437.5|2437|2437.5|2436.5|2437.5|2437|2436|2435.5|5689
1745580900000|2025-04-25 11:35:00|2437|2437|2436.5|2436|2438|2437.5|2435.5|2434.5|8286
1745581200000|2025-04-25 11:40:00|2436|2435.5|2436|2435|2437.5|2437|2436|2435|6265
1745581500000|2025-04-25 11:45:00|2436.5|2435.5|2437.5|2436.5|2437.5|2437|2436|2435|3947
1745581800000|2025-04-25 11:50:00|2437|2437|2439|2438|2439.5|2438.5|2437|2436.5|6678
1745582100000|2025-04-25 11:55:00|2438.5|2439|2440.5|2439.5|2441|2440|2438.5|2439|4024
1745582400000|2025-04-25 12:00:00|2440|2440|2439|2438.5|2442|2441|2439|2438.5|7759
1745582700000|2025-04-25 12:05:00|2439.5|2439|2442.5|2441.5|2442.5|2441.5|2439|2438.5|7373
1745583000000|2025-04-25 12:10:00|2442|2442|2441|2440.5|2443|2442.5|2441|2440.5|3402
1745583300000|2025-04-25 12:15:00|2441.5|2441|2443|2442.5|2444|2443|2441|2440.5|4111
1745583600000|2025-04-25 12:20:00|2442.5|2442|2442|2441|2443.5|2443|2437.5|2437|10247
1745583900000|2025-04-25 12:25:00|2441.5|2441.5|2442|2441.5|2442.5|2442|2440.5|2440|3523
1745584200000|2025-04-25 12:30:00|2442.5|2442|2443.5|2443|2443.5|2443|2441.5|2440.5|9816
1745584500000|2025-04-25 12:35:00|2443|2442.5|2445.5|2444.5|2446|2445.5|2443|2442.5|5855
1745584800000|2025-04-25 12:40:00|2445|2445|2439.5|2439|2445.5|2445|2439.5|2439|2806
1745585100000|2025-04-25 12:45:00|2440|2439.5|2441.5|2441|2441.5|2441|2439.5|2439|9998
1745585400000|2025-04-25 12:50:00|2441|2440|2441.5|2441|2442.5|2441.5|2440.5|2440|5658
1745585700000|2025-04-25 12:55:00|2442|2440.5|2440.5|2440|2442|2441|2440.5|2439.5|4114
1745586000000|2025-04-25 13:00:00|2442|2441|2443|2442|2443.5|2442.5|2438.5|2438|7742
1745586300000|2025-04-25 13:05:00|2443.5|2442.5|2446|2445|2453|2452|2443|2442.5|16036
1745586600000|2025-04-25 13:10:00|2445.5|2444|2446.5|2445.5|2447.5|2446.5|2445|2444|13047
1745586900000|2025-04-25 13:15:00|2446|2446|2445|2444.5|2446.5|2446|2443.5|2443|9517
1745587200000|2025-04-25 13:20:00|2444.5|2444|2444|2443|2445.5|2445|2444|2443|9128
1745587500000|2025-04-25 13:25:00|2443|2442.5|2444.5|2444|2445|2444|2442.5|2441.5|10601
1745587800000|2025-04-25 13:30:00|2443|2443.5|2445.5|2444.5|2445.5|2445|2437.5|2436.5|23805
1745588100000|2025-04-25 13:35:00|2446.5|2445.5|2448|2447|2449.5|2448.5|2441.5|2441|22421
1745588400000|2025-04-25 13:40:00|2448.5|2447.5|2450.5|2449.5|2453|2452|2446.5|2446|16597
1745588700000|2025-04-25 13:45:00|2450|2449|2456|2455|2457|2456|2450|2449|29379
1745589000000|2025-04-25 13:50:00|2455.5|2454.5|2456|2455|2458.5|2458|2452|2451.5|24244
1745589300000|2025-04-25 13:55:00|2456.5|2455.5|2455.5|2454.5|2457.5|2456.5|2454.5|2454|20007
1745589600000|2025-04-25 14:00:00|2457|2456.5|2459|2458|2461|2460|2455|2454.5|28364
1745589900000|2025-04-25 14:05:00|2458.5|2458.5|2463.5|2462.5|2463.5|2463|2458|2457.5|22232
1745590200000|2025-04-25 14:10:00|2463|2463|2464.5|2463.5|2468|2467|2463|2463|32044
1745590500000|2025-04-25 14:15:00|2464|2463|2463.5|2462.5|2465|2464|2462.5|2461.5|30041
1745590800000|2025-04-25 14:20:00|2464|2463|2461|2460|2464|2463.5|2456|2455.5|29998
1745591100000|2025-04-25 14:25:00|2461.5|2460.5|2458|2457.5|2461.5|2460.5|2455.5|2454.5|22240
1745591400000|2025-04-25 14:30:00|2457.5|2456.5|2458|2457|2459|2458|2455|2454|22290
1745591700000|2025-04-25 14:35:00|2457.5|2456.5|2453.5|2452.5|2458|2456.5|2453|2452.5|19005
1745592000000|2025-04-25 14:40:00|2452.5|2452|2457|2456|2457|2456|2452.5|2452|19723
1745592300000|2025-04-25 14:45:00|2457.5|2456.5|2459|2458|2459.5|2458.5|2456.5|2455.5|45732
1745592600000|2025-04-25 14:50:00|2458.5|2457.5|2458.5|2458|2459.5|2459|2457.5|2457|29366
1745592900000|2025-04-25 14:55:00|2458|2457.5|2457.5|2456.5|2459|2458|2455.5|2455|24358
1745593200000|2025-04-25 15:00:00|2458|2457|2459.5|2458.5|2459.5|2458.5|2457.5|2456.5|19134
1745593500000|2025-04-25 15:05:00|2459|2459|2459.5|2458.5|2460|2459.5|2458|2457.5|22879
1745593800000|2025-04-25 15:10:00|2460|2459|2463|2462|2463.5|2463|2459|2458.5|16172
1745594100000|2025-04-25 15:15:00|2462.5|2462.5|2462.5|2461.5|2463|2462.5|2461.5|2461|15890
1745594400000|2025-04-25 15:20:00|2462|2461|2466|2465|2467|2466|2461.5|2460.5|34902
1745594700000|2025-04-25 15:25:00|2465.5|2464.5|2463|2462.5|2466|2465.5|2462.5|2461.5|24728
1745823600000|2025-04-28 07:00:00|2470|2468|2473.5|2472|2477|2475.5|2468.5|2467.5|11909
1745823900000|2025-04-28 07:05:00|2474.5|2473|2478|2477.5|2478.5|2477.5|2474.5|2473|4751
1745824200000|2025-04-28 07:10:00|2478.5|2478|2475|2474.5|2478.5|2478|2474.5|2474|6587
1745824500000|2025-04-28 07:15:00|2474.5|2474|2475.5|2475|2476.5|2476|2473.5|2473|12736
1745824800000|2025-04-28 07:20:00|2477|2476|2475.5|2475|2477.5|2477|2475|2474|7184
1745825100000|2025-04-28 07:25:00|2475|2474.5|2474.5|2474|2475.5|2475|2473|2472.5|7017
1745825400000|2025-04-28 07:30:00|2473.5|2473|2474|2473.5|2474.5|2474|2471|2470|6250
1745825700000|2025-04-28 07:35:00|2474.5|2474|2473|2472|2475|2474.5|2473|2472|5933
1745826000000|2025-04-28 07:40:00|2472|2472.5|2472.5|2471.5|2476|2475|2472|2471|6628
1745826300000|2025-04-28 07:45:00|2473|2472|2472|2471|2473|2472.5|2471.5|2470.5|3719
1745826600000|2025-04-28 07:50:00|2472.5|2471.5|2473|2472.5|2473.5|2473|2471.5|2470.5|5332
1745826900000|2025-04-28 07:55:00|2472.5|2471.5|2471.5|2471|2473.5|2473|2471.5|2470.5|6158
1745827200000|2025-04-28 08:00:00|2471|2470.5|2468|2467|2472|2471.5|2467.5|2466.5|18677
1745827500000|2025-04-28 08:05:00|2468.5|2467.5|2469|2468.5|2470.5|2469.5|2468|2467|7433
1745827800000|2025-04-28 08:10:00|2469.5|2469|2471.5|2470.5|2472|2471|2469.5|2468.5|4174
1745828100000|2025-04-28 08:15:00|2471|2471|2473|2472|2473.5|2472.5|2471|2471|4944
1745828400000|2025-04-28 08:20:00|2472.5|2471.5|2471.5|2470.5|2472.5|2471.5|2470|2469.5|4972
1745828700000|2025-04-28 08:25:00|2471|2470|2472|2471|2472|2471.5|2470|2469.5|6177
1745829000000|2025-04-28 08:30:00|2472.5|2472|2474|2473|2474|2473.5|2470.5|2469.5|4597
1745829300000|2025-04-28 08:35:00|2473.5|2472.5|2474|2473.5|2475.5|2474.5|2473.5|2472.5|14353
1745829600000|2025-04-28 08:40:00|2473.5|2473|2474.5|2473.5|2474.5|2474|2473.5|2472.5|5528
1745829900000|2025-04-28 08:45:00|2474|2473|2471.5|2470.5|2475|2474|2471.5|2470.5|6970
1745830200000|2025-04-28 08:50:00|2471|2470|2471|2470.5|2472|2471|2470.5|2470|10171
1745830500000|2025-04-28 08:55:00|2470.5|2470|2472.5|2471.5|2472.5|2471.5|2470.5|2469.5|8967
1745830800000|2025-04-28 09:00:00|2472|2472|2470|2469|2472.5|2472|2469|2468.5|5149
1745831100000|2025-04-28 09:05:00|2469.5|2469.5|2469.5|2468.5|2470.5|2470|2468.5|2467.5|6720
1745831400000|2025-04-28 09:10:00|2470.5|2469.5|2469.5|2469|2470.5|2469.5|2468|2467.5|182801
1745831700000|2025-04-28 09:15:00|2470.5|2469.5|2470.5|2470|2470.5|2470|2469.5|2468.5|2972
1745832000000|2025-04-28 09:20:00|2470|2469.5|2471|2470|2471|2470.5|2470|2469.5|5513
1745832300000|2025-04-28 09:25:00|2470.5|2469.5|2471.5|2470.5|2471.5|2471|2470|2469|1751
1745832600000|2025-04-28 09:30:00|2472|2471|2469.5|2468.5|2472|2471|2469.5|2468.5|5443
1745832900000|2025-04-28 09:35:00|2470|2469|2469|2468|2470|2469|2468.5|2467.5|4983
1745833200000|2025-04-28 09:40:00|2468.5|2468.5|2467.5|2466.5|2469.5|2469|2467|2466|7759
1745833500000|2025-04-28 09:45:00|2467|2467|2467.5|2467|2468|2467|2467|2466|109999
1745833800000|2025-04-28 09:50:00|2468|2467.5|2465|2464.5|2468.5|2467.5|2465|2464|5339
1745834100000|2025-04-28 09:55:00|2464.5|2464|2462|2461.5|2465|2464|2462|2461.5|13654
1745834400000|2025-04-28 10:00:00|2461.5|2461|2463|2462.5|2463.5|2462.5|2460|2459.5|7863
1745834700000|2025-04-28 10:05:00|2463.5|2463|2464|2463|2464|2463.5|2463|2462.5|5160
1745835000000|2025-04-28 10:10:00|2464.5|2463.5|2465|2464|2465|2464.5|2464|2463|4766
1745835300000|2025-04-28 10:15:00|2465.5|2464.5|2465.5|2465|2466|2465.5|2465|2464.5|3552
1745835600000|2025-04-28 10:20:00|2465|2464.5|2464|2463.5|2465.5|2464.5|2464|2463|210720
1745835900000|2025-04-28 10:25:00|2464.5|2464|2462|2461.5|2464.5|2464|2462|2461.5|5089
1745836200000|2025-04-28 10:30:00|2462.5|2462|2463|2462|2463.5|2462.5|2462.5|2462|6461
1745836500000|2025-04-28 10:35:00|2462|2461.5|2463|2462.5|2463.5|2463|2461.5|2461|17728
1745836800000|2025-04-28 10:40:00|2462.5|2462|2462.5|2462|2462.5|2462.5|2461.5|2460.5|6352
1745837100000|2025-04-28 10:45:00|2463|2461.5|2463.5|2462.5|2463.5|2463|2462.5|2461.5|5503
1745837400000|2025-04-28 10:50:00|2463|2463|2461|2460|2464|2463|2460.5|2460|236644
1745837700000|2025-04-28 10:55:00|2460.5|2459.5|2460.5|2460|2461.5|2461|2460|2459.5|13512
1745838000000|2025-04-28 11:00:00|2462|2461|2458|2457.5|2462|2461|2458|2457|14348
1745838300000|2025-04-28 11:05:00|2457.5|2457|2458|2457|2458.5|2458|2457|2456.5|6144
1745838600000|2025-04-28 11:10:00|2457.5|2456.5|2461|2460.5|2461.5|2461|2457.5|2456.5|4556
1745838900000|2025-04-28 11:15:00|2461.5|2461|2461|2460.5|2463|2462|2460.5|2460|4042
1745839200000|2025-04-28 11:20:00|2460.5|2460|2460.5|2460|2461|2460.5|2459.5|2458.5|10192
1745839500000|2025-04-28 11:25:00|2461|2459.5|2460.5|2459.5|2461|2460.5|2460|2459.5|1571
1745839800000|2025-04-28 11:30:00|2460|2459|2461|2460|2461.5|2460.5|2458.5|2458|7090
1745840100000|2025-04-28 11:35:00|2460.5|2460.5|2461|2460.5|2461.5|2461|2460|2459.5|5122
1745840400000|2025-04-28 11:40:00|2460.5|2460|2461|2460.5|2462|2461.5|2460.5|2459.5|3132
1745840700000|2025-04-28 11:45:00|2460.5|2460|2459.5|2458.5|2461.5|2461|2459|2458|5228
1745841000000|2025-04-28 11:50:00|2459|2458|2460.5|2459.5|2461|2460.5|2458.5|2457.5|9464
1745841300000|2025-04-28 11:55:00|2460|2460|2459.5|2458.5|2460.5|2460|2459|2458.5|8143
1745841600000|2025-04-28 12:00:00|2459|2459|2455|2454.5|2459.5|2459|2455|2454.5|17359
1745841900000|2025-04-28 12:05:00|2455.5|2455|2455|2454|2455.5|2455|2451.5|2451|12182
1745842200000|2025-04-28 12:10:00|2455.5|2454.5|2456|2455.5|2456.5|2456|2454.5|2453.5|7505
1745842500000|2025-04-28 12:15:00|2456.5|2456|2457|2456|2458|2457|2456.5|2455.5|3683
1745842800000|2025-04-28 12:20:00|2456.5|2456.5|2458.5|2458|2458.5|2458|2456.5|2456.5|4602
1745843100000|2025-04-28 12:25:00|2458|2457.5|2462|2461.5|2462.5|2462|2458|2457.5|18085
1745843400000|2025-04-28 12:30:00|2462.5|2462|2463.5|2463|2465|2464|2462|2461.5|16093
1745843700000|2025-04-28 12:35:00|2464|2463.5|2464|2463|2464.5|2464|2462|2461.5|12257
1745844000000|2025-04-28 12:40:00|2463.5|2462|2463.5|2463|2464|2463|2463|2462|9126
1745844300000|2025-04-28 12:45:00|2464.5|2463.5|2465|2464|2466.5|2466|2464.5|2463.5|15201
1745844600000|2025-04-28 12:50:00|2464.5|2464.5|2464.5|2464|2465.5|2464.5|2463|2462|14388
1745844900000|2025-04-28 12:55:00|2465.5|2464.5|2464|2463|2465.5|2465|2464|2463|19201
1745845200000|2025-04-28 13:00:00|2463.5|2462.5|2458|2457|2463.5|2462.5|2457|2456|157398
1745845500000|2025-04-28 13:05:00|2458.5|2457.5|2458.5|2457.5|2459.5|2459|2457.5|2457|4529
1745845800000|2025-04-28 13:10:00|2458|2456.5|2456.5|2456|2458.5|2456.5|2456|2455|14741
1745846100000|2025-04-28 13:15:00|2457|2456.5|2459.5|2459|2459.5|2459|2457|2456.5|15005
1745846400000|2025-04-28 13:20:00|2460|2458.5|2459|2458|2460|2459.5|2459|2458|6497
1745846700000|2025-04-28 13:25:00|2458.5|2458.5|2458.5|2457.5|2460|2459.5|2458|2457.5|8014
1745847000000|2025-04-28 13:30:00|2457.5|2456.5|2462|2461.5|2462.5|2461.5|2455|2454.5|35123
1745847300000|2025-04-28 13:35:00|2461.5|2461|2461|2460|2463.5|2462.5|2458.5|2458|28343
1745847600000|2025-04-28 13:40:00|2461.5|2460.5|2460.5|2459.5|2464|2463|2458.5|2457.5|20016
1745847900000|2025-04-28 13:45:00|2460|2459|2457|2456|2460.5|2460|2455.5|2454.5|22888
1745848200000|2025-04-28 13:50:00|2457.5|2456.5|2456|2455|2458.5|2458|2453.5|2452.5|13608
1745848500000|2025-04-28 13:55:00|2455.5|2454.5|2453.5|2453|2455.5|2455|2452|2451|20671
1745848800000|2025-04-28 14:00:00|2453|2452.5|2456|2455.5|2456.5|2455.5|2452.5|2452|24077
1745849100000|2025-04-28 14:05:00|2456.5|2456|2457.5|2456.5|2460|2459.5|2456.5|2455.5|26515
1745849400000|2025-04-28 14:10:00|2458|2457|2461|2460|2461.5|2461|2457.5|2457|16773
1745849700000|2025-04-28 14:15:00|2461.5|2460.5|2461.5|2460.5|2462|2461.5|2460|2459.5|38508
1745850000000|2025-04-28 14:20:00|2462|2461|2464|2463.5|2464|2463.5|2461.5|2461|30229
1745850300000|2025-04-28 14:25:00|2464.5|2463|2463|2462.5|2466|2465.5|2462.5|2462|31334
1745850600000|2025-04-28 14:30:00|2463.5|2462|2461.5|2461|2463.5|2462.5|2459|2458.5|33787
1745850900000|2025-04-28 14:35:00|2462|2461.5|2461.5|2461|2465|2464.5|2461.5|2461|19879
1745851200000|2025-04-28 14:40:00|2462|2461.5|2461.5|2460.5|2463|2462.5|2459|2458.5|40452
1745851500000|2025-04-28 14:45:00|2462|2461.5|2462|2461|2463.5|2463|2461.5|2461|33901
1745851800000|2025-04-28 14:50:00|2461.5|2460.5|2459.5|2458.5|2461.5|2460.5|2458|2457.5|22332
1745852100000|2025-04-28 14:55:00|2459|2458|2459|2458|2460|2459.5|2458.5|2458|20721
1745852400000|2025-04-28 15:00:00|2460|2459|2459|2458.5|2462|2461.5|2459|2458|30536
1745852700000|2025-04-28 15:05:00|2458.5|2458|2456.5|2456|2459|2458.5|2456|2455.5|25549
1745853000000|2025-04-28 15:10:00|2457|2456.5|2453.5|2453|2457|2456.5|2453.5|2453|18914
1745853300000|2025-04-28 15:15:00|2453|2452.5|2455.5|2454.5|2456|2455.5|2452.5|2452|15658
1745853600000|2025-04-28 15:20:00|2455|2454|2458|2457|2458.5|2457.5|2455|2454|30063
1745853900000|2025-04-28 15:25:00|2457.5|2456.5|2456.5|2455.5|2457.5|2456.5|2456|2455.5|33379
1745910000000|2025-04-29 07:00:00|2448|2447|2443|2441.5|2461.5|2461|2438.5|2437|35445
1745910300000|2025-04-29 07:05:00|2442|2441|2441|2440|2448.5|2448|2441|2439.5|24283
1745910600000|2025-04-29 07:10:00|2440|2439|2442|2441|2443|2442|2437.5|2436.5|21939
1745910900000|2025-04-29 07:15:00|2442.5|2442|2440|2439.5|2444.5|2443.5|2438.5|2437.5|14191
1745911200000|2025-04-29 07:20:00|2440.5|2439|2442|2441.5|2443.5|2442.5|2440|2439|14337
1745911500000|2025-04-29 07:25:00|2442.5|2441|2438.5|2438|2443|2442|2438|2437|9830
1745911800000|2025-04-29 07:30:00|2438|2437|2441.5|2440.5|2441.5|2440.5|2438|2437|9269
1745912100000|2025-04-29 07:35:00|2442|2441|2437.5|2436.5|2442|2441.5|2437|2436|15143
1745912400000|2025-04-29 07:40:00|2437|2436|2436.5|2436|2438|2437|2436|2435|9918
1745912700000|2025-04-29 07:45:00|2436|2435.5|2436|2435|2438|2437.5|2435.5|2434.5|13105
1745913000000|2025-04-29 07:50:00|2436.5|2435.5|2439.5|2438.5|2439.5|2438.5|2436|2435.5|6580
1745913300000|2025-04-29 07:55:00|2439|2438|2437.5|2436.5|2440|2439|2435|2434.5|11272
1745913600000|2025-04-29 08:00:00|2438|2437|2434|2433.5|2439|2438|2433|2432.5|8534
1745913900000|2025-04-29 08:05:00|2434.5|2434|2437|2436|2440|2439.5|2434.5|2434|10678
1745914200000|2025-04-29 08:10:00|2436.5|2435.5|2432.5|2431.5|2437|2436|2430.5|2430|10582
1745914500000|2025-04-29 08:15:00|2432|2432|2433.5|2432.5|2435.5|2434.5|2431|2430|11266
1745914800000|2025-04-29 08:20:00|2433|2432|2431.5|2430.5|2434|2433.5|2431.5|2430.5|12281
1745915100000|2025-04-29 08:25:00|2431|2430|2430.5|2430|2431.5|2430.5|2429.5|2428.5|29053
1745915400000|2025-04-29 08:30:00|2430|2429.5|2425|2424.5|2430|2429.5|2424.5|2424|11519
1745915700000|2025-04-29 08:35:00|2426|2425|2426|2425.5|2427|2426.5|2425.5|2425|10237
1745916000000|2025-04-29 08:40:00|2425.5|2425|2424|2423.5|2427|2426|2424|2423.5|10799
1745916300000|2025-04-29 08:45:00|2423.5|2423|2420|2419|2424|2423|2419|2418|9345
1745916600000|2025-04-29 08:50:00|2420.5|2419.5|2420|2419|2421|2420|2419|2418|12327
1745916900000|2025-04-29 08:55:00|2419.5|2418.5|2418.5|2417.5|2422|2421|2418.5|2417.5|13527
1745917200000|2025-04-29 09:00:00|2417.5|2417|2419.5|2418.5|2419.5|2419|2416|2415.5|11188
1745917500000|2025-04-29 09:05:00|2420|2419|2422|2421.5|2422|2421.5|2419.5|2418.5|5655
1745917800000|2025-04-29 09:10:00|2422.5|2422|2420|2419|2423.5|2423|2420|2419|6925
1745918100000|2025-04-29 09:15:00|2419.5|2418.5|2421|2420.5|2422|2421|2419|2418|4812
1745918400000|2025-04-29 09:20:00|2420.5|2420|2420.5|2419.5|2421|2420.5|2419.5|2418.5|5494
1745918700000|2025-04-29 09:25:00|2421|2420|2423.5|2422.5|2423.5|2423|2420.5|2419.5|10663
1745919000000|2025-04-29 09:30:00|2423|2423|2428|2427|2428|2427|2423|2423|6739
1745919300000|2025-04-29 09:35:00|2427.5|2427.5|2430|2429|2431|2430|2427.5|2427.5|7937
1745919600000|2025-04-29 09:40:00|2429|2428.5|2427.5|2427|2429.5|2428.5|2427|2426.5|5391
1745919900000|2025-04-29 09:45:00|2428|2427.5|2429|2428|2429|2428.5|2427.5|2427|6724
1745920200000|2025-04-29 09:50:00|2428.5|2428.5|2431|2430|2431|2430.5|2428|2427.5|6862
1745920500000|2025-04-29 09:55:00|2431.5|2430.5|2430.5|2429.5|2432|2431.5|2429.5|2428.5|10320
1745920800000|2025-04-29 10:00:00|2430|2430|2427.5|2427|2430.5|2430|2427|2426|19129
1745921100000|2025-04-29 10:05:00|2427|2426.5|2428|2427.5|2429|2428|2427|2426.5|4293
1745921400000|2025-04-29 10:10:00|2428.5|2428|2429|2428.5|2430|2429.5|2428.5|2428|7318
1745921700000|2025-04-29 10:15:00|2428.5|2428|2427.5|2427|2429.5|2428.5|2427.5|2427|3222
1745922000000|2025-04-29 10:20:00|2428|2426.5|2429|2428|2429.5|2428.5|2427|2426.5|10081
1745922300000|2025-04-29 10:25:00|2428.5|2428.5|2430|2429.5|2430.5|2430|2428|2427|10121
1745922600000|2025-04-29 10:30:00|2430.5|2429|2425.5|2424.5|2430.5|2429.5|2425|2424|19170
1745922900000|2025-04-29 10:35:00|2425|2425|2424|2423|2426|2425|2423|2422.5|4412
1745923200000|2025-04-29 10:40:00|2424.5|2423.5|2423.5|2422.5|2424.5|2424|2422.5|2421.5|6676
1745923500000|2025-04-29 10:45:00|2423|2423|2420.5|2420|2423.5|2423|2419|2418|12909
1745923800000|2025-04-29 10:50:00|2420|2419.5|2420|2419|2420.5|2420|2420|2419|4009
1745924100000|2025-04-29 10:55:00|2420.5|2419.5|2422|2421|2422.5|2421.5|2420.5|2419.5|6181
1745924400000|2025-04-29 11:00:00|2421.5|2420.5|2422.5|2421.5|2422.5|2422|2421.5|2420.5|5183
1745924700000|2025-04-29 11:05:00|2423|2422|2423.5|2423|2424|2423.5|2422|2421.5|9544
1745925000000|2025-04-29 11:10:00|2423|2422.5|2423|2422.5|2424|2423.5|2423|2422|3498
1745925300000|2025-04-29 11:15:00|2423.5|2423|2424|2423|2424.5|2424|2423|2422.5|5096
1745925600000|2025-04-29 11:20:00|2423.5|2422.5|2424.5|2423.5|2424.5|2423.5|2422|2421.5|8176
1745925900000|2025-04-29 11:25:00|2424|2423|2422.5|2421.5|2424.5|2423.5|2422.5|2421.5|3521
1745926200000|2025-04-29 11:30:00|2422|2421|2424.5|2423.5|2425|2424.5|2421.5|2421|7953
1745926500000|2025-04-29 11:35:00|2425|2424|2426|2425.5|2426.5|2425.5|2424.5|2424|8250
1745926800000|2025-04-29 11:40:00|2425.5|2425|2425.5|2425|2426|2425.5|2425|2424|10286
1745927100000|2025-04-29 11:45:00|2425|2424.5|2428.5|2428|2428.5|2428|2425|2424.5|7690
1745927400000|2025-04-29 11:50:00|2429|2427.5|2429.5|2429|2429.5|2429|2428|2427.5|6553
1745927700000|2025-04-29 11:55:00|2429|2428.5|2429|2428|2429.5|2429|2428|2427.5|4658
1745928000000|2025-04-29 12:00:00|2427.5|2426.5|2428.5|2427.5|2429.5|2429|2427.5|2426.5|6629
1745928300000|2025-04-29 12:05:00|2428|2427|2429|2428.5|2429|2428.5|2427|2426.5|3416
1745928600000|2025-04-29 12:10:00|2429.5|2429|2429|2428.5|2429.5|2429|2428|2427.5|2747
1745928900000|2025-04-29 12:15:00|2428.5|2428|2429.5|2428.5|2430|2429|2428|2427.5|5649
1745929200000|2025-04-29 12:20:00|2429|2429|2426.5|2426|2429.5|2429|2426.5|2426|8109
1745929500000|2025-04-29 12:25:00|2427|2425.5|2428|2427.5|2428.5|2428|2426|2425.5|7521
1745929800000|2025-04-29 12:30:00|2428.5|2428|2428|2427.5|2431.5|2431|2428|2427.5|7434
1745930100000|2025-04-29 12:35:00|2427.5|2427|2428|2427|2428|2427.5|2427|2426.5|5929
1745930400000|2025-04-29 12:40:00|2427.5|2427.5|2430|2429.5|2431|2430.5|2427|2426.5|4457
1745930700000|2025-04-29 12:45:00|2430.5|2429|2423.5|2422.5|2430.5|2430|2423.5|2422.5|16697
1745931000000|2025-04-29 12:50:00|2423|2422|2424|2423|2425.5|2424.5|2422|2421|15660
1745931300000|2025-04-29 12:55:00|2423.5|2422.5|2424.5|2424|2425|2424|2423.5|2422.5|6871
1745931600000|2025-04-29 13:00:00|2425|2424.5|2423|2422.5|2427.5|2426.5|2422|2421|17021
1745931900000|2025-04-29 13:05:00|2422.5|2422|2423.5|2423|2425.5|2424.5|2422.5|2421.5|20326
1745932200000|2025-04-29 13:10:00|2424|2422.5|2425.5|2425|2425.5|2425|2423|2422|7095
1745932500000|2025-04-29 13:15:00|2425|2424.5|2426.5|2425.5|2428|2427|2425|2424.5|6327
1745932800000|2025-04-29 13:20:00|2426|2425|2427|2426|2428|2427.5|2425.5|2425|7819
1745933100000|2025-04-29 13:25:00|2426.5|2426.5|2427|2426|2427.5|2427|2425|2424.5|6815
1745933400000|2025-04-29 13:30:00|2425|2424.5|2426.5|2426|2432.5|2431.5|2424.5|2424|38483
1745933700000|2025-04-29 13:35:00|2426|2425.5|2429.5|2428.5|2429.5|2428.5|2424|2423|25064
1745934000000|2025-04-29 13:40:00|2429|2429|2434.5|2433.5|2434.5|2433.5|2428.5|2427.5|15162
1745934300000|2025-04-29 13:45:00|2434|2434|2430.5|2430|2435.5|2435|2430.5|2430|18636
1745934600000|2025-04-29 13:50:00|2431|2429.5|2439.5|2439|2439.5|2439|2430.5|2429.5|27985
1745934900000|2025-04-29 13:55:00|2439|2438.5|2438|2437.5|2442.5|2442|2437.5|2437|27398
1745935200000|2025-04-29 14:00:00|2437.5|2437|2433.5|2433|2438.5|2437.5|2432.5|2431.5|14563
1745935500000|2025-04-29 14:05:00|2434|2433.5|2436|2435|2437|2436.5|2433.5|2433|20471
1745935800000|2025-04-29 14:10:00|2435.5|2435.5|2434|2433.5|2437|2436.5|2434|2433.5|15542
1745936100000|2025-04-29 14:15:00|2434.5|2434|2440.5|2439.5|2440.5|2440|2434|2433.5|23731
1745936400000|2025-04-29 14:20:00|2440|2440|2437.5|2437|2441.5|2440.5|2437.5|2437|29794
1745936700000|2025-04-29 14:25:00|2437|2436.5|2437.5|2436.5|2438.5|2438|2437|2436|31202
1745937000000|2025-04-29 14:30:00|2437|2436|2439|2438.5|2439.5|2439|2436.5|2435.5|17317
1745937300000|2025-04-29 14:35:00|2438.5|2438|2440|2439.5|2440.5|2440|2438|2437.5|13019
1745937600000|2025-04-29 14:40:00|2440.5|2440|2445.5|2445|2445.5|2445|2440.5|2440|20731
1745937900000|2025-04-29 14:45:00|2446|2445.5|2446|2445.5|2447|2446.5|2445.5|2444.5|10986
1745938200000|2025-04-29 14:50:00|2445.5|2445|2449|2448.5|2449.5|2449|2444.5|2443.5|38710
1745938500000|2025-04-29 14:55:00|2449.5|2449|2449|2448.5|2451.5|2450.5|2449|2448.5|15666
1745938800000|2025-04-29 15:00:00|2449.5|2449|2444.5|2444|2450|2449|2444.5|2444|37610
1745939100000|2025-04-29 15:05:00|2444|2443|2445|2444.5|2445.5|2445|2444|2443|21114
1745939400000|2025-04-29 15:10:00|2445.5|2444|2449|2448.5|2450|2449.5|2445.5|2444|34023
1745939700000|2025-04-29 15:15:00|2449.5|2449|2448|2447.5|2451.5|2451|2447.5|2447|28822
1745940000000|2025-04-29 15:20:00|2448.5|2448|2445|2444.5|2449|2448.5|2445|2444.5|32530
1745940300000|2025-04-29 15:25:00|2445.5|2445|2446|2445|2447.5|2447|2445|2444.5|29644
1745996400000|2025-04-30 07:00:00|2423.5|2421.5|2414|2412.5|2425|2423|2414|2412.5|31127
1745996700000|2025-04-30 07:05:00|2415.5|2414|2410.5|2409|2415.5|2414|2407.5|2406|16470
1745997000000|2025-04-30 07:10:00|2410|2408.5|2412.5|2411.5|2412.5|2412|2409.5|2408.5|20042
1745997300000|2025-04-30 07:15:00|2413|2412|2420.5|2419.5|2421.5|2420.5|2412|2411|17899
1745997600000|2025-04-30 07:20:00|2421|2420|2422.5|2421.5|2423.5|2422.5|2418.5|2417.5|12365
1745997900000|2025-04-30 07:25:00|2422|2421|2420.5|2419.5|2424|2423.5|2420.5|2419.5|10995
1745998200000|2025-04-30 07:30:00|2420|2418.5|2418|2417|2420.5|2419.5|2417|2416|11223
1745998500000|2025-04-30 07:35:00|2417.5|2417.5|2414.5|2413.5|2417.5|2417.5|2411|2410.5|10454
1745998800000|2025-04-30 07:40:00|2414|2413|2419|2418|2419|2418|2412|2411|12260
1745999100000|2025-04-30 07:45:00|2418.5|2418.5|2420|2419|2422|2421|2418.5|2418|6901
1745999400000|2025-04-30 07:50:00|2419.5|2418.5|2416.5|2415.5|2420|2419|2416.5|2415.5|6646
1745999700000|2025-04-30 07:55:00|2417|2416.5|2418.5|2417.5|2419.5|2419|2416|2415|12131
1746000000000|2025-04-30 08:00:00|2419|2418|2415.5|2414.5|2419|2418|2414.5|2414|14549
1746000300000|2025-04-30 08:05:00|2416|2415|2417|2416|2417.5|2417|2414.5|2414|9133
1746000600000|2025-04-30 08:10:00|2416.5|2415.5|2419|2418|2419|2418|2415.5|2415|17612
1746000900000|2025-04-30 08:15:00|2419.5|2418.5|2423.5|2422.5|2426|2425|2419|2418|8016
1746001200000|2025-04-30 08:20:00|2423|2422|2420|2419.5|2424|2423.5|2420|2419.5|8590
1746001500000|2025-04-30 08:25:00|2421|2420|2421.5|2420.5|2421.5|2421|2419.5|2418.5|10762
1746001800000|2025-04-30 08:30:00|2422|2421|2424|2423|2424.5|2423.5|2422|2421|7554
1746002100000|2025-04-30 08:35:00|2423.5|2422.5|2423|2422.5|2424|2423|2421.5|2420.5|6040
1746002400000|2025-04-30 08:40:00|2422.5|2422|2423.5|2423|2424|2423|2422|2421.5|5844
1746002700000|2025-04-30 08:45:00|2424|2423.5|2424.5|2423.5|2426|2425.5|2423.5|2423|7743
1746003000000|2025-04-30 08:50:00|2425|2424|2426|2425|2427.5|2426.5|2424.5|2423.5|10322
1746003300000|2025-04-30 08:55:00|2425.5|2424.5|2430.5|2429.5|2431.5|2431|2425|2424|7865
1746003600000|2025-04-30 09:00:00|2430|2430|2437|2436|2437.5|2437|2430|2430|22194
1746003900000|2025-04-30 09:05:00|2437.5|2436.5|2437|2436.5|2439|2438.5|2436|2435.5|26264
1746004200000|2025-04-30 09:10:00|2437.5|2437|2431|2430|2437.5|2437|2431|2430|20293
1746004500000|2025-04-30 09:15:00|2430.5|2429.5|2430.5|2429.5|2430.5|2429.5|2429|2428|15215
1746004800000|2025-04-30 09:20:00|2431|2430|2433|2432.5|2433.5|2432.5|2431|2430|15154
1746005100000|2025-04-30 09:25:00|2432.5|2432|2434.5|2434|2435.5|2435|2432.5|2432|5872
1746005400000|2025-04-30 09:30:00|2435|2433.5|2436.5|2436|2437.5|2437|2435|2433.5|12744
1746005700000|2025-04-30 09:35:00|2436|2435.5|2438|2437|2438|2437.5|2436|2435.5|11219
1746006000000|2025-04-30 09:40:00|2437.5|2436.5|2440|2439.5|2442|2441.5|2437.5|2436.5|8179
1746006300000|2025-04-30 09:45:00|2439.5|2439|2440.5|2440|2442|2441.5|2439.5|2439|9754
1746006600000|2025-04-30 09:50:00|2441|2440.5|2442|2441.5|2442.5|2442|2441|2440|7148
1746006900000|2025-04-30 09:55:00|2442.5|2442|2443|2442.5|2444|2443.5|2441.5|2441|8668
1746007200000|2025-04-30 10:00:00|2442.5|2442|2444|2443|2444|2443.5|2442.5|2442|9628
1746007500000|2025-04-30 10:05:00|2442.5|2443.5|2441|2440.5|2443|2443.5|2441|2440|4770
1746007800000|2025-04-30 10:10:00|2441.5|2441|2443.5|2443|2443.5|2443|2441|2440.5|12720
1746008100000|2025-04-30 10:15:00|2444|2443.5|2444.5|2444|2445|2444.5|2443.5|2443|14151
1746008400000|2025-04-30 10:20:00|2444|2443.5|2441.5|2440.5|2444|2443.5|2441.5|2440.5|20175
1746008700000|2025-04-30 10:25:00|2442|2441|2441.5|2441|2442|2441|2441|2440|13499
1746009000000|2025-04-30 10:30:00|2442.5|2441.5|2442|2441|2442.5|2441.5|2440|2439.5|20325
1746009300000|2025-04-30 10:35:00|2441.5|2441.5|2441|2440.5|2443|2442|2441|2440|4429
1746009600000|2025-04-30 10:40:00|2442|2441|2439.5|2439|2443|2442.5|2439.5|2438.5|11156
1746009900000|2025-04-30 10:45:00|2439|2438.5|2437.5|2436.5|2439.5|2439|2436|2435|6188
1746010200000|2025-04-30 10:50:00|2437|2437|2438.5|2437.5|2438.5|2438|2436.5|2435.5|10653
1746010500000|2025-04-30 10:55:00|2438|2438|2437.5|2436.5|2438.5|2438|2436|2435|20951
1746010800000|2025-04-30 11:00:00|2436.5|2435.5|2437.5|2437|2438.5|2437.5|2435|2434.5|14016
1746011100000|2025-04-30 11:05:00|2438|2437.5|2437.5|2437|2438|2437.5|2436.5|2435.5|5148
1746011400000|2025-04-30 11:10:00|2437|2436.5|2436.5|2435.5|2437.5|2437|2436|2435.5|7694
1746011700000|2025-04-30 11:15:00|2437|2436|2438|2437|2438|2437|2436|2435.5|3986
1746012000000|2025-04-30 11:20:00|2438.5|2437.5|2439.5|2438.5|2440.5|2440|2438.5|2437.5|9210
1746012300000|2025-04-30 11:25:00|2439|2439|2438.5|2437.5|2439|2439|2438|2437|11600
1746012600000|2025-04-30 11:30:00|2438|2438|2437.5|2437|2438.5|2438|2437|2436|3118
1746012900000|2025-04-30 11:35:00|2438|2436.5|2439.5|2438.5|2439.5|2439|2437.5|2436.5|52647
1746013200000|2025-04-30 11:40:00|2439|2438|2441|2440.5|2441|2440.5|2439|2438|8132
1746013500000|2025-04-30 11:45:00|2440.5|2440|2439.5|2438.5|2441|2440.5|2438|2437.5|18777
1746013800000|2025-04-30 11:50:00|2439|2438|2438.5|2437.5|2440.5|2440|2438.5|2437.5|7585
1746014100000|2025-04-30 11:55:00|2439|2438|2441|2440.5|2441.5|2441|2439|2438|4258
1746014400000|2025-04-30 12:00:00|2442|2441|2439.5|2439|2443.5|2443|2439|2438.5|12355
1746014700000|2025-04-30 12:05:00|2439|2438|2438|2437.5|2440.5|2439.5|2438|2437|7620
1746015000000|2025-04-30 12:10:00|2438.5|2438|2436|2435|2439|2438|2435.5|2435|14924
1746015300000|2025-04-30 12:15:00|2435|2435.5|2436.5|2436|2437|2436|2434.5|2434|46326
1746015600000|2025-04-30 12:20:00|2437|2436.5|2437|2436.5|2438|2437.5|2437|2436.5|15044
1746015900000|2025-04-30 12:25:00|2437.5|2437|2439|2438|2439.5|2438.5|2437|2436.5|3463
1746016200000|2025-04-30 12:30:00|2440|2438.5|2436.5|2435.5|2440|2439.5|2435.5|2435|23052
1746016500000|2025-04-30 12:35:00|2437|2436|2431|2430.5|2437.5|2436.5|2431|2430.5|21665
1746016800000|2025-04-30 12:40:00|2430.5|2430|2426|2425|2431|2430.5|2425.5|2424.5|26742
1746017100000|2025-04-30 12:45:00|2425.5|2424.5|2424|2423.5|2426|2425.5|2423|2422.5|93450
1746017400000|2025-04-30 12:50:00|2424.5|2424|2424.5|2424|2427|2426|2423.5|2423|18977
1746017700000|2025-04-30 12:55:00|2425|2424.5|2423|2422.5|2425|2424.5|2422.5|2421.5|23186
1746018000000|2025-04-30 13:00:00|2422.5|2422|2422|2421.5|2425|2424|2421|2420.5|36260
1746018300000|2025-04-30 13:05:00|2422.5|2422|2422.5|2422|2424.5|2423.5|2421.5|2421|30689
1746018600000|2025-04-30 13:10:00|2423|2422.5|2424.5|2424|2427.5|2427|2422|2421|32984
1746018900000|2025-04-30 13:15:00|2424|2423.5|2429|2428|2429.5|2428.5|2424|2423|31084
1746019200000|2025-04-30 13:20:00|2429.5|2428.5|2430|2429.5|2433|2432|2429.5|2428.5|21623
1746019500000|2025-04-30 13:25:00|2430.5|2430|2439.5|2438.5|2441|2440.5|2430.5|2430|17404
1746019800000|2025-04-30 13:30:00|2438|2437.5|2434|2433|2438|2437.5|2426|2425|32126
1746020100000|2025-04-30 13:35:00|2434.5|2433.5|2430.5|2429.5|2438|2437|2430.5|2429.5|20628
1746020400000|2025-04-30 13:40:00|2430|2429|2424.5|2423.5|2430|2429|2420.5|2419.5|14730
1746020700000|2025-04-30 13:45:00|2424|2423|2424.5|2423.5|2428|2427.5|2423|2422|22119
1746021000000|2025-04-30 13:50:00|2424|2423|2420.5|2420|2427|2426.5|2420|2419|22363
1746021300000|2025-04-30 13:55:00|2421|2420.5|2419|2418|2423.5|2423|2417.5|2416.5|31552
1746021600000|2025-04-30 14:00:00|2419.5|2418.5|2424.5|2423.5|2426|2425.5|2419.5|2418|42053
1746021900000|2025-04-30 14:05:00|2424|2424|2424.5|2424|2425|2424.5|2420|2419.5|24706
1746022200000|2025-04-30 14:10:00|2424|2423|2422|2421|2425.5|2425|2421.5|2421|22560
1746022500000|2025-04-30 14:15:00|2421.5|2420.5|2422|2421.5|2423.5|2423|2420|2419.5|24216
1746022800000|2025-04-30 14:20:00|2421.5|2421|2421.5|2421|2422.5|2421.5|2419.5|2418.5|17626
1746023100000|2025-04-30 14:25:00|2421|2420.5|2421|2420.5|2422|2421.5|2420|2419|25167
1746023400000|2025-04-30 14:30:00|2422|2421|2421|2420.5|2425|2424.5|2420.5|2419.5|26496
1746023700000|2025-04-30 14:35:00|2420.5|2420|2422.5|2421.5|2423|2422.5|2420|2419.5|28212
1746024000000|2025-04-30 14:40:00|2422|2422|2422|2421.5|2423|2422.5|2418|2417.5|23431
1746024300000|2025-04-30 14:45:00|2421.5|2421|2419|2418.5|2422|2421.5|2416.5|2416|23108
1746024600000|2025-04-30 14:50:00|2418.5|2418|2420.5|2420|2422|2421.5|2414|2413|28932
1746024900000|2025-04-30 14:55:00|2420|2419.5|2422|2421.5|2422|2421.5|2418.5|2418|21636
1746025200000|2025-04-30 15:00:00|2423.5|2421|2428.5|2428|2428.5|2428|2423|2421|21269
1746025500000|2025-04-30 15:05:00|2428|2427.5|2429|2428.5|2429.5|2429|2426|2425.5|48076
1746025800000|2025-04-30 15:10:00|2429.5|2429.5|2434.5|2433.5|2434.5|2434|2429|2428.5|25496
1746026100000|2025-04-30 15:15:00|2434|2434|2433.5|2433|2434.5|2434|2430.5|2430|34371
1746026400000|2025-04-30 15:20:00|2433|2432.5|2435|2434|2436|2435.5|2433|2432.5|56093
1746026700000|2025-04-30 15:25:00|2434.5|2434.5|2430|2429|2435.5|2435|2430|2429|476352
1746082800000|2025-05-01 07:00:00|2405|2404|2393|2392|2408|2406.5|2390.5|2389.5|26320
1746083100000|2025-05-01 07:05:00|2394|2393|2403|2401.5|2403|2401.5|2392.5|2391|15262
1746083400000|2025-05-01 07:10:00|2402.5|2402|2407|2406.5|2407|2406.5|2401.5|2400.5|3911
1746083700000|2025-05-01 07:15:00|2407.5|2406|2412|2411.5|2412|2411.5|2407.5|2406|27356
1746084000000|2025-05-01 07:20:00|2412.5|2410|2412.5|2411.5|2413|2412.5|2409.5|2408.5|5749
1746084300000|2025-05-01 07:25:00|2412|2411|2409|2408.5|2412|2411|2409|2408|8950
1746084600000|2025-05-01 07:30:00|2408|2407.5|2409.5|2408.5|2411|2410.5|2408|2407.5|7110
1746084900000|2025-05-01 07:35:00|2410|2409|2411.5|2411|2411.5|2411|2408.5|2408|4093
1746085200000|2025-05-01 07:40:00|2411|2410.5|2411|2410|2411|2410.5|2410|2409.5|8579
1746085500000|2025-05-01 07:45:00|2410.5|2410.5|2405|2404.5|2411|2410.5|2405|2404.5|7890
1746085800000|2025-05-01 07:50:00|2406|2405.5|2407|2406|2407.5|2406.5|2405|2404|5447
1746086100000|2025-05-01 07:55:00|2407.5|2406.5|2405.5|2405|2407.5|2407|2405|2404|5423
1746086400000|2025-05-01 08:00:00|2404.5|2403.5|2402|2401|2405.5|2405|2400.5|2399.5|15005
1746086700000|2025-05-01 08:05:00|2401.5|2401.5|2400|2399.5|2402.5|2401.5|2400|2399.5|7659
1746087000000|2025-05-01 08:10:00|2400.5|2399|2401.5|2400.5|2401.5|2400.5|2400|2399|29673
1746087300000|2025-05-01 08:15:00|2401|2400|2406.5|2405.5|2406.5|2405.5|2401|2400|59575
1746087600000|2025-05-01 08:20:00|2407|2406|2410|2409|2410|2409|2407|2406|8399
1746087900000|2025-05-01 08:25:00|2410.5|2409.5|2410.5|2410|2411.5|2411|2410|2409.5|7226
1746088200000|2025-05-01 08:30:00|2410|2409.5|2408.5|2407.5|2410.5|2409.5|2408|2407.5|5930
1746088500000|2025-05-01 08:35:00|2409.5|2408|2409.5|2409|2409.5|2409|2409|2407.5|1371
1746088800000|2025-05-01 08:40:00|2409|2408.5|2409|2408|2409.5|2408.5|2408.5|2407.5|2113
1746089100000|2025-05-01 08:45:00|2409.5|2408.5|2409.5|2408.5|2409.5|2409|2408.5|2407.5|55087
1746089400000|2025-05-01 08:50:00|2410|2409.5|2409|2408.5|2410|2409.5|2409|2408.5|4707
1746089700000|2025-05-01 08:55:00|2408|2407|2406.5|2406|2408|2407|2406.5|2406|3334
1746090000000|2025-05-01 09:00:00|2406|2405.5|2404|2403.5|2406|2405.5|2404|2403|6532
1746090300000|2025-05-01 09:05:00|2403|2402.5|2401|2400.5|2403.5|2403|2401|2400.5|9231
1746090600000|2025-05-01 09:10:00|2400.5|2400|2402|2401.5|2402.5|2402|2400.5|2400|28807
1746090900000|2025-05-01 09:15:00|2402.5|2402|2403.5|2403|2405.5|2405|2402.5|2402|24707
1746091200000|2025-05-01 09:20:00|2403|2402.5|2402|2401.5|2403|2402.5|2402|2401.5|46964
1746091500000|2025-05-01 09:25:00|2401.5|2401|2402.5|2401.5|2402.5|2402|2400.5|2400|6012
1746091800000|2025-05-01 09:30:00|2402|2402|2404|2403|2404|2403.5|2402|2401.5|6221
1746092100000|2025-05-01 09:35:00|2403.5|2402.5|2405.5|2404.5|2406.5|2405.5|2403|2402.5|12822
1746092400000|2025-05-01 09:40:00|2406|2405|2404.5|2403.5|2406.5|2405.5|2404|2403.5|7523
1746092700000|2025-05-01 09:45:00|2403|2404|2402.5|2402|2403.5|2404|2402|2401.5|2962
1746093000000|2025-05-01 09:50:00|2402|2401.5|2391|2390|2402|2401.5|2391|2390|10627
1746093300000|2025-05-01 09:55:00|2392|2390.5|2391.5|2390.5|2395.5|2394.5|2391|2390|20297
1746093600000|2025-05-01 10:00:00|2391|2390|2387.5|2387|2391|2390|2387.5|2387|7998
1746093900000|2025-05-01 10:05:00|2387|2386.5|2383|2382.5|2387|2386.5|2383|2382.5|5056
1746094200000|2025-05-01 10:10:00|2383.5|2383|2374.5|2374|2383.5|2383|2374.5|2374|10989
1746094500000|2025-05-01 10:15:00|2374|2373.5|2383|2382.5|2383|2382.5|2373.5|2373|13433
1746094800000|2025-05-01 10:20:00|2383.5|2383|2384|2383|2384|2383|2381.5|2380.5|9527
1746095100000|2025-05-01 10:25:00|2383.5|2383.5|2384.5|2383.5|2386.5|2386|2383.5|2383|18064
1746095400000|2025-05-01 10:30:00|2385|2384|2382|2381.5|2385|2384|2381|2380|4392
1746095700000|2025-05-01 10:35:00|2381|2381|2384.5|2384|2385|2384.5|2380|2379|8622
1746096000000|2025-05-01 10:40:00|2384|2383|2383.5|2382.5|2385|2384|2382.5|2381.5|6171
1746096300000|2025-05-01 10:45:00|2383|2382|2383.5|2382.5|2383.5|2383|2380.5|2380|74791
1746096600000|2025-05-01 10:50:00|2383|2383|2386.5|2385.5|2386.5|2385.5|2382.5|2382|9813
1746096900000|2025-05-01 10:55:00|2386|2385|2387|2386.5|2387.5|2386.5|2385|2384|13717
1746097200000|2025-05-01 11:00:00|2387.5|2385.5|2389|2388|2389|2388.5|2386.5|2385.5|15737
1746097500000|2025-05-01 11:05:00|2389.5|2388.5|2397|2396|2397|2396|2389.5|2388.5|15501
1746097800000|2025-05-01 11:10:00|2397.5|2396.5|2399.5|2398.5|2400.5|2400|2397.5|2396|79743
1746098100000|2025-05-01 11:15:00|2400|2399|2396|2395|2400|2399.5|2395.5|2395|24821
1746098400000|2025-05-01 11:20:00|2396.5|2395.5|2397.5|2396.5|2399.5|2399|2395|2394.5|14791
1746098700000|2025-05-01 11:25:00|2397|2397.5|2400|2399|2400.5|2400|2397|2397.5|13824
1746099000000|2025-05-01 11:30:00|2400.5|2399.5|2399.5|2398.5|2400.5|2399.5|2399|2398|3821
1746099300000|2025-05-01 11:35:00|2398.5|2399|2399|2398|2399|2399|2398|2397|42327
1746099600000|2025-05-01 11:40:00|2401.5|2398.5|2403|2402|2403.5|2402.5|2401.5|2398|5180
1746099900000|2025-05-01 11:45:00|2402.5|2403|2408|2407|2408.5|2407.5|2402.5|2403|4424
1746100200000|2025-05-01 11:50:00|2408.5|2407.5|2407.5|2406.5|2409|2408|2407.5|2406.5|5543
1746100500000|2025-05-01 11:55:00|2408|2406|2410|2409|2410.5|2409.5|2406.5|2406|7556
1746100800000|2025-05-01 12:00:00|2409.5|2408.5|2409.5|2409|2411|2410|2409|2408|11808
1746101100000|2025-05-01 12:05:00|2410|2406|2407.5|2406.5|2410|2407|2406.5|2405.5|8680
1746101400000|2025-05-01 12:10:00|2408.5|2408|2411|2410.5|2412|2411.5|2408.5|2408|5000
1746101700000|2025-05-01 12:15:00|2411.5|2411|2413|2412.5|2413.5|2413|2411|2410.5|8971
1746102000000|2025-05-01 12:20:00|2413.5|2412|2413.5|2412.5|2413.5|2412.5|2412|2411|7206
1746102300000|2025-05-01 12:25:00|2413|2413|2414.5|2414|2415|2414.5|2413|2413|4984
1746102600000|2025-05-01 12:30:00|2413|2411.5|2413.5|2412.5|2414.5|2414|2411.5|2410.5|8753
1746102900000|2025-05-01 12:35:00|2414|2413|2415.5|2415|2417|2416|2412.5|2411.5|9134
1746103200000|2025-05-01 12:40:00|2416|2415.5|2417.5|2416.5|2418.5|2417.5|2416|2415.5|13747
1746103500000|2025-05-01 12:45:00|2418|2417|2419|2418.5|2419.5|2418.5|2416.5|2416|12001
1746103800000|2025-05-01 12:50:00|2419.5|2418|2420.5|2420|2421.5|2421|2418.5|2418|6396
1746104100000|2025-05-01 12:55:00|2421|2419.5|2420.5|2419.5|2421.5|2421|2420|2419.5|6288
1746104400000|2025-05-01 13:00:00|2419.5|2419|2417|2416|2420|2419|2415.5|2415|6195
1746104700000|2025-05-01 13:05:00|2416.5|2416.5|2418|2417.5|2418|2417.5|2416.5|2416|18060
1746105000000|2025-05-01 13:10:00|2417.5|2417|2416.5|2415.5|2418|2417|2415.5|2414.5|6899
1746105300000|2025-05-01 13:15:00|2415.5|2414.5|2416|2415|2416|2415.5|2414.5|2413.5|5339
1746105600000|2025-05-01 13:20:00|2415.5|2415.5|2420.5|2419.5|2420.5|2419.5|2415.5|2415.5|101799
1746105900000|2025-05-01 13:25:00|2420|2419|2416.5|2416|2421|2420.5|2416.5|2416|12565
1746106200000|2025-05-01 13:30:00|2414|2415.5|2423.5|2422.5|2424.5|2424|2414|2413|35595
1746106500000|2025-05-01 13:35:00|2423|2423|2434.5|2433.5|2436.5|2435.5|2422|2421|33815
1746106800000|2025-05-01 13:40:00|2433|2432|2440.5|2439.5|2440.5|2439.5|2430.5|2429.5|38566
1746107100000|2025-05-01 13:45:00|2440|2439|2438.5|2438|2440|2439|2433.5|2432.5|18956
1746107400000|2025-05-01 13:50:00|2439|2438.5|2435.5|2434.5|2440|2439|2435|2434|16465
1746107700000|2025-05-01 13:55:00|2435|2434|2430.5|2429.5|2437|2436|2430.5|2429.5|21706
1746108000000|2025-05-01 14:00:00|2432.5|2431.5|2438|2437.5|2439|2438|2432.5|2431|30879
1746108300000|2025-05-01 14:05:00|2438.5|2438|2442.5|2441.5|2444|2443.5|2438.5|2437.5|33827
1746108600000|2025-05-01 14:10:00|2442|2442|2445|2444.5|2445|2444.5|2441|2440.5|26822
1746108900000|2025-05-01 14:15:00|2444.5|2444|2442.5|2442|2445|2444.5|2440.5|2440|19680
1746109200000|2025-05-01 14:20:00|2443|2441.5|2441.5|2441|2443|2442.5|2440.5|2440|50088
1746109500000|2025-05-01 14:25:00|2442|2441.5|2442.5|2442|2444.5|2444|2440.5|2440|11718
1746109800000|2025-05-01 14:30:00|2443|2442.5|2441|2440.5|2443.5|2443|2441|2440.5|25512
1746110100000|2025-05-01 14:35:00|2440.5|2440|2445|2444.5|2445.5|2445|2439.5|2439|28115
1746110400000|2025-05-01 14:40:00|2445.5|2445|2442|2441.5|2446|2445.5|2442|2441.5|23461
1746110700000|2025-05-01 14:45:00|2441.5|2441|2442.5|2442|2442.5|2442|2439.5|2439|15241
1746111000000|2025-05-01 14:50:00|2442|2441.5|2441.5|2441|2443.5|2443|2441.5|2441|26913
1746111300000|2025-05-01 14:55:00|2442.5|2441.5|2443|2442|2444|2443.5|2442|2441.5|18262
1746111600000|2025-05-01 15:00:00|2442.5|2442.5|2440.5|2439.5|2442.5|2442.5|2439|2438.5|18341
1746111900000|2025-05-01 15:05:00|2440|2440|2439.5|2439|2440.5|2440|2439.5|2439|13341
1746112200000|2025-05-01 15:10:00|2439|2438.5|2440|2439.5|2441|2440|2438|2437.5|20485
1746112500000|2025-05-01 15:15:00|2441|2439|2439|2438.5|2441.5|2440.5|2438|2437.5|19694
1746112800000|2025-05-01 15:20:00|2438.5|2438|2440.5|2440|2441.5|2440.5|2438.5|2437.5|45636
1746113100000|2025-05-01 15:25:00|2441|2440.5|2440.5|2440|2442.5|2442|2440.5|2440|44819
1746082800000|2025-05-01 07:00:00|2405|2404|2393|2392|2408|2406.5|2390.5|2389.5|26320
1746083100000|2025-05-01 07:05:00|2394|2393|2403|2401.5|2403|2401.5|2392.5|2391|15262
1746083400000|2025-05-01 07:10:00|2402.5|2402|2407|2406.5|2407|2406.5|2401.5|2400.5|3911
1746083700000|2025-05-01 07:15:00|2407.5|2406|2412|2411.5|2412|2411.5|2407.5|2406|27356
1746084000000|2025-05-01 07:20:00|2412.5|2410|2412.5|2411.5|2413|2412.5|2409.5|2408.5|5749
1746084300000|2025-05-01 07:25:00|2412|2411|2409|2408.5|2412|2411|2409|2408|8950
1746084600000|2025-05-01 07:30:00|2408|2407.5|2409.5|2408.5|2411|2410.5|2408|2407.5|7110
1746084900000|2025-05-01 07:35:00|2410|2409|2411.5|2411|2411.5|2411|2408.5|2408|4093
1746085200000|2025-05-01 07:40:00|2411|2410.5|2411|2410|2411|2410.5|2410|2409.5|8579
1746085500000|2025-05-01 07:45:00|2410.5|2410.5|2405|2404.5|2411|2410.5|2405|2404.5|7890
1746085800000|2025-05-01 07:50:00|2406|2405.5|2407|2406|2407.5|2406.5|2405|2404|5447
1746086100000|2025-05-01 07:55:00|2407.5|2406.5|2405.5|2405|2407.5|2407|2405|2404|5423
1746086400000|2025-05-01 08:00:00|2404.5|2403.5|2402|2401|2405.5|2405|2400.5|2399.5|15005
1746086700000|2025-05-01 08:05:00|2401.5|2401.5|2400|2399.5|2402.5|2401.5|2400|2399.5|7659
1746087000000|2025-05-01 08:10:00|2400.5|2399|2401.5|2400.5|2401.5|2400.5|2400|2399|29673
1746087300000|2025-05-01 08:15:00|2401|2400|2406.5|2405.5|2406.5|2405.5|2401|2400|59575
1746087600000|2025-05-01 08:20:00|2407|2406|2410|2409|2410|2409|2407|2406|8399
1746087900000|2025-05-01 08:25:00|2410.5|2409.5|2410.5|2410|2411.5|2411|2410|2409.5|7226
1746088200000|2025-05-01 08:30:00|2410|2409.5|2408.5|2407.5|2410.5|2409.5|2408|2407.5|5930
1746088500000|2025-05-01 08:35:00|2409.5|2408|2409.5|2409|2409.5|2409|2409|2407.5|1371
1746088800000|2025-05-01 08:40:00|2409|2408.5|2409|2408|2409.5|2408.5|2408.5|2407.5|2113
1746089100000|2025-05-01 08:45:00|2409.5|2408.5|2409.5|2408.5|2409.5|2409|2408.5|2407.5|55087
1746089400000|2025-05-01 08:50:00|2410|2409.5|2409|2408.5|2410|2409.5|2409|2408.5|4707
1746089700000|2025-05-01 08:55:00|2408|2407|2406.5|2406|2408|2407|2406.5|2406|3334
1746090000000|2025-05-01 09:00:00|2406|2405.5|2404|2403.5|2406|2405.5|2404|2403|6532
1746090300000|2025-05-01 09:05:00|2403|2402.5|2401|2400.5|2403.5|2403|2401|2400.5|9231
1746090600000|2025-05-01 09:10:00|2400.5|2400|2402|2401.5|2402.5|2402|2400.5|2400|28807
1746090900000|2025-05-01 09:15:00|2402.5|2402|2403.5|2403|2405.5|2405|2402.5|2402|24707
1746091200000|2025-05-01 09:20:00|2403|2402.5|2402|2401.5|2403|2402.5|2402|2401.5|46964
1746091500000|2025-05-01 09:25:00|2401.5|2401|2402.5|2401.5|2402.5|2402|2400.5|2400|6012
1746091800000|2025-05-01 09:30:00|2402|2402|2404|2403|2404|2403.5|2402|2401.5|6221
1746092100000|2025-05-01 09:35:00|2403.5|2402.5|2405.5|2404.5|2406.5|2405.5|2403|2402.5|12822
1746092400000|2025-05-01 09:40:00|2406|2405|2404.5|2403.5|2406.5|2405.5|2404|2403.5|7523
1746092700000|2025-05-01 09:45:00|2403|2404|2402.5|2402|2403.5|2404|2402|2401.5|2962
1746093000000|2025-05-01 09:50:00|2402|2401.5|2391|2390|2402|2401.5|2391|2390|10627
1746093300000|2025-05-01 09:55:00|2392|2390.5|2391.5|2390.5|2395.5|2394.5|2391|2390|20297
1746093600000|2025-05-01 10:00:00|2391|2390|2387.5|2387|2391|2390|2387.5|2387|7998
1746093900000|2025-05-01 10:05:00|2387|2386.5|2383|2382.5|2387|2386.5|2383|2382.5|5056
1746094200000|2025-05-01 10:10:00|2383.5|2383|2374.5|2374|2383.5|2383|2374.5|2374|10989
1746094500000|2025-05-01 10:15:00|2374|2373.5|2383|2382.5|2383|2382.5|2373.5|2373|13433
1746094800000|2025-05-01 10:20:00|2383.5|2383|2384|2383|2384|2383|2381.5|2380.5|9527
1746095100000|2025-05-01 10:25:00|2383.5|2383.5|2384.5|2383.5|2386.5|2386|2383.5|2383|18064
1746095400000|2025-05-01 10:30:00|2385|2384|2382|2381.5|2385|2384|2381|2380|4392
1746095700000|2025-05-01 10:35:00|2381|2381|2384.5|2384|2385|2384.5|2380|2379|8622
1746096000000|2025-05-01 10:40:00|2384|2383|2383.5|2382.5|2385|2384|2382.5|2381.5|6171
1746096300000|2025-05-01 10:45:00|2383|2382|2383.5|2382.5|2383.5|2383|2380.5|2380|74791
1746096600000|2025-05-01 10:50:00|2383|2383|2386.5|2385.5|2386.5|2385.5|2382.5|2382|9813
1746096900000|2025-05-01 10:55:00|2386|2385|2387|2386.5|2387.5|2386.5|2385|2384|13717
1746097200000|2025-05-01 11:00:00|2387.5|2385.5|2389|2388|2389|2388.5|2386.5|2385.5|15737
1746097500000|2025-05-01 11:05:00|2389.5|2388.5|2397|2396|2397|2396|2389.5|2388.5|15501
1746097800000|2025-05-01 11:10:00|2397.5|2396.5|2399.5|2398.5|2400.5|2400|2397.5|2396|79743
1746098100000|2025-05-01 11:15:00|2400|2399|2396|2395|2400|2399.5|2395.5|2395|24821
1746098400000|2025-05-01 11:20:00|2396.5|2395.5|2397.5|2396.5|2399.5|2399|2395|2394.5|14791
1746098700000|2025-05-01 11:25:00|2397|2397.5|2400|2399|2400.5|2400|2397|2397.5|13824
1746099000000|2025-05-01 11:30:00|2400.5|2399.5|2399.5|2398.5|2400.5|2399.5|2399|2398|3821
1746099300000|2025-05-01 11:35:00|2398.5|2399|2399|2398|2399|2399|2398|2397|42327
1746099600000|2025-05-01 11:40:00|2401.5|2398.5|2403|2402|2403.5|2402.5|2401.5|2398|5180
1746099900000|2025-05-01 11:45:00|2402.5|2403|2408|2407|2408.5|2407.5|2402.5|2403|4424
1746100200000|2025-05-01 11:50:00|2408.5|2407.5|2407.5|2406.5|2409|2408|2407.5|2406.5|5543
1746100500000|2025-05-01 11:55:00|2408|2406|2410|2409|2410.5|2409.5|2406.5|2406|7556
1746100800000|2025-05-01 12:00:00|2409.5|2408.5|2409.5|2409|2411|2410|2409|2408|11808
1746101100000|2025-05-01 12:05:00|2410|2406|2407.5|2406.5|2410|2407|2406.5|2405.5|8680
1746101400000|2025-05-01 12:10:00|2408.5|2408|2411|2410.5|2412|2411.5|2408.5|2408|5000
1746101700000|2025-05-01 12:15:00|2411.5|2411|2413|2412.5|2413.5|2413|2411|2410.5|8971
1746102000000|2025-05-01 12:20:00|2413.5|2412|2413.5|2412.5|2413.5|2412.5|2412|2411|7206
1746102300000|2025-05-01 12:25:00|2413|2413|2414.5|2414|2415|2414.5|2413|2413|4984
1746102600000|2025-05-01 12:30:00|2413|2411.5|2413.5|2412.5|2414.5|2414|2411.5|2410.5|8753
1746102900000|2025-05-01 12:35:00|2414|2413|2415.5|2415|2417|2416|2412.5|2411.5|9134
1746103200000|2025-05-01 12:40:00|2416|2415.5|2417.5|2416.5|2418.5|2417.5|2416|2415.5|13747
1746103500000|2025-05-01 12:45:00|2418|2417|2419|2418.5|2419.5|2418.5|2416.5|2416|12001
1746103800000|2025-05-01 12:50:00|2419.5|2418|2420.5|2420|2421.5|2421|2418.5|2418|6396
1746104100000|2025-05-01 12:55:00|2421|2419.5|2420.5|2419.5|2421.5|2421|2420|2419.5|6288
1746104400000|2025-05-01 13:00:00|2419.5|2419|2417|2416|2420|2419|2415.5|2415|6195
1746104700000|2025-05-01 13:05:00|2416.5|2416.5|2418|2417.5|2418|2417.5|2416.5|2416|18060
1746105000000|2025-05-01 13:10:00|2417.5|2417|2416.5|2415.5|2418|2417|2415.5|2414.5|6899
1746105300000|2025-05-01 13:15:00|2415.5|2414.5|2416|2415|2416|2415.5|2414.5|2413.5|5339
1746105600000|2025-05-01 13:20:00|2415.5|2415.5|2420.5|2419.5|2420.5|2419.5|2415.5|2415.5|101799
1746105900000|2025-05-01 13:25:00|2420|2419|2416.5|2416|2421|2420.5|2416.5|2416|12565
1746106200000|2025-05-01 13:30:00|2414|2415.5|2423.5|2422.5|2424.5|2424|2414|2413|35595
1746106500000|2025-05-01 13:35:00|2423|2423|2434.5|2433.5|2436.5|2435.5|2422|2421|33815
1746106800000|2025-05-01 13:40:00|2433|2432|2440.5|2439.5|2440.5|2439.5|2430.5|2429.5|38566
1746107100000|2025-05-01 13:45:00|2440|2439|2438.5|2438|2440|2439|2433.5|2432.5|18956
1746107400000|2025-05-01 13:50:00|2439|2438.5|2435.5|2434.5|2440|2439|2435|2434|16465
1746107700000|2025-05-01 13:55:00|2435|2434|2430.5|2429.5|2437|2436|2430.5|2429.5|21706
1746108000000|2025-05-01 14:00:00|2432.5|2431.5|2438|2437.5|2439|2438|2432.5|2431|30879
1746108300000|2025-05-01 14:05:00|2438.5|2438|2442.5|2441.5|2444|2443.5|2438.5|2437.5|33827
1746108600000|2025-05-01 14:10:00|2442|2442|2445|2444.5|2445|2444.5|2441|2440.5|26822
1746108900000|2025-05-01 14:15:00|2444.5|2444|2442.5|2442|2445|2444.5|2440.5|2440|19680
1746109200000|2025-05-01 14:20:00|2443|2441.5|2441.5|2441|2443|2442.5|2440.5|2440|50088
1746109500000|2025-05-01 14:25:00|2442|2441.5|2442.5|2442|2444.5|2444|2440.5|2440|11718
1746109800000|2025-05-01 14:30:00|2443|2442.5|2441|2440.5|2443.5|2443|2441|2440.5|25512
1746110100000|2025-05-01 14:35:00|2440.5|2440|2445|2444.5|2445.5|2445|2439.5|2439|28115
1746110400000|2025-05-01 14:40:00|2445.5|2445|2442|2441.5|2446|2445.5|2442|2441.5|23461
1746110700000|2025-05-01 14:45:00|2441.5|2441|2442.5|2442|2442.5|2442|2439.5|2439|15241
1746111000000|2025-05-01 14:50:00|2442|2441.5|2441.5|2441|2443.5|2443|2441.5|2441|26913
1746111300000|2025-05-01 14:55:00|2442.5|2441.5|2443|2442|2444|2443.5|2442|2441.5|18262
1746111600000|2025-05-01 15:00:00|2442.5|2442.5|2440.5|2439.5|2442.5|2442.5|2439|2438.5|18341
1746111900000|2025-05-01 15:05:00|2440|2440|2439.5|2439|2440.5|2440|2439.5|2439|13341
1746112200000|2025-05-01 15:10:00|2439|2438.5|2440|2439.5|2441|2440|2438|2437.5|20485
1746112500000|2025-05-01 15:15:00|2441|2439|2439|2438.5|2441.5|2440.5|2438|2437.5|19694
1746112800000|2025-05-01 15:20:00|2438.5|2438|2440.5|2440|2441.5|2440.5|2438.5|2437.5|45636
1746113100000|2025-05-01 15:25:00|2441|2440.5|2440.5|2440|2442.5|2442|2440.5|2440|44819
1746169200000|2025-05-02 07:00:00|2491|2488.5|2519|2517.5|2544|2542.5|2483.5|2481|174568
1746169500000|2025-05-02 07:05:00|2519.5|2519|2496|2494|2523.5|2522|2491|2490|66101
1746169800000|2025-05-02 07:10:00|2495|2493.5|2492.5|2491.5|2498.5|2497|2490.5|2489|23478
1746170100000|2025-05-02 07:15:00|2493|2492|2498|2497|2498|2497|2487.5|2486.5|374114
1746170400000|2025-05-02 07:20:00|2497.5|2495.5|2503|2502|2510|2509|2496.5|2495.5|24490
1746170700000|2025-05-02 07:25:00|2503.5|2502.5|2511|2510.5|2515.5|2515|2503.5|2502.5|22720
1746171000000|2025-05-02 07:30:00|2510.5|2509.5|2513|2512|2517|2516|2510|2509|60843
1746171300000|2025-05-02 07:35:00|2513.5|2512.5|2509|2508|2514|2513.5|2508.5|2508|27578
1746171600000|2025-05-02 07:40:00|2507.5|2506|2520|2519|2520|2519.5|2505.5|2504.5|19245
1746171900000|2025-05-02 07:45:00|2522|2519.5|2519|2518|2527|2526.5|2518|2517|23307
1746172200000|2025-05-02 07:50:00|2518.5|2518.5|2520|2519.5|2523.5|2522.5|2517.5|2516.5|16311
1746172500000|2025-05-02 07:55:00|2521|2520|2518|2517|2522|2521|2518|2517|21259
1746172800000|2025-05-02 08:00:00|2517|2516|2516.5|2516|2517.5|2517|2511.5|2510|32566
1746173100000|2025-05-02 08:05:00|2517|2517|2523|2522|2523|2522.5|2516|2515|23524
1746173400000|2025-05-02 08:10:00|2522.5|2522.5|2519.5|2518.5|2525.5|2524.5|2519|2518.5|32549
1746173700000|2025-05-02 08:15:00|2519|2519.5|2516.5|2515.5|2521.5|2521|2516.5|2515.5|13164
1746174000000|2025-05-02 08:20:00|2517|2516|2516.5|2516|2517.5|2516.5|2512.5|2512|14450
1746174300000|2025-05-02 08:25:00|2517|2516.5|2520.5|2520|2521.5|2521|2516|2515.5|18743
1746174600000|2025-05-02 08:30:00|2520|2519.5|2519|2518.5|2521.5|2520.5|2515|2514|18048
1746174900000|2025-05-02 08:35:00|2520|2519|2519|2518.5|2520.5|2520|2517.5|2517|17858
1746175200000|2025-05-02 08:40:00|2519.5|2519|2513|2512|2519.5|2519|2511|2510|13700
1746175500000|2025-05-02 08:45:00|2512.5|2512.5|2509|2508.5|2514.5|2514|2509|2508.5|19074
1746175800000|2025-05-02 08:50:00|2508.5|2508|2508|2507.5|2509|2508.5|2505.5|2505|13057
1746176100000|2025-05-02 08:55:00|2508.5|2508|2508|2507.5|2509.5|2509|2506.5|2506|112879
1746176400000|2025-05-02 09:00:00|2507.5|2507|2504|2503.5|2507.5|2507|2504|2503.5|15379
1746176700000|2025-05-02 09:05:00|2504.5|2504|2509.5|2509|2509.5|2509|2504.5|2504|12256
1746177000000|2025-05-02 09:10:00|2508.5|2508|2511|2510|2514|2513|2508.5|2508|8286
1746177300000|2025-05-02 09:15:00|2510.5|2509|2505.5|2505|2510.5|2509|2505.5|2504.5|15046
1746177600000|2025-05-02 09:20:00|2506|2504.5|2507.5|2507|2507.5|2507|2505|2504.5|8922
1746177900000|2025-05-02 09:25:00|2506.5|2506|2509|2508|2509.5|2509|2506.5|2506|6990
1746178200000|2025-05-02 09:30:00|2508.5|2507.5|2507.5|2506.5|2510|2509.5|2507.5|2506.5|13725
1746178500000|2025-05-02 09:35:00|2507|2506|2510.5|2509.5|2511|2510.5|2506.5|2506|10192
1746178800000|2025-05-02 09:40:00|2510|2509|2507.5|2506.5|2511|2510.5|2507.5|2506.5|7453
1746179100000|2025-05-02 09:45:00|2508|2507|2510.5|2509.5|2510.5|2510|2505.5|2504.5|447969
1746179400000|2025-05-02 09:50:00|2509.5|2509|2506|2505|2511.5|2511|2506|2505|7471
1746179700000|2025-05-02 09:55:00|2505|2504.5|2506.5|2506|2508.5|2507.5|2505|2504.5|12229
1746180000000|2025-05-02 10:00:00|2507|2506.5|2503.5|2503|2507.5|2507|2503|2502|11991
1746180300000|2025-05-02 10:05:00|2503|2502|2503.5|2502.5|2504.5|2504|2500.5|2499.5|14443
1746180600000|2025-05-02 10:10:00|2504|2503|2497|2496.5|2504|2503|2496|2495|6566
1746180900000|2025-05-02 10:15:00|2496.5|2495.5|2499|2498|2500.5|2500|2496.5|2495.5|8381
1746181200000|2025-05-02 10:20:00|2498.5|2497.5|2500.5|2500|2501.5|2501|2498|2497.5|10855
1746181500000|2025-05-02 10:25:00|2501|2500.5|2498.5|2497.5|2501|2500.5|2497.5|2497|19083
1746181800000|2025-05-02 10:30:00|2494|2493|2492|2491.5|2495|2494.5|2490|2489|11040
1746182100000|2025-05-02 10:35:00|2493|2492.5|2494.5|2493.5|2495|2494.5|2492.5|2491.5|99893
1746182400000|2025-05-02 10:40:00|2494|2494|2497|2496|2497|2496.5|2493.5|2493|6588
1746182700000|2025-05-02 10:45:00|2497.5|2496.5|2498|2497|2499|2498.5|2497.5|2496.5|16070
1746183000000|2025-05-02 10:50:00|2497.5|2496.5|2499.5|2498.5|2500|2499.5|2497|2496|6699
1746183300000|2025-05-02 10:55:00|2499|2498|2500|2499.5|2500|2499.5|2498.5|2497.5|6651
1746183600000|2025-05-02 11:00:00|2500.5|2499|2499|2498.5|2500.5|2499.5|2498.5|2497.5|7320
1746183900000|2025-05-02 11:05:00|2499.5|2498|2500.5|2499.5|2500.5|2500|2499|2498|6304
1746184200000|2025-05-02 11:10:00|2500|2499|2498|2497|2500|2499.5|2497.5|2497|7444
1746184500000|2025-05-02 11:15:00|2499|2497.5|2501.5|2501|2502.5|2502|2499|2497.5|18087
1746184800000|2025-05-02 11:20:00|2502|2501.5|2499.5|2498.5|2502|2501.5|2499|2498|10406
1746185100000|2025-05-02 11:25:00|2498.5|2497.5|2499.5|2499|2499.5|2499|2497.5|2497|9724
1746185400000|2025-05-02 11:30:00|2500|2498.5|2496|2495|2500|2498.5|2495.5|2494.5|9325
1746185700000|2025-05-02 11:35:00|2495.5|2494.5|2487.5|2486.5|2495.5|2494.5|2487.5|2486.5|13161
1746186000000|2025-05-02 11:40:00|2488|2487|2490.5|2490|2490.5|2490|2487.5|2486.5|8823
1746186300000|2025-05-02 11:45:00|2489.5|2489.5|2491|2490|2491.5|2491|2486.5|2485.5|20790
1746186600000|2025-05-02 11:50:00|2490.5|2489.5|2491|2490.5|2492.5|2492|2490.5|2489.5|34782
1746186900000|2025-05-02 11:55:00|2492|2491.5|2492.5|2492|2493|2492.5|2492|2491|5131
1746187200000|2025-05-02 12:00:00|2493|2491.5|2493.5|2492.5|2494.5|2494|2491.5|2490.5|7478
1746187500000|2025-05-02 12:05:00|2493|2493|2492.5|2491.5|2493.5|2493|2492.5|2491.5|3809
1746187800000|2025-05-02 12:10:00|2493|2492|2491|2490|2493|2492.5|2490|2489.5|8877
1746188100000|2025-05-02 12:15:00|2490.5|2490.5|2491|2490.5|2491.5|2491|2490.5|2490|9225
1746188400000|2025-05-02 12:20:00|2491.5|2491|2493.5|2493|2493.5|2493|2490.5|2489.5|11249
1746188700000|2025-05-02 12:25:00|2493|2492|2492.5|2491.5|2493.5|2493|2492|2491|11331
1746189000000|2025-05-02 12:30:00|2498.5|2498|2500|2499|2504|2503|2497|2494.5|30223
1746189300000|2025-05-02 12:35:00|2499.5|2499.5|2503.5|2503|2506|2505.5|2499.5|2499|16080
1746189600000|2025-05-02 12:40:00|2503|2502.5|2505.5|2504.5|2507|2506|2501.5|2500.5|17942
1746189900000|2025-05-02 12:45:00|2505|2505|2509.5|2508.5|2509.5|2508.5|2504|2503|17673
1746190200000|2025-05-02 12:50:00|2510|2509|2505.5|2505|2510|2509|2505|2504.5|16313
1746190500000|2025-05-02 12:55:00|2505|2504.5|2506.5|2506|2507|2506.5|2505|2504|19355
1746190800000|2025-05-02 13:00:00|2506|2505.5|2505|2504.5|2506.5|2505.5|2502.5|2501.5|16473
1746191100000|2025-05-02 13:05:00|2505.5|2504|2507|2506.5|2507|2506.5|2504|2503|11369
1746191400000|2025-05-02 13:10:00|2507.5|2506|2505|2504.5|2508|2507.5|2505|2504|16658
1746191700000|2025-05-02 13:15:00|2504.5|2503.5|2504|2503|2505.5|2505|2504|2503|13090
1746192000000|2025-05-02 13:20:00|2504.5|2503.5|2508|2507.5|2508.5|2508|2504|2503|11968
1746192300000|2025-05-02 13:25:00|2507.5|2507|2511|2510|2512.5|2512|2506.5|2506|19843
1746192600000|2025-05-02 13:30:00|2510.5|2509.5|2497.5|2496.5|2511|2510.5|2495.5|2494.5|47339
1746192900000|2025-05-02 13:35:00|2496|2497|2490.5|2490|2496|2497|2486|2485|35936
1746193200000|2025-05-02 13:40:00|2491|2490.5|2484.5|2484|2492|2491|2482.5|2481.5|28864
1746193500000|2025-05-02 13:45:00|2485|2484.5|2474|2473.5|2485.5|2485|2474|2473.5|28686
1746193800000|2025-05-02 13:50:00|2474.5|2474|2469|2468|2475.5|2475|2462|2461.5|28581
1746194100000|2025-05-02 13:55:00|2468.5|2468.5|2473.5|2472.5|2475|2474|2467|2466.5|33304
1746194400000|2025-05-02 14:00:00|2474|2473|2467.5|2466.5|2475|2474.5|2464.5|2464|31109
1746194700000|2025-05-02 14:05:00|2466.5|2467|2477.5|2477|2477.5|2477|2464|2463|29378
1746195000000|2025-05-02 14:10:00|2478.5|2476.5|2484|2483.5|2484.5|2484|2476.5|2475.5|121109
1746195300000|2025-05-02 14:15:00|2483.5|2482.5|2487|2486.5|2489|2488.5|2483|2482.5|25662
1746195600000|2025-05-02 14:20:00|2486.5|2486|2486.5|2485.5|2487.5|2487|2481.5|2481|25882
1746195900000|2025-05-02 14:25:00|2487|2486|2493|2492.5|2493|2492.5|2486.5|2485.5|21669
1746196200000|2025-05-02 14:30:00|2492.5|2492|2486.5|2485.5|2492.5|2492.5|2484.5|2483.5|36411
1746196500000|2025-05-02 14:35:00|2486|2484.5|2488.5|2487.5|2489|2488.5|2484|2483.5|20096
1746196800000|2025-05-02 14:40:00|2488|2487|2487.5|2487|2489|2488|2485|2484.5|20940
1746197100000|2025-05-02 14:45:00|2488|2486.5|2491.5|2490.5|2493.5|2493|2487|2486.5|27451
1746197400000|2025-05-02 14:50:00|2491|2491|2495.5|2495|2498|2497.5|2491|2490.5|45227
1746197700000|2025-05-02 14:55:00|2495|2494.5|2495|2494.5|2497.5|2497|2494.5|2494|25027
1746198000000|2025-05-02 15:00:00|2495.5|2495|2491|2490.5|2496.5|2496|2489|2488.5|24620
1746198300000|2025-05-02 15:05:00|2491.5|2491|2496|2495|2498|2497.5|2490.5|2490|25848
1746198600000|2025-05-02 15:10:00|2495.5|2495.5|2493.5|2493|2496|2495.5|2492.5|2492|33362
1746198900000|2025-05-02 15:15:00|2493|2492.5|2488|2487.5|2493|2492.5|2488|2487.5|29923
1746199200000|2025-05-02 15:20:00|2487.5|2487|2491|2490.5|2491|2490.5|2487.5|2487|58447
1746199500000|2025-05-02 15:25:00|2490.5|2490|2490.5|2490|2493.5|2493|2489.5|2489|43962
1746514800000|2025-05-06 07:00:00|2464.5|2463.5|2465|2464|2469|2468|2456.5|2455|67044
1746515100000|2025-05-06 07:05:00|2466.5|2463.5|2452.5|2451.5|2467|2466|2452.5|2451.5|48010
1746515400000|2025-05-06 07:10:00|2452|2450.5|2454.5|2453.5|2460.5|2459.5|2452|2450.5|22088
1746515700000|2025-05-06 07:15:00|2457|2454|2456|2455.5|2462|2461.5|2454.5|2454|18838
1746516000000|2025-05-06 07:20:00|2456.5|2455|2460.5|2459.5|2461|2460|2455|2454|18769
1746516300000|2025-05-06 07:25:00|2460|2459|2459.5|2458.5|2465|2464.5|2458|2457.5|29760
1746516600000|2025-05-06 07:30:00|2459|2459|2457|2456.5|2459.5|2459|2455.5|2455|16466
1746516900000|2025-05-06 07:35:00|2456.5|2456|2456|2455.5|2457|2456.5|2453.5|2452.5|17103
1746517200000|2025-05-06 07:40:00|2456.5|2456|2457|2456|2460|2459.5|2454|2453.5|25715
1746517500000|2025-05-06 07:45:00|2456.5|2456.5|2454|2453.5|2456.5|2456.5|2452.5|2451.5|33911
1746517800000|2025-05-06 07:50:00|2453.5|2453|2453.5|2452.5|2454.5|2454|2451.5|2450.5|25303
1746518100000|2025-05-06 07:55:00|2453|2452|2451|2450.5|2454|2453.5|2450|2449.5|21404
1746518400000|2025-05-06 08:00:00|2451.5|2450|2454.5|2453.5|2454.5|2454|2450|2449|37467
1746518700000|2025-05-06 08:05:00|2453.5|2453|2451|2450.5|2455.5|2455|2450.5|2450|24030
1746519000000|2025-05-06 08:10:00|2450.5|2450|2451.5|2451|2452|2451.5|2450|2449|38952
1746519300000|2025-05-06 08:15:00|2452|2451.5|2453|2452.5|2455|2454|2451.5|2451|11463
1746519600000|2025-05-06 08:20:00|2452.5|2452|2450|2449.5|2452.5|2452.5|2448|2447.5|9360
1746519900000|2025-05-06 08:25:00|2450.5|2450|2451.5|2451|2454|2453.5|2450.5|2450|8370
1746520200000|2025-05-06 08:30:00|2451|2450|2450|2449.5|2451|2450.5|2448|2447|14031
1746520500000|2025-05-06 08:35:00|2450.5|2450|2451|2450.5|2452.5|2452|2450|2449.5|13370
1746520800000|2025-05-06 08:40:00|2451.5|2451|2453.5|2453|2454|2453.5|2451|2450.5|12149
1746521100000|2025-05-06 08:45:00|2454|2453.5|2459|2458.5|2459|2458.5|2454|2453|18098
1746521400000|2025-05-06 08:50:00|2459.5|2458|2455.5|2455|2461.5|2461|2455.5|2455|19522
1746521700000|2025-05-06 08:55:00|2455|2454|2451|2450|2455|2454.5|2450.5|2450|24686
1746522000000|2025-05-06 09:00:00|2450.5|2450.5|2451.5|2450.5|2452.5|2451.5|2450.5|2450|24822
1746522300000|2025-05-06 09:05:00|2452.5|2451|2452.5|2452|2455|2454.5|2452|2451|26553
1746522600000|2025-05-06 09:10:00|2453|2452.5|2450.5|2450|2453|2452.5|2450.5|2450|27367
1746522900000|2025-05-06 09:15:00|2449|2448|2447|2446.5|2450.5|2450|2446.5|2445.5|30160
1746523200000|2025-05-06 09:20:00|2447.5|2447|2450|2449.5|2450|2449.5|2447.5|2447|11493
1746523500000|2025-05-06 09:25:00|2449.5|2449|2450|2449.5|2450.5|2450|2447|2446.5|17219
1746523800000|2025-05-06 09:30:00|2450.5|2450|2451|2450.5|2452|2451.5|2450|2449.5|27708
1746524100000|2025-05-06 09:35:00|2451.5|2451|2451|2450|2452|2451.5|2450|2449.5|7781
1746524400000|2025-05-06 09:40:00|2451.5|2450.5|2449.5|2448.5|2452.5|2452|2448|2447|16873
1746524700000|2025-05-06 09:45:00|2449|2449|2449.5|2449|2450.5|2450|2448|2447.5|11433
1746525000000|2025-05-06 09:50:00|2449|2448.5|2449|2448.5|2450|2449.5|2448|2447.5|11251
1746525300000|2025-05-06 09:55:00|2448.5|2448|2448|2447.5|2449.5|2449|2447.5|2447|12396
1746525600000|2025-05-06 10:00:00|2447.5|2447|2446|2445.5|2448.5|2448|2445|2444.5|136638
1746525900000|2025-05-06 10:05:00|2445.5|2445|2442|2441.5|2446|2445.5|2440.5|2440|130742
1746526200000|2025-05-06 10:10:00|2441.5|2441|2441.5|2440.5|2443.5|2443|2441|2440|9645
1746526500000|2025-05-06 10:15:00|2441|2440|2442.5|2442|2443|2442.5|2440.5|2439.5|14254
1746526800000|2025-05-06 10:20:00|2442|2441.5|2441.5|2441|2442.5|2442|2440.5|2440|6394
1746527100000|2025-05-06 10:25:00|2442|2441.5|2440.5|2439.5|2442|2441.5|2440.5|2439.5|10116
1746527400000|2025-05-06 10:30:00|2440|2440|2440|2439.5|2441|2440|2439.5|2439|13512
1746527700000|2025-05-06 10:35:00|2440.5|2440|2440|2439.5|2441.5|2440.5|2440|2439.5|7369
1746528000000|2025-05-06 10:40:00|2441.5|2441|2440.5|2440|2441.5|2441|2440|2439.5|20230
1746528300000|2025-05-06 10:45:00|2441|2440.5|2441.5|2441|2442|2441.5|2440.5|2440|13845
1746528600000|2025-05-06 10:50:00|2442|2441.5|2439.5|2439|2442.5|2442|2439.5|2439|14145
1746528900000|2025-05-06 10:55:00|2439|2438.5|2435.5|2434.5|2439|2438.5|2428|2427|39597
1746529200000|2025-05-06 11:00:00|2434.5|2434|2436.5|2436|2436.5|2436|2433|2432.5|14641
1746529500000|2025-05-06 11:05:00|2437|2435.5|2438.5|2438|2440.5|2440|2436|2435|11976
1746529800000|2025-05-06 11:10:00|2439|2438.5|2435.5|2435|2439|2438.5|2435.5|2434.5|18376
1746530100000|2025-05-06 11:15:00|2435|2434.5|2437|2436.5|2437|2436.5|2435|2434.5|10193
1746530400000|2025-05-06 11:20:00|2436.5|2436|2435.5|2435|2437|2436.5|2434|2433.5|26217
1746530700000|2025-05-06 11:25:00|2436|2435.5|2438|2437.5|2438|2437.5|2435.5|2434.5|8969
1746531000000|2025-05-06 11:30:00|2438.5|2438|2435|2434|2438.5|2438|2435|2434|5120
1746531300000|2025-05-06 11:35:00|2436.5|2434.5|2438.5|2437.5|2441|2440.5|2436.5|2434.5|11289
1746531600000|2025-05-06 11:40:00|2437.5|2437|2438|2437.5|2438|2437.5|2437|2436.5|14976
1746531900000|2025-05-06 11:45:00|2437.5|2437|2439.5|2439|2439.5|2439|2437|2436.5|18092
1746532200000|2025-05-06 11:50:00|2440|2439.5|2439|2438.5|2440|2439.5|2437|2436.5|6515
1746532500000|2025-05-06 11:55:00|2439.5|2439|2445|2444.5|2445.5|2445|2439.5|2439|11946
1746532800000|2025-05-06 12:00:00|2445.5|2445|2447|2446.5|2447|2446.5|2443.5|2443|45841
1746533100000|2025-05-06 12:05:00|2447.5|2447|2449.5|2449|2451|2450.5|2447.5|2447|199157
1746533400000|2025-05-06 12:10:00|2450|2449.5|2448.5|2448|2450|2449.5|2448|2447|10381
1746533700000|2025-05-06 12:15:00|2449|2448.5|2448.5|2448|2449|2448.5|2446.5|2446|15336
1746534000000|2025-05-06 12:20:00|2448|2447.5|2448|2447.5|2450|2449.5|2448|2447.5|195241
1746534300000|2025-05-06 12:25:00|2447.5|2447|2447.5|2447|2448.5|2448|2445|2444.5|16945
1746534600000|2025-05-06 12:30:00|2448|2447.5|2444|2443.5|2448|2447.5|2441.5|2441|16424
1746534900000|2025-05-06 12:35:00|2444.5|2444|2445.5|2445|2445.5|2445|2444|2443.5|11219
1746535200000|2025-05-06 12:40:00|2445|2444|2444|2443.5|2445.5|2445|2443|2442.5|15197
1746535500000|2025-05-06 12:45:00|2444.5|2444|2444.5|2444|2444.5|2444|2443|2442.5|15331
1746535800000|2025-05-06 12:50:00|2445|2444.5|2445|2444.5|2446|2445|2443|2442.5|7294
1746536100000|2025-05-06 12:55:00|2445.5|2445|2445|2444.5|2445.5|2445|2443|2442.5|9850
1746536400000|2025-05-06 13:00:00|2446|2445|2445|2444.5|2446.5|2445.5|2443.5|2443|16272
1746536700000|2025-05-06 13:05:00|2444.5|2444|2447|2446.5|2447|2446.5|2444|2443.5|9295
1746537000000|2025-05-06 13:10:00|2446.5|2446|2448|2447.5|2448.5|2448|2446.5|2446|19519
1746537300000|2025-05-06 13:15:00|2449|2448.5|2454.5|2453.5|2454.5|2453.5|2447.5|2447|14685
1746537600000|2025-05-06 13:20:00|2454|2453|2455|2454.5|2455.5|2455|2453.5|2453|25263
1746537900000|2025-05-06 13:25:00|2454.5|2454|2451|2450|2454.5|2454|2450|2449.5|17360
1746538200000|2025-05-06 13:30:00|2451.5|2450.5|2450|2449|2459.5|2458.5|2448.5|2448|93141
1746538500000|2025-05-06 13:35:00|2451.5|2449.5|2444|2443|2451.5|2450.5|2442|2441.5|29648
1746538800000|2025-05-06 13:40:00|2443|2443.5|2440.5|2439.5|2446|2445.5|2439|2438.5|54837
1746539100000|2025-05-06 13:45:00|2441|2440|2434|2433.5|2442|2441.5|2433|2432|33169
1746539400000|2025-05-06 13:50:00|2433.5|2433|2430|2429.5|2433.5|2433|2426.5|2425.5|43209
1746539700000|2025-05-06 13:55:00|2429.5|2429|2436.5|2436|2439|2438|2428.5|2428|26571
1746540000000|2025-05-06 14:00:00|2436|2435.5|2442.5|2442|2442.5|2442|2436|2435|78784
1746540300000|2025-05-06 14:05:00|2442|2441.5|2440.5|2440|2442.5|2442|2437|2436.5|32488
1746540600000|2025-05-06 14:10:00|2440|2439.5|2444.5|2444|2446|2445.5|2440|2439.5|25700
1746540900000|2025-05-06 14:15:00|2445|2444.5|2452.5|2452|2452.5|2452|2445|2444.5|29617
1746541200000|2025-05-06 14:20:00|2452|2451.5|2449|2448.5|2453|2452.5|2447.5|2447|26419
1746541500000|2025-05-06 14:25:00|2448.5|2448|2448|2447.5|2448.5|2448|2446|2445.5|21099
1746541800000|2025-05-06 14:30:00|2447.5|2447|2447.5|2447|2448.5|2448|2446|2445.5|14945
1746542100000|2025-05-06 14:35:00|2447|2446.5|2445.5|2445|2447.5|2447|2444|2443.5|21556
1746542400000|2025-05-06 14:40:00|2445|2444.5|2443.5|2443|2445.5|2445|2442|2441.5|22519
1746542700000|2025-05-06 14:45:00|2442.5|2442|2443|2442.5|2444|2443.5|2440.5|2440|16308
1746543000000|2025-05-06 14:50:00|2443.5|2443|2441|2440.5|2443.5|2443|2439.5|2439|20008
1746543300000|2025-05-06 14:55:00|2441.5|2441|2443|2442|2444.5|2444|2441|2440.5|22835
1746543600000|2025-05-06 15:00:00|2442|2441.5|2444.5|2444|2445|2444.5|2441|2440.5|24042
1746543900000|2025-05-06 15:05:00|2444|2443.5|2445.5|2445|2446.5|2446|2443.5|2443|21404
1746544200000|2025-05-06 15:10:00|2445|2444.5|2443.5|2443|2445|2444.5|2443|2442.5|27406
1746544500000|2025-05-06 15:15:00|2443|2442.5|2443.5|2442.5|2443.5|2443|2442.5|2441.5|36932
1746544800000|2025-05-06 15:20:00|2443|2443|2442.5|2442|2443.5|2443|2441.5|2441|39974
1746545100000|2025-05-06 15:25:00|2443|2442.5|2442|2441.5|2443|2442.5|2440.5|2440|42744
1746601200000|2025-05-07 07:00:00|2430.5|2429|2434.5|2433.5|2437|2436|2425|2423|28820
1746601500000|2025-05-07 07:05:00|2435|2434|2437.5|2436.5|2439|2438.5|2432|2431|12615
1746601800000|2025-05-07 07:10:00|2438|2437|2440.5|2439.5|2440.5|2440|2437.5|2436.5|16906
1746602100000|2025-05-07 07:15:00|2440|2440|2443.5|2443|2443.5|2443|2439.5|2439|17621
1746602400000|2025-05-07 07:20:00|2444|2443.5|2447.5|2446.5|2449|2448.5|2444|2443.5|13144
1746602700000|2025-05-07 07:25:00|2447|2446|2446|2445.5|2449|2448.5|2445.5|2445|15241
1746603000000|2025-05-07 07:30:00|2445.5|2445|2445|2444.5|2445.5|2445.5|2443.5|2442.5|18456
1746603300000|2025-05-07 07:35:00|2446|2445|2453|2452|2454|2453.5|2446|2445|7345
1746603600000|2025-05-07 07:40:00|2453.5|2452.5|2450.5|2449.5|2453.5|2453|2449|2448.5|13686
1746603900000|2025-05-07 07:45:00|2451|2450|2451.5|2450.5|2451.5|2451|2448.5|2448|10926
1746604200000|2025-05-07 07:50:00|2451|2451|2450.5|2450|2451.5|2451|2449.5|2448.5|15132
1746604500000|2025-05-07 07:55:00|2450|2449.5|2449.5|2448.5|2451|2450.5|2449|2448.5|10268
1746604800000|2025-05-07 08:00:00|2450|2449.5|2451|2450.5|2452.5|2452|2450|2449|11115
1746605100000|2025-05-07 08:05:00|2450.5|2449.5|2451|2450.5|2451|2450.5|2448.5|2447.5|11636
1746605400000|2025-05-07 08:10:00|2450.5|2450|2449.5|2449|2451|2450.5|2449|2448|7890
1746605700000|2025-05-07 08:15:00|2450|2449.5|2450.5|2449.5|2451|2450.5|2450|2449|16248
1746606000000|2025-05-07 08:20:00|2450|2450|2451.5|2451|2453|2452.5|2450|2450|10301
1746606300000|2025-05-07 08:25:00|2452.5|2452|2449|2448.5|2452.5|2452|2448.5|2448|9190
1746606600000|2025-05-07 08:30:00|2449.5|2449|2446.5|2446|2449.5|2449|2446|2445.5|6751
1746606900000|2025-05-07 08:35:00|2446|2445.5|2447.5|2446.5|2447.5|2447|2445.5|2445|4247
1746607200000|2025-05-07 08:40:00|2447|2447|2448|2447.5|2448|2447.5|2446.5|2446|7292
1746607500000|2025-05-07 08:45:00|2447.5|2447|2447.5|2447|2451|2450.5|2447|2446.5|8370
1746607800000|2025-05-07 08:50:00|2448|2447.5|2450.5|2450|2450.5|2450|2448|2447.5|11438
1746608100000|2025-05-07 08:55:00|2451|2450.5|2451.5|2450.5|2451.5|2451|2450|2449.5|4258
1746608400000|2025-05-07 09:00:00|2451|2450|2446.5|2446|2451|2450|2445.5|2445|19276
1746608700000|2025-05-07 09:05:00|2447|2446.5|2445|2444.5|2447|2446.5|2443.5|2443|8993
1746609000000|2025-05-07 09:10:00|2445.5|2445|2445|2444|2446|2445.5|2444|2443|14965
1746609300000|2025-05-07 09:15:00|2445.5|2444.5|2443|2442|2445.5|2445|2442.5|2442|16095
1746609600000|2025-05-07 09:20:00|2442.5|2441.5|2441|2440.5|2443|2442.5|2440|2439.5|12633
1746609900000|2025-05-07 09:25:00|2441.5|2441|2440|2439.5|2442|2441.5|2440|2439.5|22163
1746610200000|2025-05-07 09:30:00|2440.5|2440|2441|2440|2441|2440.5|2439.5|2439|16244
1746610500000|2025-05-07 09:35:00|2440.5|2440.5|2440|2439.5|2441|2440.5|2439.5|2438.5|6603
1746610800000|2025-05-07 09:40:00|2439.5|2439|2441|2440.5|2441|2440.5|2439.5|2439|7927
1746611100000|2025-05-07 09:45:00|2441.5|2441|2442.5|2441.5|2443.5|2443|2441.5|2441|12085
1746611400000|2025-05-07 09:50:00|2442|2441|2438.5|2438|2442|2441|2438.5|2437.5|24251
1746611700000|2025-05-07 09:55:00|2438|2437.5|2438.5|2438|2438.5|2438|2438|2437.5|4186
1746612000000|2025-05-07 10:00:00|2439|2438.5|2439|2438.5|2440|2439.5|2438.5|2438|11947
1746612300000|2025-05-07 10:05:00|2439.5|2438|2438.5|2437.5|2439.5|2439|2438|2437.5|13985
1746612600000|2025-05-07 10:10:00|2439|2438.5|2440|2439.5|2440|2439.5|2437|2436.5|18020
1746612900000|2025-05-07 10:15:00|2440.5|2440|2443|2442.5|2443.5|2443|2440.5|2440|9736
1746613200000|2025-05-07 10:20:00|2442.5|2442|2442|2441.5|2443|2442.5|2442|2441.5|6518
1746613500000|2025-05-07 10:25:00|2442.5|2442|2443.5|2443|2443.5|2443|2442|2442|5950
1746613800000|2025-05-07 10:30:00|2443|2442.5|2442.5|2441.5|2443.5|2443|2442|2441.5|147779
1746614100000|2025-05-07 10:35:00|2443|2442|2441|2440.5|2443|2442.5|2441|2440.5|8161
1746614400000|2025-05-07 10:40:00|2440.5|2440|2440.5|2440|2441|2440.5|2440|2439|7815
1746614700000|2025-05-07 10:45:00|2441|2440.5|2443.5|2442.5|2443.5|2443|2441|2440.5|6415
1746615000000|2025-05-07 10:50:00|2443|2443|2445|2444.5|2445.5|2445|2443|2442.5|7460
1746615300000|2025-05-07 10:55:00|2444|2443|2442.5|2442|2444|2443.5|2442.5|2442|9636
1746615600000|2025-05-07 11:00:00|2443|2442.5|2445.5|2444.5|2445.5|2445|2443|2442|18876
1746615900000|2025-05-07 11:05:00|2445|2444|2445|2444.5|2445.5|2444.5|2443.5|2443|14708
1746616200000|2025-05-07 11:10:00|2444.5|2444|2444.5|2443.5|2445|2444.5|2443.5|2443|8037
1746616500000|2025-05-07 11:15:00|2444|2444|2444|2443.5|2445|2444.5|2444|2443.5|8580
1746616800000|2025-05-07 11:20:00|2443.5|2443|2445.5|2445|2446|2445.5|2443.5|2443|4065
1746617100000|2025-05-07 11:25:00|2446|2445.5|2445.5|2445|2446|2445.5|2444|2443.5|5439
1746617400000|2025-05-07 11:30:00|2446|2445.5|2446.5|2446|2447|2446.5|2445.5|2445|6490
1746617700000|2025-05-07 11:35:00|2447|2446.5|2447|2446.5|2448|2447.5|2446|2445|11469
1746618000000|2025-05-07 11:40:00|2446.5|2446|2446|2445.5|2447.5|2447|2445.5|2445|4108
1746618300000|2025-05-07 11:45:00|2445.5|2445|2446.5|2445.5|2446.5|2446|2445.5|2445|5416
1746618600000|2025-05-07 11:50:00|2446|2446|2445.5|2444.5|2446|2446|2445|2444.5|9022
1746618900000|2025-05-07 11:55:00|2445|2444|2445.5|2445|2447.5|2447|2444.5|2444|348949
1746619200000|2025-05-07 12:00:00|2445|2444.5|2446|2445.5|2446.5|2446|2445|2444.5|6308
1746619500000|2025-05-07 12:05:00|2445.5|2445|2445.5|2444.5|2446|2445.5|2445|2444.5|479578
1746619800000|2025-05-07 12:10:00|2445|2444|2445|2444.5|2446|2445.5|2444|2443.5|8409
1746620100000|2025-05-07 12:15:00|2444.5|2444|2443.5|2443|2445|2444.5|2443.5|2443|9429
1746620400000|2025-05-07 12:20:00|2444|2443.5|2443|2442.5|2444.5|2443.5|2443|2442.5|628066
1746620700000|2025-05-07 12:25:00|2442.5|2442|2439.5|2439|2442.5|2442.5|2439.5|2439|9368
1746621000000|2025-05-07 12:30:00|2439|2438.5|2438.5|2438|2440|2439.5|2438|2437.5|8801
1746621300000|2025-05-07 12:35:00|2438|2437.5|2436.5|2435.5|2438|2438|2436|2435.5|8748
1746621600000|2025-05-07 12:40:00|2437|2436|2440|2439.5|2440|2439.5|2435.5|2435|23138
1746621900000|2025-05-07 12:45:00|2440.5|2440|2439.5|2438.5|2440.5|2440|2438.5|2438|6772
1746622200000|2025-05-07 12:50:00|2439|2439|2439|2438|2440.5|2440|2438.5|2438|4225
1746622500000|2025-05-07 12:55:00|2438.5|2438.5|2439.5|2439|2439.5|2439|2438|2437.5|5043
1746622800000|2025-05-07 13:00:00|2439|2438.5|2437|2436.5|2439|2438.5|2435|2434.5|22882
1746623100000|2025-05-07 13:05:00|2437.5|2437|2437|2436.5|2438|2437.5|2437|2436|8301
1746623400000|2025-05-07 13:10:00|2436|2435|2438.5|2437.5|2439|2438.5|2435.5|2435|8686
1746623700000|2025-05-07 13:15:00|2438|2438|2438|2437|2439|2438.5|2437.5|2437|11393
1746624000000|2025-05-07 13:20:00|2437.5|2436.5|2438|2437.5|2439.5|2438.5|2436.5|2436|67538
1746624300000|2025-05-07 13:25:00|2437|2436.5|2434|2433|2438.5|2438|2433.5|2432.5|9067
1746624600000|2025-05-07 13:30:00|2433.5|2431|2424.5|2424|2434|2433|2424|2423|33245
1746624900000|2025-05-07 13:35:00|2424|2423|2424.5|2423.5|2430|2429|2422|2421|26596
1746625200000|2025-05-07 13:40:00|2424|2424|2430|2429|2431|2430|2423.5|2422.5|33505
1746625500000|2025-05-07 13:45:00|2430.5|2429.5|2422.5|2421.5|2430.5|2429.5|2422|2421|13763
1746625800000|2025-05-07 13:50:00|2423|2422|2430.5|2429.5|2433|2432|2423|2422|23300
1746626100000|2025-05-07 13:55:00|2430|2430|2429.5|2428.5|2431.5|2431|2428.5|2428|21584
1746626400000|2025-05-07 14:00:00|2429|2427.5|2429|2428.5|2429|2428.5|2426.5|2426|24918
1746626700000|2025-05-07 14:05:00|2429.5|2428|2426|2425.5|2430|2429.5|2425.5|2425|24762
1746627000000|2025-05-07 14:10:00|2426.5|2426|2424.5|2424|2427.5|2427|2423.5|2423|18159
1746627300000|2025-05-07 14:15:00|2425|2424.5|2424.5|2424|2426|2425.5|2424|2423.5|25925
1746627600000|2025-05-07 14:20:00|2425|2424.5|2426|2425.5|2427|2426|2424|2423|27512
1746627900000|2025-05-07 14:25:00|2425.5|2425|2425.5|2425|2426|2425.5|2423.5|2423|13854
1746628200000|2025-05-07 14:30:00|2425|2424.5|2425|2424.5|2426.5|2426|2423.5|2422.5|25047
1746628500000|2025-05-07 14:35:00|2425.5|2425|2424.5|2424|2425.5|2425|2423.5|2422.5|19720
1746628800000|2025-05-07 14:40:00|2425|2424.5|2423|2422|2425|2424.5|2422.5|2422|19027
1746629100000|2025-05-07 14:45:00|2422.5|2422.5|2425.5|2425|2426|2425.5|2422.5|2422.5|21703
1746629400000|2025-05-07 14:50:00|2426|2425.5|2424|2423.5|2426.5|2426|2424|2423.5|25837
1746629700000|2025-05-07 14:55:00|2423.5|2423|2425|2424.5|2425.5|2425|2422.5|2422|36892
1746630000000|2025-05-07 15:00:00|2424.5|2424|2426|2425.5|2427|2426.5|2424.5|2424|42900
1746630300000|2025-05-07 15:05:00|2426.5|2426|2433|2432.5|2433.5|2432.5|2426|2425.5|23783
1746630600000|2025-05-07 15:10:00|2432.5|2432|2430|2429.5|2432.5|2432|2429.5|2429|21605
1746630900000|2025-05-07 15:15:00|2430.5|2430|2430|2429.5|2431.5|2431|2430|2429|22356
1746631200000|2025-05-07 15:20:00|2430.5|2430|2431|2430.5|2433|2432.5|2430|2429.5|34657
1746631500000|2025-05-07 15:25:00|2431.5|2431|2427.5|2426.5|2432|2431.5|2427.5|2426.5|23274
1746687600000|2025-05-08 07:00:00|2438|2436.5|2439|2437.5|2448|2446.5|2436.5|2435|25838
1746687900000|2025-05-08 07:05:00|2440|2438.5|2446.5|2445.5|2447|2446|2439|2437.5|13253
1746688200000|2025-05-08 07:10:00|2447|2446|2449|2448|2449|2448.5|2446|2445|18078
1746688500000|2025-05-08 07:15:00|2448.5|2448.5|2443.5|2443|2451|2450.5|2442.5|2441.5|12225
1746688800000|2025-05-08 07:20:00|2443|2442.5|2440|2439.5|2444|2443|2438|2437|13013
1746689100000|2025-05-08 07:25:00|2439.5|2439|2442|2441.5|2442|2441.5|2439|2438|14514
1746689400000|2025-05-08 07:30:00|2443|2442|2439.5|2438.5|2444|2443|2439|2438|10145
1746689700000|2025-05-08 07:35:00|2439|2438|2441|2440|2441|2440|2438|2437.5|11184
1746690000000|2025-05-08 07:40:00|2440.5|2439.5|2441.5|2440.5|2442|2441.5|2440.5|2439.5|8410
1746690300000|2025-05-08 07:45:00|2441|2440|2438|2437|2441|2440|2437.5|2436.5|12699
1746690600000|2025-05-08 07:50:00|2437.5|2436|2431.5|2431|2437.5|2436.5|2431.5|2431|15131
1746690900000|2025-05-08 07:55:00|2432|2430.5|2430.5|2429.5|2432|2431|2428.5|2428|9215
1746691200000|2025-05-08 08:00:00|2431|2430.5|2437|2436.5|2437|2436.5|2430.5|2429.5|10693
1746691500000|2025-05-08 08:05:00|2436.5|2436|2436.5|2436|2438|2437.5|2435|2434|11183
1746691800000|2025-05-08 08:10:00|2435.5|2434.5|2436|2435|2437.5|2437|2435|2434.5|8467
1746692100000|2025-05-08 08:15:00|2436.5|2435.5|2436|2435|2436.5|2435.5|2434|2433|15644
1746692400000|2025-05-08 08:20:00|2436.5|2435.5|2441.5|2441|2441.5|2441|2436.5|2435.5|10774
1746692700000|2025-05-08 08:25:00|2442|2441.5|2444|2443|2445|2444|2441.5|2440.5|25423
1746693000000|2025-05-08 08:30:00|2443.5|2443.5|2441.5|2440.5|2444|2443.5|2441.5|2440.5|13234
1746693300000|2025-05-08 08:35:00|2442|2441|2446|2445|2447|2446|2441|2440.5|16075
1746693600000|2025-05-08 08:40:00|2445.5|2445.5|2445.5|2445|2446|2445.5|2444|2443.5|14039
1746693900000|2025-05-08 08:45:00|2446.5|2446|2450|2449.5|2450.5|2450|2445.5|2444.5|21366
1746694200000|2025-05-08 08:50:00|2449.5|2449|2449.5|2448.5|2451|2450|2448.5|2448|8857
1746694500000|2025-05-08 08:55:00|2449|2448|2447|2446.5|2449.5|2448.5|2447|2446.5|4575
1746694800000|2025-05-08 09:00:00|2447.5|2447|2449|2448|2449|2448.5|2445.5|2445|13606
1746695100000|2025-05-08 09:05:00|2448.5|2448.5|2448.5|2448|2449|2448.5|2447.5|2446.5|21883
1746695400000|2025-05-08 09:10:00|2449|2447|2446|2445.5|2449|2448|2445.5|2445|9460
1746695700000|2025-05-08 09:15:00|2446.5|2445|2446|2445|2447|2446.5|2445.5|2444.5|3518
1746696000000|2025-05-08 09:20:00|2446.5|2445.5|2440|2439.5|2446.5|2446|2437.5|2437|18584
1746696300000|2025-05-08 09:25:00|2440.5|2440|2441|2440.5|2441.5|2441|2438.5|2438|13930
1746696600000|2025-05-08 09:30:00|2441.5|2441|2441.5|2441|2442|2441|2440.5|2440|16121
1746696900000|2025-05-08 09:35:00|2442|2441.5|2441|2440.5|2442.5|2441.5|2440|2439.5|17405
1746697200000|2025-05-08 09:40:00|2441.5|2440|2442.5|2441.5|2442.5|2442|2440.5|2439.5|13371
1746697500000|2025-05-08 09:45:00|2442|2442|2442|2441.5|2442.5|2442|2441|2440.5|14952
1746697800000|2025-05-08 09:50:00|2442.5|2441|2444|2443|2444|2443.5|2441.5|2441|11384
1746698100000|2025-05-08 09:55:00|2443.5|2443.5|2443.5|2442.5|2443.5|2443.5|2442|2441|8018
1746698400000|2025-05-08 10:00:00|2444|2443|2443.5|2442.5|2444|2443.5|2441.5|2441|20215
1746698700000|2025-05-08 10:05:00|2444|2443|2444|2443.5|2445|2444.5|2443.5|2442.5|12273
1746699000000|2025-05-08 10:10:00|2444.5|2443|2443.5|2443|2444.5|2443.5|2443|2442.5|11557
1746699300000|2025-05-08 10:15:00|2444|2443.5|2445|2444.5|2445|2444.5|2443.5|2443|18302
1746699600000|2025-05-08 10:20:00|2445.5|2445|2444.5|2443.5|2445.5|2445|2443.5|2443|19700
1746699900000|2025-05-08 10:25:00|2444|2444|2444.5|2444|2445.5|2444.5|2444|2443.5|22274
1746700200000|2025-05-08 10:30:00|2442.5|2442|2446|2445|2446.5|2445.5|2442.5|2442|10573
1746700500000|2025-05-08 10:35:00|2445.5|2445.5|2446.5|2445.5|2446.5|2446|2444|2443.5|9604
1746700800000|2025-05-08 10:40:00|2446|2446|2449|2448.5|2449.5|2449|2446|2445|27991
1746701100000|2025-05-08 10:45:00|2449.5|2448|2447.5|2446.5|2449.5|2448.5|2447|2446|55258
1746701400000|2025-05-08 10:50:00|2447|2447|2446|2445.5|2447|2447|2446|2445.5|7038
1746701700000|2025-05-08 10:55:00|2446.5|2446|2448.5|2448|2449|2448.5|2446.5|2445.5|15016
1746702000000|2025-05-08 11:00:00|2449|2447.5|2442.5|2441.5|2450.5|2449.5|2441.5|2440.5|32197
1746702300000|2025-05-08 11:05:00|2442|2441|2442|2441|2443|2442|2440.5|2440|14222
1746702600000|2025-05-08 11:10:00|2441|2440.5|2442.5|2442|2443|2442|2439.5|2439|7467
1746702900000|2025-05-08 11:15:00|2442|2441.5|2442|2441|2442|2441.5|2440.5|2440|9994
1746703200000|2025-05-08 11:20:00|2441.5|2440.5|2442.5|2441.5|2442.5|2442|2441.5|2440.5|7331
1746703500000|2025-05-08 11:25:00|2442|2441|2440|2439|2442|2441.5|2439.5|2439|23284
1746703800000|2025-05-08 11:30:00|2439.5|2439.5|2439|2438.5|2439.5|2439.5|2437.5|2436.5|8068
1746704100000|2025-05-08 11:35:00|2438.5|2438|2438|2437|2439|2438.5|2437|2436.5|9579
1746704400000|2025-05-08 11:40:00|2437.5|2436.5|2437|2436|2438.5|2438|2436.5|2435.5|7527
1746704700000|2025-05-08 11:45:00|2436.5|2436.5|2439.5|2438.5|2439.5|2438.5|2436.5|2436|16378
1746705000000|2025-05-08 11:50:00|2439|2439|2437|2436.5|2439|2439|2437|2436.5|10780
1746705300000|2025-05-08 11:55:00|2437.5|2436|2436.5|2436|2437.5|2437|2436|2435.5|11700
1746705600000|2025-05-08 12:00:00|2436|2435.5|2437|2436|2437|2436.5|2434.5|2434|10945
1746705900000|2025-05-08 12:05:00|2437.5|2436.5|2437|2436|2437.5|2437|2436.5|2435.5|3374
1746706200000|2025-05-08 12:10:00|2436.5|2436.5|2436|2435.5|2437.5|2437|2436|2435.5|5846
1746706500000|2025-05-08 12:15:00|2436.5|2436|2437.5|2437|2438|2437.5|2435.5|2435|9426
1746706800000|2025-05-08 12:20:00|2437|2436.5|2439.5|2439|2440|2439.5|2437|2436.5|10193
1746707100000|2025-05-08 12:25:00|2440|2439.5|2439|2438|2440|2439.5|2438.5|2438|9932
1746707400000|2025-05-08 12:30:00|2440|2438.5|2437|2436.5|2440|2439|2436.5|2436|7805
1746707700000|2025-05-08 12:35:00|2436.5|2436|2431.5|2430.5|2437|2436|2431|2430.5|11901
1746708000000|2025-05-08 12:40:00|2432|2431|2433.5|2433|2434|2433.5|2432|2431|34630
1746708300000|2025-05-08 12:45:00|2433|2432.5|2429|2428.5|2433|2432.5|2428.5|2427.5|15619
1746708600000|2025-05-08 12:50:00|2428.5|2427.5|2427|2426.5|2428.5|2427.5|2426.5|2426|16295
1746708900000|2025-05-08 12:55:00|2426.5|2426|2425|2424.5|2427|2426|2425|2424.5|22331
1746709200000|2025-05-08 13:00:00|2424.5|2424|2424.5|2424|2427|2426.5|2424.5|2423.5|31649
1746709500000|2025-05-08 13:05:00|2424|2423.5|2424|2423.5|2425|2424|2423|2422|9810
1746709800000|2025-05-08 13:10:00|2424.5|2424|2425|2424|2425.5|2425|2423|2422.5|19921
1746710100000|2025-05-08 13:15:00|2424.5|2424.5|2425.5|2425|2425.5|2425|2422.5|2422|14102
1746710400000|2025-05-08 13:20:00|2426|2425.5|2424|2423|2427.5|2426.5|2424|2423|28950
1746710700000|2025-05-08 13:25:00|2424.5|2423.5|2422.5|2422|2424.5|2424|2420.5|2419.5|13786
1746711000000|2025-05-08 13:30:00|2423|2422.5|2424|2423|2428|2427|2421.5|2420.5|51124
1746711300000|2025-05-08 13:35:00|2423.5|2423.5|2423.5|2423|2424.5|2424|2420|2419.5|50809
1746711600000|2025-05-08 13:40:00|2424|2423.5|2429|2428|2431|2430.5|2423|2422.5|136513
1746711900000|2025-05-08 13:45:00|2428.5|2428.5|2428|2427.5|2430.5|2430|2426.5|2425.5|229166
1746712200000|2025-05-08 13:50:00|2428.5|2428|2431|2430.5|2432|2431.5|2427|2426|45361
1746712500000|2025-05-08 13:55:00|2430.5|2430|2430.5|2430|2432|2431.5|2430|2429|20096
1746712800000|2025-05-08 14:00:00|2431|2430.5|2431|2430|2432|2431.5|2428.5|2427.5|22157
1746713100000|2025-05-08 14:05:00|2430.5|2429.5|2428.5|2428|2435|2434|2428.5|2428|32060
1746713400000|2025-05-08 14:10:00|2428|2427.5|2430|2429.5|2430|2429.5|2427|2426.5|35344
1746713700000|2025-05-08 14:15:00|2430.5|2430|2430|2429|2433|2432.5|2428|2427|32977
1746714000000|2025-05-08 14:20:00|2429|2428.5|2431.5|2430.5|2432|2431|2428.5|2427.5|17444
1746714300000|2025-05-08 14:25:00|2431|2431|2434.5|2433.5|2434.5|2434|2431|2430.5|41433
1746714600000|2025-05-08 14:30:00|2434|2434|2434.5|2434|2435.5|2435|2433|2432|21826
1746714900000|2025-05-08 14:35:00|2435|2434.5|2428.5|2428|2435.5|2434.5|2428|2427.5|24020
1746715200000|2025-05-08 14:40:00|2428|2427.5|2430|2429.5|2430.5|2430|2428|2427.5|49477
1746715500000|2025-05-08 14:45:00|2431|2429|2428.5|2428|2431|2430|2428|2427.5|32233
1746715800000|2025-05-08 14:50:00|2428|2427.5|2426.5|2425.5|2429.5|2429|2424.5|2424|37434
1746716100000|2025-05-08 14:55:00|2426|2426|2428|2427.5|2430|2429.5|2425|2424.5|30703
1746716400000|2025-05-08 15:00:00|2428.5|2428|2429.5|2429|2429.5|2429|2427|2426.5|25151
1746716700000|2025-05-08 15:05:00|2429|2428.5|2433.5|2433|2434|2433.5|2429|2428.5|32090
1746717000000|2025-05-08 15:10:00|2434|2433.5|2433.5|2433|2434.5|2434|2433|2432.5|27085
1746717300000|2025-05-08 15:15:00|2434|2433.5|2435.5|2434.5|2437.5|2437|2434|2433|35320
1746717600000|2025-05-08 15:20:00|2436|2435|2439|2438.5|2439.5|2439|2435.5|2434.5|19402
1746717900000|2025-05-08 15:25:00|2439.5|2439|2437.5|2437|2440|2439.5|2437|2436.5|21583
1746774000000|2025-05-09 07:00:00|2448|2446.5|2455|2453.5|2459.5|2458.5|2447|2445.5|29640
1746774300000|2025-05-09 07:05:00|2455.5|2454|2461.5|2460.5|2463.5|2463|2455|2454|15896
1746774600000|2025-05-09 07:10:00|2462|2461|2464|2463|2464|2463.5|2460|2459.5|12200
1746774900000|2025-05-09 07:15:00|2465.5|2463.5|2466|2465|2466.5|2466|2461.5|2460.5|11467
1746775200000|2025-05-09 07:20:00|2465.5|2464|2463|2462.5|2465.5|2464|2462.5|2462|12029
1746775500000|2025-05-09 07:25:00|2463.5|2463|2465|2464.5|2465.5|2464.5|2463|2462.5|11371
1746775800000|2025-05-09 07:30:00|2465.5|2465|2468.5|2468|2469|2468|2464|2463.5|13906
1746776100000|2025-05-09 07:35:00|2468|2467.5|2470|2469|2472|2471.5|2467.5|2467|9181
1746776400000|2025-05-09 07:40:00|2469.5|2469.5|2472.5|2472|2474|2473|2469|2468|33209
1746776700000|2025-05-09 07:45:00|2472|2471.5|2473.5|2473|2474|2473|2470.5|2470|19264
1746777000000|2025-05-09 07:50:00|2474|2473.5|2472|2471|2474.5|2473.5|2469.5|2469|15681
1746777300000|2025-05-09 07:55:00|2472.5|2471.5|2470|2469.5|2472.5|2472|2470|2469|12197
1746777600000|2025-05-09 08:00:00|2471|2470|2467.5|2467|2471|2470|2467.5|2467|15548
1746777900000|2025-05-09 08:05:00|2468|2466.5|2467.5|2467|2468.5|2467.5|2467|2466.5|30109
1746778200000|2025-05-09 08:10:00|2467|2466.5|2469|2468.5|2469|2468.5|2465.5|2464.5|14994
1746778500000|2025-05-09 08:15:00|2469.5|2468|2468|2467|2469.5|2468.5|2467.5|2467|7903
1746778800000|2025-05-09 08:20:00|2467.5|2467.5|2468.5|2467.5|2468.5|2468|2467.5|2467|7109
1746779100000|2025-05-09 08:25:00|2468|2468|2468.5|2467.5|2469.5|2468.5|2467.5|2467|7799
1746779400000|2025-05-09 08:30:00|2468|2467|2467.5|2467|2468|2467.5|2466|2465.5|16188
1746779700000|2025-05-09 08:35:00|2468|2466.5|2468.5|2468|2469|2468.5|2467|2466.5|15971
1746780000000|2025-05-09 08:40:00|2469|2468.5|2470.5|2470|2470.5|2470|2469|2468.5|10906
1746780300000|2025-05-09 08:45:00|2471|2470.5|2470|2469.5|2471|2470.5|2469.5|2469|9770
1746780600000|2025-05-09 08:50:00|2470.5|2470|2473.5|2473|2473.5|2473|2470|2469.5|11691
1746780900000|2025-05-09 08:55:00|2474|2473.5|2475.5|2475|2478.5|2478|2473.5|2473.5|17126
1746781200000|2025-05-09 09:00:00|2476|2475.5|2474|2473.5|2476|2475.5|2472.5|2472|6082
1746781500000|2025-05-09 09:05:00|2474.5|2474|2475|2474|2475|2474.5|2473.5|2473|7719
1746781800000|2025-05-09 09:10:00|2475.5|2474.5|2476.5|2475.5|2477.5|2476.5|2475|2474.5|8461
1746782100000|2025-05-09 09:15:00|2476|2476|2478|2477|2478|2477.5|2476|2476|4719
1746782400000|2025-05-09 09:20:00|2477|2477.5|2476.5|2475.5|2477.5|2477.5|2475|2474.5|18009
1746782700000|2025-05-09 09:25:00|2477|2476|2476|2475.5|2477|2476.5|2475.5|2475|7993
1746783000000|2025-05-09 09:30:00|2476.5|2476|2476|2475.5|2477|2476.5|2475.5|2475|5049
1746783300000|2025-05-09 09:35:00|2475.5|2475|2474|2473|2476.5|2476|2473.5|2473|17295
1746783600000|2025-05-09 09:40:00|2473.5|2472.5|2468.5|2468|2473.5|2472.5|2468.5|2468|17190
1746783900000|2025-05-09 09:45:00|2468|2467.5|2469|2468.5|2469|2468.5|2467.5|2467|10430
1746784200000|2025-05-09 09:50:00|2468.5|2468|2468.5|2468|2468.5|2468|2467.5|2467|7538
1746784500000|2025-05-09 09:55:00|2468|2467.5|2470.5|2470|2471|2470.5|2468|2467.5|24243
1746784800000|2025-05-09 10:00:00|2471|2470.5|2470.5|2470|2473|2472.5|2470.5|2470|9393
1746785100000|2025-05-09 10:05:00|2470|2469.5|2473|2472.5|2474.5|2474|2470|2469.5|10803
1746785400000|2025-05-09 10:10:00|2473.5|2473|2474|2473.5|2474.5|2474|2473|2472|10665
1746785700000|2025-05-09 10:15:00|2473.5|2472.5|2471.5|2471|2474|2473.5|2471|2470.5|12486
1746786000000|2025-05-09 10:20:00|2471|2470.5|2471.5|2470.5|2473|2472.5|2471|2470.5|9482
1746786300000|2025-05-09 10:25:00|2471|2471|2471.5|2470.5|2471.5|2471|2470.5|2469.5|6069
1746786600000|2025-05-09 10:30:00|2471|2471|2473|2472|2473.5|2472.5|2470.5|2470|16040
1746786900000|2025-05-09 10:35:00|2472.5|2471.5|2472|2471.5|2473|2471.5|2470.5|2470|14387
1746787200000|2025-05-09 10:40:00|2472.5|2472|2471.5|2470.5|2473|2472|2471|2470.5|6643
1746787500000|2025-05-09 10:45:00|2471|2471|2470|2469|2472|2471.5|2469.5|2469|13494
1746787800000|2025-05-09 10:50:00|2469.5|2469.5|2471.5|2471|2472|2471.5|2469.5|2469.5|11173
1746788100000|2025-05-09 10:55:00|2471|2470.5|2471|2470.5|2472.5|2472|2471|2470|15110
1746788400000|2025-05-09 11:00:00|2470.5|2470|2470.5|2470|2471.5|2470.5|2470|2469.5|4046
1746788700000|2025-05-09 11:05:00|2471|2470.5|2471.5|2470.5|2472.5|2471.5|2470.5|2469.5|5638
1746789000000|2025-05-09 11:10:00|2472|2471|2473|2472|2474|2473|2471.5|2471|10021
1746789300000|2025-05-09 11:15:00|2473.5|2472.5|2477.5|2476.5|2477.5|2477|2473.5|2472|12083
1746789600000|2025-05-09 11:20:00|2477|2477|2475.5|2475|2477.5|2477|2475.5|2475|13950
1746789900000|2025-05-09 11:25:00|2476|2475.5|2472|2471|2477.5|2476.5|2467.5|2467|36343
1746790200000|2025-05-09 11:30:00|2471.5|2470.5|2469.5|2469|2471.5|2470.5|2469|2468|8970
1746790500000|2025-05-09 11:35:00|2470|2469.5|2469|2468|2470|2469.5|2468|2467.5|6700
1746790800000|2025-05-09 11:40:00|2468.5|2467.5|2471.5|2470.5|2472|2471.5|2468|2467.5|4971
1746791100000|2025-05-09 11:45:00|2472|2471|2473|2472.5|2473.5|2473|2471.5|2471|7915
1746791400000|2025-05-09 11:50:00|2473.5|2473|2473|2472.5|2473.5|2473|2472.5|2472|12504
1746791700000|2025-05-09 11:55:00|2472.5|2472|2472|2471.5|2473.5|2473|2471.5|2471|9317
1746792000000|2025-05-09 12:00:00|2472.5|2472|2472|2471.5|2474|2473.5|2471|2470.5|10080
1746792300000|2025-05-09 12:05:00|2471.5|2471|2468|2467.5|2472|2471|2468|2467.5|6918
1746792600000|2025-05-09 12:10:00|2468.5|2467|2468|2467.5|2468.5|2468|2467.5|2467|4779
1746792900000|2025-05-09 12:15:00|2468.5|2468|2468.5|2468|2469.5|2469|2468|2467.5|12762
1746793200000|2025-05-09 12:20:00|2468|2467.5|2468.5|2468|2470.5|2470|2467.5|2467|15849
1746793500000|2025-05-09 12:25:00|2469|2467.5|2468.5|2468|2469|2468.5|2466.5|2466|18140
1746793800000|2025-05-09 12:30:00|2469|2468.5|2469.5|2469|2470.5|2469.5|2467.5|2467|31089
1746794100000|2025-05-09 12:35:00|2470|2469.5|2470|2469.5|2470.5|2470|2469.5|2469|14117
1746794400000|2025-05-09 12:40:00|2470.5|2470|2471.5|2471|2472|2471.5|2469.5|2469|19448
1746794700000|2025-05-09 12:45:00|2471|2470.5|2470.5|2469.5|2471.5|2471|2470|2469.5|12698
1746795000000|2025-05-09 12:50:00|2471|2470|2470.5|2470|2471|2470.5|2470|2469.5|6657
1746795300000|2025-05-09 12:55:00|2470|2469.5|2468|2467.5|2470.5|2469.5|2468|2467.5|21710
1746795600000|2025-05-09 13:00:00|2466.5|2466|2469|2468|2471.5|2470.5|2464.5|2464|20632
1746795900000|2025-05-09 13:05:00|2469.5|2468.5|2464|2463|2469.5|2468.5|2463.5|2462.5|13451
1746796200000|2025-05-09 13:10:00|2463.5|2463.5|2465.5|2465|2466.5|2466|2463.5|2463.5|10020
1746796500000|2025-05-09 13:15:00|2465|2464.5|2463.5|2462.5|2466.5|2465.5|2463|2462.5|16408
1746796800000|2025-05-09 13:20:00|2463|2463|2465|2464.5|2465.5|2465|2462|2461.5|17789
1746797100000|2025-05-09 13:25:00|2465.5|2465|2464|2463.5|2466|2465.5|2463.5|2463|31428
1746797400000|2025-05-09 13:30:00|2463.5|2462.5|2462|2461.5|2466.5|2466|2460.5|2460|33637
1746797700000|2025-05-09 13:35:00|2461.5|2461|2461.5|2460.5|2461.5|2461|2457|2456.5|23257
1746798000000|2025-05-09 13:40:00|2462|2461|2460.5|2459.5|2463.5|2463|2460.5|2459.5|24640
1746798300000|2025-05-09 13:45:00|2460|2459|2458.5|2457.5|2460.5|2460|2458|2457.5|30260
1746798600000|2025-05-09 13:50:00|2459|2458|2463|2462.5|2463.5|2463|2457.5|2457|19355
1746798900000|2025-05-09 13:55:00|2463.5|2462|2460.5|2460|2463.5|2463|2460|2459.5|24450
1746799200000|2025-05-09 14:00:00|2461|2460.5|2460.5|2460|2462|2461|2459|2458.5|18921
1746799500000|2025-05-09 14:05:00|2460|2459.5|2458.5|2458|2461|2460|2458.5|2458|19297
1746799800000|2025-05-09 14:10:00|2459|2458.5|2454|2453|2459|2458.5|2453.5|2453|36584
1746800100000|2025-05-09 14:15:00|2453.5|2452.5|2452.5|2451.5|2455.5|2454.5|2452|2451.5|46861
1746800400000|2025-05-09 14:20:00|2452|2451|2451|2450.5|2453|2452|2450.5|2450|19969
1746800700000|2025-05-09 14:25:00|2451.5|2450|2451.5|2451|2452|2451|2449.5|2449|15576
1746801000000|2025-05-09 14:30:00|2452|2451.5|2454.5|2453.5|2456.5|2455.5|2451.5|2450.5|12253
1746801300000|2025-05-09 14:35:00|2455|2454|2456.5|2456|2456.5|2456|2453|2452.5|14986
1746801600000|2025-05-09 14:40:00|2457|2456.5|2461|2460|2462.5|2461.5|2457|2456.5|26673
1746801900000|2025-05-09 14:45:00|2460.5|2460.5|2459.5|2459|2461.5|2461|2459|2458.5|17041
1746802200000|2025-05-09 14:50:00|2460|2459.5|2460|2459|2462.5|2462|2459|2458.5|12633
1746802500000|2025-05-09 14:55:00|2459.5|2458.5|2458.5|2457.5|2459.5|2458.5|2456.5|2456|21773
1746802800000|2025-05-09 15:00:00|2458|2457|2458.5|2457.5|2459|2458.5|2457|2456.5|15409
1746803100000|2025-05-09 15:05:00|2459|2458|2460|2459.5|2460|2459.5|2458.5|2457.5|17941
1746803400000|2025-05-09 15:10:00|2459.5|2459|2456.5|2456|2459.5|2459|2455|2454.5|15827
1746803700000|2025-05-09 15:15:00|2456|2455.5|2459|2458.5|2459.5|2459|2456|2455.5|15788
1746804000000|2025-05-09 15:20:00|2459.5|2459|2459.5|2459|2459.5|2459|2458|2457.5|14921
1746804300000|2025-05-09 15:25:00|2460|2459.5|2459|2458.5|2462|2461.5|2458.5|2457.5|21485
1747033200000|2025-05-12 07:00:00|2494|2491.5|2510|2509|2521.5|2520|2493.5|2491.5|95009
1747033500000|2025-05-12 07:05:00|2510.5|2510|2519.5|2518.5|2519.5|2519|2504.5|2503|49315
1747033800000|2025-05-12 07:10:00|2520|2519|2521.5|2521|2524.5|2523.5|2516|2515|42822
1747034100000|2025-05-12 07:15:00|2522|2520.5|2513|2512.5|2522.5|2521|2510.5|2509.5|35329
1747034400000|2025-05-12 07:20:00|2512.5|2512|2523.5|2523|2524|2523|2512.5|2512|35934
1747034700000|2025-05-12 07:25:00|2523|2522.5|2518|2517.5|2527.5|2526.5|2517.5|2516.5|45385
1747035000000|2025-05-12 07:30:00|2517|2516.5|2515|2514.5|2523.5|2522.5|2513|2512.5|22234
1747035300000|2025-05-12 07:35:00|2515.5|2514|2510.5|2509.5|2515.5|2515|2509|2508|22825
1747035600000|2025-05-12 07:40:00|2509.5|2508.5|2506.5|2506|2509.5|2508.5|2502|2501.5|36505
1747035900000|2025-05-12 07:45:00|2507|2506.5|2502|2501|2507|2506.5|2500.5|2499.5|15925
1747036200000|2025-05-12 07:50:00|2501.5|2500.5|2502|2501|2503.5|2503|2499|2498|8754
1747036500000|2025-05-12 07:55:00|2501.5|2500.5|2506|2505|2506.5|2506|2499|2498|10808
1747036800000|2025-05-12 08:00:00|2507|2506|2507.5|2506.5|2508.5|2508|2505.5|2505|19208
1747037100000|2025-05-12 08:05:00|2507|2506|2508.5|2508|2510|2509.5|2505.5|2505|28031
1747037400000|2025-05-12 08:10:00|2508|2507.5|2507.5|2506.5|2509|2508|2505.5|2504.5|23129
1747037700000|2025-05-12 08:15:00|2507|2506|2509.5|2508.5|2510|2509.5|2506|2505|38218
1747038000000|2025-05-12 08:20:00|2509|2509|2505.5|2504.5|2509.5|2509|2504.5|2503.5|25600
1747038300000|2025-05-12 08:25:00|2506|2505|2503.5|2502.5|2506|2505|2502.5|2501.5|10432
1747038600000|2025-05-12 08:30:00|2504|2503|2500.5|2499.5|2504.5|2503.5|2499.5|2499|10153
1747038900000|2025-05-12 08:35:00|2501|2500|2503|2502|2503.5|2502.5|2500.5|2499.5|10779
1747039200000|2025-05-12 08:40:00|2502.5|2502.5|2501.5|2500.5|2503.5|2503|2499.5|2498.5|11690
1747039500000|2025-05-12 08:45:00|2501|2501|2505|2504|2505.5|2504.5|2501|2500|12451
1747039800000|2025-05-12 08:50:00|2504.5|2503.5|2502|2501|2504.5|2504|2501|2500|11108
1747040100000|2025-05-12 08:55:00|2502.5|2501.5|2501|2500|2505.5|2504.5|2500.5|2500|14385
1747040400000|2025-05-12 09:00:00|2501.5|2500.5|2504|2503.5|2505|2504|2499.5|2498.5|15188
1747040700000|2025-05-12 09:05:00|2504.5|2504|2502|2501.5|2504.5|2504|2501.5|2501|4325
1747041000000|2025-05-12 09:10:00|2502.5|2502|2505.5|2504.5|2505.5|2504.5|2501.5|2501|11183
1747041300000|2025-05-12 09:15:00|2506|2505|2505|2504|2507.5|2506.5|2505|2504|18132
1747041600000|2025-05-12 09:20:00|2504.5|2504.5|2505|2504.5|2506.5|2506|2504.5|2504|8049
1747041900000|2025-05-12 09:25:00|2504.5|2504|2505|2504.5|2507|2506.5|2504|2503|12164
1747042200000|2025-05-12 09:30:00|2505.5|2505|2510.5|2510|2512.5|2511.5|2505|2504.5|17855
1747042500000|2025-05-12 09:35:00|2511|2510.5|2508|2507|2512|2511|2508|2507|12865
1747042800000|2025-05-12 09:40:00|2508.5|2507.5|2510.5|2510|2511|2510.5|2507.5|2507|12993
1747043100000|2025-05-12 09:45:00|2510|2509.5|2510.5|2509.5|2512|2511.5|2509.5|2509|10913
1747043400000|2025-05-12 09:50:00|2509.5|2509|2509|2508.5|2509.5|2509|2508|2507.5|35826
1747043700000|2025-05-12 09:55:00|2509.5|2509|2512.5|2511.5|2513|2512.5|2508.5|2507.5|40436
1747044000000|2025-05-12 10:00:00|2512|2512.5|2511.5|2511|2513.5|2513|2510.5|2510|15243
1747044300000|2025-05-12 10:05:00|2511|2510.5|2510|2509|2512.5|2511.5|2509.5|2508.5|11408
1747044600000|2025-05-12 10:10:00|2509.5|2508.5|2508|2507.5|2510|2509.5|2508|2507.5|13430
1747044900000|2025-05-12 10:15:00|2507.5|2506.5|2506.5|2506|2508.5|2508|2506|2505.5|11510
1747045200000|2025-05-12 10:20:00|2507|2506.5|2506.5|2506|2507.5|2507|2506|2505|19501
1747045500000|2025-05-12 10:25:00|2507|2506.5|2508.5|2507.5|2508.5|2508|2507|2506.5|6207
1747045800000|2025-05-12 10:30:00|2508|2508|2508|2507|2508|2508|2507|2506.5|6014
1747046100000|2025-05-12 10:35:00|2507.5|2506.5|2505.5|2505|2507.5|2507|2505.5|2505|8001
1747046400000|2025-05-12 10:40:00|2506|2505.5|2505|2504.5|2507|2506|2505|2504.5|15004
1747046700000|2025-05-12 10:45:00|2504.5|2504|2507|2506|2507|2506|2502|2501.5|11167
1747047000000|2025-05-12 10:50:00|2506.5|2506.5|2511.5|2510.5|2511.5|2510.5|2506|2505|10507
1747047300000|2025-05-12 10:55:00|2511|2511|2512.5|2512|2514|2513.5|2511|2510|12571
1747047600000|2025-05-12 11:00:00|2511|2511.5|2514.5|2514|2514.5|2514|2510|2509|20853
1747047900000|2025-05-12 11:05:00|2514|2513|2512.5|2511.5|2515|2514|2512|2511.5|4165
1747048200000|2025-05-12 11:10:00|2512|2511|2513|2512|2513.5|2512.5|2511.5|2511|11030
1747048500000|2025-05-12 11:15:00|2512.5|2511|2511.5|2510.5|2512.5|2511|2510|2509.5|9871
1747048800000|2025-05-12 11:20:00|2511|2511|2513|2512.5|2513|2512.5|2510|2509.5|8695
1747049100000|2025-05-12 11:25:00|2512.5|2512|2513.5|2512.5|2514|2513.5|2512|2511.5|11484
1747049400000|2025-05-12 11:30:00|2513|2512|2514.5|2514|2515|2514|2511.5|2511|10683
1747049700000|2025-05-12 11:35:00|2515|2513.5|2517|2516|2517|2516|2514|2513.5|11782
1747050000000|2025-05-12 11:40:00|2516.5|2515.5|2516|2515.5|2516.5|2515.5|2515|2514.5|9486
1747050300000|2025-05-12 11:45:00|2516.5|2516|2514.5|2513.5|2518|2517|2514|2513|11726
1747050600000|2025-05-12 11:50:00|2514|2513|2515|2514|2515|2514.5|2513|2512|19756
1747050900000|2025-05-12 11:55:00|2514.5|2514.5|2514|2513.5|2516|2515|2514|2513.5|10279
1747051200000|2025-05-12 12:00:00|2513.5|2513|2514.5|2514|2515.5|2515|2513|2512|12700
1747051500000|2025-05-12 12:05:00|2514|2513.5|2514.5|2514|2516|2515.5|2514|2513.5|22847
1747051800000|2025-05-12 12:10:00|2515|2514.5|2514.5|2513.5|2515|2514.5|2514|2513.5|10586
1747052100000|2025-05-12 12:15:00|2514|2514|2517|2516.5|2517|2516.5|2514|2514|16917
1747052400000|2025-05-12 12:20:00|2516.5|2516|2516|2515|2517|2516.5|2515.5|2515|22592
1747052700000|2025-05-12 12:25:00|2515.5|2514.5|2516.5|2516|2517|2516|2515|2514.5|8547
1747053000000|2025-05-12 12:30:00|2516|2515.5|2516.5|2515.5|2516.5|2516|2515|2514.5|9448
1747053300000|2025-05-12 12:35:00|2516|2516|2514.5|2514|2516.5|2516|2514.5|2514|14250
1747053600000|2025-05-12 12:40:00|2514|2513.5|2515|2514.5|2515.5|2515|2514|2513.5|18765
1747053900000|2025-05-12 12:45:00|2515.5|2515|2514|2513.5|2515.5|2515|2513|2512.5|11741
1747054200000|2025-05-12 12:50:00|2513.5|2513|2516|2515|2516|2515|2513.5|2513|11767
1747054500000|2025-05-12 12:55:00|2516.5|2515.5|2514.5|2513.5|2516.5|2515.5|2513.5|2512.5|6836
1747054800000|2025-05-12 13:00:00|2514|2514|2512.5|2512|2515.5|2515|2512.5|2512|14088
1747055100000|2025-05-12 13:05:00|2513|2512.5|2513|2512.5|2515.5|2514.5|2512.5|2512|10380
1747055400000|2025-05-12 13:10:00|2512.5|2512|2512.5|2512|2513.5|2513|2510.5|2510|17633
1747055700000|2025-05-12 13:15:00|2513|2512.5|2515|2514.5|2517.5|2516.5|2512|2511.5|17264
1747056000000|2025-05-12 13:20:00|2514.5|2514|2511.5|2511|2514.5|2514|2510|2509.5|11281
1747056300000|2025-05-12 13:25:00|2512|2511.5|2511|2510.5|2513|2512.5|2511|2510.5|10700
1747056600000|2025-05-12 13:30:00|2511.5|2510|2519|2518|2520.5|2519.5|2509.5|2508.5|46399
1747056900000|2025-05-12 13:35:00|2519.5|2518.5|2513.5|2512.5|2524|2523.5|2513.5|2512.5|52544
1747057200000|2025-05-12 13:40:00|2513|2512|2509.5|2509|2513.5|2512|2508|2507|30214
1747057500000|2025-05-12 13:45:00|2510|2508.5|2508.5|2507.5|2512|2511.5|2507|2506.5|26328
1747057800000|2025-05-12 13:50:00|2509|2508|2509.5|2508.5|2511|2510.5|2506.5|2505.5|27783
1747058100000|2025-05-12 13:55:00|2509|2508|2506.5|2505.5|2509.5|2508.5|2505|2504|30734
1747058400000|2025-05-12 14:00:00|2506|2506.5|2517.5|2516.5|2518.5|2518|2506|2506.5|63711
1747058700000|2025-05-12 14:05:00|2517|2517|2514.5|2513.5|2519.5|2519|2514.5|2513.5|35505
1747059000000|2025-05-12 14:10:00|2514|2514|2510.5|2509.5|2514.5|2514|2510|2509.5|32516
1747059300000|2025-05-12 14:15:00|2510|2510|2509.5|2508.5|2513|2512.5|2509|2508|31831
1747059600000|2025-05-12 14:20:00|2510|2509|2509.5|2508.5|2511.5|2511|2507|2506|42466
1747059900000|2025-05-12 14:25:00|2509|2508|2512.5|2512|2512.5|2512|2507|2506.5|52744
1747060200000|2025-05-12 14:30:00|2513|2511.5|2509.5|2509|2513|2511.5|2505|2504|33661
1747060500000|2025-05-12 14:35:00|2510|2508.5|2503|2502|2510.5|2509.5|2499.5|2499|33559
1747060800000|2025-05-12 14:40:00|2502.5|2501.5|2499.5|2499|2502.5|2502|2499|2498|31235
1747061100000|2025-05-12 14:45:00|2499|2498.5|2501.5|2500.5|2502.5|2501.5|2499|2498|18122
1747061400000|2025-05-12 14:50:00|2501|2501|2501.5|2501|2503.5|2503|2500|2499.5|46019
1747061700000|2025-05-12 14:55:00|2502|2500.5|2501.5|2501|2502.5|2502|2498.5|2498|23425
1747062000000|2025-05-12 15:00:00|2502|2501.5|2504.5|2503.5|2505.5|2505|2500|2499.5|21576
1747062300000|2025-05-12 15:05:00|2505|2504|2501.5|2501|2505|2504.5|2501|2500.5|247563
1747062600000|2025-05-12 15:10:00|2502|2501.5|2501|2500.5|2502.5|2501.5|2499|2498.5|18931
1747062900000|2025-05-12 15:15:00|2501.5|2501|2499.5|2498.5|2501.5|2501|2498.5|2498|36017
1747063200000|2025-05-12 15:20:00|2500|2499|2495.5|2494.5|2500|2499.5|2495.5|2494.5|84414
1747063500000|2025-05-12 15:25:00|2495|2495|2494.5|2493.5|2495|2495|2493|2492.5|22796
1747119600000|2025-05-13 07:00:00|2492|2490|2489|2488|2493|2491.5|2482|2480.5|55699
1747119900000|2025-05-13 07:05:00|2490|2489|2491|2490.5|2495|2494|2488|2487|23539
1747120200000|2025-05-13 07:10:00|2491.5|2491|2494.5|2493.5|2495.5|2495|2490.5|2490|15146
1747120500000|2025-05-13 07:15:00|2494|2493|2492.5|2492|2494|2493|2490.5|2489.5|11749
1747120800000|2025-05-13 07:20:00|2494|2493|2492|2491|2494|2493|2490.5|2489.5|270749
1747121100000|2025-05-13 07:25:00|2491.5|2490.5|2493|2492.5|2494|2493.5|2491.5|2490.5|11519
1747121400000|2025-05-13 07:30:00|2492.5|2492|2498.5|2497.5|2499|2498.5|2492.5|2492|13263
1747121700000|2025-05-13 07:35:00|2498|2497|2495|2494|2498.5|2497.5|2494.5|2494|13091
1747122000000|2025-05-13 07:40:00|2494.5|2494.5|2496|2495|2496|2495.5|2493.5|2493|6929
1747122300000|2025-05-13 07:45:00|2495.5|2495.5|2491.5|2491|2496|2495.5|2491.5|2491|11953
1747122600000|2025-05-13 07:50:00|2491|2490.5|2490.5|2490|2492.5|2492|2490.5|2490|185049
1747122900000|2025-05-13 07:55:00|2492.5|2491.5|2493|2492|2493|2492.5|2490|2489.5|16085
1747123200000|2025-05-13 08:00:00|2493.5|2492.5|2494|2493.5|2494.5|2494|2493|2492|17431
1747123500000|2025-05-13 08:05:00|2495|2494.5|2494|2493.5|2496|2495.5|2494|2493|16286
1747123800000|2025-05-13 08:10:00|2493.5|2493|2496.5|2496|2496.5|2496|2492|2491.5|9169
1747124100000|2025-05-13 08:15:00|2497|2495.5|2499|2498|2501|2500.5|2497|2495.5|46970
1747124400000|2025-05-13 08:20:00|2498.5|2498.5|2497|2496.5|2500|2499.5|2496.5|2495.5|15744
1747124700000|2025-05-13 08:25:00|2496|2496|2494.5|2494|2496|2496|2493|2492.5|21401
1747125000000|2025-05-13 08:30:00|2495|2494.5|2494.5|2494|2495|2494.5|2490.5|2489.5|29442
1747125300000|2025-05-13 08:35:00|2495|2494.5|2494.5|2494|2495.5|2494.5|2494|2493|13708
1747125600000|2025-05-13 08:40:00|2494|2493.5|2495|2494.5|2495.5|2495|2493|2492.5|17147
1747125900000|2025-05-13 08:45:00|2494.5|2494|2494.5|2494|2495.5|2495|2493.5|2492.5|14146
1747126200000|2025-05-13 08:50:00|2495|2493.5|2497.5|2497|2498|2497.5|2495|2493.5|22238
1747126500000|2025-05-13 08:55:00|2497|2496.5|2496.5|2495.5|2497|2496.5|2495|2494.5|21238
1747126800000|2025-05-13 09:00:00|2496|2495|2495.5|2494.5|2496|2496|2494.5|2494|8316
1747127100000|2025-05-13 09:05:00|2496|2495|2497|2496|2497.5|2497|2495.5|2495|7582
1747127400000|2025-05-13 09:10:00|2496.5|2496.5|2496|2495.5|2497.5|2496.5|2495.5|2495|12051
1747127700000|2025-05-13 09:15:00|2496.5|2496|2496|2495.5|2497|2496.5|2494.5|2494|15315
1747128000000|2025-05-13 09:20:00|2496.5|2496|2497|2496.5|2497.5|2497|2496.5|2496|8520
1747128300000|2025-05-13 09:25:00|2497.5|2496|2497.5|2496.5|2497.5|2497|2496.5|2496|6991
1747128600000|2025-05-13 09:30:00|2497|2497|2496.5|2496|2497|2497|2496|2495|8804
1747128900000|2025-05-13 09:35:00|2497|2496.5|2498|2497.5|2498|2497.5|2497|2496.5|10147
1747129200000|2025-05-13 09:40:00|2498.5|2497|2499.5|2498.5|2499.5|2499|2498|2497|9640
1747129500000|2025-05-13 09:45:00|2499|2499|2499.5|2498.5|2499.5|2499|2499|2498.5|8494
1747129800000|2025-05-13 09:50:00|2499|2498|2499.5|2499|2500|2499|2498.5|2498|10338
1747130100000|2025-05-13 09:55:00|2499|2498.5|2500.5|2500|2500.5|2500|2499|2498.5|6292
1747130400000|2025-05-13 10:00:00|2501|2499.5|2500|2499|2501|2500.5|2499.5|2499|5817
1747130700000|2025-05-13 10:05:00|2499.5|2499.5|2501|2500|2501|2500|2499.5|2499|7906
1747131000000|2025-05-13 10:10:00|2500.5|2500.5|2500.5|2499.5|2501.5|2501|2500|2499|8067
1747131300000|2025-05-13 10:15:00|2500|2500|2500.5|2500|2501|2500.5|2500|2499|3605
1747131600000|2025-05-13 10:20:00|2501|2500.5|2500|2499.5|2501.5|2500.5|2500|2499.5|8873
1747131900000|2025-05-13 10:25:00|2500.5|2500|2500.5|2500|2502|2501.5|2500|2499.5|9266
1747132200000|2025-05-13 10:30:00|2501|2500.5|2501|2500.5|2501.5|2501|2500.5|2500|4119
1747132500000|2025-05-13 10:35:00|2501.5|2501|2506|2505|2506|2505|2501|2501|22795
1747132800000|2025-05-13 10:40:00|2505.5|2504|2506|2505|2506|2505.5|2504.5|2503.5|13508
1747133100000|2025-05-13 10:45:00|2505.5|2505.5|2507|2506.5|2507.5|2506.5|2505.5|2505|7568
1747133400000|2025-05-13 10:50:00|2507.5|2507|2507|2506|2507.5|2507|2506.5|2506|19887
1747133700000|2025-05-13 10:55:00|2507.5|2506.5|2507.5|2506.5|2508.5|2508|2506.5|2506|66722
1747134000000|2025-05-13 11:00:00|2508.5|2507.5|2509|2508|2509.5|2509|2506.5|2505.5|9642
1747134300000|2025-05-13 11:05:00|2508.5|2508.5|2508.5|2508|2509|2508.5|2507.5|2507|9389
1747134600000|2025-05-13 11:10:00|2508|2507.5|2509|2508|2509.5|2509|2507.5|2507|10749
1747134900000|2025-05-13 11:15:00|2509.5|2508.5|2509|2508.5|2509.5|2509|2508.5|2507.5|8066
1747135200000|2025-05-13 11:20:00|2509.5|2508|2510|2509.5|2510.5|2510|2509|2508|7290
1747135500000|2025-05-13 11:25:00|2510.5|2509|2510.5|2510|2511|2510|2509.5|2509|13230
1747135800000|2025-05-13 11:30:00|2510|2509.5|2510.5|2509.5|2511.5|2511|2510|2509.5|5740
1747136100000|2025-05-13 11:35:00|2510|2510|2511|2510.5|2511.5|2511|2510|2509.5|14508
1747136400000|2025-05-13 11:40:00|2511.5|2511|2510.5|2510|2511.5|2511|2510.5|2510|6474
1747136700000|2025-05-13 11:45:00|2511|2510.5|2510.5|2510|2511.5|2511|2510.5|2510|12916
1747137000000|2025-05-13 11:50:00|2510|2509.5|2510.5|2509.5|2511|2510|2510|2509.5|22891
1747137300000|2025-05-13 11:55:00|2511|2510|2510|2509.5|2511|2510.5|2509|2508.5|29805
1747137600000|2025-05-13 12:00:00|2509.5|2509|2507.5|2507|2510|2509.5|2506.5|2506|30166
1747137900000|2025-05-13 12:05:00|2507|2506.5|2506|2505.5|2507.5|2506.5|2505|2504.5|12568
1747138200000|2025-05-13 12:10:00|2505.5|2505|2506.5|2506|2509|2508|2505.5|2505|22280
1747138500000|2025-05-13 12:15:00|2506|2505.5|2507|2506.5|2508|2507.5|2506|2505.5|14646
1747138800000|2025-05-13 12:20:00|2506.5|2506|2507.5|2507|2508|2507.5|2506.5|2506|10565
1747139100000|2025-05-13 12:25:00|2508|2507.5|2509.5|2508.5|2509.5|2509|2507.5|2507|11541
1747139400000|2025-05-13 12:30:00|2511|2510|2508|2507|2512|2511.5|2506.5|2505.5|17576
1747139700000|2025-05-13 12:35:00|2508.5|2507.5|2505|2504.5|2508.5|2508|2505|2504.5|20640
1747140000000|2025-05-13 12:40:00|2504.5|2504|2503|2502.5|2504.5|2504|2503|2502|16511
1747140300000|2025-05-13 12:45:00|2503.5|2503|2505|2504|2505|2504.5|2503|2502.5|12650
1747140600000|2025-05-13 12:50:00|2504.5|2504.5|2504|2503.5|2504.5|2504.5|2502.5|2502|10010
1747140900000|2025-05-13 12:55:00|2503.5|2502.5|2503|2502.5|2503.5|2502.5|2501|2500.5|13090
1747141200000|2025-05-13 13:00:00|2502.5|2502|2503.5|2503|2504|2503.5|2501|2500.5|10619
1747141500000|2025-05-13 13:05:00|2504|2503.5|2502.5|2502|2505|2504.5|2502.5|2502|9632
1747141800000|2025-05-13 13:10:00|2502|2501.5|2503|2502.5|2503|2502.5|2502|2501|12303
1747142100000|2025-05-13 13:15:00|2502.5|2502|2503|2502.5|2504|2503|2502.5|2502|16005
1747142400000|2025-05-13 13:20:00|2502.5|2502|2502.5|2501.5|2504|2503|2502|2501|8570
1747142700000|2025-05-13 13:25:00|2502|2502|2503.5|2503|2503.5|2503|2501.5|2501|15023
1747143000000|2025-05-13 13:30:00|2504|2503.5|2502.5|2501.5|2504|2503.5|2496.5|2496|47380
1747143300000|2025-05-13 13:35:00|2501.5|2500.5|2502.5|2502|2503.5|2503|2500|2499|25698
1747143600000|2025-05-13 13:40:00|2502|2501.5|2504.5|2503.5|2505.5|2504.5|2502|2501|37488
1747143900000|2025-05-13 13:45:00|2504|2504|2506|2505|2508|2507.5|2504|2503.5|31620
1747144200000|2025-05-13 13:50:00|2505.5|2504.5|2505.5|2504.5|2507.5|2507|2503.5|2502.5|18095
1747144500000|2025-05-13 13:55:00|2505|2504|2504.5|2504|2507|2506.5|2504.5|2504|13905
1747144800000|2025-05-13 14:00:00|2505|2503.5|2505.5|2504.5|2507|2506.5|2503.5|2503|30606
1747145100000|2025-05-13 14:05:00|2506|2505|2509|2508|2511|2510.5|2505.5|2505|21397
1747145400000|2025-05-13 14:10:00|2509.5|2508.5|2511.5|2511|2511.5|2511|2508.5|2508|18668
1747145700000|2025-05-13 14:15:00|2512|2510.5|2513|2512|2514.5|2514|2511|2510.5|20421
1747146000000|2025-05-13 14:20:00|2512.5|2511.5|2511.5|2511|2513|2512.5|2510.5|2510|18362
1747146300000|2025-05-13 14:25:00|2512|2511.5|2511.5|2511|2513.5|2513|2511.5|2511|32380
1747146600000|2025-05-13 14:30:00|2512|2512|2512.5|2512|2516|2515.5|2511.5|2511|29628
1747146900000|2025-05-13 14:35:00|2513|2512.5|2513|2512.5|2514.5|2514|2511.5|2511|26579
1747147200000|2025-05-13 14:40:00|2513.5|2513|2513|2512.5|2514.5|2514|2512|2511.5|69961
1747147500000|2025-05-13 14:45:00|2513.5|2513|2511.5|2510.5|2514|2513.5|2510.5|2510|19337
1747147800000|2025-05-13 14:50:00|2511|2510|2513.5|2513|2513.5|2513|2511|2510|21691
1747148100000|2025-05-13 14:55:00|2513|2512.5|2514|2513.5|2515|2514.5|2513|2512.5|37698
1747148400000|2025-05-13 15:00:00|2513.5|2513|2515.5|2515|2516.5|2515.5|2513.5|2513|146357
1747148700000|2025-05-13 15:05:00|2515|2514.5|2518|2517.5|2518.5|2518|2514.5|2513.5|20236
1747149000000|2025-05-13 15:10:00|2517.5|2517|2522|2521.5|2522|2521.5|2517.5|2517|37433
1747149300000|2025-05-13 15:15:00|2523|2522.5|2522|2521.5|2524|2523.5|2520|2519.5|44171
1747149600000|2025-05-13 15:20:00|2522.5|2522|2526|2525.5|2526|2525.5|2522.5|2522|43822
1747149900000|2025-05-13 15:25:00|2526.5|2526|2526|2525.5|2528|2527.5|2525.5|2525|40133
1747206000000|2025-05-14 07:00:00|2537|2535|2534|2533.5|2537|2535|2528.5|2527.5|104619
1747206300000|2025-05-14 07:05:00|2533.5|2533|2537.5|2537|2540.5|2539|2533|2532|37321
1747206600000|2025-05-14 07:10:00|2538|2536.5|2532|2531|2539|2537.5|2531.5|2531|11888
1747206900000|2025-05-14 07:15:00|2531.5|2530.5|2527.5|2527|2531.5|2530.5|2525.5|2525|11640
1747207200000|2025-05-14 07:20:00|2527|2526|2521.5|2521|2528.5|2527.5|2521.5|2521|10956
1747207500000|2025-05-14 07:25:00|2522|2521.5|2522.5|2522|2524|2523.5|2519.5|2519|12408
1747207800000|2025-05-14 07:30:00|2523|2521.5|2528|2527|2528|2527.5|2522|2521.5|9590
1747208100000|2025-05-14 07:35:00|2527.5|2527.5|2529|2528|2530|2529|2527.5|2527|17736
1747208400000|2025-05-14 07:40:00|2529.5|2528.5|2529.5|2529|2529.5|2529|2527.5|2527|6685
1747208700000|2025-05-14 07:45:00|2529|2528.5|2528|2527.5|2530|2529.5|2526.5|2526|10461
1747209000000|2025-05-14 07:50:00|2527.5|2527|2529|2528.5|2529|2528.5|2527|2526.5|9592
1747209300000|2025-05-14 07:55:00|2529.5|2529|2528|2527.5|2529.5|2529|2527.5|2527|6884
1747209600000|2025-05-14 08:00:00|2528.5|2528|2525.5|2525|2530|2529|2525|2524.5|28188
1747209900000|2025-05-14 08:05:00|2526|2524.5|2525.5|2525|2527|2526.5|2524.5|2524|14155
1747210200000|2025-05-14 08:10:00|2525|2524.5|2527|2526.5|2528|2527.5|2524.5|2524|13803
1747210500000|2025-05-14 08:15:00|2526.5|2525.5|2523|2522.5|2527|2526|2522.5|2522|5095
1747210800000|2025-05-14 08:20:00|2522.5|2522|2523.5|2522.5|2525.5|2524.5|2522.5|2522|8453
1747211100000|2025-05-14 08:25:00|2523|2522|2522.5|2521.5|2523.5|2522.5|2521|2520.5|10080
1747211400000|2025-05-14 08:30:00|2522|2522|2522|2521|2523|2522|2519.5|2518.5|12254
1747211700000|2025-05-14 08:35:00|2522.5|2521.5|2524|2523.5|2525|2524.5|2522|2521.5|12717
1747212000000|2025-05-14 08:40:00|2523.5|2523|2522.5|2521.5|2524.5|2524|2522|2521.5|9528
1747212300000|2025-05-14 08:45:00|2523|2522|2523|2522.5|2524|2523.5|2522.5|2521.5|5600
1747212600000|2025-05-14 08:50:00|2523.5|2523|2524.5|2523.5|2526.5|2526|2523|2522.5|10206
1747212900000|2025-05-14 08:55:00|2524|2524|2523.5|2523|2525.5|2524.5|2523|2522.5|13660
1747213200000|2025-05-14 09:00:00|2524|2523.5|2525|2524.5|2525.5|2525|2522|2521.5|19683
1747213500000|2025-05-14 09:05:00|2525.5|2524|2521.5|2521|2525.5|2524.5|2521.5|2521|12289
1747213800000|2025-05-14 09:10:00|2522|2521.5|2522|2521|2524.5|2524|2522|2521|10816
1747214100000|2025-05-14 09:15:00|2521.5|2521.5|2524|2523.5|2526|2525.5|2521.5|2521.5|7156
1747214400000|2025-05-14 09:20:00|2524.5|2523|2524.5|2524|2524.5|2524|2522|2521.5|9032
1747214700000|2025-05-14 09:25:00|2525.5|2525|2525.5|2525|2526|2525.5|2524|2523.5|8975
1747215000000|2025-05-14 09:30:00|2526|2525.5|2525|2524|2527.5|2527|2525|2524|10323
1747215300000|2025-05-14 09:35:00|2524.5|2523.5|2519.5|2519|2524.5|2523.5|2519|2518|14917
1747215600000|2025-05-14 09:40:00|2520|2519.5|2521|2520.5|2521|2520.5|2520|2519|10933
1747215900000|2025-05-14 09:45:00|2522|2521|2521.5|2520.5|2522.5|2522|2520.5|2520|14005
1747216200000|2025-05-14 09:50:00|2521|2521|2522|2521.5|2523|2522.5|2520.5|2520|7777
1747216500000|2025-05-14 09:55:00|2521.5|2521|2521.5|2520.5|2522.5|2522|2521|2520.5|6137
1747216800000|2025-05-14 10:00:00|2521|2519.5|2518|2517.5|2521|2520|2517.5|2517|12468
1747217100000|2025-05-14 10:05:00|2517.5|2517|2517.5|2517|2520|2519|2517.5|2517|5911
1747217400000|2025-05-14 10:10:00|2518|2517.5|2519.5|2519|2519.5|2519|2518|2517|8564
1747217700000|2025-05-14 10:15:00|2519|2518.5|2518.5|2518|2519|2518.5|2518|2517.5|7936
1747218000000|2025-05-14 10:20:00|2519|2518.5|2518|2517.5|2520|2519.5|2518|2517.5|4991
1747218300000|2025-05-14 10:25:00|2517.5|2517|2517.5|2517|2518|2517.5|2516.5|2515.5|8616
1747218600000|2025-05-14 10:30:00|2517|2516.5|2520.5|2519.5|2520.5|2520|2516.5|2516|19174
1747218900000|2025-05-14 10:35:00|2520|2520|2517.5|2517|2520.5|2520|2517.5|2517|8076
1747219200000|2025-05-14 10:40:00|2517|2516.5|2517.5|2516.5|2518|2517.5|2517|2516.5|6598
1747219500000|2025-05-14 10:45:00|2517|2517|2518|2517.5|2518|2517.5|2517|2516.5|7194
1747219800000|2025-05-14 10:50:00|2517.5|2517|2517.5|2517|2518|2517.5|2516.5|2516|5622
1747220100000|2025-05-14 10:55:00|2518|2516.5|2516.5|2516|2518|2517.5|2516.5|2516|6208
1747220400000|2025-05-14 11:00:00|2517.5|2516.5|2520.5|2520|2520.5|2520|2517.5|2516.5|12899
1747220700000|2025-05-14 11:05:00|2520|2519.5|2522|2521.5|2522|2521.5|2520|2519.5|6811
1747221000000|2025-05-14 11:10:00|2522.5|2522|2522|2521.5|2523|2522.5|2522|2521.5|5356
1747221300000|2025-05-14 11:15:00|2522.5|2522|2522|2521.5|2524|2523.5|2522|2521.5|7706
1747221600000|2025-05-14 11:20:00|2521.5|2521|2522|2521.5|2522|2521.5|2521.5|2521|3236
1747221900000|2025-05-14 11:25:00|2522.5|2522|2523.5|2523|2524|2523.5|2522.5|2522|9711
1747222200000|2025-05-14 11:30:00|2524|2523.5|2524|2523|2526|2525|2523.5|2523|10925
1747222500000|2025-05-14 11:35:00|2523.5|2523.5|2524|2523.5|2524.5|2524|2523.5|2523|3363
1747222800000|2025-05-14 11:40:00|2523.5|2523|2521.5|2521|2524|2523|2521.5|2521|10126
1747223100000|2025-05-14 11:45:00|2522|2521.5|2520.5|2519.5|2522.5|2521.5|2520|2519.5|2959
1747223400000|2025-05-14 11:50:00|2520|2520|2520.5|2520|2521|2520.5|2520|2519.5|3559
1747223700000|2025-05-14 11:55:00|2520|2519.5|2520|2519.5|2521.5|2521|2520|2519.5|2369
1747224000000|2025-05-14 12:00:00|2519.5|2519|2519.5|2518.5|2520|2519.5|2518.5|2518|3240
1747224300000|2025-05-14 12:05:00|2519|2519|2519|2518.5|2520|2519.5|2518.5|2518|5876
1747224600000|2025-05-14 12:10:00|2519.5|2519|2520.5|2519.5|2520.5|2520|2519|2518.5|4007
1747224900000|2025-05-14 12:15:00|2520|2520|2521.5|2520.5|2521.5|2520.5|2519|2518.5|3851
1747225200000|2025-05-14 12:20:00|2520.5|2520|2518|2517|2521|2520.5|2518|2517|3870
1747225500000|2025-05-14 12:25:00|2517|2516|2517|2516.5|2517.5|2517|2516|2515.5|4598
1747225800000|2025-05-14 12:30:00|2516.5|2516|2518.5|2518|2519.5|2519|2516.5|2515.5|8815
1747226100000|2025-05-14 12:35:00|2519|2518.5|2520|2519|2520|2519.5|2518|2517|6826
1747226400000|2025-05-14 12:40:00|2519.5|2518.5|2518|2517|2519.5|2518.5|2516|2515.5|12784
1747226700000|2025-05-14 12:45:00|2518.5|2517.5|2520|2519|2520.5|2520|2518|2517|8875
1747227000000|2025-05-14 12:50:00|2519.5|2518.5|2517.5|2516.5|2519.5|2518.5|2517|2516.5|17362
1747227300000|2025-05-14 12:55:00|2517|2516|2516.5|2515.5|2517|2516|2516|2515|14636
1747227600000|2025-05-14 13:00:00|2516|2515|2513|2512.5|2516.5|2515|2513|2512.5|9479
1747227900000|2025-05-14 13:05:00|2513.5|2513|2512|2511.5|2515|2514.5|2510.5|2510|14776
1747228200000|2025-05-14 13:10:00|2512.5|2511|2514|2513.5|2514|2513.5|2512|2511|10811
1747228500000|2025-05-14 13:15:00|2514.5|2513|2513|2512.5|2515|2514.5|2513|2512.5|6816
1747228800000|2025-05-14 13:20:00|2513.5|2513|2515.5|2514.5|2515.5|2514.5|2512.5|2511.5|9515
1747229100000|2025-05-14 13:25:00|2516|2515|2514.5|2513.5|2516|2515.5|2514.5|2513.5|8341
1747229400000|2025-05-14 13:30:00|2513.5|2513|2508|2507|2513.5|2513|2505.5|2504.5|72795
1747229700000|2025-05-14 13:35:00|2507.5|2506.5|2508|2507.5|2509.5|2508.5|2505|2504.5|26156
1747230000000|2025-05-14 13:40:00|2507.5|2507|2510|2509.5|2511.5|2511|2506|2505|31955
1747230300000|2025-05-14 13:45:00|2510.5|2510|2513|2512.5|2515.5|2515|2510.5|2510|21755
1747230600000|2025-05-14 13:50:00|2512.5|2512|2517.5|2517|2517.5|2517|2511|2510|24652
1747230900000|2025-05-14 13:55:00|2517|2516.5|2515|2514|2518|2517|2514|2513.5|18115
1747231200000|2025-05-14 14:00:00|2514.5|2513.5|2517|2516.5|2517|2516.5|2511|2510.5|18627
1747231500000|2025-05-14 14:05:00|2517.5|2517|2518|2517|2519|2518.5|2514.5|2514|17112
1747231800000|2025-05-14 14:10:00|2517.5|2516.5|2519|2518|2519|2518.5|2516|2515.5|28093
1747232100000|2025-05-14 14:15:00|2518.5|2518.5|2521|2520.5|2521.5|2521|2518|2517|23176
1747232400000|2025-05-14 14:20:00|2521.5|2521|2525|2524.5|2525|2524.5|2521|2520.5|26477
1747232700000|2025-05-14 14:25:00|2524.5|2524|2522|2521.5|2526|2525.5|2521.5|2521|32940
1747233000000|2025-05-14 14:30:00|2521.5|2521|2521.5|2520.5|2523|2522.5|2521|2520|25333
1747233300000|2025-05-14 14:35:00|2521|2520|2512.5|2512|2521|2520|2511.5|2510.5|19036
1747233600000|2025-05-14 14:40:00|2513|2511.5|2509.5|2508.5|2513|2512.5|2509|2508|23532
1747233900000|2025-05-14 14:45:00|2509|2508|2513.5|2513|2514|2513.5|2508.5|2508|18983
1747234200000|2025-05-14 14:50:00|2514|2513.5|2513.5|2513|2516|2515|2512.5|2512|22435
1747234500000|2025-05-14 14:55:00|2513|2512.5|2513.5|2513|2514|2513.5|2512.5|2512|63605
1747234800000|2025-05-14 15:00:00|2514.5|2514|2508|2507.5|2514.5|2514|2508|2507.5|28953
1747235100000|2025-05-14 15:05:00|2507.5|2507|2509|2508|2509|2508.5|2507|2506.5|22807
1747235400000|2025-05-14 15:10:00|2509.5|2508.5|2510.5|2510|2511|2510.5|2509|2508|29216
1747235700000|2025-05-14 15:15:00|2511.5|2511|2511.5|2510.5|2513.5|2513|2510.5|2510|20871
1747236000000|2025-05-14 15:20:00|2511|2510|2513.5|2513|2513.5|2513|2510.5|2510|37724
1747236300000|2025-05-14 15:25:00|2514|2513.5|2516|2515|2516.5|2515.5|2513|2512.5|25101
1747292400000|2025-05-15 07:00:00|2463.5|2460.5|2458|2457|2464.5|2463|2451.5|2450|39984
1747292700000|2025-05-15 07:05:00|2458.5|2456.5|2445|2444|2459|2458.5|2443.5|2443|30558
1747293000000|2025-05-15 07:10:00|2444|2444.5|2443.5|2442.5|2445|2444.5|2440|2439.5|31495
1747293300000|2025-05-15 07:15:00|2444|2443|2442|2441|2446.5|2446|2441|2440|34846
1747293600000|2025-05-15 07:20:00|2441.5|2441.5|2445|2444.5|2447|2446|2440|2439|15230
1747293900000|2025-05-15 07:25:00|2445.5|2445|2448|2447.5|2448|2447.5|2444.5|2443.5|12893
1747294200000|2025-05-15 07:30:00|2447.5|2447|2443.5|2442.5|2448.5|2448|2443|2442|8258
1747294500000|2025-05-15 07:35:00|2444|2443|2446|2445.5|2447.5|2446.5|2440.5|2440|17825
1747294800000|2025-05-15 07:40:00|2446.5|2446|2447|2446.5|2447.5|2447|2445.5|2445|13205
1747295100000|2025-05-15 07:45:00|2446.5|2446|2449.5|2448.5|2450|2449.5|2445|2444|16303
1747295400000|2025-05-15 07:50:00|2450|2449|2448.5|2447.5|2450.5|2450|2448.5|2447.5|14764
1747295700000|2025-05-15 07:55:00|2449|2448.5|2449|2448.5|2450.5|2449.5|2448.5|2447.5|24144
1747296000000|2025-05-15 08:00:00|2449.5|2449|2448|2447.5|2450.5|2450|2446.5|2446|32046
1747296300000|2025-05-15 08:05:00|2448.5|2447|2445|2444.5|2448.5|2447.5|2445|2444.5|17816
1747296600000|2025-05-15 08:10:00|2445.5|2445|2448|2447.5|2448.5|2448|2445.5|2444.5|11649
1747296900000|2025-05-15 08:15:00|2447.5|2447|2450|2449.5|2450.5|2449.5|2447.5|2447|23189
1747297200000|2025-05-15 08:20:00|2451|2450.5|2454|2453|2454|2453|2450|2449.5|23590
1747297500000|2025-05-15 08:25:00|2454.5|2453.5|2453|2452.5|2457|2456|2453|2452.5|16214
1747297800000|2025-05-15 08:30:00|2452.5|2452|2454.5|2453.5|2454.5|2453.5|2451.5|2451|20945
1747298100000|2025-05-15 08:35:00|2455|2454|2454|2453|2455|2454|2453|2452.5|12750
1747298400000|2025-05-15 08:40:00|2454.5|2453.5|2447|2446|2455|2454|2445.5|2445|45648
1747298700000|2025-05-15 08:45:00|2446.5|2446.5|2448|2447.5|2448.5|2447.5|2446|2445|11005
1747299000000|2025-05-15 08:50:00|2448.5|2448|2451|2450|2451.5|2450.5|2448|2447.5|7395
1747299300000|2025-05-15 08:55:00|2450.5|2449.5|2450|2449|2450.5|2449.5|2448.5|2448|18278
1747299600000|2025-05-15 09:00:00|2450.5|2449.5|2454|2453.5|2454|2453.5|2450|2449.5|8111
1747299900000|2025-05-15 09:05:00|2453.5|2453|2458|2457|2458|2457.5|2453.5|2453|13444
1747300200000|2025-05-15 09:10:00|2458.5|2457.5|2456|2455|2458.5|2458|2455.5|2454.5|17495
1747300500000|2025-05-15 09:15:00|2455.5|2454.5|2457.5|2457|2457.5|2457|2454.5|2453.5|10118
1747300800000|2025-05-15 09:20:00|2458|2457.5|2460|2459.5|2461|2460|2458|2457.5|9507
1747301100000|2025-05-15 09:25:00|2460.5|2459|2462|2461|2462|2461.5|2459|2458|31550
1747301400000|2025-05-15 09:30:00|2462.5|2461.5|2461.5|2461|2463.5|2463|2461.5|2460.5|13954
1747301700000|2025-05-15 09:35:00|2461|2460.5|2459.5|2459|2462|2461|2458|2457.5|14478
1747302000000|2025-05-15 09:40:00|2459|2458.5|2459.5|2459|2461.5|2461|2459|2458|17758
1747302300000|2025-05-15 09:45:00|2460.5|2459.5|2462.5|2462|2463.5|2462.5|2460|2459.5|15254
1747302600000|2025-05-15 09:50:00|2463|2462.5|2461|2460.5|2463|2462.5|2460.5|2460|11370
1747302900000|2025-05-15 09:55:00|2461.5|2461|2461|2460.5|2462.5|2462|2461|2460|14782
1747303200000|2025-05-15 10:00:00|2461.5|2460|2462.5|2462|2463|2462.5|2460|2459.5|11070
1747303500000|2025-05-15 10:05:00|2462|2461.5|2465|2464.5|2465.5|2465|2461.5|2461|8931
1747303800000|2025-05-15 10:10:00|2465.5|2464|2463.5|2463|2465.5|2465|2462.5|2461.5|13955
1747304100000|2025-05-15 10:15:00|2464|2463.5|2464|2463.5|2464.5|2464|2463.5|2462.5|7589
1747304400000|2025-05-15 10:20:00|2463.5|2463|2464.5|2463.5|2465.5|2465|2463|2462|17123
1747304700000|2025-05-15 10:25:00|2464|2464|2465.5|2465|2465.5|2465|2464|2463|15105
1747305000000|2025-05-15 10:30:00|2465|2464.5|2465.5|2465|2466|2465.5|2464.5|2464|9486
1747305300000|2025-05-15 10:35:00|2465|2464.5|2465|2464.5|2465.5|2465|2463.5|2462.5|14153
1747305600000|2025-05-15 10:40:00|2465.5|2465|2466|2465|2466.5|2466|2465.5|2465|10335
1747305900000|2025-05-15 10:45:00|2465.5|2465.5|2466|2465|2467|2466.5|2465.5|2465|14786
1747306200000|2025-05-15 10:50:00|2465.5|2464.5|2464.5|2464|2465.5|2465|2464|2463.5|14584
1747306500000|2025-05-15 10:55:00|2465|2464.5|2467.5|2466.5|2467.5|2467|2464.5|2464|16569
1747306800000|2025-05-15 11:00:00|2466.5|2465.5|2466|2465.5|2467.5|2466.5|2465.5|2465|9478
1747307100000|2025-05-15 11:05:00|2465.5|2465|2464.5|2464|2465.5|2465|2464.5|2464|11127
1747307400000|2025-05-15 11:10:00|2465|2464.5|2464.5|2464|2465.5|2465|2463|2462.5|23544
1747307700000|2025-05-15 11:15:00|2465.5|2464.5|2466.5|2465.5|2467|2466.5|2465|2464.5|23329
1747308000000|2025-05-15 11:20:00|2467|2466|2467.5|2467|2468|2467|2466.5|2466|13858
1747308300000|2025-05-15 11:25:00|2466.5|2466.5|2466|2465.5|2468|2467.5|2466|2465.5|11764
1747308600000|2025-05-15 11:30:00|2466.5|2466|2468.5|2468|2469|2468.5|2466.5|2465.5|13931
1747308900000|2025-05-15 11:35:00|2469.5|2468.5|2468|2467.5|2469.5|2469|2467|2466.5|27461
1747309200000|2025-05-15 11:40:00|2468.5|2468|2468.5|2468|2469.5|2469|2467.5|2467|17699
1747309500000|2025-05-15 11:45:00|2468|2467.5|2467.5|2467|2468.5|2468|2467.5|2466.5|27868
1747309800000|2025-05-15 11:50:00|2468|2466.5|2466|2465.5|2468.5|2468|2466|2465.5|17584
1747310100000|2025-05-15 11:55:00|2465.5|2464.5|2466.5|2466|2466.5|2466|2465|2464.5|13803
1747310400000|2025-05-15 12:00:00|2466|2465.5|2464|2463|2466|2465.5|2463.5|2463|7627
1747310700000|2025-05-15 12:05:00|2463.5|2463.5|2464|2463.5|2464|2463.5|2462.5|2462|8195
1747311000000|2025-05-15 12:10:00|2463.5|2463|2464.5|2464|2465|2464.5|2463.5|2463|8315
1747311300000|2025-05-15 12:15:00|2465|2464.5|2465|2464.5|2467|2466|2465|2464|12127
1747311600000|2025-05-15 12:20:00|2465.5|2465|2466|2465.5|2466.5|2466|2465|2465|10373
1747311900000|2025-05-15 12:25:00|2466.5|2466|2466|2465|2467|2466.5|2466|2465|11043
1747312200000|2025-05-15 12:30:00|2465.5|2465.5|2469.5|2469|2469.5|2469|2465|2464.5|20809
1747312500000|2025-05-15 12:35:00|2470|2469.5|2471.5|2470.5|2472|2471.5|2469.5|2469|13367
1747312800000|2025-05-15 12:40:00|2471|2470|2467.5|2466.5|2471.5|2470.5|2467.5|2466.5|14216
1747313100000|2025-05-15 12:45:00|2467|2466|2467|2466|2468.5|2467.5|2465|2464|21177
1747313400000|2025-05-15 12:50:00|2466.5|2465.5|2467|2466.5|2468|2467|2466|2465.5|26896
1747313700000|2025-05-15 12:55:00|2467.5|2467|2468|2467|2468|2467.5|2467|2466.5|10580
1747314000000|2025-05-15 13:00:00|2468.5|2467.5|2470|2469.5|2474|2473.5|2467|2466.5|44356
1747314300000|2025-05-15 13:05:00|2470.5|2469|2474.5|2474|2476.5|2475.5|2470.5|2469|73712
1747314600000|2025-05-15 13:10:00|2475|2474.5|2474.5|2473.5|2478|2477|2474|2473.5|19525
1747314900000|2025-05-15 13:15:00|2474|2474|2468.5|2468|2474.5|2474|2467.5|2466.5|16420
1747315200000|2025-05-15 13:20:00|2469.5|2468.5|2469.5|2469|2472|2471|2468.5|2467.5|7803
1747315500000|2025-05-15 13:25:00|2469|2468|2466.5|2466|2471|2470|2466.5|2466|31759
1747315800000|2025-05-15 13:30:00|2465|2464|2459|2458|2467|2466|2457|2456|54027
1747316100000|2025-05-15 13:35:00|2458.5|2457.5|2463.5|2462.5|2465|2464.5|2457|2456|20452
1747316400000|2025-05-15 13:40:00|2463|2463|2453.5|2452.5|2465|2464.5|2453.5|2452.5|34173
1747316700000|2025-05-15 13:45:00|2454|2453.5|2465.5|2464.5|2466|2465|2452|2451|53513
1747317000000|2025-05-15 13:50:00|2464.5|2465|2468|2467.5|2468.5|2467.5|2463|2462.5|32988
1747317300000|2025-05-15 13:55:00|2467.5|2466.5|2467.5|2467|2472.5|2471.5|2466.5|2466|25693
1747317600000|2025-05-15 14:00:00|2468|2467.5|2463|2462.5|2468.5|2467.5|2463|2462|27985
1747317900000|2025-05-15 14:05:00|2462.5|2462|2461|2460.5|2463|2462.5|2460|2459.5|956931
1747318200000|2025-05-15 14:10:00|2461.5|2461|2463.5|2463|2464.5|2463.5|2459.5|2459|14352
1747318500000|2025-05-15 14:15:00|2462.5|2462|2466.5|2466|2467|2466.5|2461|2460.5|21584
1747318800000|2025-05-15 14:20:00|2467|2466.5|2468.5|2468|2469.5|2468.5|2467|2466.5|15399
1747319100000|2025-05-15 14:25:00|2468|2467.5|2465|2464|2469.5|2469|2464|2463.5|22205
1747319400000|2025-05-15 14:30:00|2465.5|2464.5|2468|2467.5|2469|2468.5|2465|2464|24332
1747319700000|2025-05-15 14:35:00|2467.5|2467|2473|2472.5|2473|2472.5|2467.5|2467|20030
1747320000000|2025-05-15 14:40:00|2473.5|2473|2475|2474|2475.5|2475|2472.5|2472|26882
1747320300000|2025-05-15 14:45:00|2474.5|2473.5|2471.5|2470.5|2474.5|2474|2470.5|2470|22688
1747320600000|2025-05-15 14:50:00|2472|2471|2470|2469.5|2473|2472.5|2470|2469.5|24341
1747320900000|2025-05-15 14:55:00|2470.5|2470|2469.5|2469|2472|2471.5|2469.5|2468.5|22067
1747321200000|2025-05-15 15:00:00|2469|2468.5|2469|2468.5|2469.5|2469|2467|2466.5|24384
1747321500000|2025-05-15 15:05:00|2469.5|2469|2468.5|2468|2471|2470|2468.5|2468|22356
1747321800000|2025-05-15 15:10:00|2468|2467.5|2470|2469.5|2471|2470.5|2468|2467.5|24594
1747322100000|2025-05-15 15:15:00|2469.5|2469|2473.5|2473|2473.5|2473|2469|2468.5|18728
1747322400000|2025-05-15 15:20:00|2473|2472.5|2475|2474.5|2475.5|2475|2473|2472.5|21374
1747322700000|2025-05-15 15:25:00|2474.5|2474|2474|2473.5|2475.5|2475|2473.5|2473|22042
1747378800000|2025-05-16 07:00:00|2495.5|2493.5|2499|2497.5|2500|2499|2492.5|2491.5|18863
1747379100000|2025-05-16 07:05:00|2498.5|2498|2495|2493.5|2498.5|2498|2494|2493.5|20502
1747379400000|2025-05-16 07:10:00|2494.5|2494|2495.5|2494.5|2497.5|2496.5|2492.5|2491.5|15576
1747379700000|2025-05-16 07:15:00|2496.5|2496|2489.5|2488.5|2498.5|2498|2488.5|2488|18624
1747380000000|2025-05-16 07:20:00|2489|2489|2485.5|2485|2489.5|2489|2485.5|2485|11195
1747380300000|2025-05-16 07:25:00|2485|2484.5|2486|2485.5|2486.5|2485.5|2483|2482|7592
1747380600000|2025-05-16 07:30:00|2485.5|2485|2485.5|2485|2486.5|2486|2482.5|2481.5|10038
1747380900000|2025-05-16 07:35:00|2485|2484|2488.5|2488|2489|2488|2484.5|2484|10063
1747381200000|2025-05-16 07:40:00|2489|2488.5|2487|2486|2489.5|2488.5|2486.5|2486|6863
1747381500000|2025-05-16 07:45:00|2486.5|2485.5|2487|2486.5|2488|2487.5|2486|2485.5|4385
1747381800000|2025-05-16 07:50:00|2486|2486|2486.5|2486|2488|2487.5|2486|2485.5|6293
1747382100000|2025-05-16 07:55:00|2487|2486.5|2487|2486|2488|2487|2485.5|2485|6731
1747382400000|2025-05-16 08:00:00|2487.5|2487|2484.5|2484|2489|2488|2484.5|2484|5249
1747382700000|2025-05-16 08:05:00|2485|2483.5|2479|2478.5|2486|2485|2479|2478.5|15577
1747383000000|2025-05-16 08:10:00|2479.5|2479|2480.5|2479.5|2481.5|2481|2479|2478.5|11184
1747383300000|2025-05-16 08:15:00|2480|2480|2483|2482.5|2483|2482.5|2479.5|2479|6642
1747383600000|2025-05-16 08:20:00|2483.5|2483|2482.5|2482|2484|2483|2482|2481.5|7183
1747383900000|2025-05-16 08:25:00|2483|2482.5|2485|2484|2486|2485.5|2482.5|2482|10779
1747384200000|2025-05-16 08:30:00|2485.5|2484.5|2486|2485|2487.5|2487|2485|2484.5|8543
1747384500000|2025-05-16 08:35:00|2485.5|2485.5|2487.5|2487|2488.5|2488|2485.5|2485.5|6406
1747384800000|2025-05-16 08:40:00|2488|2487.5|2487.5|2487|2488.5|2488|2487|2486.5|5470
1747385100000|2025-05-16 08:45:00|2488|2487.5|2489|2488|2489|2488.5|2487|2486.5|4557
1747385400000|2025-05-16 08:50:00|2488.5|2487|2484.5|2483.5|2488.5|2487|2484|2483.5|17254
1747385700000|2025-05-16 08:55:00|2484|2483|2482.5|2482|2484.5|2484|2482|2481.5|24497
1747386000000|2025-05-16 09:00:00|2482|2481.5|2482.5|2482|2482.5|2482|2480|2479.5|9559
1747386300000|2025-05-16 09:05:00|2483|2482.5|2489|2488|2489|2488|2483|2482.5|24781
1747386900000|2025-05-16 09:15:00|2491|2490|2489|2488|2491.5|2491|2488.5|2488|15896
1747387200000|2025-05-16 09:20:00|2488.5|2488.5|2490|2489.5|2490|2489.5|2488.5|2488.5|7906
1747387500000|2025-05-16 09:25:00|2489.5|2489|2489.5|2488.5|2489.5|2489|2488.5|2488|7408
1747387800000|2025-05-16 09:30:00|2490|2489|2490.5|2490|2490.5|2490|2489.5|2489|13134
1747388100000|2025-05-16 09:35:00|2491.5|2490.5|2492|2491.5|2492|2491.5|2489.5|2489|8217
1747388400000|2025-05-16 09:40:00|2493|2492|2493|2492.5|2493|2492.5|2491.5|2491|8146
1747388700000|2025-05-16 09:45:00|2493.5|2493|2495.5|2495|2496|2495|2493.5|2492.5|6256
1747389000000|2025-05-16 09:50:00|2496|2494.5|2494.5|2494|2496|2495|2494.5|2494|11742
1747389300000|2025-05-16 09:55:00|2495|2494.5|2494.5|2493.5|2496|2495.5|2493.5|2493|13725
1747389600000|2025-05-16 10:00:00|2494|2494|2495.5|2495|2496.5|2496|2494|2493.5|11210
1747389900000|2025-05-16 10:05:00|2496|2495.5|2496.5|2495.5|2498.5|2497.5|2495.5|2495|5289
1747390200000|2025-05-16 10:10:00|2496|2495|2495.5|2495|2496|2495|2493.5|2493|4143
1747390500000|2025-05-16 10:15:00|2496|2495.5|2496.5|2496|2497.5|2496.5|2495.5|2495|5624
1747390800000|2025-05-16 10:20:00|2497|2496.5|2498.5|2498|2499|2498.5|2497|2496.5|3595
1747391100000|2025-05-16 10:25:00|2499|2498.5|2499|2498.5|2499.5|2499|2498.5|2498|6646
1747391400000|2025-05-16 10:30:00|2498.5|2498|2499|2498.5|2500|2499.5|2498.5|2498|7171
1747391700000|2025-05-16 10:35:00|2498.5|2498|2499|2498.5|2499|2498.5|2498.5|2498|8022
1747392000000|2025-05-16 10:40:00|2499.5|2499|2500|2499|2500.5|2500|2499|2498.5|8027
1747392300000|2025-05-16 10:45:00|2500.5|2499.5|2502|2501.5|2502.5|2501.5|2500.5|2499.5|4731
1747392600000|2025-05-16 10:50:00|2501.5|2501|2500|2499|2502.5|2502|2499.5|2499|18505
1747392900000|2025-05-16 10:55:00|2500.5|2499.5|2502|2501.5|2502.5|2502|2500.5|2499.5|7456
1747393200000|2025-05-16 11:00:00|2503|2502|2499|2498.5|2503|2502|2499|2498.5|7635
1747393500000|2025-05-16 11:05:00|2499.5|2499|2499.5|2499|2500|2499|2498.5|2498|6856
1747393800000|2025-05-16 11:10:00|2499|2498.5|2496|2495|2499|2498.5|2494.5|2494|9543
1747394100000|2025-05-16 11:15:00|2495.5|2494.5|2497.5|2497|2497.5|2497|2495.5|2494.5|5492
1747394400000|2025-05-16 11:20:00|2497|2496.5|2497|2496.5|2498|2497.5|2497|2496.5|9547
1747394700000|2025-05-16 11:25:00|2497.5|2497|2497.5|2496.5|2498.5|2498|2497|2496.5|8082
1747395000000|2025-05-16 11:30:00|2498|2497|2498.5|2498|2498.5|2498|2496|2495.5|14186
1747395300000|2025-05-16 11:35:00|2499|2498.5|2500.5|2499.5|2502|2501|2498|2497.5|295347
1747395600000|2025-05-16 11:40:00|2501|2500|2501.5|2501|2502.5|2501.5|2500|2499.5|8416
1747395900000|2025-05-16 11:45:00|2501|2500.5|2502.5|2502|2503.5|2503|2501|2500|5763
1747396200000|2025-05-16 11:50:00|2503|2502.5|2502.5|2502|2504|2503.5|2501.5|2501|11184
1747396500000|2025-05-16 11:55:00|2503|2502.5|2505|2504.5|2505|2504.5|2502.5|2502|8145
1747396800000|2025-05-16 12:00:00|2505.5|2504|2504.5|2504|2505.5|2504.5|2503.5|2503|11188
1747397100000|2025-05-16 12:05:00|2505|2503.5|2503.5|2503|2505|2504.5|2503.5|2503|12832
1747397400000|2025-05-16 12:10:00|2504|2502.5|2505|2504|2505.5|2505|2503|2502.5|11590
1747397700000|2025-05-16 12:15:00|2504.5|2504.5|2506|2505.5|2506|2505.5|2504.5|2504|3294
1747398000000|2025-05-16 12:20:00|2506.5|2505|2508|2507.5|2508|2507.5|2506.5|2505|2629
1747398300000|2025-05-16 12:25:00|2508.5|2508|2509|2508|2510.5|2510|2508.5|2507.5|8059
1747398600000|2025-05-16 12:30:00|2509.5|2508.5|2511.5|2511|2511.5|2511|2509.5|2508.5|14447
1747398900000|2025-05-16 12:35:00|2511|2510.5|2511.5|2510.5|2511.5|2511|2510|2509.5|9759
1747399200000|2025-05-16 12:40:00|2511|2510|2511.5|2510.5|2511.5|2511|2509|2508.5|16857
1747399500000|2025-05-16 12:45:00|2511|2510|2508.5|2508|2511.5|2510|2508.5|2508|7872
1747399800000|2025-05-16 12:50:00|2509|2508.5|2508.5|2507.5|2509.5|2509|2507|2506.5|9060
1747400100000|2025-05-16 12:55:00|2508|2508|2508|2507.5|2509.5|2509|2507.5|2507|5394
1747400400000|2025-05-16 13:00:00|2507.5|2507|2510|2509|2510|2509|2506.5|2506|21205
1747400700000|2025-05-16 13:05:00|2509|2509.5|2508|2507|2509.5|2509.5|2507.5|2507|9991
1747401000000|2025-05-16 13:10:00|2507.5|2507.5|2509|2508.5|2509|2508.5|2507.5|2506.5|6401
1747401300000|2025-05-16 13:15:00|2510|2509|2509.5|2509|2510|2509.5|2509|2508.5|4591
1747401600000|2025-05-16 13:20:00|2509|2508.5|2507.5|2507|2509|2508.5|2506.5|2505.5|11550
1747401900000|2025-05-16 13:25:00|2508|2507.5|2509|2508|2510.5|2510|2508|2507.5|18596
1747402200000|2025-05-16 13:30:00|2509.5|2509|2506.5|2506|2510|2509.5|2506|2505.5|24174
1747402500000|2025-05-16 13:35:00|2507|2505.5|2510|2509.5|2511.5|2511|2505.5|2505|18262
1747402800000|2025-05-16 13:40:00|2509.5|2509|2505|2504|2510.5|2510|2505|2504|16764
1747403100000|2025-05-16 13:45:00|2504.5|2503|2499.5|2498.5|2504.5|2503|2497.5|2496.5|24081
1747403400000|2025-05-16 13:50:00|2500|2499|2500|2499.5|2501|2500.5|2499|2498.5|17379
1747403700000|2025-05-16 13:55:00|2500.5|2500|2502|2501|2504|2503|2500|2499.5|19165
1747404000000|2025-05-16 14:00:00|2501|2500|2494|2493|2501|2500.5|2493.5|2492.5|30156
1747404300000|2025-05-16 14:05:00|2493.5|2492.5|2491|2490.5|2493.5|2493|2489|2488|38718
1747404600000|2025-05-16 14:10:00|2491.5|2491|2492|2491|2493|2492.5|2491.5|2490.5|23807
1747404900000|2025-05-16 14:15:00|2491.5|2491.5|2489.5|2488.5|2491.5|2491.5|2489|2488.5|25441
1747405200000|2025-05-16 14:20:00|2490|2489.5|2490|2489.5|2490|2489.5|2488|2487.5|15228
1747405500000|2025-05-16 14:25:00|2490.5|2490|2490|2489.5|2491.5|2491|2489.5|2489|18909
1747405800000|2025-05-16 14:30:00|2490.5|2490|2488|2487.5|2491|2490.5|2488|2487.5|14723
1747406100000|2025-05-16 14:35:00|2487.5|2487|2489|2488.5|2490.5|2489.5|2487|2486.5|21329
1747406400000|2025-05-16 14:40:00|2489.5|2488|2491|2490.5|2491|2490.5|2487|2486|19371
1747406700000|2025-05-16 14:45:00|2491.5|2491.5|2489.5|2489|2493|2492.5|2489.5|2489|16609
1747407000000|2025-05-16 14:50:00|2490|2488.5|2490.5|2490|2492.5|2491.5|2490|2488.5|27154
1747407300000|2025-05-16 14:55:00|2490|2489.5|2490.5|2490|2492.5|2491.5|2490|2489.5|450762
1747407600000|2025-05-16 15:00:00|2490|2489.5|2495|2494.5|2495|2494.5|2490|2489.5|24805
1747407900000|2025-05-16 15:05:00|2494.5|2494|2494.5|2493.5|2496|2495.5|2493.5|2493|10143
1747408200000|2025-05-16 15:10:00|2494|2494|2496|2495.5|2497|2496.5|2494|2494|22476
1747408500000|2025-05-16 15:15:00|2496.5|2496|2495.5|2495|2497.5|2496.5|2493.5|2493|19629
1747408800000|2025-05-16 15:20:00|2495|2494.5|2494.5|2494|2495.5|2495|2494.5|2494|17386
1747409100000|2025-05-16 15:25:00|2495|2494.5|2494.5|2494|2496|2495.5|2494|2493.5|22248
1747638000000|2025-05-19 07:00:00|2476|2475|2481|2480|2485|2484|2473.5|2472.5|34377
1747638300000|2025-05-19 07:05:00|2482.5|2481.5|2482.5|2482|2484.5|2483|2480|2478.5|45407
1747638600000|2025-05-19 07:10:00|2483|2483|2481.5|2481|2489|2488|2479.5|2478.5|22698
1747638900000|2025-05-19 07:15:00|2481|2480.5|2483.5|2482.5|2485|2484.5|2480|2479.5|25049
1747639200000|2025-05-19 07:20:00|2483|2482|2479|2478|2483|2482|2478|2477|11795
1747639500000|2025-05-19 07:25:00|2478.5|2477.5|2479.5|2479|2480.5|2480|2477.5|2477|7305
1747639800000|2025-05-19 07:30:00|2479|2478.5|2478|2477|2480|2479.5|2477.5|2477|8929
1747640100000|2025-05-19 07:35:00|2478.5|2477.5|2477|2476.5|2479.5|2478.5|2477|2476.5|9870
1747640400000|2025-05-19 07:40:00|2476.5|2476|2479|2478.5|2480.5|2480|2475|2474.5|7428
1747640700000|2025-05-19 07:45:00|2478.5|2478|2480.5|2480|2480.5|2480|2477.5|2477|12114
1747641000000|2025-05-19 07:50:00|2480|2479.5|2482|2481|2482|2481.5|2477.5|2477|15907
1747641300000|2025-05-19 07:55:00|2481.5|2481.5|2481.5|2480.5|2481.5|2481.5|2479.5|2479|15241
1747641600000|2025-05-19 08:00:00|2481|2479.5|2478.5|2478|2481|2480|2477.5|2477|7805
1747641900000|2025-05-19 08:05:00|2479|2478.5|2483.5|2482.5|2483.5|2482.5|2478.5|2478|7052
1747642200000|2025-05-19 08:10:00|2484|2483|2483.5|2483|2484|2483.5|2481|2480.5|16256
1747642500000|2025-05-19 08:15:00|2483|2482.5|2482|2481.5|2483|2482.5|2481.5|2481|13148
1747642800000|2025-05-19 08:20:00|2481.5|2481|2482.5|2482|2482.5|2482|2480.5|2480|4451
1747643100000|2025-05-19 08:25:00|2482|2481.5|2482|2481.5|2483|2482.5|2481|2480.5|16408
1747643400000|2025-05-19 08:30:00|2481.5|2480.5|2483.5|2483|2483.5|2483|2481|2480.5|14730
1747643700000|2025-05-19 08:35:00|2483|2482.5|2483|2482|2483.5|2483|2481|2480.5|9548
1747644000000|2025-05-19 08:40:00|2482|2482.5|2482.5|2481.5|2484|2483|2482|2481|16647
1747644300000|2025-05-19 08:45:00|2482|2482|2484.5|2483.5|2485.5|2485|2481.5|2480.5|120601
1747644600000|2025-05-19 08:50:00|2484|2483|2485.5|2485|2485.5|2485|2482.5|2482|14400
1747644900000|2025-05-19 08:55:00|2486|2485.5|2487|2486.5|2488.5|2488|2485|2484.5|23617
1747645200000|2025-05-19 09:00:00|2486.5|2486|2484.5|2484|2486.5|2486|2482.5|2482|38507
1747645500000|2025-05-19 09:05:00|2484|2483.5|2483.5|2482.5|2484.5|2484|2482.5|2482|14669
1747645800000|2025-05-19 09:10:00|2484|2483|2482.5|2481.5|2484|2483.5|2481|2480.5|37296
1747646100000|2025-05-19 09:15:00|2483|2482|2481.5|2481|2483|2482.5|2480|2479|20479
1747646400000|2025-05-19 09:20:00|2481|2480.5|2481.5|2480.5|2481.5|2481|2480.5|2480|62992
1747646700000|2025-05-19 09:25:00|2481|2481|2482|2481|2482|2481|2480.5|2480|5104
1747647000000|2025-05-19 09:30:00|2481.5|2481.5|2482|2481.5|2483.5|2483|2481.5|2481|16939
1747647300000|2025-05-19 09:35:00|2481.5|2481|2480|2479.5|2481.5|2481|2479|2478.5|10092
1747647600000|2025-05-19 09:40:00|2480.5|2480|2480|2479|2480.5|2480|2479|2478.5|14331
1747647900000|2025-05-19 09:45:00|2480.5|2479.5|2480|2479.5|2480.5|2480|2479.5|2478.5|10393
1747648200000|2025-05-19 09:50:00|2479.5|2479|2480|2479.5|2480|2479.5|2478.5|2478|13596
1747648500000|2025-05-19 09:55:00|2479.5|2479|2477.5|2476.5|2479.5|2479|2477.5|2476.5|72432
1747648800000|2025-05-19 10:00:00|2477|2476|2476.5|2476|2477.5|2476.5|2475.5|2475|10947
1747649100000|2025-05-19 10:05:00|2476|2475.5|2475|2474.5|2477|2476.5|2475|2474.5|8741
1747649400000|2025-05-19 10:10:00|2474.5|2474|2471|2470.5|2474.5|2474|2471|2470.5|98329
1747649700000|2025-05-19 10:15:00|2471.5|2471|2471.5|2471|2471.5|2471|2469.5|2469|5314
1747650000000|2025-05-19 10:20:00|2471|2470.5|2471|2470.5|2472.5|2472|2470.5|2470|11531
1747650300000|2025-05-19 10:25:00|2470.5|2470|2469.5|2469|2471.5|2471|2469|2468.5|11002
1747650600000|2025-05-19 10:30:00|2467.5|2467|2471|2470.5|2471.5|2470.5|2467.5|2467|7521
1747650900000|2025-05-19 10:35:00|2471.5|2471|2472.5|2472|2473|2472.5|2470.5|2470|4967
1747651200000|2025-05-19 10:40:00|2473|2472.5|2472|2471.5|2473|2472.5|2471|2470.5|8713
1747651500000|2025-05-19 10:45:00|2472.5|2471|2472.5|2472|2473|2472.5|2471.5|2470.5|4919
1747651800000|2025-05-19 10:50:00|2473|2472.5|2472.5|2471.5|2474|2473|2472|2471.5|7961
1747652100000|2025-05-19 10:55:00|2472|2471|2472.5|2471.5|2472.5|2472|2471|2470|15195
1747652400000|2025-05-19 11:00:00|2473.5|2472|2473.5|2473|2474.5|2474|2473|2472|9622
1747652700000|2025-05-19 11:05:00|2474|2473.5|2474|2473|2474|2473.5|2473.5|2473|8948
1747653000000|2025-05-19 11:10:00|2474.5|2473.5|2474.5|2474|2474.5|2474|2473.5|2473|5612
1747653300000|2025-05-19 11:15:00|2475|2473.5|2474.5|2474|2475|2474.5|2474.5|2473.5|8787
1747653600000|2025-05-19 11:20:00|2475|2473.5|2476.5|2476|2477|2476.5|2474|2473.5|9257
1747653900000|2025-05-19 11:25:00|2476|2475.5|2476|2475|2476.5|2476|2475.5|2475|8863
1747654200000|2025-05-19 11:30:00|2475.5|2475.5|2475|2474.5|2476|2475.5|2475|2474.5|8772
1747654500000|2025-05-19 11:35:00|2475.5|2475|2474.5|2474|2475.5|2475|2473.5|2473|12624
1747654800000|2025-05-19 11:40:00|2474|2473.5|2476|2475.5|2476|2475.5|2474|2473.5|4842
1747655100000|2025-05-19 11:45:00|2476.5|2476|2478|2477.5|2478.5|2477.5|2476|2475.5|6394
1747655400000|2025-05-19 11:50:00|2477.5|2476.5|2475|2474.5|2477.5|2476.5|2475|2474.5|9809
1747655700000|2025-05-19 11:55:00|2474.5|2474|2474.5|2474|2475.5|2475|2474|2473.5|6185
1747656000000|2025-05-19 12:00:00|2474|2473.5|2475|2474.5|2475.5|2475|2473.5|2473|14557
1747656300000|2025-05-19 12:05:00|2475.5|2475|2475.5|2475|2475.5|2475|2474.5|2473.5|9921
1747656600000|2025-05-19 12:10:00|2475|2474.5|2475.5|2475|2476|2475.5|2474|2473.5|5720
1747656900000|2025-05-19 12:15:00|2476|2475.5|2477|2476.5|2477.5|2477|2475.5|2475|7413
1747657200000|2025-05-19 12:20:00|2476.5|2476|2478|2477.5|2479|2478.5|2476.5|2476|13555
1747657500000|2025-05-19 12:25:00|2478.5|2478|2476.5|2476|2478.5|2478|2476.5|2476|7567
1747657800000|2025-05-19 12:30:00|2476|2475.5|2474|2473.5|2476|2475.5|2474|2473|10215
1747658100000|2025-05-19 12:35:00|2475|2474|2476.5|2476|2476.5|2476|2475|2474|7520
1747658400000|2025-05-19 12:40:00|2477|2475.5|2474.5|2474|2477.5|2477|2474.5|2474|14514
1747658700000|2025-05-19 12:45:00|2475|2473.5|2469.5|2469|2475|2473.5|2468.5|2468|12936
1747659000000|2025-05-19 12:50:00|2469|2468|2471.5|2471|2473|2472|2468.5|2468|12053
1747659300000|2025-05-19 12:55:00|2471|2470.5|2469.5|2469|2471|2470.5|2469|2468|17070
1747659600000|2025-05-19 13:00:00|2470|2469.5|2467|2466|2472|2471.5|2467|2466|15432
1747659900000|2025-05-19 13:05:00|2466.5|2466.5|2468|2467|2468.5|2468|2464|2463.5|17712
1747660200000|2025-05-19 13:10:00|2468.5|2467.5|2468|2467|2470.5|2470|2466.5|2466|13503
1747660500000|2025-05-19 13:15:00|2467.5|2466.5|2472|2471.5|2473.5|2473|2466.5|2466|16725
1747660800000|2025-05-19 13:20:00|2472.5|2472|2472|2471|2472.5|2472|2469.5|2469|11215
1747661100000|2025-05-19 13:25:00|2471.5|2471.5|2472|2471.5|2473.5|2473|2471|2470|23918
1747661400000|2025-05-19 13:30:00|2472.5|2471|2459|2458|2472.5|2471|2456.5|2455.5|36045
1747661700000|2025-05-19 13:35:00|2458.5|2457.5|2457.5|2457|2460.5|2460|2454.5|2453.5|19271
1747662000000|2025-05-19 13:40:00|2458|2456.5|2459.5|2458.5|2459.5|2459|2456|2455.5|31459
1747662300000|2025-05-19 13:45:00|2460|2459|2461.5|2461|2461.5|2461|2458.5|2458|21488
1747662600000|2025-05-19 13:50:00|2462|2461.5|2463|2462|2463.5|2462.5|2455|2454|25349
1747662900000|2025-05-19 13:55:00|2462.5|2461.5|2463|2462|2464|2463.5|2460.5|2459.5|69215
1747663200000|2025-05-19 14:00:00|2463.5|2463|2463|2462.5|2463.5|2463|2460.5|2460|13005
1747663500000|2025-05-19 14:05:00|2462.5|2462|2464.5|2464|2467.5|2466.5|2462.5|2462|66412
1747663800000|2025-05-19 14:10:00|2465|2463.5|2463.5|2463|2466.5|2466|2461.5|2461|22521
1747664100000|2025-05-19 14:15:00|2463|2462|2466.5|2465.5|2467.5|2467|2462.5|2461.5|37809
1747664400000|2025-05-19 14:20:00|2466|2466|2467.5|2467|2468|2467.5|2465.5|2464.5|12898
1747664700000|2025-05-19 14:25:00|2468|2467.5|2468.5|2467.5|2469|2468.5|2467|2466.5|22952
1747665000000|2025-05-19 14:30:00|2469|2468.5|2470.5|2470|2471.5|2471|2468.5|2468|16259
1747665300000|2025-05-19 14:35:00|2470|2469.5|2471.5|2471|2471.5|2471|2469.5|2468.5|15928
1747665600000|2025-05-19 14:40:00|2471|2470.5|2471|2470.5|2471.5|2471|2469.5|2469|17748
1747665900000|2025-05-19 14:45:00|2470.5|2470|2468|2467.5|2471|2470.5|2467.5|2467|21683
1747666200000|2025-05-19 14:50:00|2467.5|2467|2469|2468.5|2470|2469.5|2466.5|2465.5|18956
1747666500000|2025-05-19 14:55:00|2469.5|2469|2468.5|2468|2470.5|2470|2468|2467|28059
1747666800000|2025-05-19 15:00:00|2468|2467.5|2474|2473.5|2474|2473.5|2468|2467.5|24454
1747667100000|2025-05-19 15:05:00|2473.5|2473|2473|2472|2474|2473.5|2472|2471.5|22163
1747667400000|2025-05-19 15:10:00|2472.5|2472.5|2473|2472|2474.5|2474|2472.5|2471.5|20338
1747667700000|2025-05-19 15:15:00|2472.5|2472.5|2473|2472|2473.5|2473|2472|2471|37826
1747668000000|2025-05-19 15:20:00|2472.5|2472.5|2474|2473|2474|2473.5|2472|2471.5|19102
1747668300000|2025-05-19 15:25:00|2473.5|2473.5|2472.5|2472|2474|2473.5|2472.5|2471.5|26720
1747724400000|2025-05-20 07:00:00|2487.5|2487|2478.5|2477.5|2488.5|2487|2472|2471|19428
1747724700000|2025-05-20 07:05:00|2479|2478.5|2482.5|2482|2486|2485|2479|2478.5|12961
1747725000000|2025-05-20 07:10:00|2482|2481.5|2483|2482.5|2485.5|2484.5|2482|2481|9429
1747725300000|2025-05-20 07:15:00|2483.5|2483|2479|2478.5|2484|2483.5|2477|2476.5|13800
1747725600000|2025-05-20 07:20:00|2478.5|2477.5|2477.5|2476.5|2480.5|2480|2477.5|2476.5|19556
1747725900000|2025-05-20 07:25:00|2477|2476|2475.5|2474.5|2478|2477|2474|2473|75943
1747726200000|2025-05-20 07:30:00|2476.5|2475.5|2477|2476.5|2478|2477.5|2475.5|2474.5|5490
1747726500000|2025-05-20 07:35:00|2476.5|2475.5|2474.5|2474|2477|2476|2473|2472.5|7874
1747726800000|2025-05-20 07:40:00|2474|2473.5|2469.5|2468.5|2475|2474.5|2469|2468.5|8300
1747727100000|2025-05-20 07:45:00|2470|2469.5|2467|2466.5|2470|2469.5|2467|2466.5|47295
1747727400000|2025-05-20 07:50:00|2467.5|2467|2469|2468|2470.5|2469.5|2467|2466.5|5556
1747727700000|2025-05-20 07:55:00|2468.5|2468.5|2469|2468.5|2470.5|2470|2468.5|2468|8203
1747728000000|2025-05-20 08:00:00|2470|2469|2468|2467.5|2470|2469.5|2467|2466.5|18239
1747728300000|2025-05-20 08:05:00|2467.5|2467|2477.5|2476.5|2485|2484|2466.5|2466|47054
1747728600000|2025-05-20 08:10:00|2477|2477|2477|2476|2486|2485|2475.5|2474.5|66361
1747728900000|2025-05-20 08:15:00|2477.5|2476.5|2476|2475.5|2479.5|2478.5|2474|2473.5|9673
1747729200000|2025-05-20 08:20:00|2476.5|2476|2477.5|2477|2478|2477|2475|2474.5|17769
1747729500000|2025-05-20 08:25:00|2477|2476.5|2479|2478|2480.5|2479.5|2476.5|2476|26179
1747729800000|2025-05-20 08:30:00|2478.5|2478.5|2476.5|2475.5|2480.5|2479.5|2476|2475.5|7983
1747730100000|2025-05-20 08:35:00|2476|2476|2473.5|2473|2477|2476.5|2473|2472.5|23704
1747730400000|2025-05-20 08:40:00|2473|2472.5|2472.5|2472|2474|2473.5|2472|2471.5|15335
1747730700000|2025-05-20 08:45:00|2473|2472.5|2471.5|2471|2473|2472.5|2469|2468.5|8133
1747731000000|2025-05-20 08:50:00|2471|2470.5|2471.5|2470.5|2471.5|2470.5|2470|2469|21586
1747731300000|2025-05-20 08:55:00|2471|2471|2475|2474|2475.5|2475|2471|2470|19641
1747731600000|2025-05-20 09:00:00|2475.5|2475|2473|2472.5|2476|2475.5|2472.5|2472|13519
1747731900000|2025-05-20 09:05:00|2473.5|2473|2474|2473.5|2475.5|2475|2473|2473|10268
1747732200000|2025-05-20 09:10:00|2474.5|2474|2475|2474.5|2476|2475.5|2474|2473.5|7100
1747732500000|2025-05-20 09:15:00|2474.5|2474|2477|2476.5|2477.5|2477|2474.5|2474|4512
1747732800000|2025-05-20 09:20:00|2477.5|2477|2476.5|2476|2477.5|2477|2476|2475.5|8254
1747733100000|2025-05-20 09:25:00|2476|2475.5|2474|2473.5|2476.5|2475.5|2473.5|2473|23743
1747733400000|2025-05-20 09:30:00|2474.5|2473|2475|2474|2475.5|2475|2473.5|2473|19646
1747733700000|2025-05-20 09:35:00|2474.5|2474.5|2476|2475.5|2476|2475.5|2474|2473.5|6742
1747734000000|2025-05-20 09:40:00|2476.5|2476|2476|2475.5|2477|2476.5|2475.5|2475|10419
1747734300000|2025-05-20 09:45:00|2476.5|2476|2477.5|2476.5|2478|2477.5|2476.5|2475.5|19685
1747734600000|2025-05-20 09:50:00|2478|2477|2478|2477.5|2478|2477.5|2477|2476.5|7486
1747734900000|2025-05-20 09:55:00|2477.5|2477|2476.5|2476|2478|2477.5|2475.5|2475|6347
1747735200000|2025-05-20 10:00:00|2477|2476.5|2475.5|2474.5|2477.5|2477|2475|2474.5|13708
1747735500000|2025-05-20 10:05:00|2476|2475|2477.5|2477|2477.5|2477|2475|2474.5|23550
1747735800000|2025-05-20 10:10:00|2478|2477.5|2477|2476|2478.5|2478|2477|2476|12574
1747736100000|2025-05-20 10:15:00|2476.5|2476.5|2479.5|2479|2479.5|2479|2476.5|2476|8925
1747736400000|2025-05-20 10:20:00|2479|2478.5|2479.5|2478.5|2479.5|2479|2478.5|2478|13325
1747736700000|2025-05-20 10:25:00|2479|2479|2479.5|2478.5|2479.5|2479|2479|2478.5|3331
1747737000000|2025-05-20 10:30:00|2479|2479|2478.5|2478|2479|2479|2477.5|2477|16072
1747737300000|2025-05-20 10:35:00|2478|2477.5|2477|2476.5|2478|2477.5|2477|2476.5|10613
1747737600000|2025-05-20 10:40:00|2476.5|2476|2476.5|2476|2477.5|2476.5|2475.5|2475|12756
1747737900000|2025-05-20 10:45:00|2477|2476.5|2480|2479.5|2480|2479.5|2477|2476.5|9788
1747738200000|2025-05-20 10:50:00|2480.5|2480|2486|2485.5|2486.5|2486|2480|2479.5|24944
1747738500000|2025-05-20 10:55:00|2485.5|2485|2484.5|2483.5|2486.5|2486|2483|2482.5|29819
1747738800000|2025-05-20 11:00:00|2484|2483|2482.5|2482|2484|2483|2481.5|2481|21677
1747739100000|2025-05-20 11:05:00|2483|2482.5|2481|2480.5|2483|2482.5|2480.5|2480|20983
1747739400000|2025-05-20 11:10:00|2480.5|2480|2477.5|2477|2480.5|2480|2476|2475.5|11154
1747739700000|2025-05-20 11:15:00|2477|2476.5|2477|2476|2477.5|2477|2476.5|2476|10091
1747740000000|2025-05-20 11:20:00|2476.5|2475.5|2474|2473.5|2476.5|2476|2474|2473.5|4697
1747740300000|2025-05-20 11:25:00|2473.5|2473|2475|2474.5|2475|2474.5|2472.5|2472|21602
1747740600000|2025-05-20 11:30:00|2474.5|2474|2475|2474.5|2476|2475.5|2473.5|2473|5563
1747740900000|2025-05-20 11:35:00|2474.5|2474|2475|2474|2475|2474.5|2474|2473.5|6003
1747741200000|2025-05-20 11:40:00|2474.5|2473.5|2474.5|2474|2475|2474.5|2474|2473.5|14282
1747741500000|2025-05-20 11:45:00|2474|2473.5|2476|2475|2476|2475|2474|2473.5|5561
1747741800000|2025-05-20 11:50:00|2475.5|2474.5|2473|2472|2475.5|2474.5|2472|2471.5|18922
1747742100000|2025-05-20 11:55:00|2472.5|2472.5|2473.5|2473|2473.5|2473|2472.5|2472|16362
1747742400000|2025-05-20 12:00:00|2474|2472.5|2474.5|2474|2475|2474.5|2473.5|2472.5|10819
1747742700000|2025-05-20 12:05:00|2475|2473.5|2475|2474.5|2475|2474.5|2474|2473.5|12813
1747743000000|2025-05-20 12:10:00|2475.5|2475|2476|2475.5|2476.5|2476|2475.5|2475|5979
1747743300000|2025-05-20 12:15:00|2476.5|2476|2477.5|2477|2477.5|2477|2476|2475.5|6746
1747743600000|2025-05-20 12:20:00|2478|2477.5|2478|2477.5|2478|2477.5|2477|2476.5|4244
1747743900000|2025-05-20 12:25:00|2479|2478.5|2479|2478.5|2480|2479.5|2479|2478|9004
1747744200000|2025-05-20 12:30:00|2479.5|2479|2479.5|2479|2480|2479.5|2478.5|2478|5875
1747744500000|2025-05-20 12:35:00|2479|2478.5|2478.5|2478|2481|2480|2478.5|2478|10433
1747744800000|2025-05-20 12:40:00|2479|2478.5|2479.5|2478.5|2480|2479.5|2478.5|2478|7301
1747745100000|2025-05-20 12:45:00|2479|2479|2479.5|2479|2479.5|2479|2478|2477.5|7645
1747745400000|2025-05-20 12:50:00|2480|2479.5|2479|2478|2481|2480|2478.5|2478|8366
1747745700000|2025-05-20 12:55:00|2479.5|2478.5|2478.5|2478|2479.5|2479|2478|2477.5|14672
1747746000000|2025-05-20 13:00:00|2480|2479|2482.5|2481.5|2483|2482.5|2479|2478.5|20175
1747746300000|2025-05-20 13:05:00|2482|2481|2482.5|2481.5|2482.5|2482|2481|2480.5|14443
1747746600000|2025-05-20 13:10:00|2483|2482|2482.5|2481.5|2485|2484.5|2482|2481.5|19353
1747746900000|2025-05-20 13:15:00|2483|2482|2483|2482|2484|2483|2482|2481.5|14356
1747747200000|2025-05-20 13:20:00|2482.5|2482.5|2484|2483|2484|2483.5|2482|2481.5|37928
1747747500000|2025-05-20 13:25:00|2483.5|2482.5|2485.5|2484.5|2485.5|2485|2483|2482.5|25507
1747747800000|2025-05-20 13:30:00|2485|2485|2490|2489|2494.5|2493.5|2484.5|2483.5|48943
1747748100000|2025-05-20 13:35:00|2489.5|2488.5|2484.5|2484|2491|2490.5|2483|2482.5|57047
1747748400000|2025-05-20 13:40:00|2485|2483|2484|2483|2487|2486.5|2483|2482.5|31120
1747748700000|2025-05-20 13:45:00|2484.5|2483.5|2490|2489|2492|2491|2484|2483.5|39839
1747749000000|2025-05-20 13:50:00|2489.5|2488.5|2491|2490|2491.5|2490.5|2488|2487.5|23710
1747749300000|2025-05-20 13:55:00|2490.5|2490.5|2488.5|2487.5|2492|2491.5|2488.5|2487.5|24463
1747749600000|2025-05-20 14:00:00|2489.5|2488.5|2487.5|2487|2491.5|2490.5|2487.5|2487|25129
1747749900000|2025-05-20 14:05:00|2487|2486.5|2481.5|2481|2487.5|2487|2481.5|2481|23160
1747750200000|2025-05-20 14:10:00|2481|2480.5|2481|2480.5|2482.5|2482|2480.5|2480|22297
1747750500000|2025-05-20 14:15:00|2480.5|2480|2483.5|2483|2483.5|2483|2480|2479.5|30217
1747750800000|2025-05-20 14:20:00|2484|2483.5|2485.5|2485|2485.5|2485|2483|2482.5|30159
1747751100000|2025-05-20 14:25:00|2485|2484|2486.5|2485.5|2487.5|2487|2484|2483.5|27184
1747751400000|2025-05-20 14:30:00|2486|2486|2488|2487.5|2488.5|2487.5|2485|2484.5|12115
1747751700000|2025-05-20 14:35:00|2487.5|2487|2489.5|2488.5|2489.5|2489|2487.5|2486.5|23990
1747752000000|2025-05-20 14:40:00|2489|2489|2486.5|2486|2489|2489|2486.5|2486|11738
1747752300000|2025-05-20 14:45:00|2486|2485.5|2488|2487.5|2488.5|2488|2486|2485.5|34467
1747752600000|2025-05-20 14:50:00|2488.5|2487|2488|2487|2488.5|2487.5|2486.5|2486|15940
1747752900000|2025-05-20 14:55:00|2487.5|2487.5|2488.5|2487.5|2489|2488.5|2487.5|2487|29196
1747753200000|2025-05-20 15:00:00|2488|2488|2491.5|2490.5|2491.5|2491|2488|2488|22040
1747753500000|2025-05-20 15:05:00|2492|2491|2492|2491|2493.5|2493|2491.5|2491|14072
1747753800000|2025-05-20 15:10:00|2491.5|2491.5|2493.5|2493|2493.5|2493|2491.5|2491|6273
1747754100000|2025-05-20 15:15:00|2494|2492.5|2490.5|2490|2494|2492.5|2490.5|2490|21397
1747754400000|2025-05-20 15:20:00|2491|2490.5|2489.5|2489|2491|2490.5|2488.5|2488|24359
1747754700000|2025-05-20 15:25:00|2489|2488.5|2489.5|2489|2490.5|2490|2489|2488.5|35087
1747810800000|2025-05-21 07:00:00|2482|2481|2483.5|2483|2484.5|2483.5|2475.5|2474.5|30450
1747811100000|2025-05-21 07:05:00|2484.5|2483.5|2487.5|2486.5|2488|2487.5|2483.5|2482|16752
1747811400000|2025-05-21 07:10:00|2487|2486|2483|2482|2487|2486|2481|2480|18471
1747811700000|2025-05-21 07:15:00|2482.5|2481|2484.5|2483.5|2484.5|2483.5|2479.5|2479|12994
1747812000000|2025-05-21 07:20:00|2484|2483|2479.5|2478.5|2484.5|2483.5|2478|2477.5|9032
1747812300000|2025-05-21 07:25:00|2478.5|2478|2482|2481.5|2482.5|2481.5|2478.5|2478|7088
1747812600000|2025-05-21 07:30:00|2482.5|2482|2481|2480.5|2483|2482|2478.5|2478|25049
1747812900000|2025-05-21 07:35:00|2480.5|2479.5|2479.5|2478.5|2482|2481.5|2479|2478|12025
1747813200000|2025-05-21 07:40:00|2480|2479|2479.5|2479|2480|2479.5|2478.5|2478|4282
1747813500000|2025-05-21 07:45:00|2479|2478|2482|2481.5|2482|2481.5|2478.5|2478|7634
1747813800000|2025-05-21 07:50:00|2482.5|2482|2486|2485|2486.5|2486|2482.5|2482|6880
1747814100000|2025-05-21 07:55:00|2486.5|2485.5|2486|2485.5|2488|2487.5|2486|2485.5|4960
1747814400000|2025-05-21 08:00:00|2486.5|2486|2488.5|2488|2488.5|2488|2485.5|2485|16444
1747814700000|2025-05-21 08:05:00|2488|2487.5|2489.5|2488.5|2490.5|2489.5|2486.5|2486|10522
1747815000000|2025-05-21 08:10:00|2489|2488|2489|2488.5|2491.5|2491|2489|2488|7420
1747815300000|2025-05-21 08:15:00|2488.5|2488|2490|2489|2490|2489.5|2488.5|2487.5|7748
1747815600000|2025-05-21 08:20:00|2490.5|2489.5|2490.5|2489.5|2491.5|2490.5|2490|2489|5409
1747815900000|2025-05-21 08:25:00|2490|2489|2491|2490.5|2491.5|2491|2489.5|2489|14727
1747816200000|2025-05-21 08:30:00|2492|2491.5|2491|2490|2494|2493.5|2490.5|2489.5|5177
1747816500000|2025-05-21 08:35:00|2490.5|2489.5|2488|2487|2491|2490|2487.5|2487|4004
1747816800000|2025-05-21 08:40:00|2488.5|2488|2488.5|2488|2490|2489|2488.5|2488|5554
1747817100000|2025-05-21 08:45:00|2489|2488.5|2487.5|2487|2489|2488.5|2487.5|2486.5|3052
1747817400000|2025-05-21 08:50:00|2488|2487.5|2488.5|2488|2488.5|2488|2486.5|2486|6272
1747817700000|2025-05-21 08:55:00|2489|2488.5|2489.5|2488.5|2490.5|2489.5|2489|2488.5|6853
1747818000000|2025-05-21 09:00:00|2489|2489|2491.5|2491|2492|2491|2489|2488.5|3244
1747818300000|2025-05-21 09:05:00|2492|2491.5|2491.5|2491|2492|2491.5|2490|2489.5|10090
1747818600000|2025-05-21 09:10:00|2492|2490.5|2490.5|2489.5|2492|2491|2490|2489.5|7613
1747818900000|2025-05-21 09:15:00|2490|2490|2491|2490.5|2491.5|2491|2490|2489.5|9644
1747819200000|2025-05-21 09:20:00|2491.5|2491|2490.5|2489.5|2492|2491.5|2490|2489|4980
1747819500000|2025-05-21 09:25:00|2491|2490|2491|2490.5|2492.5|2491.5|2491|2490|3915
1747819800000|2025-05-21 09:30:00|2490.5|2490|2489.5|2488.5|2491|2490|2489|2488.5|9116
1747820100000|2025-05-21 09:35:00|2489|2489|2487.5|2486.5|2489|2489|2487|2486.5|7707
1747820400000|2025-05-21 09:40:00|2487|2487|2486.5|2485.5|2487.5|2487|2485.5|2485|4376
1747820700000|2025-05-21 09:45:00|2486|2486|2488.5|2488|2488.5|2488|2485.5|2485|9747
1747821000000|2025-05-21 09:50:00|2489|2488.5|2487|2486.5|2489|2488.5|2486|2485.5|7025
1747821300000|2025-05-21 09:55:00|2487.5|2487|2487.5|2486.5|2488|2487.5|2486.5|2486|22583
1747821600000|2025-05-21 10:00:00|2487|2487|2487.5|2487|2488|2487.5|2486|2485.5|8354
1747821900000|2025-05-21 10:05:00|2488|2486.5|2488|2487|2488|2487.5|2487|2486.5|3299
1747822200000|2025-05-21 10:10:00|2488.5|2487.5|2489|2488.5|2489|2488.5|2488|2487.5|4623
1747822500000|2025-05-21 10:15:00|2489.5|2489|2489|2488.5|2490|2489.5|2488.5|2488|7264
1747822800000|2025-05-21 10:20:00|2489.5|2489|2489|2488|2490|2489|2488|2487.5|3587
1747823100000|2025-05-21 10:25:00|2488.5|2488.5|2486.5|2486|2488.5|2488.5|2486.5|2486|6681
1747823400000|2025-05-21 10:30:00|2486|2485.5|2486|2485|2486|2485.5|2484.5|2484|8704
1747823700000|2025-05-21 10:35:00|2485.5|2485.5|2486.5|2486|2487|2486.5|2485.5|2485|7345
1747824000000|2025-05-21 10:40:00|2486|2485.5|2486|2485|2486.5|2486|2485.5|2485|6772
1747824300000|2025-05-21 10:45:00|2486.5|2485.5|2484.5|2484|2487|2486.5|2484|2483.5|14724
1747824600000|2025-05-21 10:50:00|2485.5|2483.5|2487|2486.5|2487.5|2487|2485|2483.5|11432
1747824900000|2025-05-21 10:55:00|2487.5|2487|2488|2487.5|2488|2487.5|2486.5|2486|7614
1747825200000|2025-05-21 11:00:00|2488.5|2488|2487|2486|2489|2488.5|2486.5|2486|8223
1747825500000|2025-05-21 11:05:00|2486.5|2485.5|2486|2485.5|2486.5|2486|2485.5|2485|5143
1747825800000|2025-05-21 11:10:00|2486.5|2486|2486.5|2485.5|2487|2486|2486|2485.5|10391
1747826100000|2025-05-21 11:15:00|2486|2486|2486|2485.5|2487|2486.5|2485.5|2484.5|5636
1747826400000|2025-05-21 11:20:00|2486.5|2486|2488.5|2487.5|2488.5|2488|2486.5|2486|7219
1747826700000|2025-05-21 11:25:00|2487.5|2487|2489.5|2488.5|2490|2489|2487|2486.5|7711
1747827000000|2025-05-21 11:30:00|2490|2489|2490|2489.5|2492.5|2491.5|2489.5|2489|6918
1747827300000|2025-05-21 11:35:00|2490.5|2489|2492.5|2492|2492.5|2492|2490.5|2489|4656
1747827600000|2025-05-21 11:40:00|2493|2491.5|2495|2494.5|2495|2494.5|2492|2491.5|15640
1747827900000|2025-05-21 11:45:00|2495.5|2494|2492.5|2492|2495.5|2494.5|2492|2491.5|2150
1747828200000|2025-05-21 11:50:00|2492|2491.5|2492.5|2492|2493|2492|2491.5|2491|4061
1747828500000|2025-05-21 11:55:00|2492|2491.5|2490|2489.5|2493.5|2493|2490|2489.5|12748
1747828800000|2025-05-21 12:00:00|2489.5|2489|2491|2490.5|2491.5|2491|2489.5|2489|8529
1747829100000|2025-05-21 12:05:00|2491.5|2491|2492|2491.5|2492.5|2492|2491|2490.5|9453
1747829400000|2025-05-21 12:10:00|2492.5|2492|2493|2492.5|2493.5|2492.5|2491.5|2491|9351
1747829700000|2025-05-21 12:15:00|2493.5|2493|2490|2489.5|2493.5|2493|2490|2489.5|7430
1747830000000|2025-05-21 12:20:00|2490.5|2490|2491.5|2491|2492|2491|2490.5|2489.5|8262
1747830300000|2025-05-21 12:25:00|2492|2491.5|2491|2490.5|2493|2492.5|2491|2490.5|6317
1747830600000|2025-05-21 12:30:00|2491.5|2491|2490.5|2489.5|2492.5|2491.5|2490|2489.5|25676
1747830900000|2025-05-21 12:35:00|2491|2490|2492.5|2491.5|2492.5|2492|2491|2490|6946
1747831200000|2025-05-21 12:40:00|2492|2491|2493|2492.5|2493.5|2492.5|2490.5|2490|6305
1747831500000|2025-05-21 12:45:00|2493.5|2492|2488.5|2488|2493.5|2492|2488.5|2488|6074
1747831800000|2025-05-21 12:50:00|2488|2487.5|2488|2487.5|2489|2488|2487.5|2487|3974
1747832100000|2025-05-21 12:55:00|2488.5|2488|2486|2485|2488.5|2488|2485.5|2485|7404
1747832400000|2025-05-21 13:00:00|2485.5|2484|2484.5|2483.5|2485.5|2484.5|2482.5|2482|13909
1747832700000|2025-05-21 13:05:00|2484|2484|2483.5|2482.5|2485|2484|2483|2482.5|10973
1747833000000|2025-05-21 13:10:00|2484|2483|2488.5|2487.5|2490|2489|2484|2483|15024
1747833300000|2025-05-21 13:15:00|2489|2488|2492|2491.5|2492|2491.5|2489|2488|16981
1747833600000|2025-05-21 13:20:00|2491.5|2491|2492.5|2491.5|2493|2492.5|2491|2490.5|5049
1747833900000|2025-05-21 13:25:00|2492|2492|2491.5|2491|2494|2493.5|2491.5|2491|13038
1747834200000|2025-05-21 13:30:00|2492|2489.5|2488|2487|2492|2489.5|2484.5|2484|39346
1747834500000|2025-05-21 13:35:00|2489|2487.5|2490|2489|2491.5|2490.5|2487.5|2486.5|11180
1747834800000|2025-05-21 13:40:00|2490.5|2490|2487.5|2487|2490.5|2490|2486.5|2486|20632
1747835100000|2025-05-21 13:45:00|2488|2487.5|2480|2479.5|2488.5|2488|2480|2479.5|34185
1747835400000|2025-05-21 13:50:00|2479|2478.5|2484|2483.5|2485|2484.5|2478|2477.5|30364
1747835700000|2025-05-21 13:55:00|2483.5|2483|2487|2486|2487|2486.5|2483|2482.5|24136
1747836000000|2025-05-21 14:00:00|2487.5|2486.5|2482|2481|2488.5|2488|2480.5|2480|32101
1747836300000|2025-05-21 14:05:00|2482.5|2481.5|2481|2480.5|2483|2482.5|2480|2479.5|12631
1747836600000|2025-05-21 14:10:00|2481.5|2480|2481.5|2481|2481.5|2481|2477.5|2477|21590
1747836900000|2025-05-21 14:15:00|2481|2480.5|2484.5|2483.5|2485|2484.5|2481|2480.5|18694
1747837200000|2025-05-21 14:20:00|2484|2484|2485|2484.5|2486.5|2485.5|2484|2484|20746
1747837500000|2025-05-21 14:25:00|2484.5|2484|2486|2485.5|2487.5|2486.5|2484.5|2484|33590
1747837800000|2025-05-21 14:30:00|2485|2484|2480|2479.5|2485.5|2485|2479.5|2479|25037
1747838100000|2025-05-21 14:35:00|2479.5|2479|2478.5|2477.5|2480|2479|2477.5|2477|21965
1747838400000|2025-05-21 14:40:00|2478|2478|2480|2479.5|2481.5|2481|2478|2477.5|25066
1747838700000|2025-05-21 14:45:00|2480.5|2480|2477|2476.5|2481|2480.5|2476.5|2475.5|25039
1747839000000|2025-05-21 14:50:00|2476.5|2476|2476.5|2476|2478|2477.5|2476|2475.5|38447
1747839300000|2025-05-21 14:55:00|2477|2476.5|2479|2478.5|2480.5|2480|2477|2476|24330
1747839600000|2025-05-21 15:00:00|2478.5|2478|2480.5|2480|2480.5|2480|2478.5|2477.5|21164
1747839900000|2025-05-21 15:05:00|2480|2479.5|2480|2479|2480.5|2480|2477.5|2477|52646
1747840200000|2025-05-21 15:10:00|2480.5|2479.5|2479.5|2479|2481|2480.5|2479|2478.5|17500
1747840500000|2025-05-21 15:15:00|2480|2478.5|2481|2480.5|2481|2480.5|2478.5|2478|34875
1747840800000|2025-05-21 15:20:00|2480.5|2480|2479|2478.5|2480.5|2480|2477.5|2477|21756
1747841100000|2025-05-21 15:25:00|2478.5|2478|2478|2477.5|2480|2479.5|2477.5|2477|28909
1747897200000|2025-05-22 07:00:00|2455.5|2453|2454.5|2453.5|2457|2456|2451.5|2451|110656
1747897500000|2025-05-22 07:05:00|2455|2454|2451|2450|2458|2457.5|2448|2447.5|17025
1747897800000|2025-05-22 07:10:00|2451.5|2450.5|2454|2453|2456|2455|2450.5|2449.5|13867
1747898100000|2025-05-22 07:15:00|2455|2453.5|2459|2458|2460|2459|2455|2453.5|15617
1747898400000|2025-05-22 07:20:00|2459.5|2458.5|2455.5|2454.5|2461.5|2460.5|2455|2454|12330
1747898700000|2025-05-22 07:25:00|2456.5|2455|2457.5|2457|2457.5|2457|2453.5|2452.5|6709
1747899000000|2025-05-22 07:30:00|2457|2456.5|2454|2453|2457|2456.5|2453.5|2452.5|9750
1747899300000|2025-05-22 07:35:00|2453.5|2452|2456|2455.5|2456.5|2456|2453|2452|9179
1747899600000|2025-05-22 07:40:00|2455.5|2455|2458.5|2457.5|2458.5|2458|2455.5|2455|9720
1747899900000|2025-05-22 07:45:00|2458|2456.5|2457.5|2457|2460.5|2460|2456.5|2456|15037
1747900200000|2025-05-22 07:50:00|2458|2457.5|2458.5|2457.5|2459|2458|2457|2456.5|8814
1747900500000|2025-05-22 07:55:00|2459|2458|2459|2458|2461|2460.5|2458|2457.5|9574
1747900800000|2025-05-22 08:00:00|2458.5|2458.5|2460.5|2460|2461|2460.5|2457.5|2456.5|11768
1747901100000|2025-05-22 08:05:00|2460|2459.5|2460|2459.5|2461|2460.5|2458.5|2458|13958
1747901400000|2025-05-22 08:10:00|2459.5|2459|2459|2458.5|2460|2459.5|2458.5|2457.5|6897
1747901700000|2025-05-22 08:15:00|2459.5|2459|2463|2462.5|2463|2462.5|2459.5|2459|5846
1747902000000|2025-05-22 08:20:00|2463.5|2463|2462.5|2462|2463.5|2463|2461|2460|7013
1747902300000|2025-05-22 08:25:00|2462|2461.5|2464.5|2463.5|2464.5|2463.5|2461.5|2461|5914
1747902600000|2025-05-22 08:30:00|2464|2464|2461|2460.5|2466|2465|2461|2460|7077
1747902900000|2025-05-22 08:35:00|2461.5|2461|2460.5|2459.5|2462.5|2462|2459|2458.5|6088
1747903200000|2025-05-22 08:40:00|2460|2460|2459|2458.5|2460.5|2460|2459|2458.5|3429
1747903500000|2025-05-22 08:45:00|2458.5|2457.5|2458|2457.5|2458.5|2458|2456.5|2456|8397
1747903800000|2025-05-22 08:50:00|2458.5|2458|2459.5|2459|2460.5|2459.5|2458|2458|2931
1747904100000|2025-05-22 08:55:00|2460|2459.5|2459.5|2458.5|2460.5|2460|2459|2458.5|12072
1747904400000|2025-05-22 09:00:00|2460|2459|2459|2458.5|2460.5|2459.5|2457|2456.5|5972
1747904700000|2025-05-22 09:05:00|2458|2457.5|2456|2455.5|2458|2457.5|2454.5|2454|12957
1747905000000|2025-05-22 09:10:00|2455.5|2455|2457|2456.5|2457|2456.5|2454.5|2453.5|8182
1747905300000|2025-05-22 09:15:00|2458|2457|2455.5|2455|2458|2457|2455|2454.5|7830
1747905600000|2025-05-22 09:20:00|2455|2454.5|2452|2451.5|2455.5|2454.5|2451.5|2451|11229
1747905900000|2025-05-22 09:25:00|2452.5|2451|2453.5|2453|2453.5|2453|2452|2451|8551
1747906200000|2025-05-22 09:30:00|2454|2453.5|2455.5|2454.5|2456.5|2456|2454|2453.5|8386
1747906500000|2025-05-22 09:35:00|2455|2454|2455.5|2454.5|2456|2455.5|2454.5|2454|5085
1747906800000|2025-05-22 09:40:00|2456|2455|2455.5|2455|2456|2455.5|2455|2454|8207
1747907100000|2025-05-22 09:45:00|2456|2455.5|2456|2455.5|2457|2456.5|2455.5|2454.5|6591
1747907400000|2025-05-22 09:50:00|2455.5|2455|2453|2452|2456|2455|2452.5|2452|4304
1747907700000|2025-05-22 09:55:00|2453.5|2452.5|2453.5|2453|2455|2454.5|2452.5|2452|3895
1747908000000|2025-05-22 10:00:00|2453|2452.5|2455|2454|2456|2455.5|2452.5|2452|5526
1747908300000|2025-05-22 10:05:00|2454.5|2453.5|2455|2454.5|2455|2454.5|2454|2453.5|21626
1747908600000|2025-05-22 10:10:00|2455.5|2455|2456|2455.5|2456|2455.5|2454|2453|5933
1747908900000|2025-05-22 10:15:00|2455.5|2455|2455|2454.5|2456|2455.5|2455|2454|3559
1747909200000|2025-05-22 10:20:00|2455.5|2454|2454.5|2453.5|2455.5|2455|2454.5|2453.5|8657
1747909500000|2025-05-22 10:25:00|2454|2453|2453|2452|2454.5|2454|2453|2452|2689
1747909800000|2025-05-22 10:30:00|2452.5|2451.5|2452|2451|2452.5|2452|2451.5|2451|12043
1747910100000|2025-05-22 10:35:00|2451.5|2451.5|2452|2451.5|2453.5|2453|2451.5|2451|44982
1747910400000|2025-05-22 10:40:00|2451.5|2450.5|2451.5|2451|2452|2451|2451|2450.5|30087
1747910700000|2025-05-22 10:45:00|2452|2451.5|2453|2452.5|2453|2452.5|2452|2451|6732
1747911000000|2025-05-22 10:50:00|2452.5|2452|2450.5|2450|2452.5|2452|2450.5|2450|1821
1747911300000|2025-05-22 10:55:00|2451|2449.5|2451|2450.5|2451|2450.5|2449.5|2449|23632
1747911600000|2025-05-22 11:00:00|2451.5|2451|2451.5|2450.5|2452.5|2451.5|2450.5|2449.5|11913
1747911900000|2025-05-22 11:05:00|2450.5|2450|2451|2450.5|2451|2450.5|2450.5|2449.5|4937
1747912200000|2025-05-22 11:10:00|2450.5|2450|2449|2448|2451|2450.5|2449|2448|9556
1747912500000|2025-05-22 11:15:00|2449.5|2448.5|2449.5|2448.5|2450|2449.5|2448.5|2448|7648
1747912800000|2025-05-22 11:20:00|2449|2448|2450|2449.5|2450.5|2450|2448.5|2447.5|6831
1747913100000|2025-05-22 11:25:00|2449.5|2449|2451|2450.5|2451|2450.5|2449.5|2449|3688
1747913400000|2025-05-22 11:30:00|2451.5|2450|2453|2452|2454.5|2454|2451.5|2450|12448
1747913700000|2025-05-22 11:35:00|2452.5|2452.5|2451|2450|2453|2452.5|2450.5|2450|5662
1747914000000|2025-05-22 11:40:00|2450.5|2449.5|2450.5|2449.5|2451.5|2451|2450|2449|6106
1747914300000|2025-05-22 11:45:00|2450|2450|2450|2449.5|2451|2450.5|2449.5|2449|21040
1747914600000|2025-05-22 11:50:00|2449.5|2449|2449.5|2449|2450.5|2450|2449.5|2449|6459
1747914900000|2025-05-22 11:55:00|2450|2449.5|2449|2448.5|2450.5|2450|2449|2448|2910
1747915200000|2025-05-22 12:00:00|2449.5|2449|2449|2448|2449.5|2449|2448.5|2447.5|2728
1747915500000|2025-05-22 12:05:00|2448.5|2448.5|2449|2448.5|2451|2450|2448.5|2448|5361
1747915800000|2025-05-22 12:10:00|2448.5|2448|2448.5|2448|2449.5|2449|2448|2447.5|19469
1747916100000|2025-05-22 12:15:00|2448|2447.5|2449|2448|2449|2448.5|2448|2447.5|7828
1747916400000|2025-05-22 12:20:00|2448.5|2448.5|2447.5|2447|2449|2448.5|2447.5|2446.5|4268
1747916700000|2025-05-22 12:25:00|2448|2447.5|2447.5|2446.5|2448.5|2448|2447.5|2446.5|2633
1747917000000|2025-05-22 12:30:00|2447|2446|2449|2448.5|2449|2448.5|2447|2445.5|16136
1747917300000|2025-05-22 12:35:00|2449.5|2449|2450.5|2449.5|2450.5|2449.5|2448.5|2448|6397
1747917600000|2025-05-22 12:40:00|2450|2449|2452|2451|2458.5|2458|2449.5|2449|14621
1747917900000|2025-05-22 12:45:00|2452.5|2451.5|2455|2454|2455|2454.5|2451|2450|11652
1747918200000|2025-05-22 12:50:00|2454.5|2454.5|2454|2453|2454.5|2454.5|2453.5|2452.5|5434
1747918500000|2025-05-22 12:55:00|2453.5|2452.5|2453|2452.5|2453.5|2452.5|2451.5|2450.5|11100
1747918800000|2025-05-22 13:00:00|2453.5|2452|2453.5|2453|2455|2454.5|2453|2452|9601
1747919100000|2025-05-22 13:05:00|2454|2453.5|2452.5|2451.5|2454.5|2454|2452|2451.5|6245
1747919400000|2025-05-22 13:10:00|2451.5|2450.5|2453.5|2452.5|2454|2453.5|2451.5|2450.5|10026
1747919700000|2025-05-22 13:15:00|2454|2453|2452|2451.5|2454|2453|2452|2451|13652
1747920000000|2025-05-22 13:20:00|2452.5|2452|2452|2451.5|2453|2452.5|2450.5|2450|7642
1747920300000|2025-05-22 13:25:00|2451.5|2450.5|2450|2449|2452.5|2452|2450|2449|14936
1747920600000|2025-05-22 13:30:00|2449.5|2448.5|2432.5|2431.5|2449.5|2448.5|2432|2431|36674
1747920900000|2025-05-22 13:35:00|2432|2432|2434.5|2434|2436.5|2436|2430|2429.5|33137
1747921200000|2025-05-22 13:40:00|2435|2433.5|2437.5|2436.5|2439.5|2439|2435|2433.5|16144
1747921500000|2025-05-22 13:45:00|2437|2436|2434|2433|2437.5|2436|2432.5|2431.5|21714
1747921800000|2025-05-22 13:50:00|2433.5|2432.5|2437.5|2436.5|2440.5|2440|2433|2432.5|23297
1747922100000|2025-05-22 13:55:00|2436.5|2435.5|2430|2429|2437|2436.5|2430|2429|16780
1747922400000|2025-05-22 14:00:00|2430.5|2430|2433|2432|2433|2432.5|2428|2427.5|31932
1747922700000|2025-05-22 14:05:00|2432.5|2431.5|2435.5|2435|2436.5|2436|2431|2430.5|27621
1747923000000|2025-05-22 14:10:00|2435|2434.5|2435.5|2434.5|2435.5|2435|2433|2432.5|26253
1747923300000|2025-05-22 14:15:00|2436|2435.5|2440.5|2439.5|2442|2441|2435.5|2435|24305
1747923600000|2025-05-22 14:20:00|2440|2439|2440.5|2440|2441.5|2441|2440|2439|19880
1747923900000|2025-05-22 14:25:00|2441|2440.5|2439.5|2439|2441.5|2440.5|2439|2438|17224
1747924200000|2025-05-22 14:30:00|2439|2438.5|2439|2438|2441|2440|2438|2437.5|14199
1747924500000|2025-05-22 14:35:00|2439.5|2438.5|2439|2438.5|2439.5|2438.5|2437|2436.5|16840
1747924800000|2025-05-22 14:40:00|2439.5|2439|2436|2435|2439.5|2439|2436|2435|15628
1747925100000|2025-05-22 14:45:00|2435.5|2434.5|2436|2435|2436.5|2436|2434|2433|13317
1747925400000|2025-05-22 14:50:00|2436.5|2435.5|2435.5|2435|2436.5|2436|2434.5|2434|11062
1747925700000|2025-05-22 14:55:00|2435|2434.5|2435|2434.5|2435.5|2434.5|2433|2432.5|10950
1747926000000|2025-05-22 15:00:00|2435.5|2435|2436.5|2436|2437.5|2437|2434.5|2434|16811
1747926300000|2025-05-22 15:05:00|2437|2436.5|2438.5|2438|2439|2438|2436|2435.5|13216
1747926600000|2025-05-22 15:10:00|2438|2437.5|2438|2437.5|2439.5|2439|2437.5|2437|16580
1747926900000|2025-05-22 15:15:00|2438.5|2438|2435.5|2435|2438.5|2438|2435.5|2435|21959
1747927200000|2025-05-22 15:20:00|2436|2435.5|2437.5|2437|2437.5|2437|2436|2435.5|29469
1747927500000|2025-05-22 15:25:00|2438|2437.5|2436.5|2435.5|2439.5|2439|2436.5|2435.5|169889
1747983600000|2025-05-23 07:00:00|2446|2444|2442.5|2441|2447.5|2446|2440|2439|115375
1747983900000|2025-05-23 07:05:00|2441.5|2440.5|2451.5|2450.5|2452|2451|2441.5|2440.5|11875
1747984200000|2025-05-23 07:10:00|2451|2451|2451|2450|2453.5|2453|2450.5|2449.5|13195
1747984500000|2025-05-23 07:15:00|2450.5|2449.5|2451.5|2450.5|2452.5|2452|2449|2448|8872
1747984800000|2025-05-23 07:20:00|2451|2451|2447.5|2446.5|2453|2452|2447.5|2446.5|68451
1747985100000|2025-05-23 07:25:00|2448|2447|2449.5|2449|2450|2449|2448|2446.5|10948
1747985400000|2025-05-23 07:30:00|2450|2448.5|2451|2450|2451|2450|2447|2446.5|11065
1747985700000|2025-05-23 07:35:00|2450.5|2449.5|2451.5|2451|2452|2451.5|2449.5|2449|11990
1747986000000|2025-05-23 07:40:00|2450|2449.5|2453.5|2453|2453.5|2453|2449|2448|11890
1747986300000|2025-05-23 07:45:00|2454|2452.5|2451.5|2450.5|2454|2453.5|2451.5|2450.5|8489
1747986600000|2025-05-23 07:50:00|2451|2450|2448.5|2447.5|2452|2451.5|2448|2447.5|9404
1747986900000|2025-05-23 07:55:00|2448|2447|2448.5|2448|2449|2448.5|2447.5|2447|6431
1747987200000|2025-05-23 08:00:00|2448|2447.5|2449.5|2448.5|2450|2449.5|2448|2447.5|17479
1747987500000|2025-05-23 08:05:00|2450|2449|2448.5|2448|2450|2449|2447.5|2447|26853
1747987800000|2025-05-23 08:10:00|2448|2447.5|2446.5|2446|2448|2448|2446.5|2445.5|6262
1747988100000|2025-05-23 08:15:00|2447|2446.5|2445|2444.5|2447|2446.5|2445|2444|6247
1747988400000|2025-05-23 08:20:00|2445.5|2444|2447|2446|2447|2446.5|2444.5|2444|10092
1747988700000|2025-05-23 08:25:00|2447.5|2447|2447|2446|2448.5|2448|2447|2446|10627
1747989000000|2025-05-23 08:30:00|2446.5|2446.5|2447.5|2447|2447.5|2447|2446|2445.5|4204
1747989300000|2025-05-23 08:35:00|2447|2446.5|2446.5|2446|2447|2446.5|2445|2444.5|5021
1747989600000|2025-05-23 08:40:00|2447|2446.5|2446|2445.5|2447|2446.5|2444|2443.5|10477
1747989900000|2025-05-23 08:45:00|2445.5|2445|2445|2444|2446.5|2446|2445|2444|15880
1747990200000|2025-05-23 08:50:00|2444|2443.5|2443.5|2443|2444.5|2444|2443|2442.5|6644
1747990500000|2025-05-23 08:55:00|2444|2443.5|2445|2444.5|2446|2445.5|2444|2443|9694
1747990800000|2025-05-23 09:00:00|2445.5|2445|2447.5|2447|2448.5|2448|2445|2444.5|10192
1747991100000|2025-05-23 09:05:00|2447|2446.5|2445.5|2445|2447.5|2447|2445|2444.5|12063
1747991400000|2025-05-23 09:10:00|2445|2444.5|2445|2444.5|2446|2445.5|2444.5|2444|7517
1747991700000|2025-05-23 09:15:00|2445.5|2445|2446.5|2446|2447|2446.5|2444.5|2444|18765
1747992000000|2025-05-23 09:20:00|2447|2446.5|2442.5|2442|2447|2446.5|2442.5|2442|16772
1747992300000|2025-05-23 09:25:00|2442|2441.5|2440.5|2439.5|2442.5|2442|2440|2439.5|14135
1747992600000|2025-05-23 09:30:00|2440|2440|2443|2442|2443.5|2443|2440|2439.5|13383
1747992900000|2025-05-23 09:35:00|2443.5|2442.5|2443|2442.5|2443.5|2443|2442|2441.5|6231
1747993200000|2025-05-23 09:40:00|2442.5|2442|2442.5|2442|2443|2442.5|2442|2441.5|12489
1747993500000|2025-05-23 09:45:00|2442|2441.5|2442.5|2442|2443|2442.5|2441.5|2441|7105
1747993800000|2025-05-23 09:50:00|2443|2442.5|2445|2444.5|2445.5|2445|2443|2442.5|7045
1747994100000|2025-05-23 09:55:00|2445.5|2445|2446|2445.5|2446.5|2446|2445|2444.5|22264
1747994400000|2025-05-23 10:00:00|2446.5|2446|2446.5|2446|2447|2446.5|2445.5|2445|3843
1747994700000|2025-05-23 10:05:00|2446|2445.5|2445|2444|2447|2446|2444.5|2444|6007
1747995000000|2025-05-23 10:10:00|2445.5|2444.5|2443|2442|2445.5|2445|2442.5|2442|5105
1747995300000|2025-05-23 10:15:00|2444|2442.5|2444.5|2444|2444.5|2444|2443.5|2442.5|12346
1747995600000|2025-05-23 10:20:00|2444|2443.5|2444.5|2444|2444.5|2444|2442.5|2441.5|274232
1747995900000|2025-05-23 10:25:00|2445|2444.5|2446|2445.5|2446.5|2446|2445|2444.5|7842
1747996200000|2025-05-23 10:30:00|2446.5|2446|2446.5|2446|2446.5|2446|2445.5|2445|6344
1747996500000|2025-05-23 10:35:00|2447|2446.5|2447.5|2447|2447.5|2447|2446.5|2446|9834
1747996800000|2025-05-23 10:40:00|2448|2447.5|2452.5|2452|2452.5|2452|2448|2447.5|5871
1747997100000|2025-05-23 10:45:00|2453|2452.5|2449.5|2449|2454|2453.5|2449.5|2449|9266
1747997400000|2025-05-23 10:50:00|2450|2449.5|2451|2450.5|2451|2450.5|2450|2449.5|6049
1747997700000|2025-05-23 10:55:00|2451.5|2451|2452|2451.5|2452.5|2452|2451.5|2451|13699
1747998000000|2025-05-23 11:00:00|2451.5|2451|2452.5|2452|2452.5|2452|2451|2450.5|6562
1747998300000|2025-05-23 11:05:00|2452|2451.5|2452|2451.5|2452|2451.5|2450.5|2450|10183
1747998600000|2025-05-23 11:10:00|2451.5|2451|2451|2450.5|2452|2451.5|2451|2450.5|7351
1747998900000|2025-05-23 11:15:00|2451.5|2451|2447|2446|2451.5|2451|2446.5|2445.5|9702
1747999200000|2025-05-23 11:20:00|2446.5|2445.5|2446|2445|2447.5|2447|2443|2442.5|12059
1747999500000|2025-05-23 11:25:00|2445.5|2445.5|2445.5|2445|2447|2446|2445|2444.5|5849
1747999800000|2025-05-23 11:30:00|2446|2445.5|2447.5|2446.5|2447.5|2446.5|2445.5|2444.5|10235
1748000100000|2025-05-23 11:35:00|2448.5|2447|2447.5|2447|2448.5|2447.5|2446|2445|8980
1748000400000|2025-05-23 11:40:00|2448|2447.5|2414.5|2413.5|2448.5|2448|2411|2410|33441
1748000700000|2025-05-23 11:45:00|2416.5|2415|2415|2414|2423.5|2422.5|2407|2406|54677
1748001000000|2025-05-23 11:50:00|2415.5|2413.5|2419.5|2419|2420.5|2419.5|2409|2408|32441
1748001300000|2025-05-23 11:55:00|2420|2418.5|2414|2413|2422|2421|2411.5|2410.5|29138
1748001600000|2025-05-23 12:00:00|2415|2414|2416|2414.5|2418|2417|2409.5|2408.5|33241
1748001900000|2025-05-23 12:05:00|2416.5|2415|2414.5|2413.5|2416.5|2415.5|2404.5|2403.5|31740
1748002200000|2025-05-23 12:10:00|2413|2412|2413|2411.5|2413.5|2412.5|2406.5|2405.5|18948
1748002500000|2025-05-23 12:15:00|2412|2411|2414.5|2413.5|2420.5|2419.5|2410.5|2410|27468
1748002800000|2025-05-23 12:20:00|2415|2414|2417.5|2416.5|2418.5|2417.5|2412|2411.5|20868
1748003100000|2025-05-23 12:25:00|2417|2416|2419.5|2418.5|2423|2422.5|2417|2416|37516
1748003400000|2025-05-23 12:30:00|2418|2417.5|2417|2416.5|2423|2422|2416|2415.5|35930
1748003700000|2025-05-23 12:35:00|2417.5|2417|2417.5|2416.5|2419|2418.5|2415|2414.5|29183
1748004000000|2025-05-23 12:40:00|2417|2417|2414|2413.5|2417.5|2417|2414|2413.5|16767
1748004300000|2025-05-23 12:45:00|2414.5|2413|2412.5|2412|2415.5|2415|2409.5|2409|20703
1748004600000|2025-05-23 12:50:00|2412|2411.5|2411.5|2411|2412.5|2411.5|2408.5|2407.5|15605
1748004900000|2025-05-23 12:55:00|2410.5|2410|2410.5|2410|2411.5|2411|2409|2408.5|13735
1748005200000|2025-05-23 13:00:00|2410|2409.5|2409|2408.5|2412|2411.5|2408|2407.5|19302
1748005500000|2025-05-23 13:05:00|2410|2409|2409|2408|2411|2410|2408|2407.5|12886
1748005800000|2025-05-23 13:10:00|2408.5|2407.5|2405.5|2405|2410|2409|2404.5|2404|13935
1748006100000|2025-05-23 13:15:00|2406|2405.5|2410.5|2409.5|2411|2410|2405|2404|22846
1748006400000|2025-05-23 13:20:00|2410|2409|2411.5|2410.5|2414.5|2413.5|2409.5|2408.5|16137
1748006700000|2025-05-23 13:25:00|2412|2411|2417.5|2416.5|2418|2417|2411.5|2410.5|18387
1748007000000|2025-05-23 13:30:00|2417|2416|2416.5|2415.5|2419|2418|2415|2414.5|44337
1748007300000|2025-05-23 13:35:00|2417|2416|2419.5|2418.5|2420.5|2419.5|2416.5|2415.5|33101
1748007600000|2025-05-23 13:40:00|2419|2418|2420.5|2420|2424|2423|2418.5|2418|16252
1748007900000|2025-05-23 13:45:00|2421|2421|2418|2417|2422|2421|2417.5|2417|18035
1748008200000|2025-05-23 13:50:00|2417.5|2417.5|2416|2415|2420.5|2420|2414.5|2414|40074
1748008500000|2025-05-23 13:55:00|2416.5|2415.5|2416|2415|2417|2416.5|2414|2413|32268
1748008800000|2025-05-23 14:00:00|2415|2414.5|2417|2416.5|2419|2418|2415|2414.5|34089
1748009100000|2025-05-23 14:05:00|2417.5|2417|2418.5|2418|2421|2420.5|2415|2414.5|19534
1748009400000|2025-05-23 14:10:00|2418|2417.5|2420|2419|2422|2421|2417|2416|29823
1748009700000|2025-05-23 14:15:00|2419.5|2419.5|2415.5|2415|2420|2419.5|2415.5|2415|18620
1748010000000|2025-05-23 14:20:00|2415|2414.5|2420|2419.5|2420|2419.5|2414|2413.5|16896
1748010300000|2025-05-23 14:25:00|2419.5|2419|2419|2418.5|2420.5|2420|2418.5|2418|18218
1748010600000|2025-05-23 14:30:00|2419.5|2419|2420.5|2420|2421.5|2421|2419.5|2419|30805
1748010900000|2025-05-23 14:35:00|2421|2420.5|2420.5|2419.5|2422|2421.5|2419.5|2419|21729
1748011200000|2025-05-23 14:40:00|2419.5|2419|2420|2419.5|2420.5|2420|2418.5|2418|10669
1748011500000|2025-05-23 14:45:00|2420.5|2420|2422|2421.5|2423|2422.5|2420|2419.5|37629
1748011800000|2025-05-23 14:50:00|2421.5|2421|2419|2418|2421.5|2421|2418.5|2418|16150
1748012100000|2025-05-23 14:55:00|2418.5|2418.5|2419|2418|2419.5|2419|2418|2417.5|9015
1748012400000|2025-05-23 15:00:00|2418.5|2418.5|2420|2419.5|2420.5|2420|2418.5|2417.5|28845
1748012700000|2025-05-23 15:05:00|2420.5|2420|2420.5|2420|2421|2420.5|2418.5|2418|26090
1748013000000|2025-05-23 15:10:00|2421|2420.5|2420.5|2420|2421|2420.5|2419|2418.5|43711
1748013300000|2025-05-23 15:15:00|2420|2419.5|2420|2419.5|2422|2421.5|2419.5|2419|34151
1748013600000|2025-05-23 15:20:00|2420.5|2420|2422.5|2422|2423|2422.5|2420.5|2420|14551
1748013900000|2025-05-23 15:25:00|2422|2421.5|2422|2421.5|2422.5|2422|2421|2420.5|15504
1748329200000|2025-05-27 07:00:00|2429.5|2427.5|2441.5|2440.5|2444|2443|2429|2427.5|19025
1748329500000|2025-05-27 07:05:00|2442.5|2441|2437|2436.5|2444.5|2443|2435.5|2434.5|43500
1748329800000|2025-05-27 07:10:00|2438.5|2437.5|2439.5|2439|2443.5|2442|2438.5|2437.5|17601
1748330100000|2025-05-27 07:15:00|2440|2438.5|2438|2437.5|2440|2439|2435.5|2434.5|15035
1748330400000|2025-05-27 07:20:00|2438.5|2438|2439|2437.5|2440.5|2439.5|2437|2436.5|10969
1748330700000|2025-05-27 07:25:00|2438.5|2438|2438.5|2438|2441|2440|2437|2436.5|12263
1748331000000|2025-05-27 07:30:00|2438|2437.5|2439|2438.5|2440|2439.5|2436.5|2436|9233
1748331300000|2025-05-27 07:35:00|2439.5|2439|2445|2444|2445.5|2444.5|2438.5|2437.5|8208
1748331600000|2025-05-27 07:40:00|2445.5|2444.5|2447.5|2446.5|2448|2447|2445|2444|7368
1748331900000|2025-05-27 07:45:00|2448|2447|2450.5|2449.5|2452.5|2451.5|2447.5|2447|11056
1748332200000|2025-05-27 07:50:00|2450|2450|2449.5|2448.5|2450.5|2450|2449.5|2448.5|7613
1748332500000|2025-05-27 07:55:00|2449|2449|2449|2448|2449.5|2449|2447.5|2447|7804
1748332800000|2025-05-27 08:00:00|2448.5|2447.5|2449.5|2448.5|2451.5|2450.5|2447.5|2447|13784
1748333100000|2025-05-27 08:05:00|2449|2448|2450.5|2449.5|2451|2450.5|2448.5|2447.5|8809
1748333400000|2025-05-27 08:10:00|2450|2450|2450|2449|2450.5|2450|2448|2447.5|11131
1748333700000|2025-05-27 08:15:00|2450.5|2449.5|2452|2451.5|2452.5|2452|2450.5|2449|17027
1748334000000|2025-05-27 08:20:00|2452.5|2452|2452.5|2451.5|2454|2453|2451|2450.5|11760
1748334300000|2025-05-27 08:25:00|2452|2451|2453.5|2452.5|2454.5|2453.5|2452|2451|6388
1748334600000|2025-05-27 08:30:00|2454|2453.5|2451.5|2450.5|2454|2453.5|2451|2450.5|9003
1748334900000|2025-05-27 08:35:00|2452|2451|2451.5|2451|2453|2452|2451|2450.5|4926
1748335200000|2025-05-27 08:40:00|2452|2451.5|2450|2449.5|2452|2451.5|2449.5|2448.5|6920
1748335500000|2025-05-27 08:45:00|2450.5|2450|2450|2449.5|2450.5|2450|2448.5|2447.5|7353
1748335800000|2025-05-27 08:50:00|2450.5|2449|2453|2452|2453|2452.5|2450|2449|7238
1748336100000|2025-05-27 08:55:00|2453.5|2452.5|2453.5|2453|2455|2454.5|2453.5|2452.5|11011
1748336400000|2025-05-27 09:00:00|2454.5|2453.5|2456|2455.5|2457.5|2457|2453.5|2453|18281
1748336700000|2025-05-27 09:05:00|2456.5|2456|2458|2457.5|2458|2457.5|2456.5|2456|7303
1748337000000|2025-05-27 09:10:00|2457.5|2457|2461.5|2460.5|2462|2461.5|2456.5|2456|8766
1748337300000|2025-05-27 09:15:00|2461|2460|2461|2460|2461.5|2461|2460.5|2460|6328
1748337600000|2025-05-27 09:20:00|2460.5|2460.5|2459.5|2459|2461|2460.5|2459|2458|6283
1748337900000|2025-05-27 09:25:00|2460|2459.5|2458|2457.5|2461|2460|2458|2457.5|9271
1748338200000|2025-05-27 09:30:00|2457.5|2457|2460.5|2460|2461|2460|2457.5|2457|4928
1748338500000|2025-05-27 09:35:00|2460|2459.5|2459.5|2459|2460.5|2460|2459.5|2458.5|3485
1748338800000|2025-05-27 09:40:00|2460|2459.5|2459.5|2459|2460|2459.5|2458.5|2458|4926
1748339100000|2025-05-27 09:45:00|2460|2459.5|2458.5|2458|2460.5|2460|2458|2457.5|9231
1748339400000|2025-05-27 09:50:00|2459|2458.5|2459.5|2459|2459.5|2459|2459|2458|5048
1748339700000|2025-05-27 09:55:00|2459|2458.5|2456|2455|2459|2458.5|2456|2455|7854
1748340000000|2025-05-27 10:00:00|2457|2456|2455|2454.5|2457.5|2456.5|2454.5|2453.5|9977
1748340300000|2025-05-27 10:05:00|2455.5|2455|2455|2454|2456.5|2455.5|2455|2454|2611
1748340600000|2025-05-27 10:10:00|2455.5|2454.5|2457|2456.5|2457.5|2456.5|2454.5|2453.5|2481
1748340900000|2025-05-27 10:15:00|2457.5|2457|2458|2457.5|2458|2457.5|2456.5|2456|3786
1748341200000|2025-05-27 10:20:00|2457.5|2457|2458|2457|2459|2458.5|2457.5|2456.5|9762
1748341500000|2025-05-27 10:25:00|2457.5|2457.5|2459|2458.5|2459.5|2459|2457.5|2457|4039
1748341800000|2025-05-27 10:30:00|2460|2459|2460.5|2460|2461.5|2461|2459|2458|14694
1748342100000|2025-05-27 10:35:00|2461|2459|2460|2459.5|2461|2459.5|2459|2458|5317
1748342400000|2025-05-27 10:40:00|2459.5|2459|2461.5|2461|2462|2461.5|2458.5|2458|10815
1748342700000|2025-05-27 10:45:00|2461|2460.5|2461.5|2461|2462|2461.5|2461|2460.5|3787
1748343000000|2025-05-27 10:50:00|2461|2460.5|2461.5|2460.5|2462|2461|2461|2460|5318
1748343300000|2025-05-27 10:55:00|2461|2460|2457.5|2456.5|2461|2460.5|2457.5|2456.5|17263
1748343600000|2025-05-27 11:00:00|2457|2456|2458|2457|2459|2458.5|2457|2456|10576
1748343900000|2025-05-27 11:05:00|2458.5|2457.5|2457.5|2457|2458.5|2457.5|2456.5|2455.5|7494
1748344200000|2025-05-27 11:10:00|2457|2456.5|2458|2457|2458|2457.5|2456|2455.5|7143
1748344500000|2025-05-27 11:15:00|2457.5|2457.5|2457.5|2456.5|2458.5|2458|2457.5|2456.5|3517
1748344800000|2025-05-27 11:20:00|2458|2457|2457|2456.5|2459|2458|2457|2456.5|5201
1748345100000|2025-05-27 11:25:00|2457.5|2457|2456|2455|2458.5|2457.5|2456|2455|10079
1748345400000|2025-05-27 11:30:00|2456.5|2455.5|2452.5|2452|2457.5|2456.5|2451.5|2451|5923
1748345700000|2025-05-27 11:35:00|2453|2452.5|2450.5|2450|2453|2452.5|2450.5|2450|6835
1748346000000|2025-05-27 11:40:00|2452|2451|2451.5|2450.5|2452.5|2452|2450.5|2450|6503
1748346300000|2025-05-27 11:45:00|2451|2450|2451.5|2451|2452|2451.5|2450.5|2450|6023
1748346600000|2025-05-27 11:50:00|2452|2450.5|2451.5|2451|2452|2451|2450.5|2450|12679
1748346900000|2025-05-27 11:55:00|2452|2450.5|2451.5|2451|2452|2451.5|2451|2450|9038
1748347200000|2025-05-27 12:00:00|2451|2450.5|2451.5|2450.5|2451.5|2451|2449.5|2448.5|5457
1748347500000|2025-05-27 12:05:00|2451|2451|2451.5|2450.5|2452.5|2452|2451|2450.5|3318
1748347800000|2025-05-27 12:10:00|2452|2451|2452|2451.5|2452.5|2452|2451.5|2450.5|4216
1748348100000|2025-05-27 12:15:00|2451.5|2451|2448|2447.5|2452|2451.5|2446|2445|3416
1748348400000|2025-05-27 12:20:00|2448.5|2447|2447|2446.5|2450.5|2450|2447|2446|6075
1748348700000|2025-05-27 12:25:00|2447.5|2447|2446|2444.5|2448|2447.5|2445.5|2444.5|4815
1748349000000|2025-05-27 12:30:00|2446.5|2445|2447.5|2446.5|2447.5|2447|2446|2444.5|7229
1748349300000|2025-05-27 12:35:00|2447|2447|2451|2450.5|2456|2455.5|2446|2445|20092
1748349600000|2025-05-27 12:40:00|2451.5|2451|2449|2448.5|2453|2452.5|2449|2448|24925
1748349900000|2025-05-27 12:45:00|2448|2447|2453.5|2452.5|2454.5|2454|2448|2447|10695
1748350200000|2025-05-27 12:50:00|2453|2452|2450|2449.5|2454.5|2453.5|2450|2449.5|64214
1748350500000|2025-05-27 12:55:00|2450.5|2449|2450.5|2450|2451.5|2451|2446.5|2445.5|8262
1748350800000|2025-05-27 13:00:00|2450|2449.5|2447.5|2446.5|2452.5|2451.5|2446.5|2445.5|12368
1748351100000|2025-05-27 13:05:00|2447|2445.5|2448.5|2447.5|2450|2449.5|2446.5|2445.5|38729
1748351400000|2025-05-27 13:10:00|2448|2447|2444|2443.5|2449|2448.5|2444|2443.5|60059
1748351700000|2025-05-27 13:15:00|2443.5|2442.5|2446.5|2445.5|2448|2447|2443.5|2442.5|7938
1748352000000|2025-05-27 13:20:00|2446|2446|2448.5|2448|2448.5|2448|2446|2445.5|2476
1748352300000|2025-05-27 13:25:00|2449|2448.5|2449|2448|2451.5|2451|2448.5|2447.5|14282
1748352600000|2025-05-27 13:30:00|2447.5|2447|2440.5|2440|2448|2447|2439.5|2438.5|21655
1748352900000|2025-05-27 13:35:00|2441|2440.5|2447.5|2446.5|2448.5|2447.5|2438.5|2437.5|12840
1748353200000|2025-05-27 13:40:00|2447|2446|2446|2445.5|2448.5|2448|2446|2445.5|16174
1748353500000|2025-05-27 13:45:00|2446.5|2446|2447.5|2447|2449|2448.5|2445.5|2445|10411
1748353800000|2025-05-27 13:50:00|2448|2447.5|2444.5|2444|2448|2447.5|2443|2442.5|12686
1748354100000|2025-05-27 13:55:00|2444|2443.5|2443.5|2442.5|2445.5|2444.5|2443.5|2442.5|10087
1748354400000|2025-05-27 14:00:00|2442.5|2441.5|2442|2441.5|2445|2444|2441.5|2441|23166
1748354700000|2025-05-27 14:05:00|2442.5|2442.5|2438.5|2438|2443.5|2443|2438.5|2438|16110
1748355000000|2025-05-27 14:10:00|2438|2437|2440|2439.5|2440|2439.5|2437.5|2437|14517
1748355300000|2025-05-27 14:15:00|2440.5|2440|2443.5|2443|2443.5|2443|2440|2439|13158
1748355600000|2025-05-27 14:20:00|2444|2443.5|2446.5|2446|2447|2446.5|2444|2443|14691
1748355900000|2025-05-27 14:25:00|2446|2445.5|2446|2445|2448|2447.5|2445.5|2444.5|14952
1748356200000|2025-05-27 14:30:00|2445.5|2444.5|2443.5|2442.5|2445.5|2445|2443|2442|19755
1748356500000|2025-05-27 14:35:00|2443|2443|2445.5|2445|2445.5|2445|2442.5|2442|31550
1748356800000|2025-05-27 14:40:00|2445|2444.5|2447|2446.5|2448|2447|2445|2444.5|23744
1748357100000|2025-05-27 14:45:00|2446.5|2446|2444|2443.5|2447|2446.5|2444|2443|801830
1748357400000|2025-05-27 14:50:00|2444.5|2443|2442.5|2442|2444.5|2443|2441|2440|31114
1748357700000|2025-05-27 14:55:00|2443|2441.5|2442.5|2441.5|2443.5|2443|2442|2441.5|17835
1748358000000|2025-05-27 15:00:00|2443|2442|2445|2444.5|2445|2444.5|2442|2441.5|18993
1748358300000|2025-05-27 15:05:00|2445.5|2445|2446.5|2446|2448|2447.5|2445.5|2445|16653
1748358600000|2025-05-27 15:10:00|2447|2446.5|2446|2445|2447.5|2447|2445.5|2445|14072
1748358900000|2025-05-27 15:15:00|2445.5|2445.5|2448|2447|2448|2447|2445.5|2445|18933
1748359200000|2025-05-27 15:20:00|2447.5|2447.5|2447|2446.5|2448.5|2448|2445.5|2445|9516
1748359500000|2025-05-27 15:25:00|2447.5|2446|2448|2447.5|2448|2447.5|2446.5|2446|19009
1748415600000|2025-05-28 07:00:00|2452|2450.5|2461|2460|2461.5|2460.5|2449.5|2448|17705
1748415900000|2025-05-28 07:05:00|2462|2460.5|2460|2459.5|2463.5|2462|2459.5|2458.5|13484
1748416200000|2025-05-28 07:10:00|2460.5|2457|2456.5|2456|2460.5|2458|2455|2454|14130
1748416500000|2025-05-28 07:15:00|2455.5|2455|2457|2456|2457|2456.5|2455.5|2454.5|5971
1748416800000|2025-05-28 07:20:00|2456.5|2455.5|2458.5|2458|2458.5|2458|2456.5|2455.5|4428
1748417100000|2025-05-28 07:25:00|2457.5|2457.5|2456.5|2456|2460|2459|2456.5|2455.5|4186
1748417400000|2025-05-28 07:30:00|2457|2456.5|2458|2457|2461.5|2461|2457|2456|12926
1748417700000|2025-05-28 07:35:00|2457.5|2456.5|2458.5|2458|2458.5|2458|2457.5|2456.5|4462
1748418000000|2025-05-28 07:40:00|2459|2458.5|2458.5|2458|2459.5|2459|2458|2457|6746
1748418300000|2025-05-28 07:45:00|2459|2457.5|2458|2457|2459|2458|2455.5|2454.5|11595
1748418600000|2025-05-28 07:50:00|2457.5|2456.5|2458|2457|2460.5|2460|2457.5|2456.5|15557
1748418900000|2025-05-28 07:55:00|2457.5|2456.5|2457|2456.5|2459|2458.5|2456|2455.5|5934
1748419200000|2025-05-28 08:00:00|2456.5|2456|2451.5|2451|2457|2456.5|2451|2450.5|14293
1748419500000|2025-05-28 08:05:00|2452|2451.5|2450.5|2449.5|2452.5|2452|2450|2449.5|5740
1748419800000|2025-05-28 08:10:00|2451|2450|2452.5|2452|2452.5|2452|2451|2450|6034
1748420100000|2025-05-28 08:15:00|2453|2452.5|2450|2449|2453|2452.5|2449.5|2449|17480
1748420400000|2025-05-28 08:20:00|2449.5|2448.5|2451|2450.5|2451|2450.5|2448|2447.5|12844
1748420700000|2025-05-28 08:25:00|2451.5|2451|2451.5|2451|2451.5|2451|2450|2449.5|9051
1748421000000|2025-05-28 08:30:00|2451|2450.5|2450|2449.5|2451.5|2451|2449.5|2448.5|9493
1748421300000|2025-05-28 08:35:00|2450.5|2450|2450|2449.5|2451.5|2450.5|2450|2449.5|6352
1748421600000|2025-05-28 08:40:00|2450.5|2450|2452|2451.5|2452.5|2452|2449.5|2449|6686
1748421900000|2025-05-28 08:45:00|2452.5|2452|2451|2450.5|2453|2452|2451|2450|5304
1748422200000|2025-05-28 08:50:00|2450.5|2450|2449|2448.5|2451|2450.5|2448.5|2448|9107
1748422500000|2025-05-28 08:55:00|2449.5|2449|2449|2448.5|2451|2450.5|2448.5|2448|3672
1748422800000|2025-05-28 09:00:00|2448.5|2448|2448.5|2448|2449|2448.5|2447|2446.5|10324
1748423100000|2025-05-28 09:05:00|2449|2448.5|2448.5|2447.5|2449|2448.5|2447.5|2447|7887
1748423400000|2025-05-28 09:10:00|2448|2447|2452|2451.5|2452|2451.5|2447.5|2447|4671
1748423700000|2025-05-28 09:15:00|2451.5|2451|2452|2451|2452|2451.5|2451|2450.5|11303
1748424000000|2025-05-28 09:20:00|2451.5|2451.5|2452.5|2452|2452.5|2452|2451.5|2451|12335
1748424300000|2025-05-28 09:25:00|2453|2452.5|2453.5|2453|2454|2453.5|2452.5|2452|5024
1748424600000|2025-05-28 09:30:00|2453|2452.5|2455.5|2455|2455.5|2455|2452.5|2451.5|8662
1748424900000|2025-05-28 09:35:00|2456|2455.5|2455.5|2455|2456|2455.5|2454|2453.5|5457
1748425200000|2025-05-28 09:40:00|2456|2455.5|2455|2454.5|2456|2455.5|2454.5|2454|14884
1748425500000|2025-05-28 09:45:00|2455.5|2455|2453.5|2453|2456|2455.5|2453|2452.5|7638
1748425800000|2025-05-28 09:50:00|2453|2452.5|2452|2451.5|2453.5|2453|2452|2451.5|8099
1748426100000|2025-05-28 09:55:00|2452.5|2452|2451.5|2451|2452.5|2452|2451|2450.5|9801
1748426400000|2025-05-28 10:00:00|2452|2451.5|2449|2448.5|2452|2451.5|2449|2448|11034
1748426700000|2025-05-28 10:05:00|2448.5|2448|2447.5|2447|2448.5|2448.5|2447.5|2447|7841
1748427000000|2025-05-28 10:10:00|2447|2446.5|2447|2446.5|2448|2447.5|2446|2445|8179
1748427300000|2025-05-28 10:15:00|2447.5|2447|2446.5|2446|2448.5|2447.5|2446.5|2446|10582
1748427600000|2025-05-28 10:20:00|2446|2445.5|2446.5|2446|2446.5|2446|2445|2444.5|4647
1748427900000|2025-05-28 10:25:00|2446|2445|2445.5|2445|2446.5|2446|2445.5|2445|9840
1748428200000|2025-05-28 10:30:00|2446|2445.5|2446.5|2446|2446.5|2446|2445.5|2445|16786
1748428500000|2025-05-28 10:35:00|2447|2446.5|2449|2448.5|2449|2448.5|2446.5|2445.5|9804
1748428800000|2025-05-28 10:40:00|2448.5|2448|2446|2445.5|2449|2448.5|2446|2445.5|9901
1748429100000|2025-05-28 10:45:00|2446.5|2446|2446|2445.5|2446.5|2446|2445.5|2445|4652
1748429400000|2025-05-28 10:50:00|2446.5|2446|2448|2447.5|2448|2447.5|2446.5|2446|9764
1748429700000|2025-05-28 10:55:00|2447.5|2447|2448.5|2447.5|2448.5|2448|2447.5|2447|17756
1748430000000|2025-05-28 11:00:00|2448|2448|2449|2448.5|2449|2448.5|2447|2446.5|13407
1748430300000|2025-05-28 11:05:00|2448.5|2448|2448|2447|2449|2448|2447|2446|3522
1748430600000|2025-05-28 11:10:00|2447.5|2446.5|2448|2447.5|2448|2447.5|2447|2446|5627
1748430900000|2025-05-28 11:15:00|2447.5|2447|2447.5|2446.5|2448|2447|2447|2446.5|4914
1748431200000|2025-05-28 11:20:00|2447|2447|2448|2447|2448|2447.5|2447|2446|9541
1748431500000|2025-05-28 11:25:00|2448.5|2447.5|2448.5|2448|2449|2448.5|2448|2447|6376
1748431800000|2025-05-28 11:30:00|2449|2447.5|2450|2449.5|2451|2450.5|2448.5|2447.5|21794
1748432100000|2025-05-28 11:35:00|2449.5|2449|2447.5|2447|2450|2449.5|2447.5|2446.5|3378
1748432400000|2025-05-28 11:40:00|2448|2447.5|2449.5|2449|2449.5|2449|2448|2447|3238
1748432700000|2025-05-28 11:45:00|2449|2448.5|2450|2449.5|2450|2449.5|2449|2448|4802
1748433000000|2025-05-28 11:50:00|2449.5|2449|2450|2449|2450|2449.5|2449|2448.5|13226
1748433300000|2025-05-28 11:55:00|2449|2448.5|2448|2447.5|2449|2448.5|2447.5|2446.5|5073
1748433600000|2025-05-28 12:00:00|2448.5|2447|2450|2449.5|2450|2449.5|2448|2447|4069
1748433900000|2025-05-28 12:05:00|2450.5|2449|2452|2451|2452|2451.5|2450.5|2449|6920
1748434200000|2025-05-28 12:10:00|2451.5|2451.5|2452|2451.5|2452.5|2452|2451.5|2451|5496
1748434500000|2025-05-28 12:15:00|2452.5|2452|2454|2453|2454|2453.5|2452|2451.5|17958
1748434800000|2025-05-28 12:20:00|2454.5|2453.5|2455|2454|2456|2455.5|2454.5|2453|7391
1748435100000|2025-05-28 12:25:00|2454.5|2454.5|2453|2452|2454.5|2454.5|2453|2452|7409
1748435400000|2025-05-28 12:30:00|2452.5|2452.5|2452|2451.5|2453|2452.5|2451.5|2450.5|5887
1748435700000|2025-05-28 12:35:00|2451.5|2451|2451.5|2451|2452|2451.5|2451|2450.5|5524
1748436000000|2025-05-28 12:40:00|2452|2451.5|2451|2450.5|2452|2451.5|2451|2450|14302
1748436300000|2025-05-28 12:45:00|2451.5|2450|2453.5|2453|2454.5|2454|2451.5|2450|20265
1748436600000|2025-05-28 12:50:00|2454|2453.5|2454.5|2454|2454.5|2454|2453|2452.5|20282
1748436900000|2025-05-28 12:55:00|2454|2453.5|2455|2454.5|2455.5|2455|2453.5|2453|13994
1748437200000|2025-05-28 13:00:00|2454.5|2454|2454.5|2453.5|2456|2455.5|2454.5|2453.5|16698
1748437500000|2025-05-28 13:05:00|2454|2453|2454|2453.5|2454.5|2454|2452.5|2451.5|19391
1748437800000|2025-05-28 13:10:00|2454.5|2454|2456|2455.5|2456|2455.5|2454|2453.5|9920
1748438100000|2025-05-28 13:15:00|2456.5|2456|2458.5|2457.5|2459|2458.5|2455.5|2455|21393
1748438400000|2025-05-28 13:20:00|2458|2458|2458.5|2458|2459.5|2459|2457.5|2456.5|9961
1748438700000|2025-05-28 13:25:00|2459|2458.5|2461.5|2461|2461.5|2461|2458|2457.5|19139
1748439000000|2025-05-28 13:30:00|2460.5|2460|2459|2458.5|2465|2464|2457|2456|37858
1748439300000|2025-05-28 13:35:00|2458.5|2458|2452.5|2451.5|2459|2458.5|2452|2451|25508
1748439600000|2025-05-28 13:40:00|2451.5|2452|2451|2450.5|2452|2452|2448.5|2448|26015
1748439900000|2025-05-28 13:45:00|2451.5|2450|2448|2447.5|2452|2451.5|2447.5|2447|23947
1748440200000|2025-05-28 13:50:00|2448.5|2448|2447|2446.5|2448.5|2448|2445.5|2444.5|26899
1748440500000|2025-05-28 13:55:00|2447.5|2447|2450.5|2449.5|2452.5|2451.5|2447|2446.5|16285
1748440800000|2025-05-28 14:00:00|2451|2450.5|2450.5|2450|2452|2451.5|2448.5|2447.5|19006
1748441100000|2025-05-28 14:05:00|2451|2449.5|2449|2448|2452.5|2452|2448.5|2447.5|19403
1748441400000|2025-05-28 14:10:00|2448.5|2448.5|2447.5|2446.5|2449.5|2449|2446.5|2445.5|19542
1748441700000|2025-05-28 14:15:00|2447|2446|2447|2446.5|2447.5|2447|2445.5|2445|14278
1748442000000|2025-05-28 14:20:00|2447.5|2447|2447.5|2446.5|2447.5|2447|2445.5|2445|10678
1748442300000|2025-05-28 14:25:00|2448|2447|2445.5|2445|2448|2447.5|2445|2444|10377
1748442600000|2025-05-28 14:30:00|2446|2444.5|2445.5|2445|2446|2445.5|2443|2442.5|15130
1748442900000|2025-05-28 14:35:00|2445|2444.5|2442|2441.5|2445|2444.5|2442|2441.5|23659
1748443200000|2025-05-28 14:40:00|2442.5|2442|2442|2441.5|2444|2443.5|2442|2441.5|15825
1748443500000|2025-05-28 14:45:00|2442.5|2442|2442|2441|2443.5|2443|2442|2441|28226
1748443800000|2025-05-28 14:50:00|2441.5|2440.5|2441|2440.5|2442|2441.5|2440|2439.5|32818
1748444100000|2025-05-28 14:55:00|2441.5|2441|2440.5|2440|2441.5|2441|2440|2439.5|16064
1748444400000|2025-05-28 15:00:00|2441|2440.5|2445|2444.5|2445|2444.5|2440.5|2440|14422
1748444700000|2025-05-28 15:05:00|2445.5|2445|2444.5|2444|2446|2445|2444|2443|18535
1748445000000|2025-05-28 15:10:00|2444|2443.5|2444|2443|2444.5|2444|2443|2442|23850
1748445300000|2025-05-28 15:15:00|2444.5|2443.5|2446|2445.5|2446.5|2446|2444|2443.5|25370
1748445600000|2025-05-28 15:20:00|2446.5|2446|2445|2444.5|2447|2446.5|2445|2444|25677
1748445900000|2025-05-28 15:25:00|2444.5|2444|2444.5|2443.5|2445.5|2445|2444|2443.5|17270
1748502000000|2025-05-29 07:00:00|2453.5|2453|2455.5|2454|2458|2456.5|2453.5|2452|15561
1748502300000|2025-05-29 07:05:00|2456|2454.5|2456.5|2455|2458|2457|2455|2454|7805
1748502600000|2025-05-29 07:10:00|2457|2455.5|2454|2453|2457|2456|2453.5|2453|5685
1748502900000|2025-05-29 07:15:00|2454.5|2453.5|2457.5|2456.5|2457.5|2456.5|2453.5|2452.5|15287
1748503200000|2025-05-29 07:20:00|2457|2456|2463|2462|2463.5|2462.5|2456.5|2456|13628
1748503500000|2025-05-29 07:25:00|2462.5|2461|2460.5|2459.5|2462.5|2461|2459.5|2458.5|6280
1748503800000|2025-05-29 07:30:00|2460|2459|2461|2460.5|2461|2460.5|2459|2458|7135
1748504100000|2025-05-29 07:35:00|2462|2460|2465|2464|2465.5|2465|2461|2460|14311
1748504400000|2025-05-29 07:40:00|2465.5|2464.5|2463|2462.5|2466|2465.5|2462.5|2462|15464
1748504700000|2025-05-29 07:45:00|2463.5|2463|2462.5|2461.5|2463.5|2463|2461.5|2460.5|18789
1748505000000|2025-05-29 07:50:00|2463|2462|2465|2464|2465|2464.5|2462.5|2461.5|7209
1748505300000|2025-05-29 07:55:00|2465.5|2465|2465.5|2464.5|2465.5|2465|2464|2463|5078
1748505600000|2025-05-29 08:00:00|2465|2464|2463.5|2462.5|2465.5|2464|2462|2461.5|10379
1748505900000|2025-05-29 08:05:00|2464|2463|2460.5|2460|2464|2463|2460.5|2460|11660
1748506200000|2025-05-29 08:10:00|2461.5|2460.5|2459.5|2459|2461.5|2460.5|2459.5|2459|4687
1748506500000|2025-05-29 08:15:00|2460|2459.5|2460|2459|2460.5|2460|2459.5|2459|6649
1748506800000|2025-05-29 08:20:00|2459.5|2459.5|2458|2457.5|2459.5|2459.5|2458|2457.5|24542
1748507100000|2025-05-29 08:25:00|2457.5|2457|2456|2455|2459|2458.5|2456|2455|27551
1748507400000|2025-05-29 08:30:00|2455.5|2455.5|2455|2454|2457.5|2457|2455|2454|7836
1748507700000|2025-05-29 08:35:00|2454.5|2454.5|2454.5|2454|2455|2454.5|2454|2453.5|3654
1748508000000|2025-05-29 08:40:00|2455|2454.5|2456.5|2456|2456.5|2456|2455|2454|2772
1748508300000|2025-05-29 08:45:00|2457|2456.5|2454|2453.5|2457.5|2457|2454|2453.5|5652
1748508600000|2025-05-29 08:50:00|2454.5|2454|2456|2455|2456|2455.5|2454.5|2454|7858
1748508900000|2025-05-29 08:55:00|2456.5|2455.5|2456.5|2456|2456.5|2456|2455.5|2455|6237
1748509200000|2025-05-29 09:00:00|2456|2455.5|2455|2454.5|2456|2455.5|2454.5|2454|11920
1748509500000|2025-05-29 09:05:00|2455.5|2455|2456|2455.5|2456.5|2456|2455.5|2455|7690
1748509800000|2025-05-29 09:10:00|2456.5|2456|2457|2456.5|2457.5|2457|2456.5|2455.5|4162
1748510100000|2025-05-29 09:15:00|2456.5|2456|2456.5|2455.5|2457|2456.5|2455.5|2454.5|8418
1748510400000|2025-05-29 09:20:00|2456|2455|2456.5|2456|2457.5|2457|2455.5|2455|3155
1748510700000|2025-05-29 09:25:00|2456|2455.5|2454.5|2454|2456|2456|2454.5|2454|3868
1748511000000|2025-05-29 09:30:00|2455|2454.5|2453|2452.5|2455|2454.5|2453|2452|3437
1748511300000|2025-05-29 09:35:00|2453.5|2453|2454.5|2454|2454.5|2454|2453|2452.5|5474
1748511600000|2025-05-29 09:40:00|2454|2453.5|2452.5|2452|2454.5|2453.5|2452.5|2452|3437
1748511900000|2025-05-29 09:45:00|2453|2452.5|2453.5|2452.5|2454|2453|2453|2452|4321
1748512200000|2025-05-29 09:50:00|2453|2453|2452|2451.5|2453|2453|2452|2451.5|3506
1748512500000|2025-05-29 09:55:00|2452.5|2452|2453|2452|2453|2452.5|2452|2451.5|7877
1748512800000|2025-05-29 10:00:00|2452.5|2451.5|2449.5|2449|2452.5|2452|2449.5|2449|5695
1748513100000|2025-05-29 10:05:00|2449|2448.5|2448.5|2448|2449.5|2449|2447.5|2447|5100
1748513400000|2025-05-29 10:10:00|2449|2448.5|2448|2447|2449|2448.5|2447.5|2447|5762
1748513700000|2025-05-29 10:15:00|2447.5|2447.5|2448|2447.5|2448.5|2448|2447.5|2447|5407
1748514000000|2025-05-29 10:20:00|2448.5|2448|2447.5|2447|2449|2448.5|2447|2446.5|3176
1748514300000|2025-05-29 10:25:00|2448|2447.5|2449|2448|2449|2448.5|2447.5|2447.5|6984
1748514600000|2025-05-29 10:30:00|2449.5|2448.5|2448.5|2448|2449.5|2449|2448.5|2448|4748
1748514900000|2025-05-29 10:35:00|2449|2448.5|2448.5|2448|2449|2448.5|2447.5|2447|4341
1748515200000|2025-05-29 10:40:00|2449|2448.5|2448.5|2448|2449|2448.5|2448.5|2448|7019
1748515500000|2025-05-29 10:45:00|2448|2447.5|2447|2446.5|2448|2447.5|2447|2446.5|6919
1748515800000|2025-05-29 10:50:00|2447.5|2447|2447|2446|2447.5|2447|2446.5|2446|5396
1748516100000|2025-05-29 10:55:00|2446.5|2446.5|2445.5|2445|2447|2446.5|2445|2444|6735
1748516400000|2025-05-29 11:00:00|2446|2444.5|2445|2444.5|2446|2445|2444|2443.5|3430
1748516700000|2025-05-29 11:05:00|2444.5|2444|2446|2445.5|2446|2445.5|2444.5|2444|7265
1748517000000|2025-05-29 11:10:00|2445.5|2445|2447.5|2447|2448|2447.5|2445.5|2445|8970
1748517300000|2025-05-29 11:15:00|2448|2447.5|2448|2447|2448.5|2448|2447.5|2447|11011
1748517600000|2025-05-29 11:20:00|2448.5|2447.5|2448.5|2448|2449|2448|2447.5|2447|4881
1748517900000|2025-05-29 11:25:00|2448|2447.5|2447|2446.5|2448.5|2447.5|2447|2446.5|5846
1748518200000|2025-05-29 11:30:00|2447.5|2447|2448|2447.5|2448|2447.5|2446|2445.5|6402
1748518500000|2025-05-29 11:35:00|2448.5|2448|2448|2447.5|2449|2448.5|2448|2447.5|11562
1748518800000|2025-05-29 11:40:00|2448.5|2448|2448|2447.5|2448.5|2448|2447|2446.5|5210
1748519100000|2025-05-29 11:45:00|2447.5|2447|2448|2447.5|2448.5|2448|2447.5|2447|4101
1748519400000|2025-05-29 11:50:00|2447.5|2447|2447|2446.5|2447.5|2447.5|2446|2445.5|7115
1748519700000|2025-05-29 11:55:00|2446.5|2446|2446.5|2445.5|2447|2446.5|2445.5|2445|10235
1748520000000|2025-05-29 12:00:00|2446|2446|2446.5|2446|2447|2446.5|2445|2444.5|57059
1748520300000|2025-05-29 12:05:00|2447|2446.5|2448.5|2448|2449|2448.5|2445.5|2445|17756
1748520600000|2025-05-29 12:10:00|2448|2447.5|2449.5|2449|2450|2449|2448|2447.5|8030
1748520900000|2025-05-29 12:15:00|2450|2449.5|2448|2447.5|2450|2449.5|2448|2447.5|10982
1748521200000|2025-05-29 12:20:00|2448.5|2448|2447|2446.5|2449|2448.5|2445.5|2445|5785
1748521500000|2025-05-29 12:25:00|2447.5|2447|2449.5|2448.5|2450|2449.5|2447.5|2447|10572
1748521800000|2025-05-29 12:30:00|2449|2447.5|2448|2447.5|2449.5|2449|2448|2447|14783
1748522100000|2025-05-29 12:35:00|2447.5|2447|2446|2445.5|2448|2447.5|2446|2445|5871
1748522400000|2025-05-29 12:40:00|2446.5|2445|2445|2444.5|2446.5|2446|2444.5|2444|3208
1748522700000|2025-05-29 12:45:00|2445.5|2445|2446|2445.5|2446|2445.5|2445.5|2444.5|2612
1748523000000|2025-05-29 12:50:00|2446.5|2446|2446|2445.5|2447|2446.5|2445.5|2445|5979
1748523300000|2025-05-29 12:55:00|2446.5|2446|2447.5|2447|2448|2447.5|2446|2445|6503
1748523600000|2025-05-29 13:00:00|2448|2447.5|2450|2449.5|2451.5|2451|2448|2447.5|11333
1748523900000|2025-05-29 13:05:00|2450.5|2450|2451|2450.5|2451|2450.5|2450|2449.5|6723
1748524200000|2025-05-29 13:10:00|2450.5|2450|2451.5|2451|2452|2451|2450|2449.5|5560
1748524500000|2025-05-29 13:15:00|2452|2450.5|2451.5|2451|2452.5|2452|2451|2450.5|5854
1748524800000|2025-05-29 13:20:00|2452|2451.5|2451.5|2451|2453.5|2453|2451.5|2451|4546
1748525100000|2025-05-29 13:25:00|2451|2450.5|2448|2447.5|2451|2450.5|2448|2447.5|5958
1748525400000|2025-05-29 13:30:00|2447|2447|2443.5|2443|2448.5|2448|2442.5|2442|19964
1748525700000|2025-05-29 13:35:00|2443|2442.5|2445|2444.5|2448.5|2447.5|2443|2442.5|28702
1748526000000|2025-05-29 13:40:00|2444.5|2444|2445|2444|2446|2445.5|2443|2442.5|14827
1748526300000|2025-05-29 13:45:00|2445.5|2444.5|2446|2445.5|2446|2445.5|2443|2442|9765
1748526600000|2025-05-29 13:50:00|2445.5|2445|2447|2446.5|2448.5|2447.5|2444.5|2444|8921
1748526900000|2025-05-29 13:55:00|2447.5|2447|2444.5|2444|2448|2447.5|2442|2441.5|6423
1748527200000|2025-05-29 14:00:00|2445|2444.5|2444|2443.5|2446.5|2445.5|2444|2443.5|19907
1748527500000|2025-05-29 14:05:00|2443.5|2443|2439.5|2439|2443.5|2443|2438.5|2438|20340
1748527800000|2025-05-29 14:10:00|2439|2438.5|2443.5|2443|2443.5|2443|2439|2438.5|11572
1748528100000|2025-05-29 14:15:00|2443|2442.5|2439.5|2439|2445|2444.5|2439|2438.5|12666
1748528400000|2025-05-29 14:20:00|2439|2438.5|2442|2441.5|2442|2441.5|2439|2438.5|31985
1748528700000|2025-05-29 14:25:00|2442.5|2442|2442.5|2442|2444|2443|2442.5|2441.5|7940
1748529000000|2025-05-29 14:30:00|2443|2442.5|2441|2440.5|2443.5|2443|2440|2439.5|25340
1748529300000|2025-05-29 14:35:00|2440.5|2440|2442|2441.5|2444|2443|2440.5|2440|7997
1748529600000|2025-05-29 14:40:00|2442.5|2442|2442.5|2442|2443|2442.5|2440.5|2440|12937
1748529900000|2025-05-29 14:45:00|2442|2441.5|2444.5|2444|2444.5|2444|2441.5|2441|27377
1748530200000|2025-05-29 14:50:00|2444|2443.5|2444.5|2443.5|2445|2444.5|2443.5|2443|10789
1748530500000|2025-05-29 14:55:00|2445|2444|2445|2444.5|2446|2445.5|2444.5|2444|16222
1748530800000|2025-05-29 15:00:00|2444.5|2444|2443.5|2443|2446.5|2445.5|2443|2442|26629
1748531100000|2025-05-29 15:05:00|2444|2442.5|2444|2443.5|2444.5|2444|2442.5|2442|15762
1748531400000|2025-05-29 15:10:00|2444.5|2444|2444.5|2444|2445.5|2445|2444|2443.5|8945
1748531700000|2025-05-29 15:15:00|2445|2444.5|2443|2442.5|2445|2444.5|2443|2442.5|16679
1748532000000|2025-05-29 15:20:00|2443.5|2443|2444|2443.5|2444|2443.5|2442.5|2442|17675
1748532300000|2025-05-29 15:25:00|2443.5|2443|2445.5|2445|2445.5|2445|2443.5|2443|18619
1748588400000|2025-05-30 07:00:00|2452|2448|2452|2451.5|2453|2452.5|2448|2446|12860
1748588700000|2025-05-30 07:05:00|2453|2452.5|2446|2445.5|2456.5|2455.5|2445|2444|11278
1748589000000|2025-05-30 07:10:00|2445|2444|2452.5|2451.5|2453|2452|2444|2443|21928
1748589300000|2025-05-30 07:15:00|2453|2452|2454|2453.5|2454.5|2453.5|2452|2451|11085
1748589600000|2025-05-30 07:20:00|2453.5|2452.5|2458|2457|2458.5|2458|2453.5|2452.5|12308
1748589900000|2025-05-30 07:25:00|2457|2456|2459.5|2459|2460|2459|2456|2455.5|21063
1748590200000|2025-05-30 07:30:00|2459|2458.5|2458.5|2457.5|2461|2460.5|2458.5|2457.5|9006
1748590500000|2025-05-30 07:35:00|2458|2458|2462.5|2462|2463|2462.5|2458|2457.5|9312
1748590800000|2025-05-30 07:40:00|2463|2462.5|2462|2461|2463|2462.5|2460.5|2460|7124
1748591100000|2025-05-30 07:45:00|2462.5|2461.5|2463.5|2462.5|2464.5|2464|2461.5|2461|9839
1748591400000|2025-05-30 07:50:00|2463|2462|2463|2462|2464|2463|2462.5|2461.5|11612
1748591700000|2025-05-30 07:55:00|2463.5|2462.5|2461|2460.5|2463.5|2462.5|2460.5|2460|6001
1748592000000|2025-05-30 08:00:00|2461.5|2461|2461.5|2461|2463.5|2463|2461.5|2460.5|10441
1748592300000|2025-05-30 08:05:00|2461|2460.5|2463|2462.5|2464|2463.5|2461|2460.5|19644
1748592600000|2025-05-30 08:10:00|2462.5|2462|2463|2462.5|2463|2462.5|2460.5|2460|12640
1748592900000|2025-05-30 08:15:00|2462.5|2462|2462.5|2461.5|2464.5|2463.5|2462|2461|12171
1748593200000|2025-05-30 08:20:00|2462|2462|2465|2464|2465|2464.5|2461.5|2461|10818
1748593500000|2025-05-30 08:25:00|2464.5|2464.5|2464.5|2464|2465|2464.5|2463|2462|13226
1748593800000|2025-05-30 08:30:00|2464|2463.5|2465|2464|2466.5|2466|2463.5|2462.5|8807
1748594100000|2025-05-30 08:35:00|2464.5|2464.5|2463.5|2462.5|2464.5|2464.5|2462.5|2462|87565
1748594400000|2025-05-30 08:40:00|2463|2463|2461.5|2460.5|2463.5|2463|2460.5|2459.5|6097
1748594700000|2025-05-30 08:45:00|2461|2461|2463|2462.5|2463.5|2463|2461|2460.5|8822
1748595000000|2025-05-30 08:50:00|2462.5|2462|2463|2462.5|2463.5|2463|2462|2461|5369
1748595300000|2025-05-30 08:55:00|2463.5|2462|2463.5|2463|2463.5|2463|2463|2462|4304
1748595600000|2025-05-30 09:00:00|2464|2463.5|2466|2465.5|2466|2465.5|2464|2463.5|6698
1748595900000|2025-05-30 09:05:00|2467|2466|2467|2466.5|2467|2466.5|2466|2465|9482
1748596200000|2025-05-30 09:10:00|2466.5|2466|2469|2468.5|2469.5|2468.5|2466.5|2465.5|12045
1748596500000|2025-05-30 09:15:00|2468.5|2468|2469|2468.5|2469.5|2468.5|2468|2467.5|8823
1748596800000|2025-05-30 09:20:00|2468.5|2468|2468|2467.5|2469|2468|2468|2467|5898
1748597100000|2025-05-30 09:25:00|2467.5|2466.5|2467.5|2467|2467.5|2467|2467|2466|5646
1748597400000|2025-05-30 09:30:00|2468|2467.5|2468.5|2468|2468.5|2468|2467.5|2467|4308
1748597700000|2025-05-30 09:35:00|2468|2467.5|2467|2466.5|2468.5|2468|2465.5|2464.5|6505
1748598000000|2025-05-30 09:40:00|2466.5|2466|2467|2466|2467|2466.5|2466|2465|6532
1748598300000|2025-05-30 09:45:00|2466.5|2465.5|2466|2465.5|2467|2466|2465.5|2465|7866
1748598600000|2025-05-30 09:50:00|2465.5|2465|2465.5|2464.5|2465.5|2465|2464.5|2463.5|4330
1748598900000|2025-05-30 09:55:00|2466|2465|2465.5|2465|2466.5|2466|2465|2464|2911
1748599200000|2025-05-30 10:00:00|2466|2465.5|2467|2466.5|2467|2466.5|2465|2464|4104
1748599500000|2025-05-30 10:05:00|2467.5|2467|2469.5|2469|2469.5|2469|2467.5|2467|2707
1748599800000|2025-05-30 10:10:00|2469|2468.5|2466|2465|2469.5|2468.5|2465|2464|4853
1748600100000|2025-05-30 10:15:00|2465.5|2465.5|2467.5|2466.5|2467.5|2467|2465.5|2465|5349
1748600400000|2025-05-30 10:20:00|2467|2467|2467|2466.5|2468|2467.5|2467|2466.5|5681
1748600700000|2025-05-30 10:25:00|2467.5|2467|2468.5|2468|2468.5|2468|2467|2466.5|7662
1748601000000|2025-05-30 10:30:00|2468|2467.5|2467.5|2467|2468.5|2467.5|2467.5|2466.5|9083
1748601300000|2025-05-30 10:35:00|2467|2466.5|2467|2466|2467|2466.5|2466.5|2466|5456
1748601600000|2025-05-30 10:40:00|2467.5|2466.5|2467|2466|2467.5|2467|2467|2466|2880
1748601900000|2025-05-30 10:45:00|2466.5|2466.5|2468.5|2468|2468.5|2468|2466.5|2466|248491
1748602200000|2025-05-30 10:50:00|2468|2467.5|2468.5|2467.5|2468.5|2468|2467.5|2467|7290
1748602500000|2025-05-30 10:55:00|2468|2468|2470|2469.5|2470|2469.5|2468|2467.5|6575
1748602800000|2025-05-30 11:00:00|2469.5|2469|2470|2469|2471|2470|2468.5|2468|13892
1748603100000|2025-05-30 11:05:00|2470.5|2469.5|2471.5|2471|2471.5|2471|2470|2469.5|3607
1748603400000|2025-05-30 11:10:00|2471|2470.5|2473|2472|2473|2472|2471|2470.5|5706
1748603700000|2025-05-30 11:15:00|2472.5|2472.5|2472|2471.5|2473|2472.5|2472|2471.5|5830
1748604000000|2025-05-30 11:20:00|2471.5|2471|2472.5|2472|2472.5|2472|2470.5|2470|8196
1748604300000|2025-05-30 11:25:00|2472|2471.5|2471.5|2471|2472.5|2471.5|2471.5|2471|5345
1748604600000|2025-05-30 11:30:00|2472|2471.5|2470.5|2470|2472|2471.5|2470.5|2470|3282
1748604900000|2025-05-30 11:35:00|2471|2470.5|2471|2470.5|2471|2470.5|2470.5|2470|6597
1748605200000|2025-05-30 11:40:00|2470.5|2470|2470|2469.5|2470.5|2470|2469|2468|4450
1748605500000|2025-05-30 11:45:00|2470.5|2470|2470.5|2470|2471|2470.5|2470.5|2469.5|4019
1748605800000|2025-05-30 11:50:00|2470|2469.5|2470.5|2470|2470.5|2470|2470|2469.5|7898
1748606100000|2025-05-30 11:55:00|2470|2469.5|2455|2454.5|2470.5|2470|2447.5|2446.5|27452
1748606400000|2025-05-30 12:00:00|2454.5|2453.5|2457.5|2457|2457.5|2457|2452.5|2451.5|8955
1748606700000|2025-05-30 12:05:00|2458|2457.5|2449|2448|2458|2457.5|2443|2442.5|21590
1748607000000|2025-05-30 12:10:00|2449.5|2448.5|2448.5|2448|2450|2449|2443.5|2442.5|25086
1748607300000|2025-05-30 12:15:00|2449|2447.5|2453.5|2453|2455|2454.5|2448.5|2447.5|19011
1748607600000|2025-05-30 12:20:00|2453|2452.5|2451.5|2451|2455|2454.5|2451|2450.5|7933
1748607900000|2025-05-30 12:25:00|2452|2451.5|2452.5|2451.5|2454|2453.5|2452|2451.5|5629
1748608200000|2025-05-30 12:30:00|2454|2453|2455.5|2455|2456.5|2456|2453|2452.5|6891
1748608500000|2025-05-30 12:35:00|2456|2455.5|2456.5|2455.5|2457.5|2456.5|2455|2454|12734
1748608800000|2025-05-30 12:40:00|2456|2455|2452.5|2451.5|2456.5|2456|2452|2451.5|5924
1748609100000|2025-05-30 12:45:00|2453|2452|2453|2452.5|2454|2453.5|2452|2451.5|8008
1748609400000|2025-05-30 12:50:00|2453.5|2453|2454.5|2454|2455|2454|2453|2452.5|5060
1748609700000|2025-05-30 12:55:00|2455|2454.5|2456|2455.5|2458|2457|2454.5|2454|9756
1748610000000|2025-05-30 13:00:00|2456.5|2455|2460|2459|2460.5|2460|2455|2454.5|13128
1748610300000|2025-05-30 13:05:00|2460.5|2459.5|2459|2458|2460.5|2460|2458.5|2458|6783
1748610600000|2025-05-30 13:10:00|2459.5|2458.5|2461|2460.5|2461|2460.5|2459|2458|6666
1748610900000|2025-05-30 13:15:00|2460|2459.5|2462.5|2462|2463|2462|2459.5|2459|9958
1748611200000|2025-05-30 13:20:00|2462|2461.5|2461|2460.5|2463|2462.5|2461|2460|4810
1748611500000|2025-05-30 13:25:00|2461.5|2460|2460.5|2459.5|2462|2461.5|2460|2459.5|8434
1748611800000|2025-05-30 13:30:00|2459.5|2458.5|2454|2453.5|2459.5|2458.5|2452|2451.5|22038
1748612100000|2025-05-30 13:35:00|2453.5|2453|2449.5|2448.5|2454|2453|2449|2448|18056
1748612400000|2025-05-30 13:40:00|2449|2449|2453|2452|2453.5|2452.5|2449|2449|14412
1748612700000|2025-05-30 13:45:00|2452.5|2451.5|2448.5|2448|2454.5|2454|2448.5|2448|29068
1748613000000|2025-05-30 13:50:00|2448|2447.5|2450.5|2449.5|2451|2450.5|2446.5|2446|12631
1748613300000|2025-05-30 13:55:00|2451|2450|2450|2449.5|2451.5|2450.5|2449.5|2448.5|23811
1748613600000|2025-05-30 14:00:00|2450.5|2450.5|2452.5|2451.5|2455.5|2454.5|2450.5|2450|24534
1748613900000|2025-05-30 14:05:00|2453|2452|2455|2454.5|2456|2455.5|2453|2452|18251
1748614200000|2025-05-30 14:10:00|2454.5|2454|2452|2451.5|2455.5|2454.5|2451.5|2450.5|23545
1748614500000|2025-05-30 14:15:00|2451.5|2451|2453|2452.5|2453.5|2453|2451.5|2450.5|14061
1748614800000|2025-05-30 14:20:00|2453.5|2452|2452|2451.5|2454|2453.5|2451.5|2451|12997
1748615100000|2025-05-30 14:25:00|2451.5|2451|2452|2451.5|2452.5|2452|2450.5|2450|48711
1748615400000|2025-05-30 14:30:00|2451.5|2451|2451.5|2450.5|2454|2453.5|2451.5|2450.5|9027
1748615700000|2025-05-30 14:35:00|2451|2450|2453.5|2453|2454|2453.5|2450.5|2450|13393
1748616000000|2025-05-30 14:40:00|2453|2452.5|2451.5|2450.5|2454|2453|2451|2450.5|17101
1748616300000|2025-05-30 14:45:00|2451|2450|2448.5|2448|2451|2450.5|2448.5|2448|24618
1748616600000|2025-05-30 14:50:00|2449|2448.5|2447|2446.5|2449|2448.5|2445.5|2445|23356
1748616900000|2025-05-30 14:55:00|2446.5|2446|2448|2447.5|2449|2448.5|2446.5|2446|28774
1748617200000|2025-05-30 15:00:00|2448.5|2448|2451|2450.5|2451|2450.5|2448.5|2448|25721
1748617500000|2025-05-30 15:05:00|2450.5|2450|2452.5|2451.5|2453.5|2453|2450.5|2450|12915
1748617800000|2025-05-30 15:10:00|2452|2452|2451.5|2451|2453.5|2453|2451.5|2450.5|15711
1748618100000|2025-05-30 15:15:00|2452|2451.5|2447.5|2447|2452|2451.5|2447.5|2447|13313
1748618400000|2025-05-30 15:20:00|2448|2447.5|2447.5|2447|2448.5|2448|2447|2446.5|16363
1748618700000|2025-05-30 15:25:00|2447|2446.5|2445.5|2445|2448|2447.5|2445.5|2445|50800
1748847600000|2025-06-02 07:00:00|2456.5|2454.5|2461|2460|2465|2464|2450.5|2449.5|26393
1748847900000|2025-06-02 07:05:00|2461.5|2460.5|2457|2456|2463|2462|2454.5|2453|11910
1748848200000|2025-06-02 07:10:00|2456|2455|2458.5|2457|2458.5|2457|2452.5|2451.5|23813
1748848500000|2025-06-02 07:15:00|2459|2457.5|2456|2455|2460.5|2459|2453|2452.5|13605
1748848800000|2025-06-02 07:20:00|2456.5|2455.5|2453|2452|2456.5|2455.5|2452.5|2452|9263
1748849100000|2025-06-02 07:25:00|2452.5|2451.5|2446.5|2446|2452.5|2451.5|2443.5|2443|17439
1748849400000|2025-06-02 07:30:00|2445|2445.5|2448|2447.5|2452|2451|2445|2444|15145
1748849700000|2025-06-02 07:35:00|2447.5|2447|2452|2451|2453.5|2453|2447.5|2447|8222
1748850000000|2025-06-02 07:40:00|2451|2450.5|2452|2451|2453.5|2452.5|2450.5|2450|3455
1748850300000|2025-06-02 07:45:00|2451|2450.5|2455.5|2454.5|2456|2455|2451|2450.5|12076
1748850600000|2025-06-02 07:50:00|2456|2455|2456|2455|2457|2456|2453.5|2453|8821
1748850900000|2025-06-02 07:55:00|2455.5|2454.5|2456.5|2455.5|2456.5|2455.5|2455.5|2454.5|5609
1748851200000|2025-06-02 08:00:00|2456|2455|2461|2460|2462.5|2461.5|2455.5|2454.5|17279
1748851500000|2025-06-02 08:05:00|2461.5|2460.5|2466.5|2466|2466.5|2466|2460|2459.5|8892
1748851800000|2025-06-02 08:10:00|2467|2466.5|2466.5|2466|2469|2468|2465|2464|9510
1748852100000|2025-06-02 08:15:00|2467|2466.5|2463.5|2463|2467.5|2466.5|2462|2461|7147
1748852400000|2025-06-02 08:20:00|2464|2463.5|2464.5|2464|2466.5|2465.5|2464|2463.5|5561
1748852700000|2025-06-02 08:25:00|2465|2464.5|2465.5|2464.5|2466.5|2466|2464.5|2464|4976
1748853000000|2025-06-02 08:30:00|2465|2465|2464.5|2464|2466.5|2465.5|2464.5|2464|3482
1748853300000|2025-06-02 08:35:00|2464|2463.5|2467.5|2467|2467.5|2467|2463.5|2463|12405
1748853600000|2025-06-02 08:40:00|2466.5|2466|2465.5|2465|2468|2467.5|2465.5|2464.5|9818
1748853900000|2025-06-02 08:45:00|2466|2465.5|2468|2467.5|2470|2469|2466|2465|29284
1748854200000|2025-06-02 08:50:00|2467.5|2467|2470|2469|2470|2469.5|2467|2466.5|6311
1748854500000|2025-06-02 08:55:00|2470.5|2469.5|2471|2470|2472|2471|2470.5|2469.5|9007
1748854800000|2025-06-02 09:00:00|2470|2469.5|2473|2472|2474.5|2473.5|2468|2467.5|12133
1748855100000|2025-06-02 09:05:00|2472.5|2471.5|2472|2471|2473|2472|2470.5|2470|4985
1748855400000|2025-06-02 09:10:00|2472.5|2471.5|2473.5|2473|2473.5|2473|2471|2470.5|8147
1748855700000|2025-06-02 09:15:00|2474.5|2473.5|2474.5|2473.5|2475.5|2475|2474|2473.5|8145
1748856000000|2025-06-02 09:20:00|2475|2474|2475.5|2475|2476.5|2476|2474|2473|6676
1748856300000|2025-06-02 09:25:00|2476.5|2474.5|2474|2473.5|2477|2476.5|2473.5|2473|8962
1748856600000|2025-06-02 09:30:00|2473.5|2473|2475.5|2474.5|2475.5|2475|2473.5|2473|6147
1748856900000|2025-06-02 09:35:00|2476|2475.5|2475|2474|2478|2477.5|2475|2474|6795
1748857200000|2025-06-02 09:40:00|2474.5|2473.5|2476.5|2475.5|2477.5|2477|2474.5|2473.5|9650
1748857500000|2025-06-02 09:45:00|2476|2475|2476.5|2476|2477|2476|2474.5|2474|9226
1748857800000|2025-06-02 09:50:00|2477|2475.5|2479|2478|2479|2478.5|2477|2475.5|7364
1748858100000|2025-06-02 09:55:00|2478.5|2478.5|2479.5|2479|2479.5|2479|2477.5|2476.5|4853
1748858400000|2025-06-02 10:00:00|2480|2479.5|2481.5|2480.5|2482|2481.5|2480|2479|6177
1748858700000|2025-06-02 10:05:00|2482|2481|2479.5|2478.5|2482.5|2481.5|2479|2478.5|4588
1748859000000|2025-06-02 10:10:00|2480|2479.5|2478|2477|2480|2479.5|2477.5|2477|4619
1748859300000|2025-06-02 10:15:00|2477.5|2477.5|2476|2475|2478.5|2478|2475.5|2475|6407
1748859600000|2025-06-02 10:20:00|2475.5|2474.5|2476.5|2475.5|2477.5|2476.5|2474|2473.5|11937
1748859900000|2025-06-02 10:25:00|2477|2476|2476.5|2475.5|2477|2476|2475.5|2475|7430
1748860200000|2025-06-02 10:30:00|2477|2476.5|2476.5|2476|2477.5|2477|2476|2475|4603
1748860500000|2025-06-02 10:35:00|2477|2476.5|2480|2479.5|2481.5|2480.5|2476.5|2475.5|10403
1748860800000|2025-06-02 10:40:00|2479.5|2479|2479|2478.5|2480|2479.5|2479|2478|6667
1748861100000|2025-06-02 10:45:00|2479.5|2478|2480.5|2479.5|2480.5|2479.5|2478|2477.5|5008
1748861400000|2025-06-02 10:50:00|2480|2479|2481|2480|2481|2480.5|2479.5|2479|2603
1748861700000|2025-06-02 10:55:00|2480.5|2479|2480|2479.5|2481|2479.5|2478|2477.5|382361
1748862000000|2025-06-02 11:00:00|2479.5|2479|2478.5|2478|2479.5|2479|2478|2477.5|11137
1748862300000|2025-06-02 11:05:00|2479|2478.5|2478|2477.5|2479|2478.5|2477.5|2476.5|12037
1748862600000|2025-06-02 11:10:00|2476.5|2476|2476.5|2476|2478|2477.5|2476|2475|5347
1748862900000|2025-06-02 11:15:00|2477|2475.5|2477.5|2476.5|2478|2477.5|2477|2475.5|5290
1748863200000|2025-06-02 11:20:00|2477|2477|2478.5|2477.5|2478.5|2478|2477|2476.5|4493
1748863500000|2025-06-02 11:25:00|2479|2478|2479.5|2478.5|2480.5|2479.5|2478.5|2477.5|5174
1748863800000|2025-06-02 11:30:00|2479|2479|2479.5|2478.5|2479.5|2479|2478.5|2477.5|6522
1748864100000|2025-06-02 11:35:00|2479|2479|2477.5|2477|2479.5|2479|2477.5|2477|2142
1748864400000|2025-06-02 11:40:00|2478|2477.5|2479|2478.5|2479|2478.5|2477.5|2476.5|4258
1748864700000|2025-06-02 11:45:00|2478.5|2478|2478.5|2478|2479|2478.5|2478.5|2477.5|851758
1748865000000|2025-06-02 11:50:00|2479|2478.5|2479.5|2479|2479.5|2479|2479|2478|3694
1748865300000|2025-06-02 11:55:00|2480|2479.5|2478.5|2477.5|2480.5|2480|2478.5|2477.5|4152
1748865600000|2025-06-02 12:00:00|2479|2478.5|2479.5|2479|2481.5|2481|2479|2478.5|1957
1748865900000|2025-06-02 12:05:00|2479|2478.5|2480.5|2480|2481.5|2480.5|2478.5|2478|4167
1748866200000|2025-06-02 12:10:00|2480|2479.5|2479.5|2479|2480|2479.5|2479|2478.5|6937
1748866500000|2025-06-02 12:15:00|2480|2479.5|2480|2479|2480|2479.5|2479.5|2479|1353
1748866800000|2025-06-02 12:20:00|2480.5|2479.5|2479|2478.5|2480.5|2480|2479|2478|4239
1748867100000|2025-06-02 12:25:00|2479.5|2479|2482.5|2481.5|2483|2482.5|2479.5|2479|7172
1748867400000|2025-06-02 12:30:00|2483|2482|2482|2481.5|2483|2482.5|2482|2481.5|6858
1748867700000|2025-06-02 12:35:00|2481.5|2481|2481|2480|2481.5|2481|2479.5|2478.5|14202
1748868000000|2025-06-02 12:40:00|2481.5|2480.5|2481|2480.5|2481.5|2481|2479.5|2478.5|8997
1748868300000|2025-06-02 12:45:00|2481.5|2481|2481|2480.5|2481.5|2481|2480|2479.5|4871
1748868600000|2025-06-02 12:50:00|2480.5|2480|2482|2481|2482|2481.5|2480.5|2479.5|3915
1748868900000|2025-06-02 12:55:00|2482.5|2481.5|2481|2480.5|2483|2482.5|2481|2480.5|8463
1748869200000|2025-06-02 13:00:00|2480|2479.5|2480.5|2479.5|2481.5|2481|2479.5|2479|6057
1748869500000|2025-06-02 13:05:00|2480|2479|2481|2480.5|2481.5|2480.5|2478.5|2478|3361
1748869800000|2025-06-02 13:10:00|2481.5|2481|2484|2483.5|2484|2483.5|2480.5|2480|69334
1748870100000|2025-06-02 13:15:00|2483.5|2483|2486|2485|2488|2487|2483.5|2483|8098
1748870400000|2025-06-02 13:20:00|2485.5|2485.5|2485|2484.5|2486|2485.5|2485|2484|6517
1748870700000|2025-06-02 13:25:00|2485.5|2485|2482|2481.5|2486.5|2486|2482|2481.5|15248
1748871000000|2025-06-02 13:30:00|2481.5|2481|2477|2476.5|2484.5|2484|2471.5|2471|143921
1748871300000|2025-06-02 13:35:00|2476.5|2476|2480.5|2479.5|2482.5|2481.5|2474.5|2474|15970
1748871600000|2025-06-02 13:40:00|2480|2479|2473.5|2473|2480|2479|2473|2472.5|15381
1748871900000|2025-06-02 13:45:00|2472.5|2472.5|2471.5|2471|2472.5|2473|2467.5|2467|17040
1748872200000|2025-06-02 13:50:00|2471|2470.5|2473.5|2472.5|2474|2473|2467.5|2467|15944
1748872500000|2025-06-02 13:55:00|2474|2473|2470|2469|2476|2475.5|2470|2469|21020
1748872800000|2025-06-02 14:00:00|2468|2467.5|2464|2463.5|2469.5|2468.5|2462.5|2462|29788
1748873100000|2025-06-02 14:05:00|2464.5|2464|2469|2468.5|2471.5|2471|2464|2463.5|17184
1748873400000|2025-06-02 14:10:00|2469.5|2469|2470|2469.5|2473|2472.5|2469.5|2468.5|20884
1748873700000|2025-06-02 14:15:00|2470.5|2469|2467.5|2467|2472|2471|2467|2466.5|437138
1748874000000|2025-06-02 14:20:00|2467|2466.5|2469.5|2469|2471.5|2470.5|2467|2466.5|29764
1748874300000|2025-06-02 14:25:00|2469|2468.5|2471|2470|2471|2470.5|2468|2467.5|16570
1748874600000|2025-06-02 14:30:00|2471.5|2471|2472.5|2472|2472.5|2472|2468|2467|15185
1748874900000|2025-06-02 14:35:00|2473|2472.5|2472.5|2471.5|2474|2473.5|2471.5|2470.5|18591
1748875200000|2025-06-02 14:40:00|2473|2472|2475.5|2475|2476.5|2476|2473|2472|27549
1748875500000|2025-06-02 14:45:00|2476|2475.5|2476|2475.5|2476.5|2476|2475|2474.5|39929
1748875800000|2025-06-02 14:50:00|2476.5|2476|2477.5|2476.5|2477.5|2477|2474.5|2474|24390
1748876100000|2025-06-02 14:55:00|2477|2476|2472.5|2471.5|2478|2477.5|2471.5|2471|17289
1748876400000|2025-06-02 15:00:00|2472|2472|2472|2471|2474.5|2474|2471.5|2471|31101
1748876700000|2025-06-02 15:05:00|2471.5|2471.5|2471.5|2471|2472.5|2472|2470.5|2470|17492
1748877000000|2025-06-02 15:10:00|2472|2471.5|2473.5|2473|2474|2473.5|2471.5|2471|14895
1748877300000|2025-06-02 15:15:00|2473|2472.5|2473.5|2472.5|2474.5|2474|2471.5|2471|13703
1748877600000|2025-06-02 15:20:00|2473|2473|2472|2471.5|2473.5|2473|2471.5|2471|14140
1748877900000|2025-06-02 15:25:00|2471.5|2471|2470|2469.5|2472|2471.5|2470|2469.5|35758
1748934000000|2025-06-03 07:00:00|2472.5|2470.5|2480|2479|2480.5|2479.5|2472.5|2470.5|66100
1748934300000|2025-06-03 07:05:00|2480.5|2479.5|2481.5|2481|2483|2482|2480|2479|13223
1748934600000|2025-06-03 07:10:00|2483|2481.5|2481|2480|2483|2482.5|2480.5|2480|19242
1748934900000|2025-06-03 07:15:00|2480.5|2479|2478|2477.5|2480.5|2479|2477|2476.5|14617
1748935200000|2025-06-03 07:20:00|2477.5|2476.5|2479|2478.5|2481.5|2480.5|2477.5|2476.5|15540
1748935500000|2025-06-03 07:25:00|2478|2477.5|2477|2476.5|2478|2477.5|2474|2473|27547
1748935800000|2025-06-03 07:30:00|2477.5|2477|2484|2483|2484.5|2483.5|2477.5|2477|17703
1748936100000|2025-06-03 07:35:00|2483.5|2483.5|2484.5|2483.5|2484.5|2484|2483|2482|18087
1748936400000|2025-06-03 07:40:00|2485|2484|2486|2485|2488.5|2488|2483.5|2482.5|10523
1748936700000|2025-06-03 07:45:00|2486.5|2485.5|2487.5|2486.5|2489|2488.5|2486.5|2485.5|12715
1748937000000|2025-06-03 07:50:00|2487|2485.5|2488.5|2487.5|2488.5|2488|2485.5|2484.5|19263
1748937300000|2025-06-03 07:55:00|2488|2488|2486.5|2486|2488|2488|2485.5|2485|43711
1748937600000|2025-06-03 08:00:00|2487.5|2487|2484.5|2483.5|2487.5|2487|2483.5|2483|20165
1748937900000|2025-06-03 08:05:00|2484|2483|2481|2480|2485|2484.5|2480|2479.5|187506
1748938200000|2025-06-03 08:10:00|2482|2481|2477|2476.5|2482|2481|2475|2474.5|35328
1748938500000|2025-06-03 08:15:00|2476.5|2476|2474|2473.5|2478|2477.5|2473.5|2473|27822
1748938800000|2025-06-03 08:20:00|2474.5|2474|2477|2476|2477.5|2477|2474.5|2473.5|8459
1748939100000|2025-06-03 08:25:00|2476.5|2475.5|2470.5|2470|2477|2475.5|2470|2469.5|9433
1748939400000|2025-06-03 08:30:00|2470|2469.5|2466.5|2465.5|2471|2470.5|2464.5|2463.5|19303
1748939700000|2025-06-03 08:35:00|2467|2466.5|2469.5|2469|2469.5|2469|2467|2466.5|19136
1748940000000|2025-06-03 08:40:00|2469|2468|2470.5|2470|2471|2470.5|2468|2467.5|21533
1748940300000|2025-06-03 08:45:00|2471|2470.5|2471|2470.5|2471.5|2471|2468.5|2468|61893
1748940600000|2025-06-03 08:50:00|2470.5|2470|2469|2468.5|2471.5|2471|2468.5|2468|13801
1748940900000|2025-06-03 08:55:00|2469.5|2469|2475|2474.5|2475.5|2474.5|2469.5|2469|4143
1748941200000|2025-06-03 09:00:00|2475.5|2475|2474.5|2473.5|2476.5|2476|2473|2472.5|5074
1748941500000|2025-06-03 09:05:00|2475|2474|2470|2469.5|2475|2474.5|2469.5|2469|34420
1748941800000|2025-06-03 09:10:00|2469.5|2469|2469.5|2468.5|2469.5|2469|2468.5|2467.5|448073
1748942100000|2025-06-03 09:15:00|2469|2469|2471.5|2471|2471.5|2471|2469|2468|4691
1748942400000|2025-06-03 09:20:00|2472|2471.5|2467.5|2467|2472.5|2472|2467|2466.5|8563
1748942700000|2025-06-03 09:25:00|2468|2467.5|2469|2468.5|2469|2468.5|2467.5|2467|6024
1748943000000|2025-06-03 09:30:00|2468.5|2468|2470|2469.5|2470|2469.5|2467.5|2467|5546
1748943300000|2025-06-03 09:35:00|2470.5|2470|2472.5|2472|2472.5|2472|2470.5|2470|7704
1748943600000|2025-06-03 09:40:00|2473|2472.5|2474|2473.5|2474|2473.5|2472.5|2472|21032
1748943900000|2025-06-03 09:45:00|2473.5|2473|2474|2473.5|2474|2473.5|2473.5|2472.5|5430
1748944200000|2025-06-03 09:50:00|2474.5|2473|2473.5|2473|2475|2474.5|2473.5|2472.5|12346
1748944500000|2025-06-03 09:55:00|2474|2473.5|2473|2472.5|2474|2473.5|2472.5|2471.5|3618
1748944800000|2025-06-03 10:00:00|2473.5|2473|2473.5|2472.5|2474|2473.5|2473|2472.5|12492
1748945100000|2025-06-03 10:05:00|2473|2473|2475.5|2474.5|2475.5|2475|2472.5|2472|11034
1748945400000|2025-06-03 10:10:00|2475|2474|2475|2474.5|2475|2474.5|2473.5|2473|10191
1748945700000|2025-06-03 10:15:00|2474.5|2473.5|2473|2472.5|2475|2474.5|2473|2472.5|4684
1748946000000|2025-06-03 10:20:00|2472.5|2472|2472|2471.5|2473|2472|2470.5|2470|3991
1748946300000|2025-06-03 10:25:00|2472.5|2472|2472.5|2472|2473|2472.5|2472|2471.5|11242
1748946600000|2025-06-03 10:30:00|2473|2472.5|2475|2474|2475|2474.5|2472.5|2472|11806
1748946900000|2025-06-03 10:35:00|2474.5|2474.5|2475|2474.5|2475.5|2474.5|2473.5|2473|20074
1748947200000|2025-06-03 10:40:00|2475.5|2475|2478|2477.5|2478.5|2477.5|2475.5|2475|9604
1748947500000|2025-06-03 10:45:00|2477.5|2477|2477.5|2477|2478|2477.5|2477.5|2477|6561
1748947800000|2025-06-03 10:50:00|2478|2477.5|2480|2479.5|2480|2479.5|2477.5|2477|15664
1748948100000|2025-06-03 10:55:00|2480.5|2480|2480.5|2479.5|2481|2480.5|2480|2479.5|43312
1748948400000|2025-06-03 11:00:00|2481|2480.5|2482|2481.5|2482|2481.5|2480.5|2480|22613
1748948700000|2025-06-03 11:05:00|2481.5|2481|2481|2480|2481.5|2481|2480|2479.5|7639
1748949000000|2025-06-03 11:10:00|2480.5|2479.5|2481|2480.5|2481|2480.5|2480|2479.5|2488
1748949300000|2025-06-03 11:15:00|2481.5|2481|2478.5|2478|2482|2481.5|2478.5|2478|6417
1748949600000|2025-06-03 11:20:00|2479|2478.5|2479.5|2478.5|2479.5|2479|2478.5|2478|2681
1748949900000|2025-06-03 11:25:00|2479|2479|2480|2479.5|2480|2479.5|2478.5|2478|5323
1748950200000|2025-06-03 11:30:00|2480.5|2480|2483.5|2483|2483.5|2483|2480|2479.5|11878
1748950500000|2025-06-03 11:35:00|2483|2482.5|2485.5|2485|2485.5|2485|2483|2482.5|7214
1748950800000|2025-06-03 11:40:00|2486|2485.5|2486|2485.5|2488|2487.5|2486|2485.5|10681
1748951100000|2025-06-03 11:45:00|2486.5|2486|2487|2486.5|2488.5|2488|2486|2485.5|8314
1748951400000|2025-06-03 11:50:00|2486.5|2486|2490|2489.5|2490.5|2490|2486.5|2486|6353
1748951700000|2025-06-03 11:55:00|2489.5|2489|2490.5|2489.5|2490.5|2490|2489.5|2488.5|12570
1748952000000|2025-06-03 12:00:00|2491|2490|2490|2489.5|2491.5|2490.5|2490|2489|6494
1748952300000|2025-06-03 12:05:00|2490.5|2490|2492.5|2491.5|2492.5|2492|2490|2489|6655
1748952600000|2025-06-03 12:10:00|2491.5|2491|2492.5|2492|2492.5|2492|2491|2490.5|15845
1748952900000|2025-06-03 12:15:00|2493|2491.5|2493.5|2493|2494.5|2494|2493|2491.5|18500
1748953200000|2025-06-03 12:20:00|2494|2493.5|2495.5|2494.5|2496|2495.5|2494|2493.5|54263
1748953500000|2025-06-03 12:25:00|2495|2493.5|2494.5|2493.5|2495.5|2494|2493.5|2493|5658
1748953800000|2025-06-03 12:30:00|2494|2494|2493|2492.5|2495|2494.5|2493|2492|8439
1748954100000|2025-06-03 12:35:00|2493.5|2493|2495|2494.5|2495|2494.5|2492|2491.5|8989
1748954400000|2025-06-03 12:40:00|2495.5|2494|2493|2492|2496|2495.5|2493|2492|6234
1748954700000|2025-06-03 12:45:00|2493.5|2492.5|2494|2493|2494.5|2494|2493.5|2492|5117
1748955000000|2025-06-03 12:50:00|2493.5|2493.5|2489.5|2489|2493.5|2493.5|2489.5|2489|6375
1748955300000|2025-06-03 12:55:00|2490|2489.5|2490.5|2490|2492|2491.5|2489.5|2489|8172
1748955600000|2025-06-03 13:00:00|2490|2489.5|2492.5|2492|2492.5|2492|2488.5|2488|16668
1748955900000|2025-06-03 13:05:00|2493|2492.5|2492|2491|2495|2494.5|2492|2491|16138
1748956200000|2025-06-03 13:10:00|2491.5|2490.5|2492|2491.5|2493|2492.5|2491|2490.5|8292
1748956500000|2025-06-03 13:15:00|2492.5|2492|2493.5|2492.5|2493.5|2493|2492|2491.5|7620
1748956800000|2025-06-03 13:20:00|2493|2493|2494.5|2494|2495|2494.5|2492|2491.5|13521
1748957100000|2025-06-03 13:25:00|2495|2494.5|2493|2492.5|2496|2495.5|2493|2492.5|16916
1748957400000|2025-06-03 13:30:00|2491.5|2490.5|2479.5|2479|2491.5|2491|2475.5|2474.5|43387
1748957700000|2025-06-03 13:35:00|2479|2478.5|2482|2481.5|2483.5|2483|2476|2475|22900
1748958000000|2025-06-03 13:40:00|2482.5|2481|2488|2487|2488.5|2487.5|2481.5|2481|14424
1748958300000|2025-06-03 13:45:00|2487.5|2487.5|2489.5|2489|2491|2490.5|2486.5|2485.5|23548
1748958600000|2025-06-03 13:50:00|2490|2489.5|2493.5|2492.5|2494|2493.5|2489|2488.5|32969
1748958900000|2025-06-03 13:55:00|2493|2492|2490|2489|2493|2492|2488.5|2487.5|45168
1748959200000|2025-06-03 14:00:00|2491|2490.5|2494.5|2494|2496.5|2496|2491|2490.5|30895
1748959500000|2025-06-03 14:05:00|2494|2493.5|2495.5|2495|2496|2495.5|2493|2492.5|18119
1748959800000|2025-06-03 14:10:00|2495|2494.5|2494|2493|2496|2495|2493|2492.5|28413
1748960100000|2025-06-03 14:15:00|2493.5|2493.5|2496|2495|2496|2495.5|2493|2492.5|14600
1748960400000|2025-06-03 14:20:00|2496.5|2495.5|2497.5|2497|2498|2497.5|2496|2495|71691
1748960700000|2025-06-03 14:25:00|2498|2497.5|2498.5|2498|2499|2498.5|2497.5|2496.5|9562
1748961000000|2025-06-03 14:30:00|2498|2497.5|2496|2495|2499.5|2499|2494.5|2494|16616
1748961300000|2025-06-03 14:35:00|2495.5|2495.5|2497.5|2496.5|2497.5|2497|2494.5|2494|16052
1748961600000|2025-06-03 14:40:00|2497|2497|2498|2497.5|2499.5|2498.5|2496|2495.5|24687
1748961900000|2025-06-03 14:45:00|2499|2498.5|2496.5|2496|2499.5|2499|2495|2494.5|28496
1748962200000|2025-06-03 14:50:00|2497|2496.5|2498.5|2498|2499|2498|2495.5|2494.5|19350
1748962500000|2025-06-03 14:55:00|2499|2498.5|2497.5|2496.5|2499|2498.5|2496.5|2496|11927
1748962800000|2025-06-03 15:00:00|2497|2497|2501|2500|2501|2500.5|2497|2497|13467
1748963100000|2025-06-03 15:05:00|2500.5|2499.5|2501.5|2501|2502|2501.5|2500|2499.5|29889
1748963400000|2025-06-03 15:10:00|2502|2501.5|2504.5|2504|2506.5|2505.5|2502|2501.5|23119
1748963700000|2025-06-03 15:15:00|2505|2504.5|2505.5|2505|2506|2505|2504|2503.5|28579
1748964000000|2025-06-03 15:20:00|2505|2504.5|2508|2507.5|2508|2507.5|2505|2504.5|22735
1748964300000|2025-06-03 15:25:00|2507.5|2507|2507|2506.5|2508.5|2508|2507|2506.5|28546
1749020400000|2025-06-04 07:00:00|2504|2503|2502.5|2501.5|2504|2503|2496|2494.5|75260
1749020700000|2025-06-04 07:05:00|2502|2501|2497.5|2496.5|2505|2504|2497|2495.5|21512
1749021000000|2025-06-04 07:10:00|2498|2497|2497.5|2496|2501|2500|2496|2494.5|10319
1749021300000|2025-06-04 07:15:00|2497|2495.5|2495|2494|2497.5|2497|2493.5|2493|15948
1749021600000|2025-06-04 07:20:00|2495.5|2494.5|2495|2494.5|2497.5|2496.5|2494|2493.5|10469
1749021900000|2025-06-04 07:25:00|2495.5|2495|2499.5|2498.5|2500|2499|2495|2494|7809
1749022200000|2025-06-04 07:30:00|2499|2498|2499|2498|2500.5|2500|2498.5|2497.5|12685
1749022500000|2025-06-04 07:35:00|2498.5|2497|2499|2498|2499.5|2499|2497.5|2496.5|6961
1749022800000|2025-06-04 07:40:00|2498.5|2497.5|2497.5|2496.5|2499.5|2499|2496.5|2496|7891
1749023100000|2025-06-04 07:45:00|2497|2497|2496|2495.5|2497.5|2497|2496|2495|6878
1749023400000|2025-06-04 07:50:00|2495.5|2495|2497.5|2496.5|2497.5|2497|2495.5|2495|6417
1749023700000|2025-06-04 07:55:00|2496.5|2495.5|2498.5|2498|2499|2498.5|2496.5|2495.5|6082
1749024000000|2025-06-04 08:00:00|2499|2497.5|2501.5|2500.5|2501.5|2500.5|2499|2497.5|7401
1749024300000|2025-06-04 08:05:00|2502|2501|2503|2502.5|2503.5|2503|2502|2501|7361
1749024600000|2025-06-04 08:10:00|2502.5|2502|2501.5|2500.5|2503|2502.5|2500.5|2500|11072
1749024900000|2025-06-04 08:15:00|2501|2501|2500|2499|2501.5|2501|2499.5|2499|4107
1749025200000|2025-06-04 08:20:00|2499.5|2498|2502|2501.5|2502|2501.5|2499|2498|8975
1749025500000|2025-06-04 08:25:00|2501.5|2501|2503|2502.5|2503.5|2503|2501.5|2501|5690
1749025800000|2025-06-04 08:30:00|2502.5|2502|2501.5|2500.5|2502.5|2502|2499|2498|6909
1749026100000|2025-06-04 08:35:00|2501|2500|2501.5|2500.5|2502|2501.5|2501|2500|11529
1749026400000|2025-06-04 08:40:00|2501|2501|2500|2499.5|2502|2501.5|2500|2499.5|8433
1749026700000|2025-06-04 08:45:00|2499.5|2499|2498.5|2498|2500.5|2500|2498|2497|22578
1749027000000|2025-06-04 08:50:00|2498|2497.5|2500|2499.5|2500|2499.5|2498|2497.5|12544
1749027300000|2025-06-04 08:55:00|2499.5|2499|2500|2499.5|2500|2499.5|2497|2496.5|14260
1749027600000|2025-06-04 09:00:00|2500.5|2500|2500.5|2500|2500.5|2500|2499|2498.5|6621
1749027900000|2025-06-04 09:05:00|2500|2499.5|2500.5|2500|2501|2500|2499.5|2498.5|5498
1749028200000|2025-06-04 09:10:00|2501|2500.5|2502|2501|2502|2501|2500|2499|10043
1749028500000|2025-06-04 09:15:00|2501.5|2501.5|2504|2503.5|2504.5|2503.5|2501.5|2501.5|12824
1749028800000|2025-06-04 09:20:00|2503.5|2503|2504.5|2504|2504.5|2504|2503|2502.5|17895
1749029100000|2025-06-04 09:25:00|2504|2503.5|2505|2504.5|2505.5|2505|2504|2503.5|15078
1749029400000|2025-06-04 09:30:00|2504.5|2504|2506|2505.5|2506.5|2506|2504.5|2504|11044
1749029700000|2025-06-04 09:35:00|2506.5|2506|2505.5|2505|2507.5|2507|2505.5|2505|10390
1749030000000|2025-06-04 09:40:00|2505|2504.5|2507|2506.5|2507|2506.5|2504.5|2504|146754
1749030300000|2025-06-04 09:45:00|2506.5|2506|2511|2510.5|2511|2510.5|2506.5|2506|7261
1749030600000|2025-06-04 09:50:00|2510.5|2510|2511|2510.5|2511|2510.5|2509.5|2508.5|14852
1749030900000|2025-06-04 09:55:00|2511.5|2511|2511|2510|2512|2511.5|2510.5|2510|15805
1749031200000|2025-06-04 10:00:00|2510.5|2509.5|2511|2510.5|2511.5|2510.5|2509.5|2509|19925
1749031500000|2025-06-04 10:05:00|2510.5|2510|2509|2508|2511|2510|2507.5|2507|21422
1749031800000|2025-06-04 10:10:00|2508.5|2507.5|2507.5|2507|2508.5|2507.5|2507|2506.5|9589
1749032100000|2025-06-04 10:15:00|2508|2507.5|2508.5|2507.5|2508.5|2507.5|2507.5|2506.5|10211
1749032400000|2025-06-04 10:20:00|2508|2508|2507.5|2507|2508|2508|2506.5|2506|9515
1749032700000|2025-06-04 10:25:00|2507|2506.5|2506.5|2506|2507.5|2507|2506|2505.5|6533
1749033000000|2025-06-04 10:30:00|2506|2505.5|2507|2506.5|2507|2506.5|2505.5|2505|5784
1749033300000|2025-06-04 10:35:00|2507.5|2507|2508|2507|2508.5|2508|2507|2506.5|5780
1749033600000|2025-06-04 10:40:00|2507.5|2507.5|2507|2506.5|2508.5|2508|2507|2506.5|6585
1749033900000|2025-06-04 10:45:00|2506.5|2506|2507|2506.5|2508|2507|2506.5|2506|9053
1749034200000|2025-06-04 10:50:00|2507.5|2507|2507|2506.5|2507.5|2507|2506|2505.5|2788
1749034500000|2025-06-04 10:55:00|2507.5|2507|2508|2507.5|2508|2507.5|2507|2506|4449
1749034800000|2025-06-04 11:00:00|2507.5|2507|2506|2505|2508|2507.5|2505|2504|11692
1749035100000|2025-06-04 11:05:00|2505.5|2504.5|2503|2502|2505.5|2505|2502.5|2502|8416
1749035400000|2025-06-04 11:10:00|2502.5|2502.5|2502.5|2501.5|2503|2502.5|2501.5|2500.5|14953
1749035700000|2025-06-04 11:15:00|2502|2501|2503|2502|2503|2502.5|2501.5|2501|8414
1749036000000|2025-06-04 11:20:00|2502.5|2501.5|2502|2501|2503|2502|2501.5|2501|4538
1749036300000|2025-06-04 11:25:00|2501.5|2500.5|2501.5|2500.5|2501.5|2501|2501|2500|6575
1749036600000|2025-06-04 11:30:00|2501|2501|2501|2500.5|2502|2501.5|2501|2500.5|5376
1749036900000|2025-06-04 11:35:00|2500.5|2500|2500.5|2500|2501|2500.5|2500.5|2499.5|35610
1749037200000|2025-06-04 11:40:00|2501.5|2499.5|2502|2501|2502|2501.5|2501.5|2499.5|34260
1749037500000|2025-06-04 11:45:00|2501.5|2501.5|2502|2501.5|2502|2501.5|2501.5|2501|4751
1749037800000|2025-06-04 11:50:00|2502.5|2502|2503|2502|2503|2502.5|2502.5|2502|5921
1749038100000|2025-06-04 11:55:00|2502.5|2502.5|2501.5|2501|2503|2502.5|2501.5|2501|5067
1749038400000|2025-06-04 12:00:00|2502|2500.5|2502|2501.5|2503.5|2503|2502|2500.5|11209
1749038700000|2025-06-04 12:05:00|2501.5|2501|2502|2501.5|2502|2501.5|2501.5|2500.5|5882
1749039000000|2025-06-04 12:10:00|2501.5|2501|2502|2501|2502.5|2502|2501|2500.5|18646
1749039300000|2025-06-04 12:15:00|2501|2500.5|2503|2502.5|2503|2502.5|2500.5|2499.5|8545
1749039600000|2025-06-04 12:20:00|2503.5|2503|2500.5|2500|2503.5|2503|2500|2499.5|12508
1749039900000|2025-06-04 12:25:00|2501|2499.5|2500.5|2500|2501|2500.5|2500|2499.5|11879
1749040200000|2025-06-04 12:30:00|2499.5|2499|2499.5|2499|2500.5|2500|2499|2498.5|14144
1749040500000|2025-06-04 12:35:00|2500|2498.5|2500|2499.5|2501.5|2501|2499|2498.5|21730
1749040800000|2025-06-04 12:40:00|2499.5|2499|2500.5|2500|2500.5|2500|2498.5|2497.5|5054
1749041100000|2025-06-04 12:45:00|2500|2499.5|2501.5|2501|2501.5|2501|2499|2498.5|7838
1749041400000|2025-06-04 12:50:00|2502|2501.5|2502|2501.5|2502.5|2502|2500|2499.5|10298
1749041700000|2025-06-04 12:55:00|2501.5|2501|2500|2499.5|2502|2501.5|2500|2499|119910
1749042000000|2025-06-04 13:00:00|2499.5|2499|2501.5|2501|2501.5|2501|2499|2498.5|10901
1749042300000|2025-06-04 13:05:00|2502|2500.5|2503|2502.5|2504.5|2504|2501.5|2500.5|8423
1749042600000|2025-06-04 13:10:00|2503.5|2502|2504|2503.5|2504|2503.5|2502.5|2502|5422
1749042900000|2025-06-04 13:15:00|2504.5|2503|2505|2504|2505|2504|2504|2503|5502
1749043200000|2025-06-04 13:20:00|2504.5|2504.5|2504.5|2504|2505|2504.5|2504|2503|18236
1749043500000|2025-06-04 13:25:00|2504|2503.5|2502|2501|2504.5|2504|2502|2501|6271
1749043800000|2025-06-04 13:30:00|2501.5|2500.5|2502.5|2502|2503|2502|2496.5|2495.5|20880
1749044100000|2025-06-04 13:35:00|2502|2501.5|2501|2500.5|2502.5|2502|2498|2497.5|19300
1749044400000|2025-06-04 13:40:00|2501.5|2501|2501.5|2501|2503|2502.5|2500|2499.5|14292
1749044700000|2025-06-04 13:45:00|2501|2500.5|2504.5|2504|2505.5|2504.5|2500.5|2499.5|17843
1749045000000|2025-06-04 13:50:00|2505|2504.5|2504.5|2504|2505|2504.5|2502|2501.5|18953
1749045300000|2025-06-04 13:55:00|2505|2503.5|2502.5|2501.5|2506|2505.5|2502.5|2501.5|17461
1749045600000|2025-06-04 14:00:00|2502|2501|2501|2500|2503.5|2503|2498.5|2498|25921
1749045900000|2025-06-04 14:05:00|2500.5|2500.5|2505|2504.5|2505|2504.5|2498.5|2498|21872
1749046200000|2025-06-04 14:10:00|2505.5|2505|2503.5|2503|2506|2505.5|2502.5|2502|18529
1749046500000|2025-06-04 14:15:00|2504|2503.5|2506.5|2506|2507|2506.5|2503.5|2503|15733
1749046800000|2025-06-04 14:20:00|2506|2505.5|2507.5|2507|2507.5|2507|2505|2504.5|20772
1749047100000|2025-06-04 14:25:00|2507|2506.5|2506.5|2506|2509|2508.5|2506|2505|17817
1749047400000|2025-06-04 14:30:00|2504.5|2504|2502.5|2502|2506|2505|2502.5|2502|17069
1749047700000|2025-06-04 14:35:00|2503|2502.5|2500|2499|2504|2503.5|2499|2498.5|15678
1749048000000|2025-06-04 14:40:00|2499.5|2499.5|2499|2498.5|2499.5|2499.5|2497.5|2497|19242
1749048300000|2025-06-04 14:45:00|2499.5|2499|2495.5|2495|2499.5|2499|2495.5|2495|24326
1749048600000|2025-06-04 14:50:00|2496|2494.5|2496.5|2496|2496.5|2496|2494.5|2494|12266
1749048900000|2025-06-04 14:55:00|2497|2496.5|2494|2493.5|2497|2496.5|2493|2492.5|27038
1749049200000|2025-06-04 15:00:00|2493.5|2493|2495|2494.5|2495.5|2495|2493|2492|17449
1749049500000|2025-06-04 15:05:00|2494.5|2494|2496|2495.5|2496.5|2496|2494|2493.5|18266
1749049800000|2025-06-04 15:10:00|2496.5|2495|2496.5|2495.5|2498.5|2497.5|2496|2495|1423
1749050100000|2025-06-04 15:15:00|2497|2496|2481|2479.5|2497.5|2496.5|2475|2473|34738
1749050400000|2025-06-04 15:20:00|2480.5|2479|2479|2477.5|2481.5|2480.5|2475.5|2474|13403
1749050700000|2025-06-04 15:25:00|2478.5|2477|2480.5|2479|2482|2481|2477|2476|9154
1749106800000|2025-06-05 07:00:00|2471.5|2470|2483|2482|2488|2486.5|2471.5|2470|16986
1749107100000|2025-06-05 07:05:00|2483.5|2483|2487.5|2486.5|2488.5|2488|2483.5|2483|14376
1749107400000|2025-06-05 07:10:00|2488|2486|2489|2488|2491|2490|2485.5|2485|13130
1749107700000|2025-06-05 07:15:00|2489.5|2488.5|2489.5|2489|2490.5|2490|2488.5|2487.5|6106
1749108000000|2025-06-05 07:20:00|2490.5|2489.5|2490|2489.5|2490.5|2489.5|2487|2486|10999
1749108300000|2025-06-05 07:25:00|2489.5|2488.5|2491.5|2491|2491.5|2491|2489.5|2488.5|6873
1749108600000|2025-06-05 07:30:00|2492|2491.5|2490.5|2490|2493.5|2492.5|2490.5|2490|10955
1749108900000|2025-06-05 07:35:00|2491|2490.5|2489.5|2489|2491.5|2490.5|2488.5|2488|8601
1749109200000|2025-06-05 07:40:00|2489|2488.5|2488|2487.5|2490|2489.5|2487.5|2486.5|8086
1749109500000|2025-06-05 07:45:00|2488.5|2488|2489|2488.5|2489|2488.5|2487.5|2487|4711
1749109800000|2025-06-05 07:50:00|2489.5|2489|2489.5|2489|2490|2489.5|2487.5|2487|11740
1749110100000|2025-06-05 07:55:00|2490|2489.5|2491.5|2491|2493|2492.5|2490|2489.5|5424
1749110400000|2025-06-05 08:00:00|2492|2491.5|2490.5|2490|2492.5|2492|2489.5|2489|10666
1749110700000|2025-06-05 08:05:00|2490|2489.5|2489|2488|2490.5|2490|2488.5|2487.5|8124
1749111000000|2025-06-05 08:10:00|2488.5|2488.5|2486.5|2486|2489|2488.5|2486|2485|52598
1749111300000|2025-06-05 08:15:00|2487|2486.5|2486.5|2486|2487|2486.5|2485.5|2484.5|95163
1749111600000|2025-06-05 08:20:00|2486|2485.5|2486.5|2486|2486.5|2486|2486|2485|18464
1749111900000|2025-06-05 08:25:00|2487|2486.5|2486.5|2486|2487|2486.5|2485.5|2485|11092
1749112200000|2025-06-05 08:30:00|2487|2486.5|2488.5|2487.5|2489.5|2489|2487|2486.5|10125
1749112500000|2025-06-05 08:35:00|2489|2488|2488|2487.5|2489.5|2489|2488|2487.5|13763
1749112800000|2025-06-05 08:40:00|2488.5|2488|2488.5|2488|2490|2489.5|2488|2487.5|7156
1749113100000|2025-06-05 08:45:00|2488|2487.5|2489.5|2489|2490|2489.5|2487.5|2487|11665
1749113400000|2025-06-05 08:50:00|2490|2489.5|2489.5|2489|2490|2489.5|2488.5|2488|6004
1749113700000|2025-06-05 08:55:00|2489|2488.5|2489.5|2489|2489.5|2489|2488.5|2488|5580
1749114000000|2025-06-05 09:00:00|2489|2488.5|2487|2486.5|2489|2488.5|2486.5|2485.5|8675
1749114300000|2025-06-05 09:05:00|2487.5|2487|2487.5|2487|2488.5|2488|2487|2486.5|8229
1749114600000|2025-06-05 09:10:00|2488|2487.5|2488.5|2488|2489.5|2489|2487.5|2487|7728
1749114900000|2025-06-05 09:15:00|2489|2488.5|2489.5|2489|2490.5|2490|2488.5|2488|13477
1749115200000|2025-06-05 09:20:00|2490|2489.5|2490.5|2490|2491|2490.5|2489.5|2489|7973
1749115500000|2025-06-05 09:25:00|2491|2490.5|2490.5|2490|2491|2490.5|2490|2489.5|10323
1749115800000|2025-06-05 09:30:00|2490|2489.5|2490|2489.5|2490.5|2490|2489.5|2489|11235
1749116100000|2025-06-05 09:35:00|2489.5|2489|2490|2489|2490.5|2490|2489.5|2488.5|9252
1749116400000|2025-06-05 09:40:00|2490.5|2489.5|2490.5|2489.5|2491|2490.5|2490|2489.5|5809
1749116700000|2025-06-05 09:45:00|2490|2489|2490.5|2490|2491|2490.5|2489.5|2489|5443
1749117000000|2025-06-05 09:50:00|2490|2489.5|2491|2490.5|2491|2490.5|2490|2489.5|7026
1749117300000|2025-06-05 09:55:00|2490.5|2490|2492|2491.5|2492.5|2492|2490.5|2490|7471
1749117600000|2025-06-05 10:00:00|2492.5|2492|2493|2492.5|2493.5|2493|2492|2491.5|12908
1749117900000|2025-06-05 10:05:00|2492.5|2492|2494|2493.5|2494.5|2494|2492|2491.5|6313
1749118200000|2025-06-05 10:10:00|2494.5|2494|2494|2493.5|2494.5|2494|2493.5|2493|7171
1749118500000|2025-06-05 10:15:00|2493.5|2493|2495|2494.5|2495.5|2494.5|2493.5|2493|12196
1749118800000|2025-06-05 10:20:00|2494.5|2494|2494.5|2494|2495|2494.5|2493.5|2493|7566
1749119100000|2025-06-05 10:25:00|2494|2493.5|2494.5|2494|2495|2494.5|2493.5|2493|7597
1749119400000|2025-06-05 10:30:00|2495|2494.5|2495.5|2495|2496|2495.5|2494.5|2494|5297
1749119700000|2025-06-05 10:35:00|2496|2495.5|2495.5|2495|2497.5|2497|2495.5|2495|5592
1749120000000|2025-06-05 10:40:00|2495|2494.5|2495.5|2495|2496.5|2496|2495|2494|7632
1749120300000|2025-06-05 10:45:00|2496|2495.5|2494.5|2494|2496|2495.5|2494|2493.5|6401
1749120600000|2025-06-05 10:50:00|2495|2494.5|2496|2495.5|2497|2496.5|2494.5|2494|12439
1749120900000|2025-06-05 10:55:00|2496.5|2496|2496|2495.5|2497|2496.5|2496|2495.5|6583
1749121200000|2025-06-05 11:00:00|2495.5|2495|2493.5|2493|2496|2495.5|2493.5|2493|8327
1749121500000|2025-06-05 11:05:00|2494|2493.5|2491|2490.5|2494.5|2494|2491|2490.5|7561
1749121800000|2025-06-05 11:10:00|2491.5|2490|2490|2489.5|2491.5|2490|2489.5|2489|17195
1749122100000|2025-06-05 11:15:00|2489.5|2489|2491|2490|2491.5|2491|2489.5|2489|6580
1749122400000|2025-06-05 11:20:00|2490.5|2490.5|2489.5|2489|2491|2490.5|2489.5|2489|13219
1749122700000|2025-06-05 11:25:00|2490|2489.5|2491|2490|2491.5|2491|2490|2489|11695
1749123000000|2025-06-05 11:30:00|2491.5|2490.5|2491|2490|2491.5|2491|2490.5|2490|6042
1749123300000|2025-06-05 11:35:00|2490.5|2489.5|2490|2489.5|2491|2490.5|2490|2489.5|4327
1749123600000|2025-06-05 11:40:00|2489.5|2489|2489|2488.5|2489.5|2489|2488|2487.5|6655
1749123900000|2025-06-05 11:45:00|2489.5|2489|2490.5|2490|2490.5|2490|2489.5|2488.5|4945
1749124200000|2025-06-05 11:50:00|2491|2490.5|2490.5|2490|2491|2490.5|2490|2489.5|10981
1749124500000|2025-06-05 11:55:00|2490|2489.5|2490|2489.5|2491|2490.5|2489.5|2489|10214
1749124800000|2025-06-05 12:00:00|2490.5|2489|2490.5|2489.5|2490.5|2490|2489.5|2489|61178
1749125100000|2025-06-05 12:05:00|2490|2490|2491|2490.5|2491.5|2491|2490|2490|5991
1749125400000|2025-06-05 12:10:00|2490.5|2490|2493|2492|2493|2492|2490.5|2490|8373
1749125700000|2025-06-05 12:15:00|2492.5|2492.5|2493|2492|2493.5|2492.5|2491|2490|5782
1749126000000|2025-06-05 12:20:00|2493.5|2492.5|2494.5|2493.5|2495|2494.5|2493|2492|9722
1749126300000|2025-06-05 12:25:00|2495|2494|2493|2492.5|2495|2494.5|2493|2492.5|8023
1749126600000|2025-06-05 12:30:00|2491.5|2491|2491.5|2490.5|2492|2491.5|2490.5|2490|12684
1749126900000|2025-06-05 12:35:00|2491|2490|2490.5|2490|2491.5|2491|2490.5|2490|11664
1749127200000|2025-06-05 12:40:00|2491|2490.5|2492|2491.5|2492|2491.5|2490.5|2489.5|25915
1749127500000|2025-06-05 12:45:00|2491.5|2491|2495.5|2495|2503|2502.5|2490|2489.5|28129
1749127800000|2025-06-05 12:50:00|2496.5|2495.5|2495.5|2494.5|2498|2497|2494|2493|16523
1749128100000|2025-06-05 12:55:00|2495|2495|2497.5|2497|2497.5|2497|2495|2495|43753
1749128400000|2025-06-05 13:00:00|2498|2497.5|2498|2497.5|2499.5|2498.5|2497.5|2497|10689
1749128700000|2025-06-05 13:05:00|2498.5|2497|2498.5|2497.5|2499.5|2498.5|2497.5|2497|10245
1749129000000|2025-06-05 13:10:00|2498|2498|2497|2496|2498|2498|2495|2494.5|13233
1749129300000|2025-06-05 13:15:00|2496.5|2496.5|2495|2494|2496.5|2496.5|2494|2493|15903
1749129600000|2025-06-05 13:20:00|2495.5|2494.5|2493|2492.5|2495.5|2495|2491|2490.5|14649
1749129900000|2025-06-05 13:25:00|2492.5|2492|2493|2492|2494.5|2494|2492.5|2491.5|13010
1749130200000|2025-06-05 13:30:00|2493.5|2492.5|2486|2485.5|2493.5|2492.5|2479.5|2478.5|39171
1749130500000|2025-06-05 13:35:00|2485.5|2485|2488.5|2488|2490.5|2490|2484.5|2484|22169
1749130800000|2025-06-05 13:40:00|2489|2488.5|2487.5|2486.5|2490|2489.5|2483.5|2482.5|18855
1749131100000|2025-06-05 13:45:00|2487|2486|2485|2484.5|2487.5|2487|2482.5|2481.5|22231
1749131400000|2025-06-05 13:50:00|2485.5|2485|2481.5|2481|2487|2486.5|2479.5|2479|15859
1749131700000|2025-06-05 13:55:00|2481|2480.5|2481|2480.5|2481.5|2481|2479|2478.5|20978
1749132000000|2025-06-05 14:00:00|2481.5|2480|2476|2475.5|2482|2481|2473|2472.5|17682
1749132300000|2025-06-05 14:05:00|2476.5|2476|2474|2473.5|2478|2477.5|2473.5|2473|21853
1749132600000|2025-06-05 14:10:00|2474.5|2474|2474.5|2474|2476|2475.5|2473|2472.5|19742
1749132900000|2025-06-05 14:15:00|2475|2474.5|2475|2474.5|2478|2477.5|2475|2474.5|32390
1749133200000|2025-06-05 14:20:00|2475.5|2475|2477|2476.5|2477|2476.5|2474.5|2474|15375
1749133500000|2025-06-05 14:25:00|2477.5|2477|2479|2478|2479|2478.5|2476|2475.5|16686
1749133800000|2025-06-05 14:30:00|2478|2477|2480|2479.5|2480|2479.5|2477.5|2477|13873
1749134100000|2025-06-05 14:35:00|2479.5|2479|2481.5|2481|2483.5|2483|2477.5|2477|24531
1749134400000|2025-06-05 14:40:00|2481|2480.5|2483.5|2483|2489.5|2489|2480.5|2480|28553
1749134700000|2025-06-05 14:45:00|2484|2482.5|2484|2483|2487.5|2487|2483|2482.5|44623
1749135000000|2025-06-05 14:50:00|2483.5|2483.5|2481.5|2480.5|2483.5|2483.5|2480|2479.5|18586
1749135300000|2025-06-05 14:55:00|2482|2481|2482|2481.5|2482.5|2482|2480.5|2480|11420
1749135600000|2025-06-05 15:00:00|2482.5|2482|2483.5|2483|2484|2483.5|2481.5|2481|29090
1749135900000|2025-06-05 15:05:00|2483|2482.5|2482.5|2482|2483.5|2483|2481|2480.5|19897
1749136200000|2025-06-05 15:10:00|2482|2481.5|2481.5|2481|2483|2482.5|2481.5|2481|26460
1749136500000|2025-06-05 15:15:00|2482|2481.5|2482|2481.5|2482.5|2482|2481.5|2481|30263
1749136800000|2025-06-05 15:20:00|2481.5|2481|2478.5|2478|2481.5|2481|2478.5|2478|22290
1749137100000|2025-06-05 15:25:00|2478|2477.5|2479.5|2478.5|2480|2479|2477.5|2477|33426
1749193200000|2025-06-06 07:00:00|2491.5|2489.5|2495|2494.5|2497.5|2496.5|2485|2483.5|21574
1749193500000|2025-06-06 07:05:00|2494.5|2494|2491|2490|2496|2494.5|2490.5|2489.5|10859
1749193800000|2025-06-06 07:10:00|2490.5|2489.5|2490|2489|2491|2490|2487|2486.5|10108
1749194100000|2025-06-06 07:15:00|2490.5|2489.5|2493|2492.5|2495|2494|2490.5|2489.5|9871
1749194400000|2025-06-06 07:20:00|2492.5|2492|2491.5|2491|2493|2492.5|2490.5|2489.5|13072
1749194700000|2025-06-06 07:25:00|2492|2490.5|2491|2490.5|2494|2493|2490|2489|4414
1749195000000|2025-06-06 07:30:00|2490.5|2489.5|2488.5|2488|2492|2491|2488|2487.5|8529
1749195300000|2025-06-06 07:35:00|2489|2488.5|2490.5|2490|2490.5|2490|2488.5|2488|7376
1749195600000|2025-06-06 07:40:00|2490|2489.5|2488.5|2487.5|2490|2489.5|2488|2487|5174
1749195900000|2025-06-06 07:45:00|2489|2488|2491|2490|2491.5|2491|2488.5|2487.5|6345
1749196200000|2025-06-06 07:50:00|2490.5|2490.5|2495|2494|2495|2494|2490.5|2490.5|10099
1749196500000|2025-06-06 07:55:00|2494.5|2494.5|2492.5|2491.5|2495.5|2494.5|2492|2491.5|17612
1749196800000|2025-06-06 08:00:00|2492|2491|2492.5|2491.5|2492.5|2492|2490.5|2490|8900
1749197100000|2025-06-06 08:05:00|2492|2490.5|2490.5|2489.5|2492|2491|2490|2489.5|4861
1749197400000|2025-06-06 08:10:00|2490|2489|2489|2488.5|2490.5|2490|2489|2488.5|7373
1749197700000|2025-06-06 08:15:00|2488.5|2488|2489.5|2488.5|2490.5|2489.5|2488|2487|18499
1749198000000|2025-06-06 08:20:00|2489|2488|2487|2486.5|2489.5|2488.5|2486.5|2486|9344
1749198300000|2025-06-06 08:25:00|2486.5|2486|2487|2486|2487.5|2487|2485.5|2485|7974
1749198600000|2025-06-06 08:30:00|2486.5|2486.5|2486.5|2486|2488|2487|2486.5|2486|9633
1749198900000|2025-06-06 08:35:00|2487|2486.5|2488|2487.5|2489|2488.5|2487|2486.5|5636
1749199200000|2025-06-06 08:40:00|2488.5|2488|2490|2489.5|2491|2490|2488.5|2488|5946
1749199500000|2025-06-06 08:45:00|2489.5|2489|2489.5|2488.5|2489.5|2489|2488.5|2488|24819
1749199800000|2025-06-06 08:50:00|2489|2489|2489.5|2489|2490.5|2489.5|2489|2488.5|8028
1749200100000|2025-06-06 08:55:00|2489|2488.5|2489|2488|2490|2489.5|2488.5|2487.5|6299
1749200400000|2025-06-06 09:00:00|2488.5|2488.5|2489|2488.5|2490|2489|2488.5|2488|7522
1749200700000|2025-06-06 09:05:00|2488.5|2488|2487.5|2487|2489|2488|2487|2486|11514
1749201000000|2025-06-06 09:10:00|2488|2487.5|2492.5|2491.5|2493|2492.5|2488|2487|15386
1749201300000|2025-06-06 09:15:00|2492|2491|2491.5|2491|2493|2492.5|2491|2490.5|4675
1749201600000|2025-06-06 09:20:00|2492|2491.5|2491|2490.5|2492.5|2492|2491|2490.5|13198
1749201900000|2025-06-06 09:25:00|2491.5|2491|2490|2489.5|2492|2491|2490|2489.5|4958
1749202200000|2025-06-06 09:30:00|2489.5|2489|2490.5|2490|2491|2490.5|2489|2488.5|16739
1749202500000|2025-06-06 09:35:00|2491|2490.5|2493|2492.5|2493|2492.5|2490.5|2490.5|6262
1749202800000|2025-06-06 09:40:00|2493.5|2493|2494|2493.5|2494|2493.5|2492|2491.5|5850
1749203100000|2025-06-06 09:45:00|2493.5|2493|2494|2493.5|2494.5|2494|2493.5|2492.5|8852
1749203400000|2025-06-06 09:50:00|2493.5|2493|2495.5|2495|2495.5|2495|2493.5|2493|7715
1749203700000|2025-06-06 09:55:00|2495|2494.5|2494.5|2494|2495|2495|2494|2493.5|5918
1749204000000|2025-06-06 10:00:00|2494|2493.5|2493.5|2493|2494|2493.5|2492|2491.5|4784
1749204300000|2025-06-06 10:05:00|2494|2493.5|2493.5|2493|2494|2493.5|2493|2492.5|4496
1749204600000|2025-06-06 10:10:00|2494|2493.5|2495|2494.5|2495.5|2495|2493.5|2493.5|5884
1749204900000|2025-06-06 10:15:00|2494.5|2494|2494|2493.5|2494.5|2494|2493|2492|6658
1749205200000|2025-06-06 10:20:00|2494.5|2494|2494|2493|2495|2494|2493.5|2493|4956
1749205500000|2025-06-06 10:25:00|2493.5|2493.5|2494|2493|2494|2493.5|2493|2492.5|5502
1749205800000|2025-06-06 10:30:00|2493.5|2493.5|2494|2493.5|2494|2493.5|2493.5|2493|2410
1749206100000|2025-06-06 10:35:00|2494.5|2493|2494|2493.5|2495|2494.5|2493.5|2493|5062
1749206400000|2025-06-06 10:40:00|2493.5|2493|2493|2492.5|2494|2493.5|2492.5|2492|3124
1749206700000|2025-06-06 10:45:00|2492.5|2492|2492.5|2492|2492.5|2492|2492|2491.5|3081
1749207000000|2025-06-06 10:50:00|2493|2492.5|2494|2493|2494.5|2494|2493|2492|3651
1749207300000|2025-06-06 10:55:00|2494.5|2493.5|2495.5|2495|2495.5|2495|2494|2493.5|6316
1749207600000|2025-06-06 11:00:00|2496|2495.5|2494.5|2494|2496|2495.5|2493.5|2493|5624
1749207900000|2025-06-06 11:05:00|2495|2494.5|2494.5|2494|2495|2494.5|2494|2493.5|3046
1749208200000|2025-06-06 11:10:00|2494|2493.5|2494|2493.5|2495|2494.5|2493.5|2493|4887
1749208500000|2025-06-06 11:15:00|2494.5|2494|2495|2494|2495|2494|2493.5|2493|1625
1749208800000|2025-06-06 11:20:00|2494.5|2493.5|2495|2494.5|2495|2494.5|2494|2493.5|5001
1749209100000|2025-06-06 11:25:00|2495.5|2495|2495|2494.5|2495.5|2495|2494|2493.5|6916
1749209400000|2025-06-06 11:30:00|2495.5|2495|2495|2494|2496|2495.5|2494.5|2494|6736
1749209700000|2025-06-06 11:35:00|2494.5|2494.5|2494|2493.5|2495|2494.5|2494|2493.5|22527
1749210000000|2025-06-06 11:40:00|2493.5|2493|2493.5|2493|2494|2493.5|2493|2492.5|6151
1749210300000|2025-06-06 11:45:00|2494|2493.5|2493.5|2493|2494|2493.5|2492.5|2492|3335
1749210600000|2025-06-06 11:50:00|2494|2493.5|2492.5|2492|2494|2493.5|2492|2491|9850
1749210900000|2025-06-06 11:55:00|2493|2492.5|2492.5|2492|2493|2492.5|2492.5|2492|4695
1749211200000|2025-06-06 12:00:00|2493|2492.5|2493|2492|2493|2492.5|2492|2491|5255
1749211500000|2025-06-06 12:05:00|2492.5|2491.5|2493.5|2492.5|2493.5|2493|2492|2491.5|3760
1749211800000|2025-06-06 12:10:00|2493|2493|2493|2492|2494|2493.5|2492.5|2492|8928
1749212100000|2025-06-06 12:15:00|2493.5|2492.5|2493|2492.5|2494|2493.5|2492.5|2492|6120
1749212400000|2025-06-06 12:20:00|2492.5|2492|2494|2493.5|2494.5|2494|2492.5|2492|6900
1749212700000|2025-06-06 12:25:00|2493.5|2493|2493.5|2492.5|2493.5|2493|2493|2492.5|4927
1749213000000|2025-06-06 12:30:00|2494.5|2493|2496.5|2496|2498|2497.5|2494.5|2493|17987
1749213300000|2025-06-06 12:35:00|2497|2496.5|2499|2498|2499|2498.5|2496|2495.5|5529
1749213600000|2025-06-06 12:40:00|2498.5|2498.5|2498|2497.5|2499.5|2498.5|2497.5|2497|49711
1749213900000|2025-06-06 12:45:00|2498.5|2498|2499.5|2499|2500.5|2500|2498.5|2498|10937
1749214200000|2025-06-06 12:50:00|2500|2499.5|2500|2499.5|2502|2501|2500|2499.5|6652
1749214500000|2025-06-06 12:55:00|2500.5|2499|2500|2499.5|2500.5|2499.5|2498.5|2498|10062
1749214800000|2025-06-06 13:00:00|2500.5|2500|2499.5|2499|2500.5|2500|2497.5|2497|10355
1749215100000|2025-06-06 13:05:00|2499|2498.5|2499|2498.5|2499.5|2499|2498.5|2498|9669
1749215400000|2025-06-06 13:10:00|2499.5|2499|2499|2498|2500|2499.5|2499|2498|11391
1749215700000|2025-06-06 13:15:00|2498.5|2498.5|2499.5|2499|2500|2499|2498.5|2498|17339
1749216000000|2025-06-06 13:20:00|2500|2499.5|2499|2498.5|2500|2499.5|2499|2498.5|17624
1749216300000|2025-06-06 13:25:00|2498.5|2498|2497|2496.5|2499.5|2499|2497|2496.5|13214
1749216600000|2025-06-06 13:30:00|2496.5|2496|2502.5|2502|2505|2504.5|2496|2495.5|44026
1749216900000|2025-06-06 13:35:00|2503|2502.5|2504.5|2503.5|2506.5|2505.5|2500|2499|34460
1749217200000|2025-06-06 13:40:00|2505|2504|2500.5|2500|2506|2505|2499|2498.5|40812
1749217500000|2025-06-06 13:45:00|2501|2500.5|2504.5|2504|2504.5|2504|2499.5|2498.5|29262
1749217800000|2025-06-06 13:50:00|2505|2504.5|2503.5|2503|2505.5|2505|2502|2501.5|27605
1749218100000|2025-06-06 13:55:00|2504|2503.5|2504.5|2504|2506|2505.5|2503.5|2502.5|23180
1749218400000|2025-06-06 14:00:00|2504|2503.5|2500|2499.5|2504.5|2504|2499.5|2499|35711
1749218700000|2025-06-06 14:05:00|2500.5|2500|2500.5|2500|2502|2501.5|2498|2497.5|22833
1749219000000|2025-06-06 14:10:00|2501|2500.5|2499.5|2498.5|2501|2500.5|2496.5|2496|17205
1749219300000|2025-06-06 14:15:00|2498|2497.5|2498|2497.5|2499|2498.5|2495|2494|19397
1749219600000|2025-06-06 14:20:00|2498.5|2497|2500|2499.5|2500.5|2500|2497|2496|16783
1749219900000|2025-06-06 14:25:00|2499.5|2499|2501|2500.5|2501.5|2501|2499|2498.5|17331
1749220200000|2025-06-06 14:30:00|2501.5|2501|2500|2499.5|2502|2501.5|2499.5|2499|25716
1749220500000|2025-06-06 14:35:00|2499.5|2499|2503.5|2502.5|2503.5|2503|2499.5|2498.5|27624
1749220800000|2025-06-06 14:40:00|2503|2503|2502.5|2501.5|2504|2503|2502|2501|13637
1749221100000|2025-06-06 14:45:00|2502|2502|2501.5|2501|2503|2502.5|2500.5|2500|16973
1749221400000|2025-06-06 14:50:00|2501|2500.5|2501.5|2501|2502|2501.5|2500.5|2500|19528
1749221700000|2025-06-06 14:55:00|2502|2501.5|2500|2499|2502.5|2502|2499.5|2498.5|28701
1749222000000|2025-06-06 15:00:00|2499.5|2498.5|2501|2500.5|2501.5|2501|2498.5|2498|17181
1749222300000|2025-06-06 15:05:00|2501.5|2501|2503.5|2503|2503.5|2503|2500.5|2499.5|14354
1749222600000|2025-06-06 15:10:00|2504|2503.5|2507|2506.5|2508.5|2508|2503.5|2503|33468
1749222900000|2025-06-06 15:15:00|2507.5|2507|2505.5|2504.5|2507.5|2507|2504.5|2504|24466
1749223200000|2025-06-06 15:20:00|2505|2505|2505.5|2504.5|2506.5|2506|2504|2503.5|25430
1749223500000|2025-06-06 15:25:00|2505|2505|2504|2503.5|2506|2505.5|2503.5|2503|954128
1749452400000|2025-06-09 07:00:00|2503.5|2500|2512|2511.5|2512|2511.5|2500|2498|20266
1749452700000|2025-06-09 07:05:00|2512.5|2512|2512|2511|2513|2512|2511.5|2510|21387
1749453000000|2025-06-09 07:10:00|2511.5|2510.5|2511.5|2511|2512|2511|2510|2509|10417
1749453300000|2025-06-09 07:15:00|2511|2510.5|2512.5|2512|2512.5|2512|2511|2510|7483
1749453600000|2025-06-09 07:20:00|2511.5|2510.5|2512.5|2512|2512.5|2512|2509.5|2509|6394
1749453900000|2025-06-09 07:25:00|2511.5|2511|2511|2510|2512.5|2511.5|2510|2509.5|7601
1749454200000|2025-06-09 07:30:00|2510.5|2509.5|2511.5|2510.5|2512.5|2511.5|2510|2509|7217
1749454500000|2025-06-09 07:35:00|2511|2510|2512.5|2511.5|2512.5|2512|2510.5|2509.5|12556
1749454800000|2025-06-09 07:40:00|2512|2511|2513.5|2513|2513.5|2513|2511.5|2511|5915
1749455100000|2025-06-09 07:45:00|2513|2512.5|2512|2511|2513.5|2513|2512|2511|4729
1749455400000|2025-06-09 07:50:00|2512.5|2511.5|2511|2510|2513.5|2512.5|2511|2510|9354
1749455700000|2025-06-09 07:55:00|2511.5|2510.5|2513.5|2512.5|2513.5|2512.5|2511.5|2510.5|41144
1749456000000|2025-06-09 08:00:00|2513|2513|2512|2511.5|2514.5|2514|2511|2510.5|4514
1749456300000|2025-06-09 08:05:00|2512.5|2511|2512.5|2512|2513|2512.5|2512|2511|4772
1749456600000|2025-06-09 08:10:00|2513|2511.5|2511.5|2511|2513|2512|2511.5|2511|13377
1749456900000|2025-06-09 08:15:00|2512|2511.5|2512.5|2511.5|2513|2512.5|2512|2511.5|7968
1749457200000|2025-06-09 08:20:00|2512|2512|2513|2512.5|2513|2512.5|2511.5|2510.5|9245
1749457500000|2025-06-09 08:25:00|2512.5|2512|2510.5|2509.5|2512.5|2512|2510.5|2509.5|6489
1749457800000|2025-06-09 08:30:00|2510|2509|2511|2510.5|2511|2510.5|2509.5|2509|5021
1749458100000|2025-06-09 08:35:00|2511.5|2511|2511|2510.5|2511.5|2511|2509.5|2508.5|9300
1749458400000|2025-06-09 08:40:00|2511.5|2511|2512.5|2511.5|2513|2512.5|2511|2510.5|3735
1749458700000|2025-06-09 08:45:00|2513|2512|2510|2509.5|2513|2512|2510|2509.5|8504
1749459000000|2025-06-09 08:50:00|2509.5|2509|2509|2508.5|2509.5|2509|2508.5|2508|7117
1749459300000|2025-06-09 08:55:00|2509.5|2508|2509|2508.5|2509.5|2509|2508|2507.5|11908
1749459600000|2025-06-09 09:00:00|2508.5|2508|2508.5|2508|2509|2508|2508.5|2508|9828
1749459900000|2025-06-09 09:05:00|2508|2507.5|2506|2505|2509.5|2509|2506|2505|6244
1749460200000|2025-06-09 09:10:00|2506.5|2505.5|2505.5|2505|2507|2506.5|2505.5|2505|2422
1749460500000|2025-06-09 09:15:00|2506|2505.5|2505.5|2505|2506.5|2506|2505.5|2504.5|4402
1749460800000|2025-06-09 09:20:00|2505|2504.5|2505|2504|2505|2504.5|2503.5|2503|4341
1749461100000|2025-06-09 09:25:00|2504.5|2503.5|2505|2504|2505.5|2504.5|2504.5|2503.5|3409
1749461400000|2025-06-09 09:30:00|2504.5|2503.5|2504|2503.5|2505|2504.5|2504|2503.5|8845
1749461700000|2025-06-09 09:35:00|2504.5|2503|2502.5|2502|2504.5|2504|2502.5|2502|4689
1749462000000|2025-06-09 09:40:00|2503|2502.5|2502|2501.5|2503.5|2503|2501.5|2501|6974
1749462300000|2025-06-09 09:45:00|2502.5|2502|2502|2501.5|2502.5|2502|2502|2501|8501
1749462600000|2025-06-09 09:50:00|2502.5|2502|2504|2503.5|2504|2503.5|2502.5|2502|4113
1749462900000|2025-06-09 09:55:00|2503.5|2503|2502.5|2501.5|2503.5|2503|2502|2501.5|6209
1749463200000|2025-06-09 10:00:00|2502|2501|2503|2502.5|2503|2502.5|2501|2500.5|5783
1749463500000|2025-06-09 10:05:00|2502.5|2502|2503|2502|2503|2502.5|2501.5|2501|5507
1749463800000|2025-06-09 10:10:00|2503.5|2503|2504.5|2503.5|2504.5|2504|2503|2502.5|9006
1749464100000|2025-06-09 10:15:00|2504|2504|2504.5|2504|2505|2504.5|2504|2503.5|6081
1749464400000|2025-06-09 10:20:00|2505|2504.5|2506.5|2505.5|2506.5|2505.5|2505|2504|18512
1749464700000|2025-06-09 10:25:00|2506|2505|2505|2504.5|2506|2505.5|2505|2504.5|6139
1749465000000|2025-06-09 10:30:00|2505.5|2504|2506|2505.5|2506.5|2506|2505.5|2504|8147
1749465300000|2025-06-09 10:35:00|2505.5|2505|2506.5|2506|2507|2506.5|2505.5|2505|5992
1749465600000|2025-06-09 10:40:00|2507|2506.5|2506.5|2506|2507|2506.5|2506.5|2505.5|3748
1749465900000|2025-06-09 10:45:00|2507|2505.5|2507|2506|2507.5|2507|2506.5|2505.5|6088
1749466200000|2025-06-09 10:50:00|2506.5|2506.5|2507|2506|2507.5|2507|2506.5|2506|3594
1749466500000|2025-06-09 10:55:00|2506.5|2505.5|2506.5|2506|2507|2506|2506|2505.5|2747
1749466800000|2025-06-09 11:00:00|2507.5|2506.5|2505|2504.5|2507.5|2507|2505|2504.5|3404
1749467100000|2025-06-09 11:05:00|2505.5|2505|2505.5|2505|2506|2505.5|2505|2504.5|8084
1749467400000|2025-06-09 11:10:00|2506|2505.5|2504|2503.5|2506|2505.5|2504|2503.5|8170
1749467700000|2025-06-09 11:15:00|2504.5|2504|2504|2503|2508|2507|2502.5|2501.5|11629
1749468000000|2025-06-09 11:20:00|2503.5|2502.5|2502.5|2502|2504|2503.5|2502.5|2502|3645
1749468300000|2025-06-09 11:25:00|2503||2502.5||2503||2502.5||3479
1749468600000|2025-06-09 11:30:00|2502|2501.5|2503.5|2503|2504|2503|2502|2501.5|3992
1749468900000|2025-06-09 11:35:00|2503|2502.5|2504|2503.5|2504.5|2504|2503|2502.5|11742
1749469200000|2025-06-09 11:40:00|2503.5|2503|2504.5|2504|2505|2504.5|2503.5|2503|3853
1749469500000|2025-06-09 11:45:00|2504|2503.5|2504|2503.5|2504.5|2504|2503|2502|14578
1749469800000|2025-06-09 11:50:00|2503.5|2503|2502|2501.5|2503.5|2503|2502|2501|14406
1749470100000|2025-06-09 11:55:00|2501.5|2501|2502|2501.5|2503|2502.5|2501.5|2501|7112
1749470400000|2025-06-09 12:00:00|2501.5|2501|2499|2498.5|2501.5|2501.5|2499|2498.5|8527
1749470700000|2025-06-09 12:05:00|2499.5|2499|2499.5|2499|2499.5|2499|2498|2497.5|11935
1749471000000|2025-06-09 12:10:00|2500|2499.5|2499|2498|2501|2500.5|2499|2498|16817
1749471300000|2025-06-09 12:15:00|2498.5|2498.5|2499.5|2499|2500|2499|2497.5|2497|6299
1749471600000|2025-06-09 12:20:00|2500|2499.5|2499.5|2499|2500|2499.5|2499|2498.5|6836
1749471900000|2025-06-09 12:25:00|2499|2498.5|2499|2498.5|2499.5|2499|2499|2498.5|10077
1749472200000|2025-06-09 12:30:00|2499.5|2498|2499|2498.5|2499.5|2499|2498.5|2498|11293
1749472500000|2025-06-09 12:35:00|2498.5|2498|2500|2499.5|2500|2499.5|2498.5|2498|4706
1749472800000|2025-06-09 12:40:00|2500.5|2500|2501.5|2501|2501.5|2501|2500|2499.5|6837
1749473100000|2025-06-09 12:45:00|2501|2500.5|2499.5|2499|2501|2500.5|2499.5|2499|5020
1749473400000|2025-06-09 12:50:00|2500|2499.5|2500|2499.5|2500.5|2500|2499.5|2499|5580
1749473700000|2025-06-09 12:55:00|2499.5|2499|2499|2498.5|2499.5|2499|2498.5|2498|5137
1749474000000|2025-06-09 13:00:00|2499.5|2498|2498|2497.5|2499.5|2499|2498|2497.5|10464
1749474300000|2025-06-09 13:05:00|2497.5|2497|2499.5|2499|2499.5|2499|2497.5|2497|6291
1749474600000|2025-06-09 13:10:00|2500|2498|2499|2498.5|2500|2498.5|2498.5|2498|13631
1749474900000|2025-06-09 13:15:00|2498.5|2498|2496|2495|2498.5|2498.5|2495.5|2495|12313
1749475200000|2025-06-09 13:20:00|2495.5|2495.5|2496|2495.5|2496|2495.5|2495|2494.5|12289
1749475500000|2025-06-09 13:25:00|2495.5|2495|2495.5|2495|2496.5|2496|2495.5|2495|11856
1749475800000|2025-06-09 13:30:00|2496|2495.5|2483|2482|2496.5|2496|2482.5|2481.5|49051
1749476100000|2025-06-09 13:35:00|2482.5|2481|2487|2486.5|2489|2488|2479.5|2479|28744
1749476400000|2025-06-09 13:40:00|2487.5|2487|2491|2490.5|2491|2490.5|2487.5|2487|18267
1749476700000|2025-06-09 13:45:00|2490.5|2490|2488|2487.5|2492|2491|2487.5|2487|19064
1749477000000|2025-06-09 13:50:00|2487.5|2487|2490|2489|2490.5|2490|2485.5|2485|18921
1749477300000|2025-06-09 13:55:00|2489.5|2488.5|2488.5|2488|2490|2489.5|2488|2487|15336
1749477600000|2025-06-09 14:00:00|2489|2487.5|2494|2493.5|2494|2493.5|2488|2487.5|19016
1749477900000|2025-06-09 14:05:00|2493|2492.5|2495|2494.5|2496|2495.5|2493|2492|23835
1749478200000|2025-06-09 14:10:00|2495.5|2495|2497.5|2497|2498.5|2498|2495.5|2494.5|30055
1749478500000|2025-06-09 14:15:00|2497|2496.5|2496.5|2496|2500|2499.5|2496.5|2496|17122
1749478800000|2025-06-09 14:20:00|2497|2496.5|2497.5|2497|2498.5|2498|2496|2495|17634
1749479100000|2025-06-09 14:25:00|2498|2497.5|2499|2498|2499.5|2499|2497|2496.5|21599
1749479400000|2025-06-09 14:30:00|2499.5|2498.5|2500|2499.5|2501|2500.5|2498.5|2498|15901
1749479700000|2025-06-09 14:35:00|2499.5|2499|2501.5|2501|2502|2501.5|2499|2498.5|19983
1749480000000|2025-06-09 14:40:00|2502|2500.5|2502.5|2502|2505|2504.5|2500.5|2500|17804
1749480300000|2025-06-09 14:45:00|2503|2502.5|2500|2499.5|2503|2502.5|2500|2499.5|18213
1749480600000|2025-06-09 14:50:00|2499.5|2499|2500.5|2499.5|2501.5|2501|2499.5|2498.5|16409
1749480900000|2025-06-09 14:55:00|2500|2500|2501|2500.5|2501|2500.5|2499|2498.5|27782
1749481200000|2025-06-09 15:00:00|2501.5|2501|2503|2502.5|2503|2502.5|2501|2500.5|21789
1749481500000|2025-06-09 15:05:00|2503.5|2503|2502.5|2502|2503.5|2503|2502|2501|28757
1749481800000|2025-06-09 15:10:00|2503|2502.5|2504|2503.5|2504|2503.5|2502.5|2502|22454
1749482100000|2025-06-09 15:15:00|2503.5|2503|2504|2503|2504.5|2504|2502.5|2502|17662
1749482400000|2025-06-09 15:20:00|2504.5|2503.5|2505.5|2505|2505.5|2505|2504.5|2503.5|45338
1749482700000|2025-06-09 15:25:00|2505|2504.5|2504|2503.5|2505|2504.5|2503|2502.5|15272
1749538800000|2025-06-10 07:00:00|2519.5|2518|2527|2526.5|2532|2531|2519.5|2518|55146
1749539100000|2025-06-10 07:05:00|2526.5|2526|2541.5|2540.5|2542|2541.5|2526.5|2526|36629
1749539400000|2025-06-10 07:10:00|2543|2542|2542.5|2541|2549|2548.5|2541.5|2540.5|174886
1749539700000|2025-06-10 07:15:00|2542|2542|2544.5|2544|2546|2545|2540.5|2539|17034
1749540000000|2025-06-10 07:20:00|2544|2543.5|2542.5|2541.5|2544|2543.5|2541|2540|16882
1749540300000|2025-06-10 07:25:00|2542|2541|2543.5|2542.5|2544.5|2544|2542|2541|18395
1749540600000|2025-06-10 07:30:00|2543|2543|2544.5|2544|2545|2544.5|2541.5|2541|22734
1749540900000|2025-06-10 07:35:00|2544|2543.5|2548.5|2548|2548.5|2548|2544|2543|48814
1749541200000|2025-06-10 07:40:00|2549|2548.5|2550|2549.5|2552|2551.5|2549|2548.5|33356
1749541500000|2025-06-10 07:45:00|2549|2548.5|2557|2556.5|2557|2556.5|2548|2547.5|56358
1749541800000|2025-06-10 07:50:00|2557.5|2557|2554|2553|2560.5|2560|2553.5|2552.5|36235
1749542100000|2025-06-10 07:55:00|2553.5|2553.5|2555|2554.5|2556|2555|2553.5|2553|42144
1749542400000|2025-06-10 08:00:00|2554.5|2554|2553.5|2553|2557.5|2557|2553|2552.5|45518
1749542700000|2025-06-10 08:05:00|2553|2552.5|2558|2557.5|2558|2557.5|2552|2551.5|103477
1749543000000|2025-06-10 08:10:00|2557|2556.5|2553|2552.5|2559|2558.5|2552|2551|30011
1749543300000|2025-06-10 08:15:00|2552.5|2552|2557|2556.5|2558|2557|2552.5|2552|14744
1749543600000|2025-06-10 08:20:00|2557.5|2556|2556|2555.5|2558|2557.5|2555.5|2554.5|7350
1749543900000|2025-06-10 08:25:00|2555.5|2555|2554.5|2553.5|2556|2555.5|2553.5|2553|11262
1749544200000|2025-06-10 08:30:00|2554|2554|2555.5|2555|2556.5|2556|2553.5|2552.5|20634
1749544500000|2025-06-10 08:35:00|2555|2554.5|2555.5|2554.5|2557|2556.5|2555|2554.5|18755
1749544800000|2025-06-10 08:40:00|2555|2555|2553.5|2552.5|2556.5|2555.5|2553|2552|15126
1749545100000|2025-06-10 08:45:00|2553|2553|2554.5|2554|2554.5|2554|2552.5|2552|9483
1749545400000|2025-06-10 08:50:00|2554|2553.5|2551.5|2550.5|2554|2553.5|2551|2550|21756
1749545700000|2025-06-10 08:55:00|2552|2551|2554|2553.5|2554.5|2553.5|2551.5|2551|5894
1749546000000|2025-06-10 09:00:00|2554.5|2554|2553.5|2552.5|2554.5|2554|2552.5|2552|11141
1749546300000|2025-06-10 09:05:00|2553|2552|2551|2550|2553|2552.5|2550.5|2550|11189
1749546600000|2025-06-10 09:10:00|2550.5|2550.5|2551.5|2551|2551.5|2551|2550.5|2550|6980
1749546900000|2025-06-10 09:15:00|2552|2551.5|2551|2550.5|2552|2551.5|2550|2549.5|9141
1749547200000|2025-06-10 09:20:00|2551.5|2551|2552.5|2552|2553|2552|2551|2550|3437
1749547500000|2025-06-10 09:25:00|2553|2552.5|2554.5|2554|2554.5|2554|2553|2552.5|20235
1749547800000|2025-06-10 09:30:00|2555|2554.5|2554.5|2554|2555.5|2555|2554|2553|8199
1749548100000|2025-06-10 09:35:00|2555|2554.5|2555|2554.5|2556|2555.5|2555|2554|17663
1749548400000|2025-06-10 09:40:00|2555.5|2555|2556.5|2556|2557|2556.5|2555|2554.5|8176
1749548700000|2025-06-10 09:45:00|2556|2555.5|2555|2554.5|2556|2555.5|2554.5|2554|4859
1749549000000|2025-06-10 09:50:00|2554.5|2554|2555.5|2555|2555.5|2555|2554.5|2554|7995
1749549300000|2025-06-10 09:55:00|2555|2554.5|2554|2553.5|2555.5|2555|2554|2553.5|11420
1749549600000|2025-06-10 10:00:00|2554.5|2554|2556|2555.5|2556|2555.5|2554.5|2554|8124
1749549900000|2025-06-10 10:05:00|2555.5|2555|2555.5|2555|2556.5|2556|2555|2554.5|9860
1749550200000|2025-06-10 10:10:00|2556|2555.5|2555.5|2555|2556|2555.5|2555.5|2554.5|8447
1749550500000|2025-06-10 10:15:00|2556|2555.5|2556.5|2556|2556.5|2556|2555|2554.5|5162
1749550800000|2025-06-10 10:20:00|2555.5|2555|2556.5|2556|2556.5|2556|2555.5|2555|10477
1749551100000|2025-06-10 10:25:00|2556|2555.5|2556|2555.5|2556.5|2556|2555|2554.5|10566
1749551400000|2025-06-10 10:30:00|2556.5|2556|2558|2557.5|2558.5|2558|2556|2555.5|6275
1749551700000|2025-06-10 10:35:00|2558.5|2558|2558.5|2558|2559|2558.5|2557.5|2557|15580
1749552000000|2025-06-10 10:40:00|2559|2558.5|2558|2557.5|2559|2558.5|2558|2557.5|9187
1749552300000|2025-06-10 10:45:00|2558.5|2557|2561|2560.5|2561|2560.5|2557.5|2557|6508
1749552600000|2025-06-10 10:50:00|2561.5|2561|2558.5|2558|2561.5|2561|2558|2557.5|16259
1749552900000|2025-06-10 10:55:00|2559|2558.5|2558.5|2557.5|2559.5|2559|2558.5|2557.5|18972
1749553200000|2025-06-10 11:00:00|2558|2558|2560.5|2560|2560.5|2560|2558|2557.5|8864
1749553500000|2025-06-10 11:05:00|2561|2560.5|2559|2558|2561|2560.5|2558.5|2558|17060
1749553800000|2025-06-10 11:10:00|2558.5|2558.5|2559.5|2558.5|2559.5|2559|2558|2557.5|4843
1749554100000|2025-06-10 11:15:00|2559|2559|2560.5|2560|2560.5|2560|2559|2558.5|11238
1749554400000|2025-06-10 11:20:00|2561|2560.5|2561.5|2561|2562|2561|2560|2559|19343
1749554700000|2025-06-10 11:25:00|2561|2560|2562|2561|2562|2561|2560|2559.5|15966
1749555000000|2025-06-10 11:30:00|2561.5|2561.5|2565.5|2565|2565.5|2565|2561|2560.5|9068
1749555300000|2025-06-10 11:35:00|2565|2564.5|2563.5|2563|2565.5|2565|2563|2562.5|8219
1749555600000|2025-06-10 11:40:00|2564|2562.5|2564.5|2564|2565|2564.5|2564|2562.5|11174
1749555900000|2025-06-10 11:45:00|2565|2564.5|2565|2564.5|2565|2564.5|2563.5|2563|6227
1749556200000|2025-06-10 11:50:00|2564.5|2564|2564.5|2564|2565.5|2565|2564.5|2563.5|4364
1749556500000|2025-06-10 11:55:00|2565|2563.5|2565.5|2565|2565.5|2565|2564|2563.5|2968
1749556800000|2025-06-10 12:00:00|2565|2564.5|2572|2571.5|2573|2572.5|2564.5|2564|19450
1749557100000|2025-06-10 12:05:00|2572.5|2572|2573|2572.5|2573.5|2573|2572|2571.5|9655
1749557400000|2025-06-10 12:10:00|2572.5|2572|2574.5|2574|2574.5|2574|2572|2571.5|10357
1749557700000|2025-06-10 12:15:00|2574|2573.5|2574|2573|2574.5|2574|2572.5|2572|14987
1749558000000|2025-06-10 12:20:00|2573.5|2573.5|2573.5|2573|2574|2573.5|2572.5|2572|11110
1749558300000|2025-06-10 12:25:00|2574|2572.5|2572.5|2571.5|2574|2573|2572.5|2571.5|11354
1749558600000|2025-06-10 12:30:00|2572|2572|2575|2574.5|2576.5|2575.5|2571.5|2571|27386
1749558900000|2025-06-10 12:35:00|2575.5|2575|2574.5|2574|2575.5|2575|2573.5|2573|27659
1749559200000|2025-06-10 12:40:00|2574|2573.5|2575|2574|2575|2574.5|2573|2572|16328
1749559500000|2025-06-10 12:45:00|2574.5|2574.5|2575|2574.5|2575.5|2575|2574.5|2574|8521
1749559800000|2025-06-10 12:50:00|2574.5|2574|2574|2573.5|2575.5|2575|2574|2573.5|6232
1749560100000|2025-06-10 12:55:00|2573.5|2573|2572|2571.5|2574.5|2573.5|2572|2571.5|8360
1749560400000|2025-06-10 13:00:00|2573|2572.5|2574.5|2574|2576.5|2576|2572.5|2572|18825
1749560700000|2025-06-10 13:05:00|2574|2573.5|2574.5|2574|2575|2574.5|2573.5|2573|11262
1749561000000|2025-06-10 13:10:00|2574|2573.5|2574.5|2573.5|2574.5|2574|2573|2572.5|37670
1749561300000|2025-06-10 13:15:00|2574|2574|2575.5|2575|2576|2575.5|2574|2573.5|14135
1749561600000|2025-06-10 13:20:00|2575|2574.5|2575|2574.5|2576.5|2576|2575|2574.5|27073
1749561900000|2025-06-10 13:25:00|2574.5|2574|2576|2575.5|2577|2576.5|2573|2572.5|34873
1749562200000|2025-06-10 13:30:00|2575.5|2575|2583.5|2583|2585|2584.5|2574|2573.5|60685
1749562500000|2025-06-10 13:35:00|2583|2582.5|2582|2581.5|2584|2583|2580|2579.5|48943
1749562800000|2025-06-10 13:40:00|2582.5|2582|2581|2580.5|2584.5|2583.5|2580.5|2580|26748
1749563100000|2025-06-10 13:45:00|2580.5|2580|2581|2580.5|2583|2582.5|2580|2579.5|30807
1749563400000|2025-06-10 13:50:00|2581.5|2581|2583|2582.5|2583|2582.5|2579|2578|34234
1749563700000|2025-06-10 13:55:00|2582.5|2582|2582.5|2581.5|2586|2585.5|2581|2580.5|161487
1749564000000|2025-06-10 14:00:00|2583|2582|2581.5|2581|2583|2582.5|2579|2578.5|62215
1749564300000|2025-06-10 14:05:00|2580.5|2580|2583|2582.5|2587.5|2587|2580.5|2580|15313
1749564600000|2025-06-10 14:10:00|2583.5|2582|2581|2580.5|2584|2583.5|2580.5|2580|19510
1749564900000|2025-06-10 14:15:00|2580.5|2580|2582.5|2581.5|2583.5|2582.5|2579.5|2579|11957
1749565200000|2025-06-10 14:20:00|2582|2581|2585.5|2585|2585.5|2585|2580|2579.5|48010
1749565500000|2025-06-10 14:25:00|2585|2584.5|2588|2587|2588|2587.5|2585|2584.5|21271
1749565800000|2025-06-10 14:30:00|2587.5|2588|2589.5|2588.5|2589.5|2589|2587.5|2587|13839
1749566100000|2025-06-10 14:35:00|2589|2589|2591.5|2590.5|2593|2592.5|2589|2588|17782
1749566400000|2025-06-10 14:40:00|2591|2590|2589.5|2589|2592.5|2591.5|2589.5|2589|13470
1749566700000|2025-06-10 14:45:00|2590|2589.5|2590|2589.5|2592.5|2592|2589.5|2589|15086
1749567000000|2025-06-10 14:50:00|2590.5|2590|2590.5|2590|2592|2591|2589|2588.5|70975
1749567300000|2025-06-10 14:55:00|2591|2589.5|2592.5|2592|2592.5|2592|2590.5|2589.5|13394
1749567600000|2025-06-10 15:00:00|2593|2592.5|2593.5|2593|2596|2595.5|2593|2592.5|263137
1749567900000|2025-06-10 15:05:00|2593|2592.5|2593|2592|2594|2593.5|2591.5|2591|21582
1749568200000|2025-06-10 15:10:00|2592.5|2592.5|2595|2594.5|2597|2596|2592.5|2592|28202
1749568500000|2025-06-10 15:15:00|2595.5|2594|2597.5|2597|2597.5|2597|2595|2594|21312
1749568800000|2025-06-10 15:20:00|2597|2596.5|2597.5|2597|2598|2597.5|2596|2595.5|54134
1749569100000|2025-06-10 15:25:00|2597|2596.5|2597.5|2596.5|2597.5|2597|2596|2595.5|41644
1749625200000|2025-06-11 07:00:00|2589|2587.5|2596.5|2595|2599|2597.5|2587.5|2586|19731
1749625500000|2025-06-11 07:05:00|2597.5|2595.5|2595|2594.5|2598|2597|2593|2591.5|8108
1749625800000|2025-06-11 07:10:00|2594.5|2594|2592.5|2592|2596|2595|2591.5|2591|13030
1749626100000|2025-06-11 07:15:00|2593|2589.5|2593.5|2592.5|2593.5|2592.5|2590|2589.5|10883
1749626400000|2025-06-11 07:20:00|2593|2593|2595|2594.5|2596|2594.5|2592.5|2592|18074
1749626700000|2025-06-11 07:25:00|2595.5|2594|2593.5|2593|2595.5|2594.5|2593|2592.5|9135
1749627000000|2025-06-11 07:30:00|2594|2593.5|2590|2589.5|2595|2594.5|2589|2588.5|27912
1749627300000|2025-06-11 07:35:00|2590.5|2590|2593|2592.5|2594|2593.5|2590.5|2590|12819
1749627600000|2025-06-11 07:40:00|2592.5|2592|2590|2589.5|2594|2593|2590|2589.5|18954
1749627900000|2025-06-11 07:45:00|2589.5|2589|2592.5|2592|2592.5|2592|2589.5|2589|34009
1749628200000|2025-06-11 07:50:00|2592|2591.5|2592|2591.5|2593|2592.5|2592|2591.5|13104
1749628500000|2025-06-11 07:55:00|2591.5|2591|2588.5|2588|2592|2591|2588.5|2588|11780
1749628800000|2025-06-11 08:00:00|2588|2587.5|2587.5|2587|2588|2587.5|2585.5|2585|15419
1749629100000|2025-06-11 08:05:00|2586.5|2586|2585.5|2585|2587|2586.5|2585|2584.5|22155
1749629400000|2025-06-11 08:10:00|2586|2585.5|2586.5|2586|2587.5|2587|2585|2584.5|33150
1749629700000|2025-06-11 08:15:00|2586|2585.5|2587|2586.5|2587.5|2587|2585|2584.5|16923
1749630000000|2025-06-11 08:20:00|2587.5|2587|2587.5|2586.5|2587.5|2587|2586|2585|10591
1749630300000|2025-06-11 08:25:00|2587|2587|2589.5|2588.5|2590|2589.5|2587|2586.5|9424
1749630600000|2025-06-11 08:30:00|2590|2589|2590|2589.5|2590.5|2590|2589|2588.5|8281
1749630900000|2025-06-11 08:35:00|2590.5|2590|2590.5|2590|2591|2590.5|2589|2588|12879
1749631200000|2025-06-11 08:40:00|2590|2589.5|2588.5|2588|2590|2589.5|2588.5|2587.5|6150
1749631500000|2025-06-11 08:45:00|2589|2588.5|2588|2587.5|2589|2588.5|2587|2586.5|10798
1749631800000|2025-06-11 08:50:00|2587.5|2587|2589|2588.5|2589.5|2589|2587.5|2587|13162
1749632100000|2025-06-11 08:55:00|2588.5|2588|2590.5|2589.5|2592.5|2592|2587|2586.5|25213
1749632400000|2025-06-11 09:00:00|2590|2589|2581.5|2580.5|2591|2590|2577|2576|29052
1749632700000|2025-06-11 09:05:00|2582.5|2581.5|2582.5|2581.5|2585|2584|2582|2581|20800
1749633000000|2025-06-11 09:10:00|2583|2582|2583|2582|2585|2584.5|2581.5|2581|42585
1749633300000|2025-06-11 09:15:00|2582.5|2581.5|2585.5|2585|2586.5|2585.5|2582|2581|15582
1749633600000|2025-06-11 09:20:00|2586|2585.5|2588.5|2588|2588.5|2588|2586|2585|29507
1749633900000|2025-06-11 09:25:00|2588|2587.5|2590|2589.5|2590.5|2589.5|2587|2586.5|20861
1749634200000|2025-06-11 09:30:00|2589.5|2589|2587.5|2587|2589.5|2589.5|2586.5|2586|7755
1749634500000|2025-06-11 09:35:00|2588|2586.5|2589|2588.5|2589.5|2588.5|2587|2586|13407
1749634800000|2025-06-11 09:40:00|2589.5|2589|2589|2588|2590|2589|2588.5|2588|7890
1749635100000|2025-06-11 09:45:00|2588.5|2587.5|2588.5|2588|2589|2588.5|2588|2587|12159
1749635400000|2025-06-11 09:50:00|2589.5|2588.5|2592|2591.5|2592|2591.5|2588.5|2588|10471
1749635700000|2025-06-11 09:55:00|2592.5|2592|2590|2589|2592.5|2592|2590|2589|15988
1749636000000|2025-06-11 10:00:00|2589.5|2589.5|2590.5|2590|2591.5|2591|2589|2588|27448
1749636300000|2025-06-11 10:05:00|2591|2590.5|2590|2589.5|2591|2590.5|2589|2588.5|9213
1749636600000|2025-06-11 10:10:00|2589.5|2589|2591.5|2590.5|2591.5|2591|2589|2588.5|4233
1749636900000|2025-06-11 10:15:00|2591|2590|2590|2589.5|2591|2590|2590|2589|4898
1749637200000|2025-06-11 10:20:00|2590.5|2590|2592.5|2592|2592.5|2592|2590.5|2589.5|8061
1749637500000|2025-06-11 10:25:00|2593|2591.5|2593|2592.5|2593.5|2593|2592.5|2591.5|18722
1749637800000|2025-06-11 10:30:00|2592.5|2592|2592.5|2592|2593|2592.5|2592|2591|7186
1749638100000|2025-06-11 10:35:00|2592|2591.5|2591.5|2591|2592|2592|2591.5|2590.5|8684
1749638400000|2025-06-11 10:40:00|2592|2591.5|2591.5|2590.5|2593|2592.5|2588|2587.5|18418
1749638700000|2025-06-11 10:45:00|2592|2591.5|2591|2590.5|2592|2591.5|2589.5|2588.5|10877
1749639000000|2025-06-11 10:50:00|2591.5|2591|2591|2590.5|2591.5|2591|2590.5|2589.5|5804
1749639300000|2025-06-11 10:55:00|2590.5|2590|2589.5|2588.5|2591|2590|2589|2588|15488
1749639600000|2025-06-11 11:00:00|2589|2588|2589.5|2589|2589.5|2589|2586.5|2586|10716
1749639900000|2025-06-11 11:05:00|2590|2589.5|2589|2588.5|2590|2589.5|2588.5|2588|6948
1749640200000|2025-06-11 11:10:00|2589.5|2588|2589.5|2589|2589.5|2589|2589|2588|5262
1749640500000|2025-06-11 11:15:00|2590|2589.5|2588.5|2588|2590|2589.5|2587.5|2587|14525
1749640800000|2025-06-11 11:20:00|2588|2587.5|2587|2586.5|2588|2587.5|2587|2586.5|15252
1749641100000|2025-06-11 11:25:00|2586.5|2586|2588.5|2588|2588.5|2588|2586|2585.5|18539
1749641400000|2025-06-11 11:30:00|2589|2588.5|2587|2586.5|2589|2588.5|2587|2586.5|20648
1749641700000|2025-06-11 11:35:00|2586.5|2586|2585|2584.5|2586.5|2586|2583.5|2583|13328
1749642000000|2025-06-11 11:40:00|2584.5|2584|2584.5|2584|2585|2584.5|2584.5|2583.5|8987
1749642300000|2025-06-11 11:45:00|2584|2583.5|2585|2584|2585|2584.5|2583.5|2583|8439
1749642600000|2025-06-11 11:50:00|2585.5|2584.5|2585|2584.5|2585.5|2585|2584|2583.5|8437
1749642900000|2025-06-11 11:55:00|2585.5|2585|2584|2583.5|2585.5|2585|2583|2582.5|12060
1749643200000|2025-06-11 12:00:00|2583.5|2583|2585.5|2584.5|2587|2586.5|2576|2575.5|101300
1749643500000|2025-06-11 12:05:00|2584.5|2583.5|2585|2584.5|2586.5|2586|2582.5|2581.5|24698
1749643800000|2025-06-11 12:10:00|2585.5|2585|2584.5|2584|2586|2585.5|2584.5|2584|8702
1749644100000|2025-06-11 12:15:00|2584|2583.5|2586|2585.5|2586|2585.5|2583.5|2583|8879
1749644400000|2025-06-11 12:20:00|2587|2586|2586|2585.5|2587|2586.5|2586|2585|7112
1749644700000|2025-06-11 12:25:00|2585.5|2585|2585|2584|2587.5|2587|2585|2584|8719
1749645000000|2025-06-11 12:30:00|2584.5|2583.5|2589.5|2589|2590|2589.5|2584|2583.5|17413
1749645300000|2025-06-11 12:35:00|2590|2589.5|2590.5|2589.5|2590.5|2590|2588|2587.5|15284
1749645600000|2025-06-11 12:40:00|2590|2590|2590.5|2590|2592|2591|2589|2588.5|10958
1749645900000|2025-06-11 12:45:00|2590|2589|2593|2592.5|2593|2592.5|2590|2589|10383
1749646200000|2025-06-11 12:50:00|2592.5|2592|2595|2594|2595|2594.5|2592|2591.5|11575
1749646500000|2025-06-11 12:55:00|2595.5|2594.5|2595|2594.5|2595.5|2595|2594|2593|6028
1749646800000|2025-06-11 13:00:00|2595.5|2595|2597|2596|2597|2596.5|2595|2594|16964
1749647100000|2025-06-11 13:05:00|2596.5|2595.5|2597.5|2597|2597.5|2597|2595|2594|9677
1749647400000|2025-06-11 13:10:00|2597|2596.5|2596|2595.5|2597.5|2597|2595.5|2594.5|31623
1749647700000|2025-06-11 13:15:00|2595.5|2595|2594|2593|2595.5|2595|2593.5|2592.5|24473
1749648000000|2025-06-11 13:20:00|2593.5|2593.5|2593|2592.5|2594.5|2594|2592.5|2592|19000
1749648300000|2025-06-11 13:25:00|2592.5|2592|2591|2590|2593.5|2593|2591|2590|11929
1749648600000|2025-06-11 13:30:00|2590|2589|2585|2584|2591|2590|2581|2580.5|24524
1749648900000|2025-06-11 13:35:00|2584.5|2584.5|2583|2582.5|2584.5|2584.5|2579|2578.5|67025
1749649200000|2025-06-11 13:40:00|2582.5|2582|2582.5|2581.5|2585.5|2585|2582.5|2581.5|12072
1749649500000|2025-06-11 13:45:00|2583|2582|2582|2581.5|2584|2583|2580.5|2580|19290
1749649800000|2025-06-11 13:50:00|2581.5|2581|2583.5|2582.5|2584|2583.5|2580.5|2579.5|24951
1749650100000|2025-06-11 13:55:00|2584|2583|2585.5|2584.5|2586|2585.5|2583.5|2582.5|21148
1749650400000|2025-06-11 14:00:00|2586|2585|2589|2588|2589.5|2589|2584.5|2584|31328
1749650700000|2025-06-11 14:05:00|2588.5|2588.5|2588.5|2588|2589.5|2589|2585.5|2585|27078
1749651000000|2025-06-11 14:10:00|2589|2588.5|2585.5|2585|2590.5|2590|2585|2584.5|19488
1749651300000|2025-06-11 14:15:00|2586|2585.5|2588|2587|2588.5|2588|2585.5|2584.5|17190
1749651600000|2025-06-11 14:20:00|2587.5|2587.5|2587|2586.5|2588.5|2588|2586|2585.5|31857
1749651900000|2025-06-11 14:25:00|2587.5|2587|2586|2585|2587.5|2587|2584.5|2584|24417
1749652200000|2025-06-11 14:30:00|2587.5|2586.5|2586.5|2586|2587.5|2587|2584.5|2584|23331
1749652500000|2025-06-11 14:35:00|2586|2585.5|2585.5|2585|2587.5|2587|2585.5|2585|10769
1749652800000|2025-06-11 14:40:00|2585|2584.5|2585.5|2585|2586|2585.5|2584.5|2583.5|28000
1749653100000|2025-06-11 14:45:00|2585|2584.5|2581.5|2581|2585|2585|2581.5|2581|21042
1749653400000|2025-06-11 14:50:00|2581|2580.5|2581.5|2580.5|2582|2581.5|2579.5|2579|12091
1749653700000|2025-06-11 14:55:00|2581|2581|2581.5|2581|2583|2582.5|2581|2580.5|11554
1749654000000|2025-06-11 15:00:00|2582|2581.5|2582.5|2582|2582.5|2582|2581|2580|60042
1749654300000|2025-06-11 15:05:00|2583|2581.5|2581|2580.5|2583|2582.5|2577.5|2577|184639
1749654600000|2025-06-11 15:10:00|2580.5|2580|2582|2581.5|2582|2581.5|2580.5|2579.5|12635
1749654900000|2025-06-11 15:15:00|2582.5|2582|2583|2582.5|2583.5|2583|2581|2580.5|15775
1749655200000|2025-06-11 15:20:00|2582.5|2582|2583|2582.5|2583|2582.5|2582|2581.5|13582
1749655500000|2025-06-11 15:25:00|2582.5|2582|2583|2582.5|2583|2582.5|2581.5|2581|11919
1749711600000|2025-06-12 07:00:00|2605.5|2604.5|2612.5|2612|2622|2621|2603.5|2602|64259
1749711900000|2025-06-12 07:05:00|2613|2614|2609.5|2608.5|2615|2614.5|2607|2606|272810
1749712200000|2025-06-12 07:10:00|2609|2608|2614.5|2614|2615|2614|2609|2608|54298
1749712500000|2025-06-12 07:15:00|2615|2614.5|2614|2613.5|2617.5|2617|2613.5|2613|10028
1749712800000|2025-06-12 07:20:00|2614.5|2613|2614.5|2614|2616.5|2615.5|2611.5|2611|10997
1749713100000|2025-06-12 07:25:00|2614|2613.5|2616.5|2616|2617|2616.5|2612.5|2612|6798
1749713400000|2025-06-12 07:30:00|2617|2615.5|2616|2615.5|2617|2616|2613|2612|9542
1749713700000|2025-06-12 07:35:00|2615|2614.5|2614.5|2613.5|2616.5|2615.5|2613.5|2613|6092
1749714000000|2025-06-12 07:40:00|2614|2614|2612|2611.5|2614.5|2614|2611.5|2611|8156
1749714300000|2025-06-12 07:45:00|2611.5|2611|2612.5|2611.5|2612.5|2612|2606.5|2606|12436
1749714600000|2025-06-12 07:50:00|2612|2611|2609|2608.5|2614|2613.5|2608.5|2608|18298
1749714900000|2025-06-12 07:55:00|2608.5|2608|2606|2605.5|2609|2608.5|2605.5|2605|24294
1749715200000|2025-06-12 08:00:00|2607|2606.5|2606.5|2606|2608.5|2608|2605|2604.5|21284
1749715500000|2025-06-12 08:05:00|2606|2605.5|2606.5|2606|2608|2607.5|2605.5|2605|13539
1749715800000|2025-06-12 08:10:00|2607|2605.5|2606|2605.5|2607|2606.5|2604.5|2603.5|13617
1749716100000|2025-06-12 08:15:00|2605.5|2605|2606.5|2606|2607.5|2607|2605.5|2605|13064
1749716400000|2025-06-12 08:20:00|2607|2606.5|2610|2609.5|2610.5|2610|2605.5|2605|20263
1749716700000|2025-06-12 08:25:00|2609.5|2609|2610|2609.5|2611.5|2611|2609.5|2609|13420
1749717000000|2025-06-12 08:30:00|2610.5|2610|2611.5|2610.5|2612.5|2612|2610|2609.5|24225
1749717300000|2025-06-12 08:35:00|2611|2610|2611|2610.5|2612|2611.5|2609.5|2609|8705
1749717600000|2025-06-12 08:40:00|2611.5|2611|2608|2607.5|2611.5|2611|2608|2607.5|6863
1749717900000|2025-06-12 08:45:00|2608.5|2607|2609|2608.5|2611|2610|2606.5|2605.5|18836
1749718200000|2025-06-12 08:50:00|2609.5|2608|2612|2611.5|2612|2611.5|2609.5|2608|9128
1749718500000|2025-06-12 08:55:00|2612.5|2612|2612|2611.5|2613.5|2613|2612|2611.5|6967
1749718800000|2025-06-12 09:00:00|2611.5|2611|2613.5|2613|2613.5|2613|2611|2610.5|9433
1749719100000|2025-06-12 09:05:00|2613|2612.5|2615|2614|2615|2614|2612.5|2612|12814
1749719400000|2025-06-12 09:10:00|2614.5|2613.5|2613.5|2613|2615|2613.5|2613.5|2612.5|4352
1749719700000|2025-06-12 09:15:00|2614|2613.5|2613.5|2613|2614.5|2614|2613|2612|5997
1749720000000|2025-06-12 09:20:00|2613|2612.5|2613|2612|2614|2613.5|2613|2612|7793
1749720300000|2025-06-12 09:25:00|2612.5|2611|2611.5|2610.5|2613|2612.5|2610.5|2610|20423
1749720600000|2025-06-12 09:30:00|2611|2610|2604.5|2603.5|2611|2610.5|2604.5|2603.5|20328
1749720900000|2025-06-12 09:35:00|2604|2604|2603.5|2602.5|2606.5|2606|2600.5|2600|16041
1749721200000|2025-06-12 09:40:00|2603|2603|2600.5|2600|2604|2603.5|2600|2599|11414
1749721500000|2025-06-12 09:45:00|2600|2599.5|2601.5|2601|2603|2602.5|2599|2598|27496
1749721800000|2025-06-12 09:50:00|2601|2600.5|2599|2598.5|2601.5|2600.5|2598.5|2598|21915
1749722100000|2025-06-12 09:55:00|2599.5|2599|2598|2597.5|2599.5|2599|2598|2597.5|12017
1749722400000|2025-06-12 10:00:00|2598.5|2598|2599|2598.5|2599|2598.5|2596|2595|21054
1749722700000|2025-06-12 10:05:00|2599.5|2599|2598.5|2598|2600|2599.5|2598|2597.5|8696
1749723000000|2025-06-12 10:10:00|2599|2598.5|2600|2599.5|2601.5|2601|2598.5|2598|34284
1749723300000|2025-06-12 10:15:00|2600.5|2600|2601|2600.5|2601.5|2601|2599|2598.5|13716
1749723600000|2025-06-12 10:20:00|2600.5|2600|2597.5|2597|2600.5|2600|2597.5|2597|13158
1749723900000|2025-06-12 10:25:00|2597|2596.5|2599|2598.5|2599|2598.5|2597|2596.5|7884
1749724200000|2025-06-12 10:30:00|2599.5|2599|2599|2598.5|2600|2599.5|2598|2597.5|14723
1749724500000|2025-06-12 10:35:00|2599.5|2598|2602|2601|2602|2601.5|2599.5|2598|9111
1749724800000|2025-06-12 10:40:00|2601.5|2600.5|2600|2599.5|2601.5|2600.5|2600|2599.5|7292
1749725100000|2025-06-12 10:45:00|2600.5|2600|2600|2599|2600.5|2600|2600|2599|5353
1749725400000|2025-06-12 10:50:00|2599.5|2599.5|2600.5|2600|2600.5|2600|2599.5|2599|11379
1749725700000|2025-06-12 10:55:00|2601|2599.5|2602|2601.5|2602|2601.5|2600.5|2599.5|6084
1749726000000|2025-06-12 11:00:00|2601.5|2601|2604|2603|2604|2603.5|2601.5|2601|12216
1749726300000|2025-06-12 11:05:00|2603.5|2602.5|2604.5|2604|2604.5|2604|2603|2602.5|9324
1749726600000|2025-06-12 11:10:00|2604|2603.5|2604.5|2604|2605|2604.5|2603|2602.5|13679
1749726900000|2025-06-12 11:15:00|2604|2603.5|2606|2605|2606|2605.5|2603|2602.5|6104
1749727200000|2025-06-12 11:20:00|2605.5|2605.5|2606|2605.5|2606|2605.5|2605.5|2604.5|8077
1749727500000|2025-06-12 11:25:00|2605.5|2605|2606|2605|2606|2605.5|2605|2604|7507
1749727800000|2025-06-12 11:30:00|2605.5|2604.5|2605.5|2605|2606.5|2606|2604.5|2604|5995
1749728100000|2025-06-12 11:35:00|2606|2605.5|2599|2598.5|2606|2605.5|2597.5|2596.5|7160
1749728400000|2025-06-12 11:40:00|2599.5|2599|2603|2602.5|2604|2603.5|2599|2599|16559
1749728700000|2025-06-12 11:45:00|2603.5|2603|2604.5|2603.5|2604.5|2604|2602.5|2602|4924
1749729000000|2025-06-12 11:50:00|2603.5|2604|2602|2601.5|2603.5|2604|2601.5|2600.5|3319
1749729300000|2025-06-12 11:55:00|2601.5|2601|2602|2601.5|2602|2601.5|2601|2600|5715
1749729600000|2025-06-12 12:00:00|2601.5|2601|2604.5|2604|2604.5|2604|2601.5|2601|10856
1749729900000|2025-06-12 12:05:00|2604|2603.5|2605.5|2604.5|2605.5|2605|2603.5|2602.5|5062
1749730200000|2025-06-12 12:10:00|2606|2605|2607.5|2607|2607.5|2607|2605.5|2605|8411
1749730500000|2025-06-12 12:15:00|2607|2606.5|2607.5|2607|2608.5|2608|2606.5|2606|11796
1749730800000|2025-06-12 12:20:00|2607|2606.5|2608.5|2608|2608.5|2608|2606.5|2606|36329
1749731100000|2025-06-12 12:25:00|2608|2607.5|2605.5|2605|2608|2607.5|2605.5|2605|9845
1749731400000|2025-06-12 12:30:00|2605|2603.5|2609|2608.5|2609.5|2609|2605|2603.5|7752
1749731700000|2025-06-12 12:35:00|2609.5|2608|2610|2609.5|2610.5|2610|2608|2607.5|7422
1749732000000|2025-06-12 12:40:00|2610.5|2609|2610.5|2609.5|2611.5|2611|2610.5|2609|5815
1749732300000|2025-06-12 12:45:00|2610|2609|2609.5|2609|2610|2609|2608.5|2607.5|6630
1749732600000|2025-06-12 12:50:00|2610|2609.5|2609.5|2608.5|2610|2609.5|2608.5|2607.5|5539
1749732900000|2025-06-12 12:55:00|2609|2608|2609|2608.5|2609|2608.5|2607.5|2607|8641
1749733200000|2025-06-12 13:00:00|2609.5|2608|2609.5|2609|2610.5|2610|2607.5|2607|8854
1749733500000|2025-06-12 13:05:00|2609|2608.5|2609.5|2608.5|2610.5|2610|2607|2606.5|11603
1749733800000|2025-06-12 13:10:00|2609|2609|2608|2607|2609.5|2609|2607|2606|39652
1749734100000|2025-06-12 13:15:00|2607.5|2607.5|2607.5|2607|2608|2607.5|2606.5|2605.5|9369
1749734400000|2025-06-12 13:20:00|2607|2606.5|2607.5|2607|2607.5|2607|2604.5|2604|11611
1749734700000|2025-06-12 13:25:00|2608|2607.5|2607|2606.5|2609|2608.5|2607|2606|10037
1749735000000|2025-06-12 13:30:00|2606.5|2605.5|2602.5|2601.5|2606.5|2605.5|2594.5|2593.5|28216
1749735300000|2025-06-12 13:35:00|2602|2602|2603.5|2603|2603.5|2603|2600|2599.5|22380
1749735600000|2025-06-12 13:40:00|2604.5|2602.5|2604|2603|2606|2605.5|2602.5|2602|22682
1749735900000|2025-06-12 13:45:00|2604.5|2603.5|2602.5|2602|2604.5|2604|2601.5|2601|15286
1749736200000|2025-06-12 13:50:00|2603|2601.5|2609|2608.5|2609.5|2609|2603|2601.5|31683
1749736500000|2025-06-12 13:55:00|2608.5|2608|2606.5|2605.5|2609|2608.5|2606|2605.5|12680
1749736800000|2025-06-12 14:00:00|2607.5|2606|2613|2612|2613.5|2612.5|2607|2605.5|25693
1749737100000|2025-06-12 14:05:00|2612.5|2611|2608|2607.5|2614|2613|2607.5|2606.5|14273
1749737400000|2025-06-12 14:10:00|2608.5|2608.5|2606.5|2605.5|2609.5|2609|2605.5|2605|15798
1749737700000|2025-06-12 14:15:00|2606|2605|2608|2607.5|2611|2610.5|2605.5|2605|15330
1749738000000|2025-06-12 14:20:00|2608.5|2608|2608|2607.5|2609|2608|2607|2606.5|15436
1749738300000|2025-06-12 14:25:00|2608.5|2608|2610|2609|2611|2610.5|2608|2607.5|24290
1749738600000|2025-06-12 14:30:00|2610.5|2609.5|2612.5|2612|2612.5|2612|2609.5|2609|12999
1749738900000|2025-06-12 14:35:00|2612|2611.5|2612.5|2611.5|2613.5|2612.5|2611.5|2611|23911
1749739200000|2025-06-12 14:40:00|2613|2612|2612.5|2611.5|2613.5|2612.5|2611.5|2611|50082
1749739500000|2025-06-12 14:45:00|2612|2611|2610|2609.5|2612|2611.5|2610|2609|12179
1749739800000|2025-06-12 14:50:00|2610.5|2609|2609.5|2609|2611|2610.5|2609|2608.5|13323
1749740100000|2025-06-12 14:55:00|2609|2608.5|2610.5|2610|2611|2610.5|2608.5|2608|17828
1749740400000|2025-06-12 15:00:00|2611|2610.5|2613|2612.5|2613.5|2613|2610|2609.5|29994
1749740700000|2025-06-12 15:05:00|2613.5|2613|2613|2612.5|2614.5|2613.5|2612.5|2611.5|12126
1749741000000|2025-06-12 15:10:00|2613.5|2613|2614|2613|2615|2614.5|2613|2612.5|18586
1749741300000|2025-06-12 15:15:00|2613.5|2613.5|2616|2615.5|2617|2616|2613.5|2613|27558
1749741600000|2025-06-12 15:20:00|2616.5|2615|2616.5|2616|2618|2617|2615|2614.5|25270
1749741900000|2025-06-12 15:25:00|2616|2615.5|2615|2614.5|2618|2617.5|2614|2613.5|34522
1749711600000|2025-06-12 07:00:00|2605.5|2604.5|2612.5|2612|2622|2621|2603.5|2602|64259
1749711900000|2025-06-12 07:05:00|2613|2614|2609.5|2608.5|2615|2614.5|2607|2606|272810
1749712200000|2025-06-12 07:10:00|2609|2608|2614.5|2614|2615|2614|2609|2608|54298
1749712500000|2025-06-12 07:15:00|2615|2614.5|2614|2613.5|2617.5|2617|2613.5|2613|10028
1749712800000|2025-06-12 07:20:00|2614.5|2613|2614.5|2614|2616.5|2615.5|2611.5|2611|10997
1749713100000|2025-06-12 07:25:00|2614|2613.5|2616.5|2616|2617|2616.5|2612.5|2612|6798
1749713400000|2025-06-12 07:30:00|2617|2615.5|2616|2615.5|2617|2616|2613|2612|9542
1749713700000|2025-06-12 07:35:00|2615|2614.5|2614.5|2613.5|2616.5|2615.5|2613.5|2613|6092
1749714000000|2025-06-12 07:40:00|2614|2614|2612|2611.5|2614.5|2614|2611.5|2611|8156
1749714300000|2025-06-12 07:45:00|2611.5|2611|2612.5|2611.5|2612.5|2612|2606.5|2606|12436
1749714600000|2025-06-12 07:50:00|2612|2611|2609|2608.5|2614|2613.5|2608.5|2608|18298
1749714900000|2025-06-12 07:55:00|2608.5|2608|2606|2605.5|2609|2608.5|2605.5|2605|24294
1749715200000|2025-06-12 08:00:00|2607|2606.5|2606.5|2606|2608.5|2608|2605|2604.5|21284
1749715500000|2025-06-12 08:05:00|2606|2605.5|2606.5|2606|2608|2607.5|2605.5|2605|13539
1749715800000|2025-06-12 08:10:00|2607|2605.5|2606|2605.5|2607|2606.5|2604.5|2603.5|13617
1749716100000|2025-06-12 08:15:00|2605.5|2605|2606.5|2606|2607.5|2607|2605.5|2605|13064
1749716400000|2025-06-12 08:20:00|2607|2606.5|2610|2609.5|2610.5|2610|2605.5|2605|20263
1749716700000|2025-06-12 08:25:00|2609.5|2609|2610|2609.5|2611.5|2611|2609.5|2609|13420
1749717000000|2025-06-12 08:30:00|2610.5|2610|2611.5|2610.5|2612.5|2612|2610|2609.5|24225
1749717300000|2025-06-12 08:35:00|2611|2610|2611|2610.5|2612|2611.5|2609.5|2609|8705
1749717600000|2025-06-12 08:40:00|2611.5|2611|2608|2607.5|2611.5|2611|2608|2607.5|6863
1749717900000|2025-06-12 08:45:00|2608.5|2607|2609|2608.5|2611|2610|2606.5|2605.5|18836
1749718200000|2025-06-12 08:50:00|2609.5|2608|2612|2611.5|2612|2611.5|2609.5|2608|9128
1749718500000|2025-06-12 08:55:00|2612.5|2612|2612|2611.5|2613.5|2613|2612|2611.5|6967
1749718800000|2025-06-12 09:00:00|2611.5|2611|2613.5|2613|2613.5|2613|2611|2610.5|9433
1749719100000|2025-06-12 09:05:00|2613|2612.5|2615|2614|2615|2614|2612.5|2612|12814
1749719400000|2025-06-12 09:10:00|2614.5|2613.5|2613.5|2613|2615|2613.5|2613.5|2612.5|4352
1749719700000|2025-06-12 09:15:00|2614|2613.5|2613.5|2613|2614.5|2614|2613|2612|5997
1749720000000|2025-06-12 09:20:00|2613|2612.5|2613|2612|2614|2613.5|2613|2612|7793
1749720300000|2025-06-12 09:25:00|2612.5|2611|2611.5|2610.5|2613|2612.5|2610.5|2610|20423
1749720600000|2025-06-12 09:30:00|2611|2610|2604.5|2603.5|2611|2610.5|2604.5|2603.5|20328
1749720900000|2025-06-12 09:35:00|2604|2604|2603.5|2602.5|2606.5|2606|2600.5|2600|16041
1749721200000|2025-06-12 09:40:00|2603|2603|2600.5|2600|2604|2603.5|2600|2599|11414
1749721500000|2025-06-12 09:45:00|2600|2599.5|2601.5|2601|2603|2602.5|2599|2598|27496
1749721800000|2025-06-12 09:50:00|2601|2600.5|2599|2598.5|2601.5|2600.5|2598.5|2598|21915
1749722100000|2025-06-12 09:55:00|2599.5|2599|2598|2597.5|2599.5|2599|2598|2597.5|12017
1749722400000|2025-06-12 10:00:00|2598.5|2598|2599|2598.5|2599|2598.5|2596|2595|21054
1749722700000|2025-06-12 10:05:00|2599.5|2599|2598.5|2598|2600|2599.5|2598|2597.5|8696
1749723000000|2025-06-12 10:10:00|2599|2598.5|2600|2599.5|2601.5|2601|2598.5|2598|34284
1749723300000|2025-06-12 10:15:00|2600.5|2600|2601|2600.5|2601.5|2601|2599|2598.5|13716
1749723600000|2025-06-12 10:20:00|2600.5|2600|2597.5|2597|2600.5|2600|2597.5|2597|13158
1749723900000|2025-06-12 10:25:00|2597|2596.5|2599|2598.5|2599|2598.5|2597|2596.5|7884
1749724200000|2025-06-12 10:30:00|2599.5|2599|2599|2598.5|2600|2599.5|2598|2597.5|14723
1749724500000|2025-06-12 10:35:00|2599.5|2598|2602|2601|2602|2601.5|2599.5|2598|9111
1749724800000|2025-06-12 10:40:00|2601.5|2600.5|2600|2599.5|2601.5|2600.5|2600|2599.5|7292
1749725100000|2025-06-12 10:45:00|2600.5|2600|2600|2599|2600.5|2600|2600|2599|5353
1749725400000|2025-06-12 10:50:00|2599.5|2599.5|2600.5|2600|2600.5|2600|2599.5|2599|11379
1749725700000|2025-06-12 10:55:00|2601|2599.5|2602|2601.5|2602|2601.5|2600.5|2599.5|6084
1749726000000|2025-06-12 11:00:00|2601.5|2601|2604|2603|2604|2603.5|2601.5|2601|12216
1749726300000|2025-06-12 11:05:00|2603.5|2602.5|2604.5|2604|2604.5|2604|2603|2602.5|9324
1749726600000|2025-06-12 11:10:00|2604|2603.5|2604.5|2604|2605|2604.5|2603|2602.5|13679
1749726900000|2025-06-12 11:15:00|2604|2603.5|2606|2605|2606|2605.5|2603|2602.5|6104
1749727200000|2025-06-12 11:20:00|2605.5|2605.5|2606|2605.5|2606|2605.5|2605.5|2604.5|8077
1749727500000|2025-06-12 11:25:00|2605.5|2605|2606|2605|2606|2605.5|2605|2604|7507
1749727800000|2025-06-12 11:30:00|2605.5|2604.5|2605.5|2605|2606.5|2606|2604.5|2604|5995
1749728100000|2025-06-12 11:35:00|2606|2605.5|2599|2598.5|2606|2605.5|2597.5|2596.5|7160
1749728400000|2025-06-12 11:40:00|2599.5|2599|2603|2602.5|2604|2603.5|2599|2599|16559
1749728700000|2025-06-12 11:45:00|2603.5|2603|2604.5|2603.5|2604.5|2604|2602.5|2602|4924
1749729000000|2025-06-12 11:50:00|2603.5|2604|2602|2601.5|2603.5|2604|2601.5|2600.5|3319
1749729300000|2025-06-12 11:55:00|2601.5|2601|2602|2601.5|2602|2601.5|2601|2600|5715
1749729600000|2025-06-12 12:00:00|2601.5|2601|2604.5|2604|2604.5|2604|2601.5|2601|10856
1749729900000|2025-06-12 12:05:00|2604|2603.5|2605.5|2604.5|2605.5|2605|2603.5|2602.5|5062
1749730200000|2025-06-12 12:10:00|2606|2605|2607.5|2607|2607.5|2607|2605.5|2605|8411
1749730500000|2025-06-12 12:15:00|2607|2606.5|2607.5|2607|2608.5|2608|2606.5|2606|11796
1749730800000|2025-06-12 12:20:00|2607|2606.5|2608.5|2608|2608.5|2608|2606.5|2606|36329
1749731100000|2025-06-12 12:25:00|2608|2607.5|2605.5|2605|2608|2607.5|2605.5|2605|9845
1749731400000|2025-06-12 12:30:00|2605|2603.5|2609|2608.5|2609.5|2609|2605|2603.5|7752
1749731700000|2025-06-12 12:35:00|2609.5|2608|2610|2609.5|2610.5|2610|2608|2607.5|7422
1749732000000|2025-06-12 12:40:00|2610.5|2609|2610.5|2609.5|2611.5|2611|2610.5|2609|5815
1749732300000|2025-06-12 12:45:00|2610|2609|2609.5|2609|2610|2609|2608.5|2607.5|6630
1749732600000|2025-06-12 12:50:00|2610|2609.5|2609.5|2608.5|2610|2609.5|2608.5|2607.5|5539
1749732900000|2025-06-12 12:55:00|2609|2608|2609|2608.5|2609|2608.5|2607.5|2607|8641
1749733200000|2025-06-12 13:00:00|2609.5|2608|2609.5|2609|2610.5|2610|2607.5|2607|8854
1749733500000|2025-06-12 13:05:00|2609|2608.5|2609.5|2608.5|2610.5|2610|2607|2606.5|11603
1749733800000|2025-06-12 13:10:00|2609|2609|2608|2607|2609.5|2609|2607|2606|39652
1749734100000|2025-06-12 13:15:00|2607.5|2607.5|2607.5|2607|2608|2607.5|2606.5|2605.5|9369
1749734400000|2025-06-12 13:20:00|2607|2606.5|2607.5|2607|2607.5|2607|2604.5|2604|11611
1749734700000|2025-06-12 13:25:00|2608|2607.5|2607|2606.5|2609|2608.5|2607|2606|10037
1749735000000|2025-06-12 13:30:00|2606.5|2605.5|2602.5|2601.5|2606.5|2605.5|2594.5|2593.5|28216
1749735300000|2025-06-12 13:35:00|2602|2602|2603.5|2603|2603.5|2603|2600|2599.5|22380
1749735600000|2025-06-12 13:40:00|2604.5|2602.5|2604|2603|2606|2605.5|2602.5|2602|22682
1749735900000|2025-06-12 13:45:00|2604.5|2603.5|2602.5|2602|2604.5|2604|2601.5|2601|15286
1749736200000|2025-06-12 13:50:00|2603|2601.5|2609|2608.5|2609.5|2609|2603|2601.5|31683
1749736500000|2025-06-12 13:55:00|2608.5|2608|2606.5|2605.5|2609|2608.5|2606|2605.5|12680
1749736800000|2025-06-12 14:00:00|2607.5|2606|2613|2612|2613.5|2612.5|2607|2605.5|25693
1749737100000|2025-06-12 14:05:00|2612.5|2611|2608|2607.5|2614|2613|2607.5|2606.5|14273
1749737400000|2025-06-12 14:10:00|2608.5|2608.5|2606.5|2605.5|2609.5|2609|2605.5|2605|15798
1749737700000|2025-06-12 14:15:00|2606|2605|2608|2607.5|2611|2610.5|2605.5|2605|15330
1749738000000|2025-06-12 14:20:00|2608.5|2608|2608|2607.5|2609|2608|2607|2606.5|15436
1749738300000|2025-06-12 14:25:00|2608.5|2608|2610|2609|2611|2610.5|2608|2607.5|24290
1749738600000|2025-06-12 14:30:00|2610.5|2609.5|2612.5|2612|2612.5|2612|2609.5|2609|12999
1749738900000|2025-06-12 14:35:00|2612|2611.5|2612.5|2611.5|2613.5|2612.5|2611.5|2611|23911
1749739200000|2025-06-12 14:40:00|2613|2612|2612.5|2611.5|2613.5|2612.5|2611.5|2611|50082
1749739500000|2025-06-12 14:45:00|2612|2611|2610|2609.5|2612|2611.5|2610|2609|12179
1749739800000|2025-06-12 14:50:00|2610.5|2609|2609.5|2609|2611|2610.5|2609|2608.5|13323
1749740100000|2025-06-12 14:55:00|2609|2608.5|2610.5|2610|2611|2610.5|2608.5|2608|17828
1749740400000|2025-06-12 15:00:00|2611|2610.5|2613|2612.5|2613.5|2613|2610|2609.5|29994
1749740700000|2025-06-12 15:05:00|2613.5|2613|2613|2612.5|2614.5|2613.5|2612.5|2611.5|12126
1749741000000|2025-06-12 15:10:00|2613.5|2613|2614|2613|2615|2614.5|2613|2612.5|18586
1749741300000|2025-06-12 15:15:00|2613.5|2613.5|2616|2615.5|2617|2616|2613.5|2613|27558
1749741600000|2025-06-12 15:20:00|2616.5|2615|2616.5|2616|2618|2617|2615|2614.5|25270
1749741900000|2025-06-12 15:25:00|2616|2615.5|2615|2614.5|2618|2617.5|2614|2613.5|34522
1749798000000|2025-06-13 07:00:00|2691.5|2689.5|2679|2678|2703|2702|2679|2678|80200
1749798300000|2025-06-13 07:05:00|2678.5|2677.5|2670.5|2669.5|2683.5|2682.5|2666.5|2665.5|45488
1749798600000|2025-06-13 07:10:00|2670|2669|2671.5|2670|2675|2674|2667.5|2666.5|40155
1749798900000|2025-06-13 07:15:00|2671|2669|2666|2665|2671|2670|2664.5|2664|44938
1749799200000|2025-06-13 07:20:00|2665.5|2664|2662|2661|2671|2670|2658|2657.5|18690
1749799500000|2025-06-13 07:25:00|2661.5|2660|2660|2659.5|2662.5|2661.5|2657|2656.5|17598
1749799800000|2025-06-13 07:30:00|2660.5|2660|2654.5|2654|2662.5|2662|2653.5|2653|11939
1749800100000|2025-06-13 07:35:00|2655|2654.5|2660.5|2659.5|2660.5|2660|2652|2651.5|131103
1749800400000|2025-06-13 07:40:00|2660|2660|2661|2660.5|2666|2665.5|2659|2658.5|23354
1749800700000|2025-06-13 07:45:00|2660.5|2660|2657|2656|2660.5|2660|2654|2653.5|12643
1749801000000|2025-06-13 07:50:00|2656.5|2655.5|2657.5|2657|2659|2658.5|2654.5|2654|24169
1749801300000|2025-06-13 07:55:00|2658|2656.5|2648|2647|2658|2657|2644.5|2644|14254
1749801600000|2025-06-13 08:00:00|2646.5|2647.5|2651|2650.5|2652.5|2652|2643.5|2643|23142
1749801900000|2025-06-13 08:05:00|2650.5|2650|2655.5|2654.5|2656|2655|2649.5|2649|14275
1749802200000|2025-06-13 08:10:00|2656|2655|2656|2655|2656.5|2656|2653|2652|6611
1749802500000|2025-06-13 08:15:00|2655.5|2654.5|2660.5|2659.5|2660.5|2660|2654.5|2654|31288
1749802800000|2025-06-13 08:20:00|2660|2660|2659.5|2658.5|2662.5|2661.5|2657|2656|42318
1749803100000|2025-06-13 08:25:00|2659|2659|2655|2654|2659|2659|2654|2653.5|13899
1749803400000|2025-06-13 08:30:00|2655.5|2655|2659.5|2659|2659.5|2659|2654.5|2653.5|12400
1749803700000|2025-06-13 08:35:00|2661|2660|2656|2655.5|2662.5|2662|2655|2654.5|41135
1749804000000|2025-06-13 08:40:00|2656.5|2656|2658|2657.5|2658|2657.5|2654|2653.5|11571
1749804300000|2025-06-13 08:45:00|2658.5|2658|2656.5|2655.5|2659|2658.5|2653.5|2653|17386
1749804600000|2025-06-13 08:50:00|2657|2656|2658.5|2658|2660|2659.5|2657|2656|15590
1749804900000|2025-06-13 08:55:00|2658|2657.5|2651|2650|2658|2658|2650|2649|31105
1749805200000|2025-06-13 09:00:00|2650.5|2649.5|2653|2652.5|2655.5|2655|2648.5|2648|20178
1749805500000|2025-06-13 09:05:00|2652.5|2652|2648.5|2648|2654.5|2653.5|2648.5|2648|56436
1749805800000|2025-06-13 09:10:00|2647.5|2647|2650.5|2649.5|2652|2651|2645|2644|19801
1749806100000|2025-06-13 09:15:00|2651|2650|2647.5|2646.5|2651|2650.5|2646|2645|8641
1749806400000|2025-06-13 09:20:00|2648.5|2647|2648.5|2648|2649.5|2648.5|2645|2644.5|22087
1749806700000|2025-06-13 09:25:00|2649|2648.5|2647|2646|2650|2649|2646|2645.5|19024
1749807000000|2025-06-13 09:30:00|2647.5|2646.5|2651|2650|2652|2651.5|2646.5|2646|14586
1749807300000|2025-06-13 09:35:00|2650.5|2649.5|2654.5|2654|2655.5|2654.5|2649.5|2648.5|16697
1749807600000|2025-06-13 09:40:00|2654|2653|2653|2652|2656.5|2655.5|2653|2652|11134
1749807900000|2025-06-13 09:45:00|2653.5|2652.5|2652.5|2651.5|2656.5|2656|2651.5|2651|18437
1749808200000|2025-06-13 09:50:00|2652|2651|2652|2651.5|2654.5|2653.5|2650.5|2650|13902
1749808500000|2025-06-13 09:55:00|2652.5|2652|2655.5|2655|2656.5|2656|2650.5|2649.5|28918
1749808800000|2025-06-13 10:00:00|2656.5|2655.5|2656.5|2656|2658.5|2658|2655|2654|16610
1749809100000|2025-06-13 10:05:00|2657|2655.5|2656.5|2655.5|2658.5|2657.5|2655|2654|11348
1749809400000|2025-06-13 10:10:00|2656|2656|2656.5|2655.5|2659.5|2658.5|2652.5|2651.5|22822
1749809700000|2025-06-13 10:15:00|2656|2656|2657.5|2656.5|2657.5|2656.5|2654|2653|11326
1749810000000|2025-06-13 10:20:00|2656.5|2655.5|2655.5|2654.5|2658|2657|2654|2653.5|12939
1749810300000|2025-06-13 10:25:00|2655|2655|2658.5|2657.5|2660.5|2660|2654|2653.5|15022
1749810600000|2025-06-13 10:30:00|2657.5|2657|2654.5|2654|2658|2657.5|2654.5|2654|12999
1749810900000|2025-06-13 10:35:00|2655.5|2655|2658.5|2658|2659.5|2659|2655|2654.5|16704
1749811200000|2025-06-13 10:40:00|2659|2658.5|2660.5|2659.5|2662|2661|2658|2657.5|13485
1749811500000|2025-06-13 10:45:00|2661|2660|2658.5|2658|2662.5|2661.5|2658|2657.5|10249
1749811800000|2025-06-13 10:50:00|2658|2657.5|2659|2658.5|2659.5|2659|2657|2656|28724
1749812100000|2025-06-13 10:55:00|2658.5|2658|2660.5|2659.5|2660.5|2660|2658|2657.5|18808
1749812400000|2025-06-13 11:00:00|2659.5|2659|2663|2662|2663.5|2662.5|2659.5|2659|16410
1749812700000|2025-06-13 11:05:00|2662.5|2662.5|2665.5|2664.5|2666|2665|2661.5|2660.5|14220
1749813000000|2025-06-13 11:10:00|2666.5|2665|2667|2666|2669|2668.5|2665.5|2665|16455
1749813300000|2025-06-13 11:15:00|2666.5|2665.5|2671|2670.5|2671.5|2670.5|2666.5|2665.5|15667
1749813600000|2025-06-13 11:20:00|2671.5|2670|2666.5|2666|2674|2673.5|2666.5|2666|14812
1749813900000|2025-06-13 11:25:00|2665.5|2665.5|2662|2661.5|2665.5|2665.5|2661.5|2661|7487
1749814200000|2025-06-13 11:30:00|2661.5|2661|2660.5|2659.5|2662|2661.5|2658.5|2658|17672
1749814500000|2025-06-13 11:35:00|2661|2660.5|2660.5|2659.5|2663.5|2663|2660|2659.5|13181
1749814800000|2025-06-13 11:40:00|2661|2660|2657.5|2657|2661|2660.5|2657|2656.5|15114
1749815100000|2025-06-13 11:45:00|2658|2657.5|2655.5|2655|2659|2658|2654.5|2654|12302
1749815400000|2025-06-13 11:50:00|2655|2654.5|2656|2655.5|2656.5|2656|2655|2654|10270
1749815700000|2025-06-13 11:55:00|2656.5|2656|2659|2658|2659|2658.5|2656.5|2656|6103
1749816000000|2025-06-13 12:00:00|2658.5|2657.5|2661|2660.5|2662|2661.5|2657.5|2657|14217
1749816300000|2025-06-13 12:05:00|2661.5|2661|2660|2659.5|2662.5|2662|2660|2659|9475
1749816600000|2025-06-13 12:10:00|2660.5|2659|2664|2663|2664|2663.5|2660.5|2659|13890
1749816900000|2025-06-13 12:15:00|2664.5|2663.5|2667|2666.5|2668|2667|2664.5|2663.5|11687
1749817200000|2025-06-13 12:20:00|2667.5|2667|2669|2668|2670.5|2670|2667.5|2667|11078
1749817500000|2025-06-13 12:25:00|2668.5|2668.5|2667|2666.5|2668.5|2668.5|2666.5|2666|9079
1749817800000|2025-06-13 12:30:00|2667.5|2667|2670|2669.5|2671|2670.5|2667.5|2667|12983
1749818100000|2025-06-13 12:35:00|2669.5|2669|2670|2669.5|2670.5|2670|2666.5|2666|11039
1749818400000|2025-06-13 12:40:00|2669.5|2669|2671.5|2670.5|2671.5|2671|2668|2667.5|9856
1749818700000|2025-06-13 12:45:00|2671|2671|2670.5|2670|2672.5|2672|2670|2669.5|19289
1749819000000|2025-06-13 12:50:00|2671|2669.5|2672.5|2672|2672.5|2672|2670|2669.5|17029
1749819300000|2025-06-13 12:55:00|2673|2671.5|2671|2670|2674|2673.5|2670.5|2669.5|12129
1749819600000|2025-06-13 13:00:00|2670|2669|2669.5|2669|2672.5|2672|2668.5|2667.5|26946
1749819900000|2025-06-13 13:05:00|2669|2668.5|2671.5|2670.5|2672|2671.5|2668.5|2668|15626
1749820200000|2025-06-13 13:10:00|2671|2670|2671|2670.5|2673.5|2673|2669.5|2668.5|11801
1749820500000|2025-06-13 13:15:00|2671.5|2671|2670|2669.5|2673|2672.5|2669|2668.5|28456
1749820800000|2025-06-13 13:20:00|2669.5|2669|2666.5|2665.5|2669.5|2669|2665|2664.5|19020
1749821100000|2025-06-13 13:25:00|2666|2666|2662.5|2662|2667.5|2666.5|2662.5|2662|19824
1749821400000|2025-06-13 13:30:00|2661.5|2660.5|2655|2654.5|2666|2665.5|2655|2654|42075
1749821700000|2025-06-13 13:35:00|2654.5|2654|2650.5|2649.5|2658|2657|2649.5|2648.5|39326
1749822000000|2025-06-13 13:40:00|2650|2649|2644.5|2644|2655.5|2655|2640.5|2640|54912
1749822300000|2025-06-13 13:45:00|2644|2643.5|2642.5|2642|2645.5|2645|2640.5|2639.5|31997
1749822600000|2025-06-13 13:50:00|2642|2641.5|2640.5|2639.5|2645|2644.5|2638.5|2638|30514
1749822900000|2025-06-13 13:55:00|2640|2639|2629.5|2628.5|2641|2640.5|2629|2628.5|35932
1749823200000|2025-06-13 14:00:00|2630|2629|2637|2636.5|2638|2637.5|2628|2627.5|22376
1749823500000|2025-06-13 14:05:00|2637.5|2636|2639|2638.5|2640.5|2640|2636|2635|27848
1749823800000|2025-06-13 14:10:00|2639.5|2638|2633.5|2633|2640.5|2640|2633|2632.5|33277
1749824100000|2025-06-13 14:15:00|2633|2632.5|2637|2636.5|2638|2637.5|2633|2632|23658
1749824400000|2025-06-13 14:20:00|2637.5|2636|2640.5|2639.5|2642|2641|2635|2634.5|25169
1749824700000|2025-06-13 14:25:00|2640|2639|2642.5|2642|2643.5|2642.5|2639|2638.5|26775
1749825000000|2025-06-13 14:30:00|2643|2642.5|2642|2641.5|2644|2643.5|2640|2639.5|24948
1749825300000|2025-06-13 14:35:00|2641.5|2640.5|2644.5|2643.5|2646|2645|2641.5|2640.5|22817
1749825600000|2025-06-13 14:40:00|2644|2644|2640.5|2639.5|2646|2645.5|2639.5|2639|42509
1749825900000|2025-06-13 14:45:00|2640|2639|2637|2636.5|2640.5|2640|2635|2634|24488
1749826200000|2025-06-13 14:50:00|2636.5|2636|2624|2623|2640|2639.5|2618.5|2617.5|39681
1749826500000|2025-06-13 14:55:00|2623.5|2622.5|2627|2626.5|2627|2626.5|2618.5|2617.5|51861
1749826800000|2025-06-13 15:00:00|2626.5|2626|2622.5|2621.5|2631|2630.5|2620.5|2620|35235
1749827100000|2025-06-13 15:05:00|2623.5|2622|2628.5|2628|2630|2629|2623.5|2622|23682
1749827400000|2025-06-13 15:10:00|2629|2628.5|2630|2629.5|2630|2629.5|2623|2622.5|41959
1749827700000|2025-06-13 15:15:00|2629.5|2628.5|2636|2635.5|2636.5|2635.5|2629|2628.5|42381
1749828000000|2025-06-13 15:20:00|2636.5|2636|2636|2635|2637.5|2636.5|2635|2634.5|36675
1749828300000|2025-06-13 15:25:00|2635.5|2634.5|2634.5|2633.5|2636|2635.5|2633.5|2633|37531
1750057200000|2025-06-16 07:00:00|2664.5|2663.5|2665.5|2664.5|2672.5|2671|2661.5|2660.5|35129
1750057500000|2025-06-16 07:05:00|2666|2665|2669.5|2668.5|2669.5|2669|2659|2657.5|25252
1750057800000|2025-06-16 07:10:00|2668.5|2668|2670.5|2669.5|2672|2671|2665|2664.5|29755
1750058100000|2025-06-16 07:15:00|2670|2669|2668|2667.5|2671.5|2671|2666.5|2666|15953
1750058400000|2025-06-16 07:20:00|2669|2668.5|2667|2666|2669|2668.5|2662.5|2661.5|15218
1750058700000|2025-06-16 07:25:00|2667.5|2666.5|2671.5|2671|2672|2671.5|2666|2665|10696
1750059000000|2025-06-16 07:30:00|2670.5|2669.5|2667.5|2667|2672|2671.5|2667.5|2667|20148
1750059300000|2025-06-16 07:35:00|2668|2667.5|2666.5|2665.5|2668.5|2667.5|2665.5|2664.5|9938
1750059600000|2025-06-16 07:40:00|2666|2666|2665.5|2665|2667.5|2667|2665|2664|18371
1750059900000|2025-06-16 07:45:00|2666|2665.5|2669.5|2669|2669.5|2669|2665|2664.5|18934
1750060200000|2025-06-16 07:50:00|2670|2669.5|2664|2663|2670.5|2669.5|2664|2663|19987
1750060500000|2025-06-16 07:55:00|2665|2663.5|2667|2666|2668|2667.5|2664|2663|23881
1750060800000|2025-06-16 08:00:00|2667.5|2666.5|2662.5|2662|2667.5|2666.5|2660|2659|15563
1750061100000|2025-06-16 08:05:00|2663|2661.5|2665|2664.5|2666|2665|2663|2661.5|13636
1750061400000|2025-06-16 08:10:00|2664.5|2664|2668|2667|2669.5|2668.5|2662.5|2661.5|12902
1750061700000|2025-06-16 08:15:00|2668.5|2667.5|2666.5|2665.5|2669.5|2669|2666.5|2665.5|11080
1750062000000|2025-06-16 08:20:00|2667|2666|2667.5|2666.5|2668|2667.5|2665.5|2665|10137
1750062300000|2025-06-16 08:25:00|2668|2667|2667|2666.5|2668|2667|2665.5|2665|7998
1750062600000|2025-06-16 08:30:00|2666.5|2666|2665.5|2664.5|2667|2666.5|2664.5|2663.5|19608
1750062900000|2025-06-16 08:35:00|2666|2665|2668|2667|2668|2667|2664.5|2664|9191
1750063200000|2025-06-16 08:40:00|2667.5|2666.5|2671.5|2670.5|2672|2671|2667|2666.5|9792
1750063500000|2025-06-16 08:45:00|2671|2670|2670|2669|2671|2670.5|2669|2668|7900
1750063800000|2025-06-16 08:50:00|2669.5|2669.5|2669.5|2668.5|2670.5|2670|2668|2667.5|11997
1750064100000|2025-06-16 08:55:00|2668.5|2668|2668.5|2668|2669.5|2669|2667.5|2666.5|8134
1750064400000|2025-06-16 09:00:00|2669|2667.5|2669.5|2668.5|2670|2669|2668|2667|13569
1750064700000|2025-06-16 09:05:00|2668.5|2668|2668|2667.5|2670|2669.5|2668|2667|14828
1750065000000|2025-06-16 09:10:00|2667.5|2667|2667|2666.5|2668.5|2668|2667|2666.5|6457
1750065300000|2025-06-16 09:15:00|2667.5|2667|2667.5|2666.5|2668|2667.5|2666.5|2666|293460
1750065600000|2025-06-16 09:20:00|2667|2667|2670|2669.5|2670|2669.5|2667|2667|10368
1750065900000|2025-06-16 09:25:00|2670.5|2670|2669|2668|2671|2670.5|2668.5|2668|15878
1750066200000|2025-06-16 09:30:00|2668|2667.5|2670|2669.5|2670|2669.5|2668|2667.5|8244
1750066500000|2025-06-16 09:35:00|2669.5|2669|2670.5|2670|2671|2670.5|2669|2668.5|11890
1750066800000|2025-06-16 09:40:00|2670|2669.5|2665.5|2664.5|2670|2670|2664.5|2663.5|16745
1750067100000|2025-06-16 09:45:00|2666|2665.5|2665|2664.5|2667.5|2667|2665|2664.5|25019
1750067400000|2025-06-16 09:50:00|2664.5|2664|2665.5|2665|2665.5|2665|2662.5|2662|14896
1750067700000|2025-06-16 09:55:00|2666|2665.5|2665|2664.5|2667|2666.5|2665|2664|12354
1750068000000|2025-06-16 10:00:00|2665.5|2664|2667|2666|2667|2666.5|2665|2664|11010
1750068300000|2025-06-16 10:05:00|2668|2666.5|2668|2667|2670|2669.5|2667|2666.5|8914
1750068600000|2025-06-16 10:10:00|2668.5|2667.5|2669|2668.5|2669.5|2668.5|2667.5|2667|6123
1750068900000|2025-06-16 10:15:00|2669.5|2669|2668|2667.5|2669.5|2669|2667.5|2667|10176
1750069200000|2025-06-16 10:20:00|2668.5|2668|2669|2668.5|2669.5|2669|2668|2667.5|11013
1750069500000|2025-06-16 10:25:00|2669.5|2669|2669|2668|2669.5|2669|2667.5|2667|10349
1750069800000|2025-06-16 10:30:00|2668.5|2668.5|2668.5|2668|2669.5|2669|2668|2667.5|5074
1750070100000|2025-06-16 10:35:00|2668|2667.5|2667.5|2667|2668.5|2668|2667.5|2667|7202
1750070400000|2025-06-16 10:40:00|2667|2666.5|2668|2667|2668.5|2668|2667|2666.5|8594
1750070700000|2025-06-16 10:45:00|2667.5|2667.5|2665.5|2665|2667.5|2667.5|2665.5|2665|12730
1750071000000|2025-06-16 10:50:00|2664|2663|2664.5|2664|2665.5|2665|2664|2663|6674
1750071300000|2025-06-16 10:55:00|2664|2663.5|2662|2661.5|2664.5|2664|2660.5|2660|9621
1750071600000|2025-06-16 11:00:00|2661.5|2661|2661|2660.5|2662|2661|2659.5|2659|23156
1750071900000|2025-06-16 11:05:00|2660.5|2660|2661|2660|2661.5|2661|2660.5|2659.5|8961
1750072200000|2025-06-16 11:10:00|2661.5|2660.5|2662|2661.5|2662|2661.5|2660.5|2660|9341
1750072500000|2025-06-16 11:15:00|2662.5|2662|2658.5|2658|2662.5|2662|2657.5|2657|13894
1750072800000|2025-06-16 11:20:00|2657.5|2657.5|2657|2656|2658|2657.5|2656|2655.5|14636
1750073100000|2025-06-16 11:25:00|2656.5|2656.5|2657.5|2656.5|2658|2657.5|2656.5|2655.5|13776
1750073400000|2025-06-16 11:30:00|2657|2656|2658|2657.5|2658|2657.5|2656|2655|5930
1750073700000|2025-06-16 11:35:00|2657.5|2657|2657|2656.5|2659|2658|2656.5|2656|9217
1750074000000|2025-06-16 11:40:00|2656.5|2656|2658|2657.5|2659|2658.5|2656.5|2656|10014
1750074300000|2025-06-16 11:45:00|2657.5|2657|2654.5|2654|2658|2657|2654.5|2654|17118
1750074600000|2025-06-16 11:50:00|2654|2653.5|2652|2651|2654.5|2654|2651.5|2651|9240
1750074900000|2025-06-16 11:55:00|2651.5|2651.5|2651.5|2651|2652.5|2652|2651|2650.5|6247
1750075200000|2025-06-16 12:00:00|2652.5|2652|2651.5|2651|2652.5|2652|2651|2650.5|11494
1750075500000|2025-06-16 12:05:00|2652|2651.5|2652.5|2652|2653|2652.5|2652|2651|2262
1750075800000|2025-06-16 12:10:00|2653|2651.5|2651|2650.5|2653|2652.5|2651|2650|7269
1750076100000|2025-06-16 12:15:00|2650.5|2650|2650.5|2650|2651.5|2651|2649.5|2649|8402
1750076400000|2025-06-16 12:20:00|2650|2649.5|2652|2651.5|2652|2651.5|2650|2649.5|9449
1750076700000|2025-06-16 12:25:00|2651.5|2651|2651.5|2651|2652|2651.5|2651|2650.5|15542
1750077000000|2025-06-16 12:30:00|2652|2651.5|2641|2640|2652.5|2652|2638|2637.5|24652
1750077300000|2025-06-16 12:35:00|2642|2641.5|2640.5|2639.5|2642.5|2642|2634.5|2634|36039
1750077600000|2025-06-16 12:40:00|2641|2640|2643|2642.5|2643.5|2643|2639.5|2638.5|21846
1750077900000|2025-06-16 12:45:00|2642.5|2642|2640.5|2640|2644.5|2644|2640|2639|11221
1750078200000|2025-06-16 12:50:00|2640|2639.5|2645|2644|2645.5|2644.5|2640|2639.5|28157
1750078500000|2025-06-16 12:55:00|2644|2643.5|2646|2645.5|2646.5|2646|2644|2643.5|11561
1750078800000|2025-06-16 13:00:00|2647|2646.5|2646.5|2645.5|2647.5|2647|2645|2644.5|12566
1750079100000|2025-06-16 13:05:00|2647|2646|2648|2647.5|2649.5|2649|2647|2646|25254
1750079400000|2025-06-16 13:10:00|2648.5|2648|2648.5|2648|2650.5|2650|2647.5|2646.5|14852
1750079700000|2025-06-16 13:15:00|2648|2647.5|2647|2646.5|2649|2648|2646.5|2646|10929
1750080000000|2025-06-16 13:20:00|2646.5|2646|2646|2645|2648|2647.5|2645|2644|16046
1750080300000|2025-06-16 13:25:00|2645.5|2645.5|2647.5|2647|2651|2650.5|2645.5|2645|13089
1750080600000|2025-06-16 13:30:00|2648.5|2648|2652.5|2651.5|2655.5|2655|2641|2640|40564
1750080900000|2025-06-16 13:35:00|2651.5|2651|2649|2648|2653.5|2653|2644.5|2644|15925
1750081200000|2025-06-16 13:40:00|2649.5|2648.5|2644|2643|2652.5|2652|2644|2643|14002
1750081500000|2025-06-16 13:45:00|2644.5|2643.5|2651.5|2651|2655|2654|2644.5|2643.5|152425
1750081800000|2025-06-16 13:50:00|2652|2650.5|2640|2639.5|2659|2658|2635|2634|43940
1750082100000|2025-06-16 13:55:00|2640.5|2640|2620.5|2620|2641.5|2641|2616.5|2615.5|89357
1750082400000|2025-06-16 14:00:00|2621|2620.5|2621.5|2620.5|2626.5|2625.5|2614|2613|64624
1750082700000|2025-06-16 14:05:00|2620.5|2619.5|2616|2615|2626.5|2626|2615.5|2614.5|44360
1750083000000|2025-06-16 14:10:00|2618.5|2617.5|2620.5|2619.5|2624.5|2623.5|2618|2617|52668
1750083300000|2025-06-16 14:15:00|2620|2620|2626.5|2626|2628|2627|2618|2617|53719
1750083600000|2025-06-16 14:20:00|2626|2625.5|2631.5|2630.5|2632.5|2632|2626|2625|44433
1750083900000|2025-06-16 14:25:00|2631|2629.5|2624|2623.5|2631|2630|2622|2621|41882
1750084200000|2025-06-16 14:30:00|2623.5|2623|2623.5|2622.5|2625|2624|2620.5|2620|47059
1750084500000|2025-06-16 14:35:00|2623|2622|2618|2617.5|2623.5|2622.5|2617.5|2616.5|33451
1750084800000|2025-06-16 14:40:00|2617.5|2617|2622.5|2622|2623.5|2623|2617.5|2617|50803
1750085100000|2025-06-16 14:45:00|2622|2621.5|2623.5|2622.5|2624.5|2624|2620|2619|30642
1750085400000|2025-06-16 14:50:00|2623|2622|2624.5|2624|2625.5|2625|2621|2620|27722
1750085700000|2025-06-16 14:55:00|2625|2623.5|2626.5|2625.5|2627.5|2627|2623|2622.5|39486
1750086000000|2025-06-16 15:00:00|2627|2626|2627|2626.5|2627.5|2627|2625|2624|25401
1750086300000|2025-06-16 15:05:00|2626.5|2626|2627|2626.5|2628.5|2628|2625.5|2625|27889
1750086600000|2025-06-16 15:10:00|2627.5|2626|2629|2628.5|2630|2629|2626.5|2626|39048
1750086900000|2025-06-16 15:15:00|2628.5|2628|2627|2626.5|2629|2628.5|2625.5|2625|31692
1750087200000|2025-06-16 15:20:00|2627.5|2627|2628|2627.5|2629|2628|2626.5|2626|29060
1750087500000|2025-06-16 15:25:00|2627.5|2627|2628.5|2627.5|2632.5|2632|2625.5|2625|37190
1750143600000|2025-06-17 07:00:00|2624|2623.5|2629.5|2628.5|2631|2630.5|2621|2620|27576
1750143900000|2025-06-17 07:05:00|2629|2629|2635|2634.5|2636|2635|2627.5|2626.5|19999
1750144200000|2025-06-17 07:10:00|2634|2633|2637|2636|2639|2638|2634|2633|22868
1750144500000|2025-06-17 07:15:00|2636.5|2635.5|2642.5|2641.5|2643|2642.5|2636|2635.5|12123
1750144800000|2025-06-17 07:20:00|2643|2642|2640.5|2639.5|2643.5|2642.5|2639.5|2638.5|17523
1750145100000|2025-06-17 07:25:00|2641|2640|2645.5|2645|2646|2645.5|2640|2639.5|20180
1750145400000|2025-06-17 07:30:00|2646|2645.5|2649|2648|2652|2651|2646|2645.5|31719
1750145700000|2025-06-17 07:35:00|2648.5|2647.5|2652|2651.5|2652|2651.5|2648.5|2647.5|13711
1750146000000|2025-06-17 07:40:00|2652.5|2652|2652.5|2651.5|2654|2653.5|2652|2651|11625
1750146300000|2025-06-17 07:45:00|2652|2652|2650.5|2649.5|2653.5|2653|2650|2649.5|15086
1750146600000|2025-06-17 07:50:00|2650|2650|2645.5|2644.5|2651|2650|2644|2643.5|7732
1750146900000|2025-06-17 07:55:00|2645|2645|2650|2649.5|2651|2650.5|2645|2644.5|10514
1750147200000|2025-06-17 08:00:00|2650.5|2650|2652.5|2652|2653.5|2653|2649|2648.5|12868
1750147500000|2025-06-17 08:05:00|2652|2651.5|2657|2656.5|2657|2656.5|2652|2651.5|6941
1750147800000|2025-06-17 08:10:00|2657.5|2656|2660|2659|2661|2660|2655.5|2655|10608
1750148100000|2025-06-17 08:15:00|2659.5|2659.5|2656.5|2656|2660|2659.5|2655.5|2654.5|9264
1750148400000|2025-06-17 08:20:00|2657|2655.5|2658|2657.5|2659|2658|2656.5|2655.5|7455
1750148700000|2025-06-17 08:25:00|2657.5|2657|2658|2657|2660|2659.5|2657.5|2657|8620
1750149000000|2025-06-17 08:30:00|2657.5|2657.5|2656|2655.5|2658.5|2658|2656|2655|9528
1750149300000|2025-06-17 08:35:00|2655.5|2655|2654|2653.5|2656.5|2656|2654|2653.5|6917
1750149600000|2025-06-17 08:40:00|2653|2653|2657|2656.5|2657.5|2656.5|2653|2652.5|9420
1750149900000|2025-06-17 08:45:00|2656.5|2656|2657.5|2656.5|2657.5|2657|2655.5|2655|9558
1750150200000|2025-06-17 08:50:00|2656.5|2656|2656.5|2655.5|2659|2658.5|2649.5|2649|14249
1750150500000|2025-06-17 08:55:00|2655.5|2656|2656.5|2656|2658|2657|2652.5|2651.5|45325
1750150800000|2025-06-17 09:00:00|2657|2656.5|2649.5|2648.5|2659|2658.5|2649|2648|13312
1750151100000|2025-06-17 09:05:00|2650|2649.5|2653|2652.5|2653|2652.5|2649|2648.5|15297
1750151400000|2025-06-17 09:10:00|2652.5|2651.5|2652.5|2651.5|2654|2653.5|2652|2651|6053
1750151700000|2025-06-17 09:15:00|2652|2651|2655.5|2655|2655.5|2655|2651.5|2651|12484
1750152000000|2025-06-17 09:20:00|2655|2654.5|2660|2659|2660|2659.5|2655|2654.5|20602
1750152300000|2025-06-17 09:25:00|2659.5|2659.5|2657|2656|2660|2659.5|2656.5|2656|8708
1750152600000|2025-06-17 09:30:00|2657.5|2656.5|2659|2658|2659|2658.5|2655.5|2655|7657
1750152900000|2025-06-17 09:35:00|2658.5|2658.5|2660|2659|2660.5|2660|2658.5|2658|11089
1750153200000|2025-06-17 09:40:00|2659.5|2659.5|2659|2658.5|2661|2660.5|2659|2658.5|19330
1750153500000|2025-06-17 09:45:00|2659.5|2659|2657.5|2657|2660|2659.5|2657|2656|7276
1750153800000|2025-06-17 09:50:00|2658|2657.5|2657.5|2656.5|2658.5|2658|2657|2656|5549
1750154100000|2025-06-17 09:55:00|2658|2657|2657|2656.5|2659|2658.5|2657|2656.5|7218
1750154400000|2025-06-17 10:00:00|2656.5|2656|2655.5|2655|2657.5|2657|2655.5|2654.5|11648
1750154700000|2025-06-17 10:05:00|2656|2655.5|2655.5|2654.5|2657|2656.5|2655|2654.5|10217
1750155000000|2025-06-17 10:10:00|2655|2655|2657.5|2656.5|2657.5|2657|2655|2655|6955
1750155300000|2025-06-17 10:15:00|2657|2656|2655.5|2655|2657.5|2657|2655.5|2655|8607
1750155600000|2025-06-17 10:20:00|2656|2655.5|2655.5|2655|2657|2656|2655|2654.5|2148
1750155900000|2025-06-17 10:25:00|2656|2655.5|2655|2654.5|2656|2655.5|2654.5|2654|5260
1750156200000|2025-06-17 10:30:00|2654.5|2654|2653.5|2653|2655|2654.5|2653|2652.5|17038
1750156500000|2025-06-17 10:35:00|2654|2653.5|2656|2655.5|2656.5|2656|2654|2653|5535
1750156800000|2025-06-17 10:40:00|2655|2654.5|2656|2655.5|2656.5|2656|2655|2654.5|3377
1750157100000|2025-06-17 10:45:00|2656.5|2656|2657.5|2657|2657.5|2657|2655.5|2655|5954
1750157400000|2025-06-17 10:50:00|2657|2656.5|2658.5|2657.5|2658.5|2658|2657|2656.5|9456
1750157700000|2025-06-17 10:55:00|2659|2658|2659.5|2658.5|2660.5|2660|2658.5|2658|7264
1750158000000|2025-06-17 11:00:00|2659|2658|2656|2655.5|2659|2658.5|2653.5|2653|10225
1750158300000|2025-06-17 11:05:00|2655.5|2655|2657.5|2656.5|2658.5|2658|2655.5|2655|5544
1750158600000|2025-06-17 11:10:00|2657|2657|2657.5|2657|2658|2657.5|2656.5|2656|3220
1750158900000|2025-06-17 11:15:00|2658|2657.5|2657|2656.5|2658|2657.5|2657|2656.5|6171
1750159200000|2025-06-17 11:20:00|2657.5|2657|2657|2656.5|2658.5|2658|2657|2656.5|8115
1750159500000|2025-06-17 11:25:00|2657.5|2657|2659|2658.5|2659.5|2659|2657|2656.5|11019
1750159800000|2025-06-17 11:30:00|2658.5|2658|2658|2657.5|2659|2658.5|2656.5|2656|14845
1750160100000|2025-06-17 11:35:00|2658.5|2658|2657|2656.5|2659.5|2659|2656|2655.5|10739
1750160400000|2025-06-17 11:40:00|2656.5|2656|2656|2655.5|2657.5|2657|2656|2655.5|8855
1750160700000|2025-06-17 11:45:00|2655.5|2655|2653.5|2653|2655.5|2655|2653.5|2652.5|6373
1750161000000|2025-06-17 11:50:00|2654|2653.5|2654.5|2654|2655.5|2655|2653.5|2653|5510
1750161300000|2025-06-17 11:55:00|2655|2654.5|2655|2654.5|2655.5|2655|2654.5|2653.5|3632
1750161600000|2025-06-17 12:00:00|2655.5|2655|2657|2656.5|2658|2657|2654.5|2654|9995
1750161900000|2025-06-17 12:05:00|2656.5|2656|2656.5|2656|2658|2657.5|2656.5|2656|5001
1750162200000|2025-06-17 12:10:00|2656|2655.5|2657|2656.5|2657.5|2657|2656|2655.5|4431
1750162500000|2025-06-17 12:15:00|2657.5|2657|2658|2657.5|2658|2657.5|2657|2656|9797
1750162800000|2025-06-17 12:20:00|2657.5|2657|2657|2656.5|2657.5|2657|2655.5|2655|5411
1750163100000|2025-06-17 12:25:00|2657.5|2657|2658|2657.5|2659|2658.5|2657.5|2656.5|12323
1750163400000|2025-06-17 12:30:00|2657|2656.5|2655|2654.5|2658|2657|2653|2652.5|25388
1750163700000|2025-06-17 12:35:00|2655.5|2654|2657|2656.5|2657.5|2657|2654.5|2654|10734
1750164000000|2025-06-17 12:40:00|2657.5|2657|2656|2655.5|2658.5|2658|2655|2654.5|8631
1750164300000|2025-06-17 12:45:00|2656.5|2656|2656|2655.5|2656.5|2656|2654|2653.5|6379
1750164600000|2025-06-17 12:50:00|2656.5|2656|2655.5|2654.5|2657|2656.5|2655|2654.5|6994
1750164900000|2025-06-17 12:55:00|2655|2654|2656.5|2655.5|2656.5|2656|2654|2653.5|8620
1750165200000|2025-06-17 13:00:00|2656|2656|2657.5|2657|2657.5|2657|2652|2651.5|15427
1750165500000|2025-06-17 13:05:00|2658|2657.5|2660|2659.5|2661.5|2661|2658|2657.5|11995
1750165800000|2025-06-17 13:10:00|2659.5|2659|2659|2658|2660|2659.5|2658.5|2657.5|7429
1750166100000|2025-06-17 13:15:00|2658.5|2658.5|2658.5|2658|2659|2658.5|2657|2656.5|5702
1750166400000|2025-06-17 13:20:00|2659|2658.5|2659.5|2659|2659.5|2659|2658|2657|44619
1750166700000|2025-06-17 13:25:00|2660|2659.5|2661.5|2661|2661.5|2661|2659|2658|11955
1750167000000|2025-06-17 13:30:00|2658|2657.5|2658.5|2658|2661.5|2660.5|2646.5|2646|32191
1750167300000|2025-06-17 13:35:00|2659|2657.5|2660|2659|2664.5|2663.5|2657|2656|17984
1750167600000|2025-06-17 13:40:00|2659.5|2659.5|2662.5|2661.5|2664|2663.5|2658|2657.5|18921
1750167900000|2025-06-17 13:45:00|2661.5|2661|2662|2661.5|2665|2664|2661.5|2660.5|17446
1750168200000|2025-06-17 13:50:00|2662.5|2662|2663.5|2663|2667|2666.5|2662|2661.5|19986
1750168500000|2025-06-17 13:55:00|2664|2662.5|2664.5|2664|2667|2666.5|2663.5|2662.5|14169
1750168800000|2025-06-17 14:00:00|2664|2663.5|2661.5|2660.5|2665|2664.5|2660.5|2660|17990
1750169100000|2025-06-17 14:05:00|2661|2661|2661|2660.5|2662.5|2662|2658|2657.5|15087
1750169400000|2025-06-17 14:10:00|2659.5|2660|2659.5|2659|2660|2660|2658|2657|20448
1750169700000|2025-06-17 14:15:00|2660|2658.5|2660.5|2660|2661|2660.5|2659|2658.5|27979
1750170000000|2025-06-17 14:20:00|2661|2660.5|2663.5|2663|2664.5|2664|2660|2659.5|29564
1750170300000|2025-06-17 14:25:00|2664|2663.5|2664.5|2664|2665.5|2665|2663|2662.5|24803
1750170600000|2025-06-17 14:30:00|2664|2663.5|2662|2661.5|2665.5|2665|2661.5|2661|18002
1750170900000|2025-06-17 14:35:00|2661|2660.5|2663|2662|2664|2663.5|2661|2660.5|12075
1750171200000|2025-06-17 14:40:00|2662.5|2662.5|2665|2664.5|2666|2665.5|2661|2660.5|15644
1750171500000|2025-06-17 14:45:00|2665.5|2665|2664.5|2664|2666|2665.5|2663.5|2663|18284
1750171800000|2025-06-17 14:50:00|2665|2663.5|2662|2661.5|2665|2664|2661|2660|19564
1750172100000|2025-06-17 14:55:00|2662.5|2662|2660.5|2660|2663.5|2662.5|2660.5|2660|12495
1750172400000|2025-06-17 15:00:00|2660|2659.5|2661|2660.5|2662|2661|2658|2657.5|21818
1750172700000|2025-06-17 15:05:00|2661.5|2661|2663|2662|2663|2662.5|2660.5|2659.5|22664
1750173000000|2025-06-17 15:10:00|2662.5|2662.5|2663.5|2663|2664|2663.5|2662|2661.5|16708
1750173300000|2025-06-17 15:15:00|2664.5|2664|2665.5|2665|2666.5|2666|2663.5|2662.5|32805
1750173600000|2025-06-17 15:20:00|2666|2665.5|2664.5|2664|2666|2665.5|2664.5|2664|26539
1750173900000|2025-06-17 15:25:00|2664|2663.5|2664.5|2664|2666|2665.5|2663.5|2663|16819
1750230000000|2025-06-18 07:00:00|2675.5|2674.5|2669|2668|2675.5|2674.5|2664.5|2663.5|28501
1750230300000|2025-06-18 07:05:00|2669.5|2668.5|2674.5|2673.5|2676|2675.5|2669.5|2668.5|12012
1750230600000|2025-06-18 07:10:00|2675|2674|2672|2671.5|2675|2674|2669.5|2668.5|16780
1750230900000|2025-06-18 07:15:00|2671.5|2671|2675|2674|2676|2675.5|2671|2670.5|8383
1750231200000|2025-06-18 07:20:00|2675.5|2674.5|2676|2675|2676|2675.5|2674.5|2674|9736
1750231500000|2025-06-18 07:25:00|2675.5|2675.5|2678|2677.5|2678|2677.5|2675|2674|5834
1750231800000|2025-06-18 07:30:00|2679|2678.5|2676.5|2676|2679.5|2679|2676.5|2675.5|7737
1750232100000|2025-06-18 07:35:00|2676|2675.5|2676|2675.5|2676|2675.5|2674|2673|14612
1750232400000|2025-06-18 07:40:00|2676.5|2676|2677|2676.5|2677|2676.5|2675.5|2675|9160
1750232700000|2025-06-18 07:45:00|2677.5|2676|2681|2680|2681.5|2681|2677.5|2676|11593
1750233000000|2025-06-18 07:50:00|2680.5|2679.5|2679|2678.5|2681.5|2680.5|2677.5|2677|8146
1750233300000|2025-06-18 07:55:00|2678.5|2678|2678|2677.5|2680|2679.5|2677.5|2677|14053
1750233600000|2025-06-18 08:00:00|2679|2678.5|2678|2677.5|2680|2679.5|2678|2677.5|9941
1750233900000|2025-06-18 08:05:00|2678.5|2678|2679|2678.5|2679.5|2679|2678|2677.5|11669
1750234200000|2025-06-18 08:10:00|2679.5|2679|2679|2678|2679.5|2679|2678.5|2678|23275
1750234500000|2025-06-18 08:15:00|2678.5|2677.5|2680|2679|2680|2679.5|2678|2677.5|5819
1750234800000|2025-06-18 08:20:00|2679.5|2678.5|2677.5|2677|2679.5|2678.5|2677|2676|5902
1750235100000|2025-06-18 08:25:00|2678|2677.5|2675.5|2675|2679.5|2678.5|2675|2674.5|6051
1750235400000|2025-06-18 08:30:00|2675|2674.5|2675|2674.5|2675.5|2675|2674|2673.5|8418
1750235700000|2025-06-18 08:35:00|2674.5|2674|2674|2673.5|2674.5|2674|2672.5|2671.5|10191
1750236000000|2025-06-18 08:40:00|2675|2674.5|2675|2674.5|2676.5|2676|2675|2674|5671
1750236300000|2025-06-18 08:45:00|2675.5|2675|2676|2675.5|2677|2676.5|2675.5|2675|12852
1750236600000|2025-06-18 08:50:00|2676.5|2676|2673.5|2673|2676.5|2676|2673.5|2673|11474
1750236900000|2025-06-18 08:55:00|2674|2673.5|2671.5|2671|2674.5|2673.5|2671|2670.5|11498
1750237200000|2025-06-18 09:00:00|2672|2671.5|2673|2672.5|2674|2673.5|2670.5|2669.5|9561
1750237500000|2025-06-18 09:05:00|2673.5|2672|2675.5|2675|2677|2676.5|2673|2672|7725
1750237800000|2025-06-18 09:10:00|2675|2674.5|2675.5|2675|2676.5|2676|2674.5|2674|5140
1750238100000|2025-06-18 09:15:00|2676|2675.5|2673|2672.5|2676|2675.5|2671.5|2670.5|5930
1750238400000|2025-06-18 09:20:00|2672.5|2672|2671|2670.5|2673|2672.5|2670.5|2670|14724
1750238700000|2025-06-18 09:25:00|2670.5|2670|2671.5|2671|2672.5|2672|2670.5|2670|3909
1750239000000|2025-06-18 09:30:00|2672|2671.5|2673|2672.5|2673.5|2673|2672|2671.5|7034
1750239300000|2025-06-18 09:35:00|2673.5|2673|2673|2672|2673.5|2673|2671|2670.5|6024
1750239600000|2025-06-18 09:40:00|2672.5|2672.5|2673.5|2673|2674|2673.5|2672.5|2672.5|5250
1750239900000|2025-06-18 09:45:00|2674|2673.5|2671.5|2671|2674|2673.5|2671.5|2671|10689
1750240200000|2025-06-18 09:50:00|2671|2670.5|2666.5|2666|2671|2670.5|2661.5|2661|30692
1750240500000|2025-06-18 09:55:00|2667|2666.5|2669|2668.5|2670|2669.5|2667|2666.5|7247
1750240800000|2025-06-18 10:00:00|2668.5|2668|2669.5|2669|2672|2671|2668.5|2668|7994
1750241100000|2025-06-18 10:05:00|2670|2668.5|2670.5|2669.5|2670.5|2670|2669|2668.5|6213
1750241400000|2025-06-18 10:10:00|2671|2670|2672.5|2671.5|2676|2675|2670|2669.5|20434
1750241700000|2025-06-18 10:15:00|2672|2671|2672.5|2672|2673.5|2673|2671|2670.5|2954
1750242000000|2025-06-18 10:20:00|2672|2671.5|2668.5|2668|2674|2673|2668|2667.5|9641
1750242300000|2025-06-18 10:25:00|2668|2667.5|2667.5|2667|2669|2668.5|2667|2666.5|8161
1750242600000|2025-06-18 10:30:00|2667|2666.5|2670|2669.5|2670.5|2670|2667|2666.5|8214
1750242900000|2025-06-18 10:35:00|2669.5|2669|2670|2669|2670.5|2670|2668.5|2668|31065
1750243200000|2025-06-18 10:40:00|2669.5|2669.5|2669.5|2669|2670|2669.5|2668|2667.5|2538
1750243500000|2025-06-18 10:45:00|2669|2668.5|2666|2665.5|2670|2669.5|2666|2665.5|5093
1750243800000|2025-06-18 10:50:00|2666.5|2666|2667|2666.5|2667|2666.5|2665|2664.5|6985
1750244100000|2025-06-18 10:55:00|2667.5|2667|2669.5|2669|2670.5|2670|2667.5|2666.5|7183
1750244400000|2025-06-18 11:00:00|2669|2668.5|2666|2665.5|2670|2669.5|2665|2664.5|14418
1750244700000|2025-06-18 11:05:00|2666.5|2666|2666|2665.5|2666.5|2666|2665|2664.5|10805
1750245000000|2025-06-18 11:10:00|2665.5|2665|2665|2664.5|2666|2665.5|2665|2664.5|5877
1750245300000|2025-06-18 11:15:00|2664.5|2664|2665|2664.5|2665.5|2665|2664.5|2664|4797
1750245600000|2025-06-18 11:20:00|2665.5|2665|2668|2667.5|2668|2667.5|2665.5|2665|4216
1750245900000|2025-06-18 11:25:00|2668.5|2668|2668.5|2668|2669.5|2669|2668|2667.5|9539
1750246200000|2025-06-18 11:30:00|2668|2667.5|2667|2666.5|2669|2668.5|2666.5|2666|7722
1750246500000|2025-06-18 11:35:00|2666.5|2666|2666.5|2666|2666.5|2666|2665|2664.5|5749
1750246800000|2025-06-18 11:40:00|2666|2665.5|2665.5|2665|2666|2665.5|2664.5|2663.5|5558
1750247100000|2025-06-18 11:45:00|2665|2664.5|2665.5|2665|2666|2665.5|2664.5|2664|9145
1750247400000|2025-06-18 11:50:00|2665|2664.5|2668|2667|2668|2667.5|2665|2664.5|9590
1750247700000|2025-06-18 11:55:00|2667.5|2667.5|2667.5|2667|2668|2667.5|2666|2665.5|208974
1750248000000|2025-06-18 12:00:00|2668|2666.5|2669|2668.5|2669|2668.5|2668|2666.5|7965
1750248300000|2025-06-18 12:05:00|2669.5|2669|2672|2671.5|2672|2671.5|2669.5|2669|10703
1750248600000|2025-06-18 12:10:00|2672.5|2672|2672|2671.5|2673.5|2673|2671.5|2671|17466
1750248900000|2025-06-18 12:15:00|2672.5|2672|2673.5|2673|2673.5|2673|2672.5|2671.5|14609
1750249200000|2025-06-18 12:20:00|2674|2673.5|2674|2673|2674|2673.5|2673.5|2673|5311
1750249500000|2025-06-18 12:25:00|2673.5|2673.5|2673|2672.5|2674.5|2674|2673|2672.5|14138
1750249800000|2025-06-18 12:30:00|2673.5|2673|2673.5|2673|2674|2673.5|2671.5|2671|14152
1750250100000|2025-06-18 12:35:00|2674|2673.5|2674.5|2674|2675|2674.5|2673.5|2673|5001
1750250400000|2025-06-18 12:40:00|2674|2673.5|2673.5|2673|2674.5|2674|2673.5|2673|5407
1750250700000|2025-06-18 12:45:00|2674|2673.5|2676|2675|2676.5|2676|2673.5|2673|13189
1750251000000|2025-06-18 12:50:00|2675.5|2675.5|2674|2673.5|2676.5|2676|2674|2673.5|15287
1750251300000|2025-06-18 12:55:00|2673.5|2673|2673.5|2673|2674|2673.5|2672.5|2672|2997
1750251600000|2025-06-18 13:00:00|2674|2673.5|2676.5|2676|2676.5|2676|2673.5|2673|219280
1750251900000|2025-06-18 13:05:00|2676|2675.5|2672.5|2672|2676.5|2676|2672|2671.5|3724
1750252200000|2025-06-18 13:10:00|2672|2671.5|2671|2670.5|2673.5|2673|2670.5|2670|6016
1750252500000|2025-06-18 13:15:00|2671.5|2671|2671.5|2671|2672|2671.5|2671|2670.5|6684
1750252800000|2025-06-18 13:20:00|2671|2670.5|2671|2670.5|2672.5|2672|2670.5|2670|7688
1750253100000|2025-06-18 13:25:00|2670.5|2670|2671|2670|2672|2671.5|2670|2669.5|12926
1750253400000|2025-06-18 13:30:00|2672|2671.5|2680|2679.5|2681|2680.5|2670.5|2670|28274
1750253700000|2025-06-18 13:35:00|2680.5|2680|2678|2677|2681.5|2680.5|2676.5|2676|21701
1750254000000|2025-06-18 13:40:00|2677.5|2676.5|2678|2677.5|2679|2678.5|2675.5|2675|9513
1750254300000|2025-06-18 13:45:00|2678.5|2678|2683|2682.5|2683.5|2683|2678.5|2677.5|12902
1750254600000|2025-06-18 13:50:00|2683.5|2682|2683.5|2683|2683.5|2683|2679.5|2679|12744
1750254900000|2025-06-18 13:55:00|2683|2682.5|2686.5|2686|2687|2686.5|2683|2682.5|27305
1750255200000|2025-06-18 14:00:00|2687|2686.5|2677.5|2676.5|2688|2687.5|2669.5|2669|52466
1750255500000|2025-06-18 14:05:00|2677|2677|2670|2669.5|2680.5|2680|2667.5|2666.5|34190
1750255800000|2025-06-18 14:10:00|2670.5|2670|2668.5|2667.5|2672.5|2671.5|2666|2665.5|34108
1750256100000|2025-06-18 14:15:00|2669|2668|2664.5|2664|2669|2668|2664|2663|137126
1750256400000|2025-06-18 14:20:00|2665|2664.5|2664.5|2664|2665.5|2665|2655.5|2654.5|51782
1750256700000|2025-06-18 14:25:00|2665|2663.5|2665|2664.5|2666.5|2665.5|2664|2663.5|28332
1750257000000|2025-06-18 14:30:00|2664.5|2663.5|2663.5|2662.5|2669|2668|2662.5|2662|32940
1750257300000|2025-06-18 14:35:00|2663|2662|2664.5|2664|2664.5|2664|2657.5|2657|34341
1750257600000|2025-06-18 14:40:00|2664|2663.5|2663|2662.5|2668|2667.5|2659|2658|39078
1750257900000|2025-06-18 14:45:00|2663.5|2662|2663.5|2663|2666.5|2666|2662|2661.5|25444
1750258200000|2025-06-18 14:50:00|2663|2662.5|2661.5|2660.5|2663.5|2663|2660|2659.5|13612
1750258500000|2025-06-18 14:55:00|2661|2660|2664|2663.5|2665|2664.5|2661|2660|18972
1750258800000|2025-06-18 15:00:00|2663.5|2663|2665|2664|2666.5|2666|2663|2662|18758
1750259100000|2025-06-18 15:05:00|2664.5|2664.5|2665|2664|2665|2664.5|2662|2661.5|33128
1750259400000|2025-06-18 15:10:00|2664.5|2664.5|2665.5|2664.5|2666.5|2666|2663.5|2663|34861
1750259700000|2025-06-18 15:15:00|2666|2665|2664|2663.5|2666|2665.5|2664|2663.5|22314
1750260000000|2025-06-18 15:20:00|2663.5|2663|2663.5|2663|2664.5|2663.5|2662.5|2662|16409
1750260300000|2025-06-18 15:25:00|2663|2662.5|2666|2665|2666|2665.5|2663|2662.5|19360
1750316400000|2025-06-19 07:00:00|2679.5|2679|2696|2695|2699.5|2698.5|2675.5|2674|36464
1750316700000|2025-06-19 07:05:00|2695|2695.5|2696.5|2695.5|2697.5|2697|2691|2690.5|21329
1750317000000|2025-06-19 07:10:00|2697|2696|2705.5|2704.5|2705.5|2705|2697|2696|27555
1750317300000|2025-06-19 07:15:00|2706|2705|2700|2699|2706|2705.5|2699.5|2698.5|46132
1750317600000|2025-06-19 07:20:00|2700.5|2699.5|2696.5|2696|2701|2700|2696|2695|12023
1750317900000|2025-06-19 07:25:00|2697.5|2695.5|2698.5|2697.5|2699.5|2698.5|2697|2695.5|27767
1750318200000|2025-06-19 07:30:00|2699.5|2699|2700.5|2699|2701|2700.5|2698.5|2697|14877
1750318500000|2025-06-19 07:35:00|2700|2699.5|2700|2699|2702.5|2701.5|2699.5|2698.5|14386
1750318800000|2025-06-19 07:40:00|2700.5|2699.5|2696.5|2696|2701|2700.5|2696.5|2695.5|13704
1750319100000|2025-06-19 07:45:00|2696|2695.5|2697.5|2696.5|2698.5|2698|2695|2694.5|21398
1750319400000|2025-06-19 07:50:00|2698|2697|2694|2693.5|2698|2697|2691.5|2690.5|496771
1750319700000|2025-06-19 07:55:00|2693.5|2693|2692.5|2691.5|2695.5|2695|2692|2691.5|23483
1750320000000|2025-06-19 08:00:00|2693|2692|2692.5|2691.5|2693|2692.5|2691|2690.5|297920
1750320300000|2025-06-19 08:05:00|2692|2692|2693.5|2692.5|2694.5|2694|2692|2691|288320
1750320600000|2025-06-19 08:10:00|2693|2692|2689.5|2688.5|2693.5|2692.5|2689.5|2688.5|28731
1750320900000|2025-06-19 08:15:00|2690|2689|2690|2689|2691|2690.5|2689.5|2688.5|9514
1750321200000|2025-06-19 08:20:00|2689.5|2688.5|2691.5|2690.5|2692|2691|2689|2688|8368
1750321500000|2025-06-19 08:25:00|2692|2691|2693|2692.5|2693|2692.5|2690|2689|11220
1750321800000|2025-06-19 08:30:00|2692.5|2692|2693|2692|2693.5|2693|2692|2691|6861
1750322100000|2025-06-19 08:35:00|2692.5|2692.5|2695|2694.5|2695.5|2694.5|2692.5|2692|10921
1750322400000|2025-06-19 08:40:00|2695.5|2695|2696.5|2695.5|2696.5|2696|2695|2694.5|65443
1750322700000|2025-06-19 08:45:00|2696|2694.5|2694.5|2693.5|2696.5|2696|2693|2692.5|12667
1750323000000|2025-06-19 08:50:00|2695|2694|2692|2691|2696|2695.5|2691.5|2691|9187
1750323300000|2025-06-19 08:55:00|2691.5|2690.5|2692|2691.5|2692.5|2692|2691|2690.5|11839
1750323600000|2025-06-19 09:00:00|2691.5|2690.5|2691.5|2691|2692.5|2692|2690.5|2690|12270
1750323900000|2025-06-19 09:05:00|2691|2690.5|2690.5|2689.5|2691.5|2691|2690.5|2689.5|5049
1750324200000|2025-06-19 09:10:00|2689.5|2688.5|2689|2688.5|2691|2690.5|2689|2688|10906
1750324500000|2025-06-19 09:15:00|2688.5|2688|2689.5|2688.5|2689.5|2689|2688.5|2687.5|8408
1750324800000|2025-06-19 09:20:00|2690|2689|2691.5|2691|2692|2691.5|2689.5|2688.5|17425
1750325100000|2025-06-19 09:25:00|2692|2691.5|2694|2693|2694|2693.5|2691|2690|12735
1750325400000|2025-06-19 09:30:00|2693.5|2693.5|2691.5|2690.5|2694.5|2694|2691.5|2690.5|18903
1750325700000|2025-06-19 09:35:00|2691|2691|2691.5|2690.5|2691.5|2691|2689|2688|13863
1750326000000|2025-06-19 09:40:00|2692|2691|2691.5|2691|2693|2692.5|2690.5|2690|8575
1750326300000|2025-06-19 09:45:00|2691|2690.5|2693.5|2692.5|2695|2694|2691|2690|10022
1750326600000|2025-06-19 09:50:00|2693|2692|2694|2693.5|2694|2693.5|2692|2691.5|4591
1750326900000|2025-06-19 09:55:00|2693.5|2693|2694.5|2693.5|2695|2694.5|2693|2692.5|8165
1750327200000|2025-06-19 10:00:00|2694|2693|2693.5|2692.5|2694|2693|2693|2692|10632
1750327500000|2025-06-19 10:05:00|2693|2692|2694|2693.5|2694.5|2694|2693|2692|3537
1750327800000|2025-06-19 10:10:00|2693.5|2693|2694|2693.5|2694.5|2694|2693|2692.5|5740
1750328100000|2025-06-19 10:15:00|2693.5|2693|2693|2692|2694|2693.5|2692.5|2692|14273
1750328400000|2025-06-19 10:20:00|2692.5|2692.5|2693|2692|2693.5|2693|2692.5|2692|5656
1750328700000|2025-06-19 10:25:00|2693.5|2692.5|2694|2693.5|2695.5|2695|2693|2692.5|14940
1750329000000|2025-06-19 10:30:00|2694.5|2694|2694.5|2694|2695.5|2695|2694.5|2693.5|3734
1750329300000|2025-06-19 10:35:00|2695|2693.5|2694.5|2694|2695|2694|2693.5|2692.5|3109
1750329600000|2025-06-19 10:40:00|2694|2693.5|2695|2694.5|2695|2694.5|2693.5|2693|11174
1750329900000|2025-06-19 10:45:00|2694.5|2694|2694|2693.5|2695|2694.5|2694|2693|2201
1750330200000|2025-06-19 10:50:00|2694.5|2693|2693.5|2693|2694.5|2694|2693|2692.5|14331
1750330500000|2025-06-19 10:55:00|2693|2692.5|2693|2692|2693.5|2693|2692|2691.5|9844
1750330800000|2025-06-19 11:00:00|2692.5|2691|2693.5|2692.5|2694|2693|2691.5|2690.5|16545
1750331100000|2025-06-19 11:05:00|2693|2692|2691.5|2691|2693|2692|2691|2690|8433
1750331400000|2025-06-19 11:10:00|2692|2690.5|2690|2689.5|2692|2691.5|2689.5|2688.5|7903
1750331700000|2025-06-19 11:15:00|2690.5|2689|2688.5|2688|2690.5|2689.5|2688.5|2688|7269
1750332000000|2025-06-19 11:20:00|2688|2687.5|2686.5|2686|2688.5|2687.5|2686.5|2685.5|8285
1750332300000|2025-06-19 11:25:00|2686|2685.5|2684.5|2684|2686|2685.5|2684.5|2684|4654
1750332600000|2025-06-19 11:30:00|2684|2683.5|2684.5|2683.5|2685|2684.5|2683.5|2683|9077
1750332900000|2025-06-19 11:35:00|2683.5|2682.5|2682.5|2682|2683.5|2683|2682.5|2681.5|3372
1750333200000|2025-06-19 11:40:00|2683|2682.5|2681|2680.5|2683|2682.5|2681|2680.5|6161
1750333500000|2025-06-19 11:45:00|2681.5|2680|2682|2681.5|2682|2681.5|2680.5|2680|3000
1750333800000|2025-06-19 11:50:00|2681.5|2681|2684|2683.5|2684|2683.5|2681.5|2681|5862
1750334100000|2025-06-19 11:55:00|2683.5|2683|2682|2681.5|2684|2683.5|2682|2681.5|6328
1750334400000|2025-06-19 12:00:00|2682.5|2682|2683|2682.5|2683|2682.5|2681.5|2681|6825
1750334700000|2025-06-19 12:05:00|2682.5|2682|2683|2682|2683|2682.5|2681.5|2681|7061
1750335000000|2025-06-19 12:10:00|2682.5|2681.5|2686|2685|2686|2685|2682|2681.5|14561
1750335300000|2025-06-19 12:15:00|2685.5|2684.5|2684|2683.5|2685.5|2684.5|2684|2683.5|6459
1750335600000|2025-06-19 12:20:00|2683.5|2683|2686.5|2686|2686.5|2686|2683.5|2683|3820
1750335900000|2025-06-19 12:25:00|2686|2685|2686|2685.5|2687.5|2687|2685.5|2685|4450
1750336200000|2025-06-19 12:30:00|2686.5|2686|2685.5|2685|2686.5|2686|2685|2684.5|11826
1750336500000|2025-06-19 12:35:00|2686|2685.5|2688.5|2688|2688.5|2688|2686|2685.5|9498
1750336800000|2025-06-19 12:40:00|2688|2687.5|2688.5|2688|2689|2688.5|2688|2687|4100
1750337100000|2025-06-19 12:45:00|2689|2688.5|2689|2688.5|2689|2688.5|2687.5|2687|3493
1750337400000|2025-06-19 12:50:00|2689.5|2689|2688|2687.5|2689.5|2689|2687.5|2687|10322
1750337700000|2025-06-19 12:55:00|2688.5|2688|2689.5|2689|2689.5|2689|2687.5|2687|5095
1750338000000|2025-06-19 13:00:00|2689|2688.5|2689.5|2688.5|2691.5|2691|2689|2688.5|8250
1750338300000|2025-06-19 13:05:00|2689|2687|2689.5|2689|2689.5|2689|2688|2687|9164
1750338600000|2025-06-19 13:10:00|2689|2688.5|2690.5|2690|2690.5|2690|2688.5|2688|28014
1750338900000|2025-06-19 13:15:00|2691|2690.5|2690.5|2690|2692|2691|2690|2689|37439
1750339200000|2025-06-19 13:20:00|2690|2689.5|2690|2689.5|2690.5|2690|2689|2688|12664
1750339500000|2025-06-19 13:25:00|2690.5|2689|2692.5|2692|2692.5|2692|2690.5|2689|10394
1750339800000|2025-06-19 13:30:00|2692|2691.5|2694|2693.5|2694|2693.5|2691.5|2690.5|14593
1750340100000|2025-06-19 13:35:00|2694.5|2694|2698.5|2698|2698.5|2698|2694.5|2694|21997
1750340400000|2025-06-19 13:40:00|2699|2698.5|2697|2696.5|2699|2698.5|2696|2695.5|11494
1750340700000|2025-06-19 13:45:00|2696.5|2696|2695|2694.5|2696.5|2696|2694|2693.5|22949
1750341000000|2025-06-19 13:50:00|2695.5|2694|2696.5|2695.5|2697|2696.5|2695|2694|25034
1750341300000|2025-06-19 13:55:00|2696|2695|2695.5|2695|2697|2696.5|2695.5|2695|12443
1750341600000|2025-06-19 14:00:00|2696|2695.5|2696|2695.5|2696.5|2696|2694|2693.5|24081
1750341900000|2025-06-19 14:05:00|2695|2694.5|2694.5|2694|2696|2695.5|2694.5|2694|10490
1750342200000|2025-06-19 14:10:00|2695|2694.5|2697.5|2697|2697.5|2697|2695|2694.5|14637
1750342500000|2025-06-19 14:15:00|2698|2697.5|2699|2698.5|2699|2698.5|2697.5|2697|17495
1750342800000|2025-06-19 14:20:00|2698.5|2697.5|2698.5|2698|2699|2698.5|2697.5|2696.5|15608
1750343100000|2025-06-19 14:25:00|2699|2698.5|2700|2699.5|2701|2700.5|2699|2698.5|6452
1750343400000|2025-06-19 14:30:00|2699.5|2699|2699|2698.5|2700.5|2700|2698.5|2698|12186
1750343700000|2025-06-19 14:35:00|2698.5|2698|2695.5|2695|2699|2698.5|2695.5|2694.5|14326
1750344000000|2025-06-19 14:40:00|2695|2694.5|2697.5|2697|2697.5|2697|2694|2693.5|17027
1750344300000|2025-06-19 14:45:00|2698|2697.5|2698.5|2698|2699.5|2699|2698|2697.5|14212
1750344600000|2025-06-19 14:50:00|2698|2697.5|2698|2697|2698|2698|2697|2696.5|12047
1750344900000|2025-06-19 14:55:00|2697.5|2697.5|2696.5|2696|2698.5|2698|2696.5|2696|10079
1750345200000|2025-06-19 15:00:00|2697|2696.5|2701.5|2701|2701.5|2701|2697|2696.5|20875
1750345500000|2025-06-19 15:05:00|2702|2701.5|2702|2701|2703|2702.5|2700.5|2699.5|12531
1750345800000|2025-06-19 15:10:00|2701.5|2701.5|2700.5|2700|2702.5|2702|2697.5|2696.5|23458
1750346100000|2025-06-19 15:15:00|2700|2699.5|2700|2699.5|2701.5|2701|2699.5|2699|5856
1750346400000|2025-06-19 15:20:00|2699.5|2699|2697|2696.5|2699.5|2699|2696|2695.5|6969
1750346700000|2025-06-19 15:25:00|2696.5|2696|2696|2695.5|2698|2697.5|2696|2695|21797
1750402800000|2025-06-20 07:00:00|2678|2677|2660.5|2659|2681.5|2680.5|2657|2655.5|79204
1750403100000|2025-06-20 07:05:00|2661.5|2661|2672|2671|2674|2673|2661.5|2660.5|45891
1750403400000|2025-06-20 07:10:00|2671.5|2670|2669.5|2668.5|2672|2671.5|2668|2666.5|20189
1750403700000|2025-06-20 07:15:00|2670.5|2669|2671.5|2670|2673|2672.5|2670|2668.5|16981
1750404000000|2025-06-20 07:20:00|2672|2670.5|2675|2674.5|2675.5|2674.5|2672|2670.5|11632
1750404300000|2025-06-20 07:25:00|2675.5|2675|2674.5|2673|2676|2675|2674|2673|13674
1750404600000|2025-06-20 07:30:00|2675|2673.5|2677|2676|2678|2677.5|2675|2673.5|9394
1750404900000|2025-06-20 07:35:00|2676.5|2676.5|2677|2676.5|2678|2677|2675.5|2675|14990
1750405200000|2025-06-20 07:40:00|2676.5|2676|2678|2677|2678.5|2678|2676|2675.5|14498
1750405500000|2025-06-20 07:45:00|2677.5|2677.5|2680|2679.5|2680.5|2680|2677.5|2677|8147
1750405800000|2025-06-20 07:50:00|2680.5|2678.5|2679|2678.5|2680.5|2679|2677.5|2677|17277
1750406100000|2025-06-20 07:55:00|2678.5|2678|2680|2679|2680|2679|2677.5|2677|8176
1750406400000|2025-06-20 08:00:00|2680.5|2679.5|2682.5|2681.5|2682.5|2681.5|2680|2679|13969
1750406700000|2025-06-20 08:05:00|2683|2682|2682.5|2681.5|2684|2683.5|2682|2681.5|11933
1750407000000|2025-06-20 08:10:00|2682|2681|2681|2680|2682.5|2682|2680|2679|4658
1750407300000|2025-06-20 08:15:00|2681.5|2680.5|2683|2682.5|2683|2682.5|2681|2680.5|9045
1750407600000|2025-06-20 08:20:00|2683.5|2682|2683|2682|2683.5|2683|2682.5|2682|8378
1750407900000|2025-06-20 08:25:00|2682.5|2682.5|2683|2682|2683.5|2683|2682.5|2681.5|8010
1750408200000|2025-06-20 08:30:00|2682.5|2682.5|2681.5|2680.5|2684|2683.5|2681.5|2680.5|8518
1750408500000|2025-06-20 08:35:00|2681|2680|2679.5|2678.5|2681|2680.5|2679.5|2678.5|5630
1750408800000|2025-06-20 08:40:00|2680|2679|2680|2679.5|2680.5|2680|2679|2678.5|7630
1750409100000|2025-06-20 08:45:00|2680.5|2680|2681.5|2681|2682.5|2681.5|2680.5|2680|7112
1750409400000|2025-06-20 08:50:00|2682|2680.5|2682|2681|2682|2681.5|2680.5|2679.5|3729
1750409700000|2025-06-20 08:55:00|2682.5|2681.5|2681.5|2681|2683|2682.5|2681.5|2681|7412
1750410000000|2025-06-20 09:00:00|2681|2680.5|2679|2678|2681|2680.5|2678.5|2678|10506
1750410300000|2025-06-20 09:05:00|2678.5|2678.5|2685.5|2685|2685.5|2685|2678|2677.5|28346
1750410900000|2025-06-20 09:15:00|2683|2682.5|2684|2683|2685.5|2685|2683|2682.5|36123
1750411200000|2025-06-20 09:20:00|2684.5|2683.5|2684.5|2684|2684.5|2684|2683|2682.5|14938
1750411500000|2025-06-20 09:25:00|2684|2683.5|2686.5|2685.5|2686.5|2686|2684|2683|9605
1750411800000|2025-06-20 09:30:00|2686|2685|2684.5|2684|2686.5|2686|2684.5|2684|6411
1750412100000|2025-06-20 09:35:00|2684|2683.5|2686.5|2686|2686.5|2686|2683.5|2682.5|18017
1750412400000|2025-06-20 09:40:00|2687|2686.5|2687|2686|2687.5|2687|2687|2686|8050
1750412700000|2025-06-20 09:45:00|2687.5|2686.5|2688|2687.5|2688|2687.5|2686|2685.5|16409
1750413000000|2025-06-20 09:50:00|2688.5|2688|2690|2689.5|2690|2689.5|2685|2684|21755
1750413300000|2025-06-20 09:55:00|2689.5|2689|2691|2690|2691.5|2691|2689.5|2688.5|30409
1750413600000|2025-06-20 10:00:00|2690.5|2689.5|2687|2686.5|2691|2689.5|2685.5|2685|15875
1750413900000|2025-06-20 10:05:00|2687.5|2687|2685|2684.5|2687.5|2687|2684|2683.5|15999
1750414200000|2025-06-20 10:10:00|2684.5|2684|2685|2684|2686.5|2686|2684.5|2683.5|10374
1750414500000|2025-06-20 10:15:00|2684.5|2684.5|2687|2686.5|2687.5|2687|2684.5|2684|5890
1750414800000|2025-06-20 10:20:00|2686.5|2686|2686.5|2686|2687|2686.5|2685.5|2685|5719
1750415100000|2025-06-20 10:25:00|2687|2686.5|2685.5|2684.5|2687|2686.5|2685|2684.5|4128
1750415400000|2025-06-20 10:30:00|2686|2685|2687.5|2686.5|2687.5|2686.5|2685.5|2684.5|6304
1750415700000|2025-06-20 10:35:00|2687|2687|2688|2687|2688|2687.5|2687|2686.5|10494
1750416000000|2025-06-20 10:40:00|2688.5|2687.5|2688.5|2687.5|2689|2688.5|2688.5|2687.5|10300
1750416300000|2025-06-20 10:45:00|2688|2687|2688.5|2687.5|2688.5|2687.5|2686|2685.5|11678
1750416600000|2025-06-20 10:50:00|2688|2687|2690.5|2690|2690.5|2690|2687.5|2687|6746
1750416900000|2025-06-20 10:55:00|2690|2689.5|2690.5|2690|2691.5|2691|2690|2689.5|6453
1750417200000|2025-06-20 11:00:00|2690|2689.5|2690|2689.5|2691|2690|2689.5|2688.5|10998
1750417500000|2025-06-20 11:05:00|2690.5|2689|2688|2687.5|2690.5|2689.5|2688|2687|4490
1750417800000|2025-06-20 11:10:00|2687.5|2687|2687|2686|2687.5|2687|2687|2686|3548
1750418100000|2025-06-20 11:15:00|2687.5|2686.5|2686.5|2685.5|2687.5|2687|2686.5|2685.5|4559
1750418400000|2025-06-20 11:20:00|2686|2686|2686|2685.5|2686|2686|2685.5|2684.5|4658
1750418700000|2025-06-20 11:25:00|2686.5|2686|2687|2686.5|2687|2686.5|2686|2685.5|22683
1750419000000|2025-06-20 11:30:00|2686.5|2685.5|2686|2685|2686.5|2686|2685.5|2684.5|7279
1750419300000|2025-06-20 11:35:00|2685.5|2684.5|2684.5|2684|2685.5|2684.5|2684|2683|4346
1750419600000|2025-06-20 11:40:00|2685|2684.5|2678|2677|2686|2685|2677.5|2677|21000
1750419900000|2025-06-20 11:45:00|2676.5|2675.5|2663|2662|2676.5|2675.5|2654|2652.5|67026
1750420200000|2025-06-20 11:50:00|2662|2661|2669|2668|2671.5|2670.5|2660.5|2660|27662
1750420500000|2025-06-20 11:55:00|2669.5|2668.5|2671.5|2670.5|2672|2671.5|2668.5|2668|12502
1750420800000|2025-06-20 12:00:00|2671|2670|2671.5|2671|2672.5|2672|2670|2669|14347
1750421100000|2025-06-20 12:05:00|2671|2670.5|2674.5|2674|2675|2674.5|2671|2670|25023
1750421400000|2025-06-20 12:10:00|2675.5|2674.5|2675.5|2675|2676|2675|2673.5|2673|7457
1750421700000|2025-06-20 12:15:00|2676|2675.5|2674.5|2673.5|2676|2675.5|2673.5|2673|7051
1750422000000|2025-06-20 12:20:00|2675|2674|2678|2677|2679|2678.5|2675|2674|10382
1750422300000|2025-06-20 12:25:00|2677.5|2676.5|2678|2677|2679|2678|2677.5|2676.5|14944
1750422600000|2025-06-20 12:30:00|2678.5|2677.5|2679|2678|2679.5|2679|2676.5|2676|27907
1750422900000|2025-06-20 12:35:00|2678.5|2677.5|2676|2675.5|2679|2678.5|2676|2675.5|14775
1750423200000|2025-06-20 12:40:00|2675.5|2675|2676|2675.5|2678|2677.5|2674.5|2674|9480
1750423500000|2025-06-20 12:45:00|2675.5|2675|2675.5|2674.5|2676|2675|2674.5|2674|15806
1750423800000|2025-06-20 12:50:00|2675|2675|2676.5|2675.5|2677|2676.5|2674.5|2674|6157
1750424100000|2025-06-20 12:55:00|2676|2675|2673.5|2672.5|2680.5|2680|2667|2666|30866
1750424400000|2025-06-20 13:00:00|2674.5|2673|2675.5|2675|2677|2676|2674|2673|12641
1750424700000|2025-06-20 13:05:00|2675|2674.5|2674|2673|2675.5|2675|2672|2671.5|412857
1750425000000|2025-06-20 13:10:00|2674.5|2673.5|2677|2676.5|2677.5|2676.5|2674|2673|10258
1750425300000|2025-06-20 13:15:00|2676.5|2676|2675.5|2675|2677|2676.5|2674.5|2674|10252
1750425600000|2025-06-20 13:20:00|2676|2674.5|2676.5|2675.5|2677|2676.5|2675|2674.5|11155
1750425900000|2025-06-20 13:25:00|2676|2675|2673|2672.5|2677|2676|2673|2672.5|15774
1750426200000|2025-06-20 13:30:00|2673.5|2671|2674|2673.5|2679.5|2678.5|2668.5|2668|32486
1750426500000|2025-06-20 13:35:00|2673.5|2673|2673|2672.5|2678.5|2677.5|2672|2671|26785
1750426800000|2025-06-20 13:40:00|2673.5|2673|2679|2678.5|2680.5|2680|2673.5|2673|24744
1750427100000|2025-06-20 13:45:00|2679.5|2679|2685.5|2684.5|2685.5|2684.5|2679.5|2679|81533
1750427400000|2025-06-20 13:50:00|2684.5|2684|2683.5|2683|2685.5|2685|2682|2681.5|15640
1750427700000|2025-06-20 13:55:00|2684|2682.5|2684.5|2683.5|2685|2684.5|2682|2681.5|14288
1750428000000|2025-06-20 14:00:00|2684|2684|2687|2686|2687.5|2687|2683.5|2683|24726
1750428300000|2025-06-20 14:05:00|2686.5|2686.5|2688.5|2688|2690|2689.5|2686.5|2686|19309
1750428600000|2025-06-20 14:10:00|2689|2688.5|2690.5|2690|2692|2691.5|2687.5|2687|78592
1750428900000|2025-06-20 14:15:00|2690|2689.5|2692|2691|2692.5|2692|2689.5|2688.5|12732
1750429200000|2025-06-20 14:20:00|2692.5|2691.5|2689|2688.5|2692.5|2691.5|2688.5|2688|13744
1750429500000|2025-06-20 14:25:00|2688.5|2688|2687|2686.5|2689|2688.5|2687|2686.5|20300
1750429800000|2025-06-20 14:30:00|2688|2687|2692.5|2692|2692.5|2692|2688|2687|28581
1750430100000|2025-06-20 14:35:00|2692|2691.5|2691|2690|2693|2692.5|2690.5|2690|26461
1750430400000|2025-06-20 14:40:00|2691.5|2690.5|2690|2689.5|2692.5|2691.5|2688|2687|21498
1750430700000|2025-06-20 14:45:00|2689.5|2689|2689.5|2689|2690.5|2690|2688.5|2688|13829
1750431000000|2025-06-20 14:50:00|2688.5|2688.5|2688.5|2687.5|2689.5|2689|2687.5|2686.5|11598
1750431300000|2025-06-20 14:55:00|2688|2687|2686.5|2686|2688.5|2688|2685|2684.5|21280
1750431600000|2025-06-20 15:00:00|2686|2685.5|2684|2683.5|2687|2686.5|2683.5|2683|15361
1750431900000|2025-06-20 15:05:00|2683.5|2683|2681.5|2680.5|2683.5|2683.5|2680.5|2679.5|28187
1750432200000|2025-06-20 15:10:00|2681|2679.5|2680.5|2680|2682|2681.5|2680|2679|19445
1750432500000|2025-06-20 15:15:00|2681|2680.5|2680.5|2679.5|2681|2680.5|2679|2678|33347
1750432800000|2025-06-20 15:20:00|2680|2680|2678.5|2677.5|2680.5|2680|2676.5|2676|21517
1750433100000|2025-06-20 15:25:00|2678|2678|2679.5|2679|2679.5|2679|2677.5|2676.5|28603
1750662000000|2025-06-23 07:00:00|2717|2715|2712.5|2710.5|2718.5|2717|2710|2707.5|40234
1750662300000|2025-06-23 07:05:00|2710|2709|2709|2707.5|2712.5|2711|2705.5|2704|223223
1750662600000|2025-06-23 07:10:00|2708.5|2708|2708|2707|2711.5|2711|2703|2702.5|19598
1750662900000|2025-06-23 07:15:00|2707|2706|2703|2702|2708.5|2708|2700|2698.5|25130
1750663200000|2025-06-23 07:20:00|2702.5|2702.5|2701|2700|2704.5|2703.5|2700|2699|12683
1750663500000|2025-06-23 07:25:00|2702|2700.5|2704.5|2703.5|2704.5|2703.5|2701|2700|16903
1750663800000|2025-06-23 07:30:00|2705|2704.5|2700|2699|2705|2704.5|2699|2698.5|16827
1750664100000|2025-06-23 07:35:00|2700.5|2699.5|2699.5|2698.5|2701|2700.5|2698.5|2697.5|6859
1750664400000|2025-06-23 07:40:00|2700|2699.5|2697|2696|2700.5|2700|2696.5|2696|11259
1750664700000|2025-06-23 07:45:00|2697.5|2696.5|2696.5|2695.5|2697.5|2696.5|2695|2694|9413
1750665000000|2025-06-23 07:50:00|2697|2696|2700|2699|2700|2699.5|2696.5|2696|11738
1750665300000|2025-06-23 07:55:00|2700.5|2699.5|2699|2698.5|2701.5|2701|2699|2698.5|9084
1750665600000|2025-06-23 08:00:00|2698.5|2698|2696|2695|2700.5|2700|2695|2694.5|11355
1750665900000|2025-06-23 08:05:00|2695.5|2694.5|2699|2698.5|2700.5|2699.5|2693|2692.5|27631
1750666200000|2025-06-23 08:10:00|2699.5|2697|2695|2694|2699.5|2697|2693.5|2692.5|25876
1750666500000|2025-06-23 08:15:00|2694.5|2693|2693|2692|2694.5|2693|2690|2689|14661
1750666800000|2025-06-23 08:20:00|2692.5|2691|2695.5|2694.5|2695.5|2695|2691.5|2690.5|16853
1750667100000|2025-06-23 08:25:00|2696|2695.5|2697|2696.5|2698.5|2697.5|2696|2695.5|19469
1750667400000|2025-06-23 08:30:00|2697.5|2697|2695.5|2694.5|2697.5|2697|2695|2694|22169
1750667700000|2025-06-23 08:35:00|2696|2695|2695|2694.5|2696.5|2696|2694.5|2694|12399
1750668000000|2025-06-23 08:40:00|2695.5|2695|2699|2698|2699|2698.5|2695.5|2695|6817
1750668300000|2025-06-23 08:45:00|2698.5|2697.5|2702.5|2702|2703|2702.5|2697.5|2696.5|10203
1750668600000|2025-06-23 08:50:00|2703|2702.5|2704|2703.5|2705|2704.5|2703|2702.5|7539
1750668900000|2025-06-23 08:55:00|2704.5|2704|2706.5|2706|2707.5|2706.5|2704.5|2704|6467
1750669200000|2025-06-23 09:00:00|2707|2706.5|2707|2706.5|2708.5|2708|2706.5|2705.5|33545
1750669500000|2025-06-23 09:05:00|2707.5|2707|2709.5|2709|2710.5|2710|2707|2706.5|51596
1750669800000|2025-06-23 09:10:00|2710|2709.5|2709|2708|2711|2710.5|2709|2708|14058
1750670100000|2025-06-23 09:15:00|2709.5|2708.5|2710.5|2709.5|2710.5|2710|2708|2707.5|11424
1750670400000|2025-06-23 09:20:00|2711|2710|2713.5|2713|2714|2713.5|2711|2710|18150
1750670700000|2025-06-23 09:25:00|2712.5|2711.5|2712|2711|2713|2712.5|2711.5|2711|11794
1750671000000|2025-06-23 09:30:00|2711.5|2711.5|2711|2710.5|2713|2712|2711|2710.5|13674
1750671300000|2025-06-23 09:35:00|2710.5|2710|2709.5|2708.5|2711|2710.5|2709.5|2708.5|6443
1750671600000|2025-06-23 09:40:00|2710|2709|2711|2710.5|2711.5|2710.5|2709.5|2708.5|8702
1750671900000|2025-06-23 09:45:00|2711.5|2711|2711|2710|2712|2711.5|2710|2709.5|487538
1750672200000|2025-06-23 09:50:00|2710.5|2709.5|2709|2708|2710.5|2710|2708.5|2707.5|14401
1750672500000|2025-06-23 09:55:00|2709.5|2708.5|2711|2710|2711|2710|2709.5|2708.5|17089
1750672800000|2025-06-23 10:00:00|2711.5|2710.5|2714|2713|2715.5|2715|2711.5|2710.5|13433
1750673100000|2025-06-23 10:05:00|2713|2712.5|2712|2711.5|2713|2712.5|2711.5|2711|12855
1750673400000|2025-06-23 10:10:00|2712.5|2712|2711|2710|2713.5|2713|2710.5|2710|9544
1750673700000|2025-06-23 10:15:00|2710.5|2709|2710|2709.5|2710.5|2710|2709|2708|6401
1750674000000|2025-06-23 10:20:00|2710.5|2710|2708.5|2708|2711|2710.5|2707.5|2707|10005
1750674300000|2025-06-23 10:25:00|2709|2708.5|2710|2709.5|2710|2709.5|2708|2707|7929
1750674600000|2025-06-23 10:30:00|2710.5|2710|2713|2712.5|2714|2713.5|2710.5|2709.5|8065
1750674900000|2025-06-23 10:35:00|2713.5|2711.5|2710.5|2710|2713.5|2712|2710.5|2709.5|6102
1750675200000|2025-06-23 10:40:00|2710|2709.5|2710|2709|2710.5|2709.5|2709|2708.5|7700
1750675500000|2025-06-23 10:45:00|2710.5|2709.5|2708.5|2708|2710.5|2710|2708.5|2708|5720
1750675800000|2025-06-23 10:50:00|2709|2708.5|2707|2706.5|2709|2708.5|2707|2706.5|8374
1750676100000|2025-06-23 10:55:00|2706.5|2706|2703|2702|2706.5|2706|2702.5|2702|13037
1750676400000|2025-06-23 11:00:00|2703.5|2702.5|2704|2703|2705|2704|2703|2702|7112
1750676700000|2025-06-23 11:05:00|2703.5|2703.5|2701.5|2701|2704.5|2703.5|2701|2700.5|12298
1750677000000|2025-06-23 11:10:00|2702|2701.5|2704|2703.5|2704.5|2704|2701.5|2701|10877
1750677300000|2025-06-23 11:15:00|2704.5|2704|2704.5|2704|2705.5|2705|2704.5|2703.5|6079
1750677600000|2025-06-23 11:20:00|2704|2703.5|2705.5|2704.5|2706|2705.5|2704|2703.5|7646
1750677900000|2025-06-23 11:25:00|2705|2705|2704.5|2704|2705.5|2705|2703.5|2703|295236
1750678200000|2025-06-23 11:30:00|2704|2703.5|2703.5|2703|2705|2704.5|2703.5|2703|5400
1750678500000|2025-06-23 11:35:00|2704|2702.5|2703.5|2702.5|2704|2703|2702.5|2702|5435
1750678800000|2025-06-23 11:40:00|2703|2701.5|2702.5|2701.5|2703|2702|2701|2700|11099
1750679100000|2025-06-23 11:45:00|2702|2702|2702|2701.5|2703.5|2703|2699|2698.5|11490
1750679400000|2025-06-23 11:50:00|2701.5|2701|2701|2700|2702|2701.5|2700.5|2700|9595
1750679700000|2025-06-23 11:55:00|2700.5|2699.5|2700.5|2700|2701.5|2701|2700|2699.5|12222
1750680000000|2025-06-23 12:00:00|2699.5|2699|2701|2700.5|2701.5|2701|2698.5|2698|7959
1750680300000|2025-06-23 12:05:00|2700.5|2700|2700.5|2700|2701.5|2701|2700|2699|7733
1750680600000|2025-06-23 12:10:00|2701|2699.5|2701|2700.5|2701|2700.5|2699.5|2699|7796
1750680900000|2025-06-23 12:15:00|2701.5|2700|2701.5|2701|2703|2702|2701|2700|4083
1750681200000|2025-06-23 12:20:00|2701|2700.5|2700|2699|2702|2701.5|2698.5|2697.5|14371
1750681500000|2025-06-23 12:25:00|2700.5|2699.5|2700.5|2699.5|2701|2700.5|2699.5|2698.5|10254
1750681800000|2025-06-23 12:30:00|2700|2699|2699|2698|2700|2699.5|2698.5|2697.5|12982
1750682100000|2025-06-23 12:35:00|2698.5|2698.5|2700.5|2700|2701|2700.5|2698.5|2698.5|11804
1750682400000|2025-06-23 12:40:00|2701|2699.5|2700|2699.5|2702|2701|2700|2699.5|991385
1750682700000|2025-06-23 12:45:00|2700.5|2700|2702|2701.5|2702|2701.5|2700|2699.5|15541
1750683000000|2025-06-23 12:50:00|2701.5|2701|2701|2700.5|2703|2702|2701|2700.5|11598
1750683300000|2025-06-23 12:55:00|2701.5|2700|2701.5|2701|2701.5|2701|2700|2699|8141
1750683600000|2025-06-23 13:00:00|2702|2701.5|2704|2703|2704.5|2704|2702|2701|12666
1750683900000|2025-06-23 13:05:00|2703.5|2702.5|2702|2701.5|2708|2707.5|2701|2700|35250
1750684200000|2025-06-23 13:10:00|2701.5|2701|2702|2701|2703|2702.5|2701|2700.5|11056
1750684500000|2025-06-23 13:15:00|2701.5|2700.5|2700|2699.5|2702.5|2702|2700|2699.5|11822
1750684800000|2025-06-23 13:20:00|2700.5|2700|2700.5|2700|2701|2700.5|2699.5|2698.5|8775
1750685100000|2025-06-23 13:25:00|2701|2700.5|2701.5|2700.5|2705.5|2704.5|2700|2699.5|34179
1750685400000|2025-06-23 13:30:00|2701|2701.5|2706|2705.5|2707|2706.5|2700.5|2699.5|59378
1750685700000|2025-06-23 13:35:00|2706.5|2706|2699|2698.5|2707.5|2706.5|2699|2698|20485
1750686000000|2025-06-23 13:40:00|2698.5|2698|2700.5|2700|2703|2702.5|2698.5|2698|27417
1750686300000|2025-06-23 13:45:00|2700|2699.5|2697|2696|2701|2700.5|2697|2696|38238
1750686600000|2025-06-23 13:50:00|2697.5|2696.5|2693|2692|2698|2697.5|2693|2692|36505
1750686900000|2025-06-23 13:55:00|2693.5|2692.5|2696.5|2695.5|2698|2697|2693.5|2692.5|22941
1750687200000|2025-06-23 14:00:00|2696|2696|2688.5|2688|2696.5|2696|2688|2687.5|20009
1750687500000|2025-06-23 14:05:00|2688|2687.5|2688.5|2688|2688.5|2688|2682.5|2681.5|47909
1750687800000|2025-06-23 14:10:00|2689|2688.5|2688.5|2688|2690.5|2690|2686.5|2686|30878
1750688100000|2025-06-23 14:15:00|2689|2688.5|2689.5|2688.5|2692|2691.5|2688.5|2688|22481
1750688400000|2025-06-23 14:20:00|2689|2687.5|2688|2687|2689.5|2688|2686|2685.5|22645
1750688700000|2025-06-23 14:25:00|2687|2686.5|2688.5|2687.5|2689|2688|2685.5|2685|18495
1750689000000|2025-06-23 14:30:00|2688|2687|2689.5|2689|2691|2690.5|2688|2687|9571
1750689300000|2025-06-23 14:35:00|2689|2688.5|2686|2685.5|2689.5|2689|2684.5|2684|14410
1750689600000|2025-06-23 14:40:00|2685.5|2685|2684.5|2684|2686|2685.5|2684|2683.5|12415
1750689900000|2025-06-23 14:45:00|2685|2684.5|2686.5|2686|2687|2686.5|2684|2683.5|13854
1750690200000|2025-06-23 14:50:00|2687|2686.5|2684|2683.5|2687|2686.5|2684|2683|8386
1750690500000|2025-06-23 14:55:00|2684.5|2684|2684|2683|2685|2684.5|2683|2682|20230
1750690800000|2025-06-23 15:00:00|2685|2684|2686.5|2686|2687.5|2687|2684.5|2684|18183
1750691100000|2025-06-23 15:05:00|2686|2685.5|2688|2687.5|2689|2688.5|2685.5|2684.5|36665
1750691400000|2025-06-23 15:10:00|2689|2688|2689|2688.5|2690.5|2690|2688.5|2687.5|47143
1750691700000|2025-06-23 15:15:00|2688.5|2688|2690|2689.5|2692|2691.5|2688.5|2688|33655
1750692000000|2025-06-23 15:20:00|2690.5|2689|2689.5|2689|2691|2690.5|2689.5|2689|19398
1750692300000|2025-06-23 15:25:00|2690|2689.5|2691|2690|2691.5|2691|2689.5|2689|17175
1750748400000|2025-06-24 07:00:00|2564.5|2562.5|2566.5|2565|2573.5|2572|2555|2554|59325
1750748700000|2025-06-24 07:05:00|2567|2566|2570.5|2569|2577.5|2576|2562.5|2561|78584
1750749000000|2025-06-24 07:10:00|2570|2568|2580.5|2579.5|2581.5|2581|2564|2563|40906
1750749300000|2025-06-24 07:15:00|2581.5|2580|2584.5|2583.5|2587.5|2586.5|2578.5|2578|59550
1750749600000|2025-06-24 07:20:00|2586|2584.5|2580|2579|2587|2585.5|2579.5|2578.5|103703
1750749900000|2025-06-24 07:25:00|2579.5|2578.5|2577.5|2576.5|2581|2580.5|2574|2573.5|41109
1750750200000|2025-06-24 07:30:00|2578|2577.5|2584.5|2583.5|2586.5|2586|2578|2577.5|28961
1750750500000|2025-06-24 07:35:00|2584|2583|2583|2582.5|2589|2588.5|2582|2581|19799
1750750800000|2025-06-24 07:40:00|2583.5|2582|2590.5|2589.5|2592|2591|2580.5|2579.5|25644
1750751100000|2025-06-24 07:45:00|2590|2590|2589.5|2589|2593|2592.5|2589.5|2588.5|25233
1750751400000|2025-06-24 07:50:00|2590|2589.5|2596.5|2595.5|2596.5|2595.5|2589|2588|60038
1750751700000|2025-06-24 07:55:00|2596|2595|2590|2589.5|2597|2596|2586|2585.5|73638
1750752000000|2025-06-24 08:00:00|2589.5|2589|2595|2594|2595|2594.5|2585|2584.5|22255
1750752300000|2025-06-24 08:05:00|2594.5|2593.5|2596|2595|2600|2599.5|2593.5|2593|36690
1750752600000|2025-06-24 08:10:00|2596.5|2595.5|2590.5|2589.5|2597|2596|2590|2589.5|34898
1750752900000|2025-06-24 08:15:00|2591|2590|2593|2592|2593|2592.5|2588.5|2588|27573
1750753200000|2025-06-24 08:20:00|2592.5|2591.5|2589.5|2589|2592.5|2592|2587.5|2586.5|29990
1750753500000|2025-06-24 08:25:00|2589|2588.5|2584.5|2583.5|2589.5|2589|2584|2583.5|20812
1750753800000|2025-06-24 08:30:00|2584|2583|2583.5|2583|2590|2589.5|2583|2582.5|48449
1750754100000|2025-06-24 08:35:00|2584|2583.5|2591.5|2591|2592|2591|2584|2583.5|20315
1750754400000|2025-06-24 08:40:00|2592|2591.5|2593.5|2593|2594.5|2593.5|2590|2589|14979
1750754700000|2025-06-24 08:45:00|2594|2593.5|2599.5|2598.5|2599.5|2598.5|2594|2593.5|15968
1750755000000|2025-06-24 08:50:00|2599|2598|2602.5|2602|2603.5|2603|2597.5|2597|38658
1750755300000|2025-06-24 08:55:00|2603|2601.5|2600|2599|2603|2601.5|2600|2599|84933
1750755600000|2025-06-24 09:00:00|2599.5|2598.5|2596|2595|2601|2600|2596|2595|14908
1750755900000|2025-06-24 09:05:00|2595.5|2594.5|2598|2597.5|2598|2597.5|2593.5|2592.5|12517
1750756200000|2025-06-24 09:10:00|2598.5|2598|2601.5|2600.5|2601.5|2601|2598|2597.5|10050
1750756500000|2025-06-24 09:15:00|2601|2601|2601.5|2600.5|2603.5|2602.5|2600|2599|10111
1750756800000|2025-06-24 09:20:00|2601|2601|2601.5|2601|2604|2603.5|2601|2600.5|31162
1750757100000|2025-06-24 09:25:00|2602|2601.5|2603|2602|2604|2603.5|2600.5|2600|13168
1750757400000|2025-06-24 09:30:00|2603.5|2602.5|2607|2606.5|2607|2606.5|2603.5|2602.5|14332
1750757700000|2025-06-24 09:35:00|2607.5|2606|2608.5|2608|2610|2609.5|2607.5|2606|14560
1750758000000|2025-06-24 09:40:00|2608|2607.5|2610.5|2609.5|2611|2610.5|2608|2607.5|18164
1750758300000|2025-06-24 09:45:00|2610|2609|2610.5|2610|2611.5|2611|2609|2608|15625
1750758600000|2025-06-24 09:50:00|2610|2609.5|2610.5|2610|2610.5|2610|2608|2607.5|10471
1750758900000|2025-06-24 09:55:00|2610|2609.5|2608.5|2608|2610.5|2609.5|2608.5|2607.5|15200
1750759200000|2025-06-24 10:00:00|2610|2609|2610.5|2610|2612|2611|2607.5|2606.5|187588
1750759500000|2025-06-24 10:05:00|2611|2610.5|2614|2613|2617|2616.5|2611|2610.5|15879
1750759800000|2025-06-24 10:10:00|2613.5|2613.5|2610|2609.5|2614.5|2614|2607|2606.5|15128
1750760100000|2025-06-24 10:15:00|2609.5|2609|2608.5|2608|2610|2609.5|2608|2607.5|8004
1750760400000|2025-06-24 10:20:00|2609|2608.5|2612.5|2612|2613|2612|2609|2608.5|11260
1750760700000|2025-06-24 10:25:00|2613|2612.5|2611.5|2611|2614|2613|2611.5|2611|6453
1750761000000|2025-06-24 10:30:00|2613|2612|2613|2612|2613.5|2612.5|2611|2610.5|10514
1750761300000|2025-06-24 10:35:00|2612.5|2612.5|2612.5|2612|2614|2613.5|2611.5|2611|11348
1750761600000|2025-06-24 10:40:00|2612|2611.5|2610|2609.5|2613|2612.5|2609.5|2609|12977
1750761900000|2025-06-24 10:45:00|2610.5|2610|2608.5|2608|2611|2610.5|2607.5|2606.5|14509
1750762200000|2025-06-24 10:50:00|2609|2608.5|2607.5|2606.5|2609|2608.5|2606|2605.5|18598
1750762500000|2025-06-24 10:55:00|2608|2607|2606|2605.5|2608|2607.5|2606|2605|23809
1750762800000|2025-06-24 11:00:00|2604.5|2604|2605|2604.5|2608|2607.5|2604|2603.5|14090
1750763100000|2025-06-24 11:05:00|2604|2604|2606|2605.5|2608.5|2608|2604|2603|7708
1750763400000|2025-06-24 11:10:00|2605.5|2605|2607.5|2606.5|2607.5|2607|2604.5|2604|10824
1750763700000|2025-06-24 11:15:00|2607|2606|2610.5|2610|2611|2610.5|2606|2605|7983
1750764000000|2025-06-24 11:20:00|2610|2609|2613|2612.5|2613|2612.5|2608.5|2608|31582
1750764300000|2025-06-24 11:25:00|2613.5|2613|2603|2602.5|2613.5|2613|2600.5|2599.5|23124
1750764600000|2025-06-24 11:30:00|2602.5|2602|2602.5|2601.5|2603.5|2602.5|2597.5|2596.5|25098
1750764900000|2025-06-24 11:35:00|2603|2602|2602.5|2602|2604.5|2604|2600.5|2599.5|5898
1750765200000|2025-06-24 11:40:00|2601.5|2601.5|2599.5|2598.5|2601.5|2601.5|2598.5|2598|16868
1750765500000|2025-06-24 11:45:00|2600|2599|2599.5|2598.5|2600.5|2600|2599|2598.5|27972
1750765800000|2025-06-24 11:50:00|2600|2599|2600.5|2599.5|2602|2601.5|2599.5|2598.5|12933
1750766100000|2025-06-24 11:55:00|2600|2599|2603|2602.5|2603|2602.5|2598|2597.5|18568
1750766400000|2025-06-24 12:00:00|2602.5|2602|2604.5|2604|2606|2605.5|2600.5|2600|8443
1750766700000|2025-06-24 12:05:00|2605|2604.5|2601.5|2601|2605|2604.5|2601|2600.5|8505
1750767000000|2025-06-24 12:10:00|2601|2600.5|2599.5|2599|2601.5|2601|2599|2598.5|8991
1750767300000|2025-06-24 12:15:00|2600.5|2600|2600|2599.5|2602|2601.5|2599.5|2599|8795
1750767600000|2025-06-24 12:20:00|2599.5|2599|2598|2597|2601|2600.5|2597|2596.5|10167
1750767900000|2025-06-24 12:25:00|2598.5|2598|2600.5|2600|2601|2600.5|2598|2597|6993
1750768200000|2025-06-24 12:30:00|2600|2599.5|2596.5|2595.5|2601.5|2601|2595|2594.5|9653
1750768500000|2025-06-24 12:35:00|2597|2596|2596.5|2596|2597.5|2597|2595.5|2594.5|10855
1750768800000|2025-06-24 12:40:00|2597|2596.5|2596|2595|2598|2597.5|2595.5|2595|15665
1750769100000|2025-06-24 12:45:00|2595|2594.5|2596.5|2595.5|2597|2596|2594|2593.5|19505
1750769400000|2025-06-24 12:50:00|2597|2596.5|2596.5|2596|2599|2598.5|2595|2594.5|15638
1750769700000|2025-06-24 12:55:00|2596|2595.5|2596.5|2596|2596.5|2596|2594.5|2593.5|8367
1750770000000|2025-06-24 13:00:00|2597|2596.5|2596|2595.5|2597.5|2597|2594.5|2593.5|13117
1750770300000|2025-06-24 13:05:00|2596.5|2596|2595.5|2595|2596.5|2596|2594.5|2594|24930
1750770600000|2025-06-24 13:10:00|2596|2595.5|2597|2596.5|2598|2597.5|2594.5|2594|30856
1750770900000|2025-06-24 13:15:00|2598|2596|2588.5|2588|2598|2597.5|2581.5|2580.5|36207
1750771200000|2025-06-24 13:20:00|2589|2587.5|2587|2586.5|2589|2588.5|2585|2584|26605
1750771500000|2025-06-24 13:25:00|2587.5|2587|2586.5|2585.5|2589.5|2589|2585.5|2585|19124
1750771800000|2025-06-24 13:30:00|2584.5|2583.5|2589|2588|2601|2600.5|2581.5|2581|53983
1750772100000|2025-06-24 13:35:00|2588|2587.5|2599.5|2598.5|2600.5|2600|2584|2583|33368
1750772400000|2025-06-24 13:40:00|2598.5|2598|2600|2599|2600|2599|2595|2594.5|25530
1750772700000|2025-06-24 13:45:00|2600.5|2600|2598|2597.5|2604|2603.5|2598|2597.5|27916
1750773000000|2025-06-24 13:50:00|2597.5|2597|2599.5|2598.5|2603.5|2602.5|2597.5|2597|27906
1750773300000|2025-06-24 13:55:00|2599|2599|2594|2593.5|2600.5|2600|2594|2593|28025
1750773600000|2025-06-24 14:00:00|2593.5|2593|2590.5|2589.5|2593.5|2593|2589|2588.5|24447
1750773900000|2025-06-24 14:05:00|2591|2590|2585|2584.5|2591.5|2591|2585|2584.5|39884
1750774200000|2025-06-24 14:10:00|2584.5|2584|2586|2585|2589|2588.5|2584|2583.5|37167
1750774500000|2025-06-24 14:15:00|2585.5|2585.5|2591|2590.5|2592|2591.5|2585|2584.5|26539
1750774800000|2025-06-24 14:20:00|2591.5|2591|2590|2589.5|2593|2592|2588.5|2588|21932
1750775100000|2025-06-24 14:25:00|2589.5|2589|2585|2584|2590|2589.5|2584|2583.5|37092
1750775400000|2025-06-24 14:30:00|2584.5|2583.5|2587.5|2587|2589.5|2589|2584|2583.5|192094
1750775700000|2025-06-24 14:35:00|2588|2587.5|2592.5|2592|2594.5|2594|2587|2586.5|36316
1750776000000|2025-06-24 14:40:00|2593|2592.5|2598.5|2598|2598.5|2598|2593|2592.5|55590
1750776300000|2025-06-24 14:45:00|2599|2598.5|2593.5|2593|2599|2598.5|2593.5|2593|29047
1750776600000|2025-06-24 14:50:00|2593|2592.5|2596|2595.5|2598.5|2598|2592.5|2592|18843
1750776900000|2025-06-24 14:55:00|2596.5|2595|2596.5|2596|2598|2597.5|2595|2594.5|32037
1750777200000|2025-06-24 15:00:00|2596|2595.5|2593|2592|2598.5|2598|2592.5|2591.5|45851
1750777500000|2025-06-24 15:05:00|2592.5|2591.5|2594|2593.5|2594|2593.5|2592|2591.5|30055
1750777800000|2025-06-24 15:10:00|2593.5|2593|2592.5|2591.5|2594.5|2594|2592|2591.5|17593
1750778100000|2025-06-24 15:15:00|2592|2592|2583.5|2582.5|2592.5|2592|2583.5|2582.5|27639
1750778400000|2025-06-24 15:20:00|2583|2582|2588.5|2588|2588.5|2588|2582|2581.5|35482
1750778700000|2025-06-24 15:25:00|2589|2588.5|2587|2586.5|2591|2590.5|2587|2586.5|31907
1750834800000|2025-06-25 07:00:00|2580|2579|2591.5|2591|2592|2591.5|2579|2578|28785
1750835100000|2025-06-25 07:05:00|2592.5|2591.5|2596|2595|2598.5|2598|2590.5|2589.5|29810
1750835400000|2025-06-25 07:10:00|2595.5|2594.5|2597|2596.5|2599.5|2598.5|2595|2594.5|11522
1750835700000|2025-06-25 07:15:00|2598.5|2598|2597.5|2597|2599|2598.5|2595.5|2595|7464
1750836000000|2025-06-25 07:20:00|2598|2597.5|2599.5|2599|2601|2600.5|2597.5|2597|14576
1750836300000|2025-06-25 07:25:00|2599|2598.5|2600|2599.5|2602|2601|2599|2598.5|7149
1750836600000|2025-06-25 07:30:00|2600.5|2600|2600.5|2600|2602.5|2602|2599.5|2599|17093
1750836900000|2025-06-25 07:35:00|2601|2600.5|2601.5|2601|2602|2601.5|2599.5|2598.5|17431
1750837200000|2025-06-25 07:40:00|2601|2600.5|2600.5|2600|2602|2601|2599.5|2599|12992
1750837500000|2025-06-25 07:45:00|2600|2599.5|2599.5|2599|2600.5|2599.5|2599|2598|13308
1750837800000|2025-06-25 07:50:00|2600|2599.5|2596.5|2596|2600|2599.5|2596.5|2596|10088
1750838100000|2025-06-25 07:55:00|2597|2596.5|2596.5|2595.5|2598|2597.5|2596|2595.5|7249
1750838400000|2025-06-25 08:00:00|2595|2594.5|2590.5|2590|2595|2594.5|2590|2589.5|14323
1750838700000|2025-06-25 08:05:00|2590|2589|2591|2590.5|2591.5|2590.5|2589.5|2589|22199
1750839000000|2025-06-25 08:10:00|2590.5|2590|2590.5|2590|2591.5|2590.5|2588.5|2588|8405
1750839300000|2025-06-25 08:15:00|2591|2590.5|2587|2586.5|2591.5|2591|2587|2586.5|7769
1750839600000|2025-06-25 08:20:00|2587.5|2587|2587|2586|2589|2588.5|2587|2586|7475
1750839900000|2025-06-25 08:25:00|2586.5|2586.5|2594|2593|2594|2593.5|2585.5|2585|14721
1750840200000|2025-06-25 08:30:00|2593.5|2593.5|2591.5|2591|2594.5|2594|2591.5|2591|9300
1750840500000|2025-06-25 08:35:00|2592|2591.5|2592.5|2591.5|2592.5|2592|2590.5|2590|6781
1750840800000|2025-06-25 08:40:00|2593|2592|2592.5|2592|2594|2593.5|2592|2591|18410
1750841100000|2025-06-25 08:45:00|2593|2592.5|2593|2592.5|2593|2592.5|2591|2590.5|10071
1750841400000|2025-06-25 08:50:00|2593.5|2593|2591|2590|2593.5|2593|2590.5|2590|11517
1750841700000|2025-06-25 08:55:00|2590.5|2591|2593|2592.5|2595|2594|2590.5|2590|122896
1750842000000|2025-06-25 09:00:00|2592.5|2592|2593.5|2593|2594.5|2594|2592.5|2591.5|9833
1750842300000|2025-06-25 09:05:00|2594|2593.5|2591|2590.5|2594|2593.5|2591|2590|10573
1750842600000|2025-06-25 09:10:00|2590.5|2590|2590.5|2590|2593|2592.5|2590.5|2590|3984
1750842900000|2025-06-25 09:15:00|2590|2589.5|2591.5|2591|2591.5|2591|2590|2589|6878
1750843200000|2025-06-25 09:20:00|2591|2590.5|2591.5|2591|2592|2591.5|2591|2590|11215
1750843500000|2025-06-25 09:25:00|2591|2590.5|2591|2590.5|2592.5|2592|2591|2590.5|7175
1750843800000|2025-06-25 09:30:00|2591.5|2591|2591.5|2591|2591.5|2591|2590|2589.5|6467
1750844100000|2025-06-25 09:35:00|2592|2590.5|2593|2592.5|2593|2592.5|2591.5|2590.5|6210
1750844400000|2025-06-25 09:40:00|2593.5|2593|2592.5|2592|2593.5|2593|2592.5|2592|14723
1750844700000|2025-06-25 09:45:00|2593|2591.5|2592.5|2592|2593|2592.5|2592|2591|3386
1750845000000|2025-06-25 09:50:00|2592|2591.5|2593.5|2592.5|2593.5|2593|2592|2591.5|11483
1750845300000|2025-06-25 09:55:00|2593|2593|2593|2592|2593|2593|2592|2591.5|7891
1750845600000|2025-06-25 10:00:00|2591.5|2591|2589.5|2589|2592.5|2592|2589.5|2588.5|10398
1750845900000|2025-06-25 10:05:00|2590|2588.5|2590|2589|2590|2589.5|2589|2588.5|61264
1750846200000|2025-06-25 10:10:00|2589.5|2589.5|2589.5|2589|2590.5|2590|2589|2588.5|10141
1750846500000|2025-06-25 10:15:00|2589|2588.5|2587.5|2587|2589|2588.5|2587.5|2587|7485
1750846800000|2025-06-25 10:20:00|2588|2587.5|2587.5|2587|2588.5|2588|2586.5|2586|9026
1750847100000|2025-06-25 10:25:00|2588|2587.5|2588|2587.5|2588.5|2588|2587.5|2587|5646
1750847400000|2025-06-25 10:30:00|2588.5|2588|2589.5|2588.5|2589.5|2589|2587.5|2587|115011
1750847700000|2025-06-25 10:35:00|2589|2588|2587.5|2586.5|2589|2588.5|2587.5|2586.5|4191
1750848000000|2025-06-25 10:40:00|2587|2587|2585.5|2584.5|2587.5|2587|2585|2584|7961
1750848300000|2025-06-25 10:45:00|2585|2585|2585|2584.5|2585.5|2585|2584.5|2584|3717
1750848600000|2025-06-25 10:50:00|2585.5|2584|2585.5|2585|2585.5|2585|2585|2584|4807
1750848900000|2025-06-25 10:55:00|2586|2585.5|2584|2583.5|2586|2585.5|2584|2583.5|10939
1750849200000|2025-06-25 11:00:00|2585|2584|2583|2582.5|2585|2584.5|2582.5|2582|14879
1750849500000|2025-06-25 11:05:00|2583.5|2583|2585|2584.5|2585|2584.5|2583|2582.5|6503
1750849800000|2025-06-25 11:10:00|2584.5|2584|2583.5|2583|2585|2584|2583.5|2583|3170
1750850100000|2025-06-25 11:15:00|2583|2582.5|2583|2582.5|2583.5|2582.5|2582|2581|9819
1750850400000|2025-06-25 11:20:00|2583.5|2582|2584.5|2584|2584.5|2584|2582|2581.5|3142
1750850700000|2025-06-25 11:25:00|2585|2584.5|2583|2582.5|2585|2584.5|2583|2582|196647
1750851000000|2025-06-25 11:30:00|2583.5|2583|2582.5|2582|2583.5|2583|2582.5|2582|6046
1750851300000|2025-06-25 11:35:00|2581.5|2581.5|2584.5|2583.5|2584.5|2584|2581.5|2580.5|10204
1750851600000|2025-06-25 11:40:00|2584|2583|2583|2582.5|2584.5|2584|2582|2581.5|7842
1750851900000|2025-06-25 11:45:00|2583.5|2583|2581|2580|2584|2583.5|2580.5|2580|23159
1750852200000|2025-06-25 11:50:00|2581.5|2580.5|2580.5|2580|2581.5|2581|2580.5|2580|15881
1750852500000|2025-06-25 11:55:00|2581|2580.5|2581|2580|2581.5|2581|2580.5|2580|716765
1750852800000|2025-06-25 12:00:00|2581.5|2580.5|2581|2580.5|2581.5|2581|2580.5|2580|8259
1750853100000|2025-06-25 12:05:00|2580.5|2580|2577|2576|2580.5|2580|2577|2576|12601
1750853400000|2025-06-25 12:10:00|2576.5|2576.5|2577.5|2577|2577.5|2577|2576|2575.5|8468
1750853700000|2025-06-25 12:15:00|2578|2577.5|2578.5|2577.5|2579|2578.5|2577.5|2577|9261
1750854000000|2025-06-25 12:20:00|2578|2578|2576.5|2576|2578.5|2578|2576.5|2576|6692
1750854300000|2025-06-25 12:25:00|2577|2576.5|2578|2577.5|2579|2578|2577|2576.5|137444
1750854600000|2025-06-25 12:30:00|2578.5|2578|2578|2577|2579.5|2579|2577.5|2577|8245
1750854900000|2025-06-25 12:35:00|2578.5|2577.5|2579|2578.5|2579|2578.5|2578|2577|10434
1750855200000|2025-06-25 12:40:00|2579.5|2579|2578.5|2578|2579.5|2579|2578.5|2578|7559
1750855500000|2025-06-25 12:45:00|2579|2578.5|2580.5|2580|2580.5|2580|2579|2578|5436
1750855800000|2025-06-25 12:50:00|2580|2579.5|2580.5|2580|2582|2581.5|2580|2579.5|8964
1750856100000|2025-06-25 12:55:00|2581|2580.5|2580|2579.5|2581|2580.5|2579.5|2579|7747
1750856400000|2025-06-25 13:00:00|2580.5|2579|2578|2577.5|2580.5|2580|2578|2577|7786
1750856700000|2025-06-25 13:05:00|2577.5|2577|2576|2575.5|2577.5|2577.5|2576|2575|9148
1750857000000|2025-06-25 13:10:00|2575.5|2575|2574|2573.5|2576|2575|2573.5|2573|6614
1750857300000|2025-06-25 13:15:00|2574.5|2574|2573|2572.5|2574.5|2574|2572|2571|7625
1750857600000|2025-06-25 13:20:00|2573.5|2573|2573|2572.5|2573.5|2573|2572.5|2571.5|18479
1750857900000|2025-06-25 13:25:00|2573.5|2573|2568.5|2568|2574|2573.5|2568.5|2567.5|16974
1750858200000|2025-06-25 13:30:00|2567.5|2567.5|2565.5|2565|2569|2568|2563.5|2563|33298
1750858500000|2025-06-25 13:35:00|2565|2564.5|2562.5|2561.5|2568|2567.5|2560.5|2560|23461
1750858800000|2025-06-25 13:40:00|2562|2561|2564|2563.5|2566.5|2566|2561|2560.5|23339
1750859100000|2025-06-25 13:45:00|2563.5|2563|2565.5|2565|2567.5|2567|2563|2562.5|18650
1750859400000|2025-06-25 13:50:00|2565|2564.5|2562|2561.5|2566.5|2566|2562|2561.5|16274
1750859700000|2025-06-25 13:55:00|2562.5|2562|2559|2558.5|2563.5|2563|2558.5|2557.5|19428
1750860000000|2025-06-25 14:00:00|2558.5|2558|2561.5|2561|2562.5|2562|2557.5|2557|43215
1750860300000|2025-06-25 14:05:00|2562|2560.5|2563.5|2563|2563.5|2563|2561.5|2560.5|21216
1750860600000|2025-06-25 14:10:00|2563|2562|2563.5|2563|2564.5|2564|2561.5|2560.5|14177
1750860900000|2025-06-25 14:15:00|2564.5|2563.5|2566|2565|2570|2569.5|2563.5|2563|26466
1750861200000|2025-06-25 14:20:00|2565.5|2565.5|2568|2567.5|2568.5|2568|2565|2564|16539
1750861500000|2025-06-25 14:25:00|2567.5|2567|2563.5|2562.5|2567.5|2567|2563.5|2562.5|24226
1750861800000|2025-06-25 14:30:00|2565|2564.5|2566.5|2565.5|2570|2569.5|2565|2564.5|29661
1750862100000|2025-06-25 14:35:00|2567|2566|2566|2565.5|2568.5|2568|2565.5|2565|20352
1750862400000|2025-06-25 14:40:00|2566.5|2566|2568.5|2568|2569|2568.5|2566|2565.5|15654
1750862700000|2025-06-25 14:45:00|2568|2567.5|2568.5|2568|2568.5|2568|2566.5|2566|33756
1750863000000|2025-06-25 14:50:00|2568|2567.5|2569|2568|2569|2568.5|2566.5|2566|23059
1750863300000|2025-06-25 14:55:00|2568.5|2568.5|2568.5|2567.5|2569.5|2569|2567.5|2567|23601
1750863600000|2025-06-25 15:00:00|2569|2568|2568|2567|2569|2568.5|2566.5|2565.5|24837
1750863900000|2025-06-25 15:05:00|2567.5|2566.5|2566|2565.5|2568.5|2568|2565|2564.5|19251
1750864200000|2025-06-25 15:10:00|2566.5|2566|2566.5|2565.5|2567|2566.5|2565.5|2565|18924
1750864500000|2025-06-25 15:15:00|2566|2566|2565.5|2565|2567|2566.5|2565|2564|24631
1750864800000|2025-06-25 15:20:00|2565|2564.5|2563.5|2563|2566|2565.5|2563|2562.5|32566
1750865100000|2025-06-25 15:25:00|2564|2563.5|2566.5|2565.5|2567.5|2567|2564|2563.5|25855
1750921200000|2025-06-26 07:00:00|2579.5|2578.5|2574|2573|2588|2587|2573|2572|30540
1750921500000|2025-06-26 07:05:00|2575|2574|2578.5|2578|2581.5|2580|2575|2574|24299
1750921800000|2025-06-26 07:10:00|2578|2577|2573|2572.5|2579.5|2579|2572|2571.5|23389
1750922100000|2025-06-26 07:15:00|2572.5|2571.5|2570|2569.5|2573.5|2573|2569|2568|10284
1750922400000|2025-06-26 07:20:00|2569.5|2569|2569|2568.5|2570.5|2569.5|2567.5|2567|13750
1750922700000|2025-06-26 07:25:00|2568.5|2568|2567.5|2567|2570.5|2570|2567.5|2567|17419
1750923000000|2025-06-26 07:30:00|2567|2566.5|2562.5|2561.5|2567|2566.5|2562.5|2561.5|14159
1750923300000|2025-06-26 07:35:00|2563|2562|2561.5|2560.5|2563|2562.5|2560|2559.5|9731
1750923600000|2025-06-26 07:40:00|2562|2561|2564.5|2564|2564.5|2564|2561.5|2560.5|9499
1750923900000|2025-06-26 07:45:00|2565|2564.5|2570|2569.5|2570.5|2570|2565|2564.5|8646
1750924200000|2025-06-26 07:50:00|2569.5|2569|2569|2568.5|2569.5|2569|2567.5|2566.5|10885
1750924500000|2025-06-26 07:55:00|2569.5|2569|2572.5|2572|2572.5|2572|2569|2568.5|12677
1750924800000|2025-06-26 08:00:00|2573|2572.5|2572|2571.5|2573.5|2573|2571.5|2571|13644
1750925100000|2025-06-26 08:05:00|2571.5|2571|2572|2571.5|2573.5|2573|2571.5|2571|17811
1750925400000|2025-06-26 08:10:00|2572.5|2572|2570.5|2570|2573|2572.5|2570|2569.5|14937
1750925700000|2025-06-26 08:15:00|2570|2569.5|2569.5|2569|2571.5|2571|2568|2567.5|10415
1750926000000|2025-06-26 08:20:00|2569|2568.5|2569|2568.5|2569.5|2569|2568.5|2568|12443
1750926300000|2025-06-26 08:25:00|2568.5|2568|2568.5|2568|2569|2568.5|2567.5|2567|6088
1750926600000|2025-06-26 08:30:00|2568|2567.5|2566|2565.5|2568.5|2568|2565.5|2565|11886
1750926900000|2025-06-26 08:35:00|2565.5|2565|2567.5|2566.5|2568|2567.5|2565.5|2565|17276
1750927200000|2025-06-26 08:40:00|2567|2567|2570|2569.5|2570.5|2570|2566|2565.5|10388
1750927500000|2025-06-26 08:45:00|2569.5|2569|2567.5|2567|2570|2569.5|2567|2566.5|12750
1750927800000|2025-06-26 08:50:00|2567|2566.5|2566.5|2566|2568|2567.5|2566|2565.5|6346
1750928100000|2025-06-26 08:55:00|2566|2565.5|2566.5|2566|2566.5|2566|2565.5|2565|5943
1750928400000|2025-06-26 09:00:00|2567|2566.5|2566|2565.5|2567.5|2567|2566|2565.5|16280
1750928700000|2025-06-26 09:05:00|2565.5|2565|2569|2568|2569|2568.5|2565.5|2565|6846
1750929000000|2025-06-26 09:10:00|2568.5|2569.5|2569|2568|2570|2569.5|2568.5|2568|7144
1750929300000|2025-06-26 09:15:00|2568.5|2568.5|2568.5|2567.5|2568.5|2568.5|2568|2567.5|4524
1750929600000|2025-06-26 09:20:00|2568|2568|2569|2568.5|2570.5|2570|2568|2567.5|3732
1750929900000|2025-06-26 09:25:00|2569.5|2569|2571|2570.5|2571.5|2571|2569|2568.5|7777
1750930200000|2025-06-26 09:30:00|2571.5|2571|2572|2571.5|2572.5|2572|2571.5|2571|6459
1750930500000|2025-06-26 09:35:00|2572.5|2572|2574|2573.5|2574.5|2573.5|2572.5|2572|11560
1750930800000|2025-06-26 09:40:00|2573.5|2573|2575.5|2574.5|2576|2575|2573.5|2573|5407
1750931100000|2025-06-26 09:45:00|2575|2575|2576.5|2576|2577.5|2577|2575|2575|7189
1750931400000|2025-06-26 09:50:00|2577|2576.5|2578|2577.5|2578.5|2577.5|2576.5|2576|5931
1750931700000|2025-06-26 09:55:00|2578.5|2578|2579|2578.5|2580|2579.5|2578.5|2578|7386
1750932000000|2025-06-26 10:00:00|2579.5|2579|2582|2581|2582|2581|2579.5|2579|11234
1750932300000|2025-06-26 10:05:00|2581.5|2580.5|2582|2581.5|2582.5|2582|2581|2580.5|6616
1750932600000|2025-06-26 10:10:00|2582.5|2581|2582.5|2582|2583.5|2583|2582|2581|7879
1750932900000|2025-06-26 10:15:00|2582|2581.5|2583|2582.5|2584|2583.5|2582|2581.5|7554
1750933200000|2025-06-26 10:20:00|2583.5|2583|2582.5|2582|2584|2583|2582|2581.5|5799
1750933500000|2025-06-26 10:25:00|2582|2581.5|2581.5|2581|2583.5|2583|2581.5|2581|12971
1750933800000|2025-06-26 10:30:00|2582|2581.5|2582|2581.5|2582.5|2582|2580.5|2580|12259
1750934100000|2025-06-26 10:35:00|2582.5|2582|2583|2582|2583.5|2583|2582.5|2582|14184
1750934400000|2025-06-26 10:40:00|2583.5|2582.5|2583.5|2583|2584|2583.5|2582.5|2582|10356
1750934700000|2025-06-26 10:45:00|2583|2582.5|2584.5|2584|2584.5|2584|2583|2582|7604
1750935000000|2025-06-26 10:50:00|2585|2584.5|2585|2584.5|2585.5|2585|2584.5|2583.5|6987
1750935300000|2025-06-26 10:55:00|2584.5|2584|2586.5|2586|2586.5|2586|2584|2583.5|5146
1750935600000|2025-06-26 11:00:00|2586|2585.5|2586.5|2586|2587|2586.5|2586|2585|10537
1750935900000|2025-06-26 11:05:00|2586|2585.5|2586|2585.5|2586|2586|2585.5|2585|6949
1750936200000|2025-06-26 11:10:00|2586.5|2586|2585.5|2585|2586.5|2586|2585.5|2585|5450
1750936500000|2025-06-26 11:15:00|2585|2584.5|2586.5|2586|2586.5|2586|2585|2584.5|3716
1750936800000|2025-06-26 11:20:00|2587|2586.5|2587|2586.5|2587.5|2587|2586.5|2586|5641
1750937100000|2025-06-26 11:25:00|2586.5|2586|2588.5|2587.5|2588.5|2588|2586.5|2586|4819
1750937400000|2025-06-26 11:30:00|2588|2588|2589.5|2589|2589.5|2589|2588|2588|5841
1750937700000|2025-06-26 11:35:00|2590|2589.5|2590.5|2590|2591|2590.5|2590|2589.5|5382
1750938000000|2025-06-26 11:40:00|2590|2589.5|2591.5|2591|2591.5|2591|2590|2589.5|3257
1750938300000|2025-06-26 11:45:00|2591|2590.5|2591|2590.5|2591.5|2591|2590|2589.5|1145
1750938600000|2025-06-26 11:50:00|2591.5|2591|2590.5|2590|2592.5|2592|2590.5|2590|6828
1750938900000|2025-06-26 11:55:00|2591|2589.5|2589.5|2589|2591|2590|2589|2588.5|8577
1750939200000|2025-06-26 12:00:00|2590|2589.5|2590|2589.5|2591|2590.5|2589.5|2588.5|5105
1750939500000|2025-06-26 12:05:00|2589.5|2589|2588.5|2588|2589.5|2589|2587.5|2587|15604
1750939800000|2025-06-26 12:10:00|2589|2587.5|2588|2587.5|2589.5|2589|2588|2587.5|9997
1750940100000|2025-06-26 12:15:00|2587|2586.5|2587.5|2587|2587.5|2587|2586|2585.5|5366
1750940400000|2025-06-26 12:20:00|2588|2587.5|2587.5|2587|2588|2587.5|2587|2586.5|11196
1750940700000|2025-06-26 12:25:00|2588|2587.5|2588.5|2587.5|2588.5|2588|2587.5|2587|7472
1750941000000|2025-06-26 12:30:00|2588|2588|2587.5|2587|2590|2589.5|2587.5|2587|8114
1750941300000|2025-06-26 12:35:00|2587|2586.5|2587|2586.5|2589|2588.5|2586.5|2585.5|41319
1750941600000|2025-06-26 12:40:00|2586.5|2586|2586|2585.5|2587|2586.5|2585.5|2585|18770
1750941900000|2025-06-26 12:45:00|2585.5|2585|2585.5|2585|2586|2585.5|2585|2584.5|5054
1750942200000|2025-06-26 12:50:00|2586|2585.5|2583.5|2583|2586|2585.5|2583.5|2583|18247
1750942500000|2025-06-26 12:55:00|2583|2582.5|2585|2584.5|2585.5|2585|2583|2582.5|4758
1750942800000|2025-06-26 13:00:00|2584.5|2584|2591.5|2590.5|2591.5|2590.5|2584.5|2584|10150
1750943100000|2025-06-26 13:05:00|2591|2591|2590|2589.5|2593.5|2593|2589.5|2589|9769
1750943400000|2025-06-26 13:10:00|2590.5|2590|2590.5|2590|2592|2591.5|2590.5|2589.5|5600
1750943700000|2025-06-26 13:15:00|2591|2589.5|2588.5|2588|2592|2591.5|2588.5|2587.5|7455
1750944000000|2025-06-26 13:20:00|2588|2587.5|2588|2587|2589.5|2589|2587.5|2586.5|32211
1750944300000|2025-06-26 13:25:00|2587.5|2587.5|2581|2580|2587.5|2587.5|2580.5|2580|16677
1750944600000|2025-06-26 13:30:00|2577.5|2577|2578|2577|2579|2578.5|2569.5|2568.5|71628
1750944900000|2025-06-26 13:35:00|2578.5|2577.5|2577.5|2577|2579|2578|2573.5|2572.5|33293
1750945200000|2025-06-26 13:40:00|2578.5|2577.5|2573.5|2573|2578.5|2577.5|2572|2571|20008
1750945500000|2025-06-26 13:45:00|2574|2573.5|2568.5|2568|2574|2573.5|2566|2565|15945
1750945800000|2025-06-26 13:50:00|2569|2569|2568|2567|2571|2570.5|2567.5|2566.5|286801
1750946100000|2025-06-26 13:55:00|2567.5|2567.5|2561|2560.5|2569|2568.5|2561|2560|28953
1750946400000|2025-06-26 14:00:00|2560.5|2560|2561.5|2561|2563.5|2563|2559|2558.5|21250
1750946700000|2025-06-26 14:05:00|2561|2560.5|2563.5|2563|2564|2563|2559.5|2559|16239
1750947000000|2025-06-26 14:10:00|2564|2563.5|2565.5|2565|2567.5|2567|2562.5|2562|21667
1750947300000|2025-06-26 14:15:00|2566|2565.5|2566.5|2566|2568|2567|2565|2564.5|19386
1750947600000|2025-06-26 14:20:00|2566|2565.5|2566|2565.5|2567|2566.5|2565|2564.5|18057
1750947900000|2025-06-26 14:25:00|2566.5|2566|2570.5|2570|2571.5|2571|2566|2565.5|22673
1750948200000|2025-06-26 14:30:00|2570|2569.5|2574|2573|2574|2573.5|2569|2568.5|23523
1750948500000|2025-06-26 14:35:00|2573.5|2573.5|2577.5|2576.5|2577.5|2576.5|2573.5|2573|15666
1750948800000|2025-06-26 14:40:00|2578|2577|2578.5|2577.5|2579|2578.5|2577.5|2577|22087
1750949100000|2025-06-26 14:45:00|2578|2578|2579|2578.5|2580|2579.5|2578|2578|17017
1750949400000|2025-06-26 14:50:00|2578.5|2578|2580|2579.5|2581|2580.5|2578|2577|10438
1750949700000|2025-06-26 14:55:00|2579.5|2579|2580.5|2580|2581.5|2581|2579.5|2579|17771
1750950000000|2025-06-26 15:00:00|2581|2580.5|2579.5|2579|2582|2581.5|2579|2578.5|27187
1750950300000|2025-06-26 15:05:00|2580|2579.5|2581.5|2581|2582|2581.5|2579|2578.5|28901
1750950600000|2025-06-26 15:10:00|2582|2581.5|2581.5|2581|2583.5|2583|2581.5|2581|27234
1750950900000|2025-06-26 15:15:00|2582|2581.5|2582.5|2581.5|2584|2583.5|2581.5|2581|33009
1750951200000|2025-06-26 15:20:00|2583|2582|2580.5|2579.5|2583|2582.5|2580|2579.5|24232
1750951500000|2025-06-26 15:25:00|2580|2580|2580.5|2579.5|2581|2580.5|2579.5|2579|29573
1751007600000|2025-06-27 07:00:00|2580|2580.5|2586.5|2586|2587|2586.5|2578.5|2577.5|11903
1751007900000|2025-06-27 07:05:00|2587|2585|2582|2581|2588|2587|2581.5|2581|9215
1751008200000|2025-06-27 07:10:00|2581|2580|2583.5|2583|2583.5|2583|2579|2578|13248
1751008500000|2025-06-27 07:15:00|2583|2582.5|2581.5|2581|2583.5|2583|2580.5|2579.5|8531
1751008800000|2025-06-27 07:20:00|2581|2580.5|2580|2579|2581.5|2581|2578|2577.5|13546
1751009100000|2025-06-27 07:25:00|2579.5|2579.5|2580.5|2580|2581|2580.5|2579.5|2578.5|8403
1751009400000|2025-06-27 07:30:00|2581|2580.5|2582.5|2582|2582.5|2582|2580.5|2579.5|10074
1751009700000|2025-06-27 07:35:00|2583|2582.5|2580|2579.5|2583.5|2583|2580|2579|13848
1751010000000|2025-06-27 07:40:00|2579.5|2579|2581|2580.5|2581|2580.5|2578.5|2578|5938
1751010300000|2025-06-27 07:45:00|2580|2579.5|2581|2580.5|2581|2580.5|2580|2579.5|3019
1751010600000|2025-06-27 07:50:00|2581.5|2581|2582.5|2582|2582.5|2582|2580.5|2580|8573
1751010900000|2025-06-27 07:55:00|2583|2582.5|2583|2582.5|2584.5|2583.5|2582.5|2582|6848
1751011200000|2025-06-27 08:00:00|2583.5|2582|2584.5|2584|2584.5|2584|2582.5|2582|11967
1751011500000|2025-06-27 08:05:00|2584|2583.5|2581|2580.5|2584|2583.5|2579.5|2579|25273
1751011800000|2025-06-27 08:10:00|2581.5|2581|2584|2583.5|2584|2583.5|2581.5|2581|6662
1751012100000|2025-06-27 08:15:00|2584.5|2584|2582.5|2582|2584.5|2584|2582|2581.5|14047
1751012400000|2025-06-27 08:20:00|2582|2581.5|2580.5|2580|2582.5|2582|2580|2579.5|17237
1751012700000|2025-06-27 08:25:00|2580|2579.5|2579|2578.5|2580|2579.5|2578.5|2578|8577
1751013000000|2025-06-27 08:30:00|2578.5|2578|2579.5|2579|2580.5|2580|2577.5|2577|12024
1751013300000|2025-06-27 08:35:00|2580|2579.5|2580.5|2580|2580.5|2580|2579.5|2579|6611
1751013600000|2025-06-27 08:40:00|2581|2580.5|2581|2580.5|2581|2580.5|2580|2579.5|7529
1751013900000|2025-06-27 08:45:00|2580.5|2580|2579.5|2579|2581|2580|2579.5|2579|3994
1751014200000|2025-06-27 08:50:00|2580|2579.5|2580.5|2580|2581.5|2581|2580|2579.5|5806
1751014500000|2025-06-27 08:55:00|2580|2579.5|2579.5|2579|2581|2580.5|2579|2578.5|7529
1751014800000|2025-06-27 09:00:00|2580|2579.5|2578.5|2578|2580|2579.5|2578|2577.5|8444
1751015100000|2025-06-27 09:05:00|2578|2577.5|2579.5|2578.5|2579.5|2579|2578|2577.5|5771
1751015400000|2025-06-27 09:10:00|2579|2578|2578|2577|2579|2578|2578|2577|12931
1751015700000|2025-06-27 09:15:00|2577.5|2577.5|2578|2577.5|2578|2577.5|2577|2576.5|5227
1751016000000|2025-06-27 09:20:00|2578.5|2578|2578.5|2578|2578.5|2578|2578|2577.5|5180
1751016300000|2025-06-27 09:25:00|2578|2577.5|2578.5|2578|2578.5|2578|2578|2577.5|4455
1751016600000|2025-06-27 09:30:00|2579|2578.5|2582|2581.5|2582|2581.5|2579|2578|6555
1751016900000|2025-06-27 09:35:00|2582.5|2582|2582|2581.5|2583|2582.5|2581.5|2581|14382
1751017200000|2025-06-27 09:40:00|2582.5|2582|2583|2582.5|2583.5|2583|2582.5|2581.5|5842
1751017500000|2025-06-27 09:45:00|2583.5|2582|2583|2582.5|2583.5|2582.5|2582|2581.5|12076
1751017800000|2025-06-27 09:50:00|2582.5|2582|2582|2581.5|2582.5|2582|2582|2581.5|7969
1751018100000|2025-06-27 09:55:00|2581.5|2581|2581.5|2581|2582|2581.5|2581|2580.5|11489
1751018400000|2025-06-27 10:00:00|2581|2580.5|2581.5|2581|2581.5|2581|2579.5|2579|14461
1751018700000|2025-06-27 10:05:00|2581|2580.5|2583|2582.5|2583|2582.5|2581|2580.5|7756
1751019000000|2025-06-27 10:10:00|2583.5|2583|2582|2581.5|2583.5|2583|2581.5|2581|2550
1751019300000|2025-06-27 10:15:00|2582.5|2582|2581.5|2581|2582.5|2582|2581.5|2581|5768
1751019600000|2025-06-27 10:20:00|2582|2581.5|2581.5|2581|2582|2581.5|2581|2580.5|6107
1751019900000|2025-06-27 10:25:00|2580.5|2579.5|2582.5|2581.5|2582.5|2582|2580.5|2579.5|6246
1751020200000|2025-06-27 10:30:00|2582|2582|2583.5|2583|2583.5|2583|2582|2581.5|7500
1751020500000|2025-06-27 10:35:00|2583|2582.5|2583.5|2583|2583.5|2583|2582.5|2582|7699
1751020800000|2025-06-27 10:40:00|2584|2583.5|2584|2583.5|2584|2583.5|2584|2583.5|2626
1751021100000|2025-06-27 10:45:00|2583.5|2583|2584|2583|2584|2583.5|2583|2582.5|7243
1751021400000|2025-06-27 10:50:00|2583.5|2583.5|2584|2583.5|2584.5|2584|2583.5|2583|8288
1751021700000|2025-06-27 10:55:00|2584.5|2584|2585|2584|2585|2584|2583.5|2583|9759
1751022000000|2025-06-27 11:00:00|2584.5|2583.5|2586.5|2585.5|2586.5|2586|2584.5|2583.5|6933
1751022300000|2025-06-27 11:05:00|2586|2586|2586|2585.5|2586.5|2586|2585.5|2585|5394
1751022600000|2025-06-27 11:10:00|2586.5|2586|2587|2586.5|2587.5|2587|2586|2585.5|4608
1751022900000|2025-06-27 11:15:00|2587.5|2587|2588.5|2588|2589|2588.5|2587|2587|4630
1751023200000|2025-06-27 11:20:00|2589|2587.5|2587.5|2587|2589|2587.5|2587|2586.5|8276
1751023500000|2025-06-27 11:25:00|2587|2586.5|2587|2586.5|2587.5|2587|2587|2586|2220
1751023800000|2025-06-27 11:30:00|2586.5|2586|2585.5|2585|2587|2586|2584.5|2584|4315
1751024100000|2025-06-27 11:35:00|2585|2584.5|2585.5|2585|2585.5|2585|2584.5|2584|4518
1751024400000|2025-06-27 11:40:00|2585|2584.5|2586|2585.5|2586.5|2586|2585|2584.5|4558
1751024700000|2025-06-27 11:45:00|2586.5|2586|2586.5|2586|2587|2586.5|2585.5|2585|3918
1751025000000|2025-06-27 11:50:00|2587|2586.5|2586.5|2585.5|2587.5|2587|2586|2585.5|10664
1751025300000|2025-06-27 11:55:00|2586|2586|2585.5|2585|2586.5|2586|2585.5|2585|7832
1751025600000|2025-06-27 12:00:00|2586|2585.5|2586|2585.5|2587|2586|2586|2585.5|5579
1751025900000|2025-06-27 12:05:00|2586.5|2586|2586|2585.5|2586.5|2586|2585.5|2585|5550
1751026200000|2025-06-27 12:10:00|2585|2584.5|2585.5|2584.5|2585.5|2585|2584.5|2584|4200
1751026500000|2025-06-27 12:15:00|2584.5|2585|2584.5|2584|2585.5|2585|2584.5|2584|5912
1751026800000|2025-06-27 12:20:00|2585|2584.5|2585|2584.5|2585|2584.5|2584|2583|3214
1751027100000|2025-06-27 12:25:00|2585.5|2585|2586|2585.5|2586|2585.5|2585.5|2585|187275
1751027400000|2025-06-27 12:30:00|2585.5|2585|2587|2586.5|2587|2586.5|2584.5|2584|13198
1751027700000|2025-06-27 12:35:00|2586.5|2586|2586|2585.5|2587|2586.5|2586|2585.5|4627
1751028000000|2025-06-27 12:40:00|2585.5|2585|2584.5|2584|2586|2585.5|2584.5|2584|6144
1751028300000|2025-06-27 12:45:00|2585|2584.5|2586.5|2586|2586.5|2586|2585|2584.5|4559
1751028600000|2025-06-27 12:50:00|2587|2586.5|2589|2588.5|2589|2588.5|2587|2586.5|7318
1751028900000|2025-06-27 12:55:00|2589.5|2589|2590.5|2590|2590.5|2590|2589|2588.5|6595
1751029200000|2025-06-27 13:00:00|2591|2590.5|2590.5|2590|2591|2590.5|2589.5|2588.5|5400
1751029500000|2025-06-27 13:05:00|2591|2590.5|2591|2590.5|2592|2591.5|2590.5|2590|13378
1751029800000|2025-06-27 13:10:00|2590.5|2590|2590.5|2590|2592|2591.5|2589.5|2589|35670
1751030100000|2025-06-27 13:15:00|2591.5|2591|2591|2590.5|2592|2591|2591|2590.5|10923
1751030400000|2025-06-27 13:20:00|2591.5|2590|2592|2591|2592|2591.5|2591.5|2590|4477
1751030700000|2025-06-27 13:25:00|2591.5|2590.5|2586|2585.5|2591.5|2590.5|2586|2585.5|15962
1751031000000|2025-06-27 13:30:00|2585|2584|2579.5|2579|2585|2584.5|2576.5|2576|38575
1751031300000|2025-06-27 13:35:00|2580|2579.5|2579.5|2579|2582|2581.5|2578|2577.5|14634
1751031600000|2025-06-27 13:40:00|2580|2579.5|2581|2580.5|2582.5|2582|2578.5|2578|18986
1751031900000|2025-06-27 13:45:00|2580.5|2580|2583.5|2583|2584|2583.5|2579|2578.5|13154
1751032200000|2025-06-27 13:50:00|2584|2583.5|2585.5|2585|2586.5|2586|2584|2583.5|11692
1751032500000|2025-06-27 13:55:00|2585|2584.5|2582.5|2582|2585|2584.5|2582.5|2582|11484
1751032800000|2025-06-27 14:00:00|2583.5|2582.5|2583.5|2583|2585.5|2585|2583|2582.5|16261
1751033100000|2025-06-27 14:05:00|2584|2583.5|2583.5|2583|2584|2583.5|2581|2580.5|17789
1751033400000|2025-06-27 14:10:00|2584|2583.5|2583.5|2583|2585.5|2585|2583.5|2582.5|16951
1751033700000|2025-06-27 14:15:00|2584|2583.5|2585|2584.5|2585.5|2585|2583|2582.5|13133
1751034000000|2025-06-27 14:20:00|2584.5|2584|2585|2584.5|2586|2585.5|2583.5|2583|11567
1751034300000|2025-06-27 14:25:00|2584.5|2584|2586.5|2586|2587|2586.5|2584.5|2584|13266
1751034600000|2025-06-27 14:30:00|2587|2585.5|2585|2584.5|2587|2585.5|2583.5|2583|9449
1751034900000|2025-06-27 14:35:00|2584.5|2584|2585.5|2585|2588.5|2587.5|2584.5|2583.5|18793
1751035200000|2025-06-27 14:40:00|2586|2585.5|2586|2585.5|2587.5|2587|2586|2585.5|9855
1751035500000|2025-06-27 14:45:00|2586.5|2586|2589.5|2589|2590|2589.5|2586|2585.5|13118
1751035800000|2025-06-27 14:50:00|2590|2589.5|2589|2588.5|2590|2589.5|2588|2587.5|11281
1751036100000|2025-06-27 14:55:00|2588.5|2588|2589|2588.5|2590.5|2590|2587|2586.5|12469
1751036400000|2025-06-27 15:00:00|2589.5|2589|2591|2590.5|2591.5|2591|2589.5|2589|13125
1751036700000|2025-06-27 15:05:00|2591.5|2591|2592|2591.5|2593|2592.5|2590|2589.5|11154
1751037000000|2025-06-27 15:10:00|2592.5|2592|2593|2592.5|2593|2592.5|2592|2591.5|17792
1751037300000|2025-06-27 15:15:00|2593.5|2591.5|2592.5|2591.5|2593.5|2592.5|2592|2591.5|14646
1751037600000|2025-06-27 15:20:00|2592|2592|2592|2591|2592.5|2592|2591|2590|11559
1751037900000|2025-06-27 15:25:00|2591.5|2591.5|2593|2592.5|2594.5|2593.5|2591.5|2591.5|25505
1751266800000|2025-06-30 07:00:00|2580|2579.5|2585.5|2585|2587|2586.5|2580|2579.5|15528
1751267100000|2025-06-30 07:05:00|2585|2584|2589.5|2589|2590|2589|2584|2583|18000
1751267400000|2025-06-30 07:10:00|2589|2588.5|2589|2588.5|2590|2589.5|2587|2586.5|5645
1751267700000|2025-06-30 07:15:00|2589.5|2589|2589.5|2589|2590.5|2590|2588.5|2588|6563
1751268000000|2025-06-30 07:20:00|2589|2588.5|2590|2589.5|2590.5|2589.5|2587.5|2587|4082
1751268300000|2025-06-30 07:25:00|2589|2588.5|2590.5|2589.5|2590.5|2590|2588|2587.5|5377
1751268600000|2025-06-30 07:30:00|2591|2590|2589|2588.5|2591|2590.5|2588|2587.5|7574
1751268900000|2025-06-30 07:35:00|2589.5|2589|2590|2589|2590.5|2590|2588.5|2588|6497
1751269200000|2025-06-30 07:40:00|2590.5|2589.5|2588|2587|2591|2590.5|2588|2587|7847
1751269500000|2025-06-30 07:45:00|2587.5|2587.5|2583|2582.5|2588|2587.5|2583|2582.5|5234
1751269800000|2025-06-30 07:50:00|2582.5|2582|2580|2579.5|2584|2583.5|2580|2579.5|10913
1751270100000|2025-06-30 07:55:00|2579.5|2579|2581|2580|2581|2580.5|2579|2578.5|5504
1751270400000|2025-06-30 08:00:00|2580.5|2580.5|2581.5|2580.5|2581.5|2580.5|2578|2577|15808
1751270700000|2025-06-30 08:05:00|2581|2581|2579.5|2579|2581.5|2581|2579.5|2578.5|29228
1751271000000|2025-06-30 08:10:00|2580|2579.5|2579.5|2578.5|2580.5|2580|2579|2578.5|6321
1751271300000|2025-06-30 08:15:00|2579|2579|2578.5|2578|2580.5|2580|2578.5|2578|7088
1751271600000|2025-06-30 08:20:00|2579|2577.5|2576.5|2576|2579|2578.5|2576.5|2576|10100
1751271900000|2025-06-30 08:25:00|2577|2576.5|2577|2576.5|2578|2577|2576.5|2576|9076
1751272200000|2025-06-30 08:30:00|2577.5|2576|2576|2575.5|2577.5|2577|2575.5|2575|12614
1751272500000|2025-06-30 08:35:00|2575.5|2575|2576|2575.5|2577|2576.5|2575.5|2574.5|10743
1751272800000|2025-06-30 08:40:00|2575.5|2575|2573|2572|2575.5|2575|2572|2571.5|5519
1751273100000|2025-06-30 08:45:00|2572.5|2572.5|2572.5|2572|2573|2572.5|2571.5|2571|6070
1751273400000|2025-06-30 08:50:00|2573|2572.5|2571|2570.5|2573|2572.5|2569.5|2568.5|11105
1751273700000|2025-06-30 08:55:00|2571.5|2571|2569.5|2569|2571.5|2571|2569|2568.5|16430
1751274000000|2025-06-30 09:00:00|2569|2568.5|2567.5|2567|2570|2569.5|2567.5|2567|8304
1751274300000|2025-06-30 09:05:00|2567|2566.5|2573|2572.5|2573|2572.5|2567|2566.5|25717
1751274600000|2025-06-30 09:10:00|2573.5|2573|2573.5|2573|2575|2574.5|2573.5|2573|6045
1751274900000|2025-06-30 09:15:00|2574|2573.5|2574.5|2574|2576.5|2575.5|2573.5|2573|14689
1751275200000|2025-06-30 09:20:00|2574|2573.5|2574.5|2574|2574.5|2574|2574|2573.5|8225
1751275500000|2025-06-30 09:25:00|2574|2573.5|2575.5|2575|2576|2575.5|2574|2573.5|11769
1751275800000|2025-06-30 09:30:00|2576|2575.5|2573.5|2573|2576|2575.5|2572.5|2572|3837
1751276100000|2025-06-30 09:35:00|2573|2572.5|2572.5|2572|2573|2573|2571.5|2571|6221
1751276400000|2025-06-30 09:40:00|2573|2572.5|2571|2570|2573.5|2573|2571|2570|10332
1751276700000|2025-06-30 09:45:00|2570.5|2570.5|2570|2569.5|2571.5|2571|2570|2569.5|12571
1751277000000|2025-06-30 09:50:00|2569.5|2569|2568.5|2567.5|2570|2569.5|2568.5|2567.5|8328
1751277300000|2025-06-30 09:55:00|2568|2568|2568.5|2567.5|2568.5|2568|2567.5|2567|10283
1751277600000|2025-06-30 10:00:00|2568|2568|2567|2566.5|2569|2568.5|2567|2566.5|10405
1751277900000|2025-06-30 10:05:00|2567.5|2567|2569.5|2569|2570|2569.5|2567.5|2567|7524
1751278200000|2025-06-30 10:10:00|2570|2569.5|2570.5|2570|2570.5|2570|2569.5|2569|6868
1751278500000|2025-06-30 10:15:00|2571|2569.5|2572|2571.5|2572.5|2572|2570.5|2569.5|328809
1751278800000|2025-06-30 10:20:00|2571.5|2571|2572|2571.5|2572.5|2572|2571|2570.5|10725
1751279100000|2025-06-30 10:25:00|2572.5|2572|2573|2572.5|2573.5|2573|2572|2571.5|7162
1751279400000|2025-06-30 10:30:00|2573.5|2573|2575.5|2575|2575.5|2575|2573|2572.5|6803
1751279700000|2025-06-30 10:35:00|2576|2575.5|2577.5|2577|2580|2579.5|2576|2575.5|21538
1751280000000|2025-06-30 10:40:00|2578|2576.5|2577|2576.5|2578.5|2578|2576.5|2576|13756
1751280300000|2025-06-30 10:45:00|2576.5|2576|2575.5|2575|2577|2576.5|2575|2574.5|9314
1751280600000|2025-06-30 10:50:00|2576|2575.5|2574.5|2574|2576|2575.5|2574.5|2574|9933
1751280900000|2025-06-30 10:55:00|2575|2574.5|2575|2574|2575.5|2575|2573.5|2572.5|11463
1751281200000|2025-06-30 11:00:00|2575.5|2574.5|2575.5|2575|2576|2575.5|2574.5|2574|8296
1751281500000|2025-06-30 11:05:00|2576|2574.5|2575.5|2574.5|2576|2575.5|2575.5|2574.5|8361
1751281800000|2025-06-30 11:10:00|2575|2575|2575.5|2575|2576|2575.5|2575|2574.5|15649
1751282100000|2025-06-30 11:15:00|2576|2574.5|2575.5|2575|2576.5|2576|2575|2574.5|11961
1751282400000|2025-06-30 11:20:00|2575|2574.5|2573.5|2573|2576|2575.5|2573.5|2573|4991
1751282700000|2025-06-30 11:25:00|2573|2572.5|2570.5|2570|2573|2572.5|2570.5|2570|4611
1751283000000|2025-06-30 11:30:00|2570|2569.5|2570.5|2570|2570.5|2570|2570|2569|6254
1751283300000|2025-06-30 11:35:00|2571|2570.5|2571|2570|2571.5|2571|2570.5|2570|2738
1751283600000|2025-06-30 11:40:00|2571.5|2570.5|2571|2570.5|2572|2571.5|2571|2570.5|7583
1751283900000|2025-06-30 11:45:00|2571.5|2570|2571|2570|2571.5|2571|2570.5|2570|7207
1751284200000|2025-06-30 11:50:00|2570.5|2570.5|2570.5|2570|2571|2570.5|2570.5|2569.5|2146
1751284500000|2025-06-30 11:55:00|2571|2570.5|2572|2571.5|2572.5|2572|2571|2570.5|4613
1751284800000|2025-06-30 12:00:00|2572.5|2572|2570|2569.5|2572.5|2572|2570|2569|8835
1751285100000|2025-06-30 12:05:00|2570.5|2570|2569|2568.5|2570.5|2570|2569|2568.5|7089
1751285400000|2025-06-30 12:10:00|2568.5|2568|2569|2568.5|2570|2569.5|2568.5|2568|10193
1751285700000|2025-06-30 12:15:00|2568.5|2568|2569|2568.5|2569.5|2568.5|2568|2567.5|7460
1751286000000|2025-06-30 12:20:00|2569.5|2569|2568|2567|2570|2569.5|2567.5|2567|6566
1751286300000|2025-06-30 12:25:00|2568.5|2567.5|2569.5|2568.5|2570|2569.5|2568|2567|5293
1751286600000|2025-06-30 12:30:00|2570|2569|2570|2569|2570.5|2570|2568.5|2567.5|7699
1751286900000|2025-06-30 12:35:00|2569.5|2569.5|2569.5|2569|2570|2569.5|2569|2568.5|6341
1751287200000|2025-06-30 12:40:00|2569|2568.5|2567.5|2567|2569.5|2569|2567.5|2567|7494
1751287500000|2025-06-30 12:45:00|2568|2566.5|2567.5|2567|2568|2567.5|2567|2566.5|7394
1751287800000|2025-06-30 12:50:00|2567|2566.5|2568|2567.5|2568.5|2568|2567|2566.5|8400
1751288100000|2025-06-30 12:55:00|2567.5|2567|2566.5|2566|2568|2567|2566|2565.5|24333
1751288400000|2025-06-30 13:00:00|2566|2565.5|2565|2564.5|2567|2566.5|2565|2564|10093
1751288700000|2025-06-30 13:05:00|2565.5|2565|2565.5|2564.5|2567|2566.5|2565|2564.5|9996
1751289000000|2025-06-30 13:10:00|2565|2565|2566|2565.5|2567|2566.5|2565|2564.5|11015
1751289300000|2025-06-30 13:15:00|2565.5|2565|2566.5|2566|2566.5|2566|2565.5|2565|5507
1751289600000|2025-06-30 13:20:00|2567|2566.5|2565|2564.5|2567|2566.5|2564.5|2564|10892
1751289900000|2025-06-30 13:25:00|2565.5|2565|2562|2561.5|2565.5|2565|2562|2561.5|12266
1751290200000|2025-06-30 13:30:00|2561|2561|2564|2563.5|2564.5|2564|2559.5|2559|38003
1751290500000|2025-06-30 13:35:00|2563.5|2563|2563.5|2563|2564.5|2564|2560|2559.5|21050
1751290800000|2025-06-30 13:40:00|2563|2562.5|2560|2559.5|2565|2564.5|2560|2559.5|17752
1751291100000|2025-06-30 13:45:00|2559.5|2559|2561|2560|2561.5|2561|2559|2558.5|26025
1751291400000|2025-06-30 13:50:00|2560.5|2560.5|2559|2558.5|2562|2561.5|2559|2558.5|13878
1751291700000|2025-06-30 13:55:00|2558.5|2558|2556.5|2556|2559|2558|2556|2555.5|20009
1751292000000|2025-06-30 14:00:00|2557|2555.5|2558|2557.5|2559|2558.5|2555.5|2555|23397
1751292300000|2025-06-30 14:05:00|2557.5|2557|2558.5|2558|2560|2559.5|2556.5|2556|13408
1751292600000|2025-06-30 14:10:00|2558|2557.5|2558|2557.5|2559|2558.5|2557|2556.5|18654
1751292900000|2025-06-30 14:15:00|2557.5|2557|2558.5|2558|2558.5|2558|2557.5|2557|10607
1751293200000|2025-06-30 14:20:00|2559|2558.5|2559|2558.5|2560|2559.5|2557.5|2557|9412
1751293500000|2025-06-30 14:25:00|2558.5|2558|2560.5|2560|2561|2560.5|2558.5|2558|13674
1751293800000|2025-06-30 14:30:00|2560|2559.5|2559.5|2559|2561|2560.5|2559.5|2559|17988
1751294100000|2025-06-30 14:35:00|2559|2558.5|2559|2558.5|2561|2560|2558.5|2558|12820
1751294400000|2025-06-30 14:40:00|2559.5|2559|2560|2559.5|2560|2559.5|2559|2558.5|10807
1751294700000|2025-06-30 14:45:00|2559.5|2559|2561.5|2560.5|2561.5|2561|2559.5|2559|19435
1751295000000|2025-06-30 14:50:00|2561|2561|2563.5|2563|2564|2563.5|2561|2560.5|34792
1751295300000|2025-06-30 14:55:00|2563|2562.5|2562|2561.5|2563|2562.5|2560.5|2560|16535
1751295600000|2025-06-30 15:00:00|2561.5|2561|2565|2564.5|2565|2564.5|2561.5|2561|17305
1751295900000|2025-06-30 15:05:00|2565.5|2565|2565|2564.5|2566|2565.5|2564|2563.5|18532
1751296200000|2025-06-30 15:10:00|2565.5|2565|2566|2565.5|2567|2566.5|2564|2563|23441
1751296500000|2025-06-30 15:15:00|2565.5|2565|2567|2566.5|2567|2566.5|2565|2564.5|15414
1751296800000|2025-06-30 15:20:00|2566.5|2566|2566|2565.5|2567.5|2567|2565.5|2565|49588
1751297100000|2025-06-30 15:25:00|2566.5|2566|2567|2566.5|2568|2567.5|2566|2565.5|20527
1751353200000|2025-07-01 07:00:00|2556.5|2555.5|2563|2562|2564|2562.5|2553|2552.5|28088
1751353500000|2025-07-01 07:05:00|2563.5|2562.5|2558.5|2558|2564|2563.5|2556.5|2556|19116
1751353800000|2025-07-01 07:10:00|2559|2557.5|2558.5|2557.5|2560|2559.5|2558|2557|7748
1751354100000|2025-07-01 07:15:00|2559|2558|2557.5|2556.5|2559|2558|2556.5|2555.5|7362
1751354400000|2025-07-01 07:20:00|2558|2557|2556.5|2555.5|2558|2557.5|2555.5|2555|6764
1751354700000|2025-07-01 07:25:00|2556|2555|2556|2555|2557|2556.5|2555|2554.5|9071
1751355000000|2025-07-01 07:30:00|2556.5|2555.5|2552|2551.5|2556.5|2556|2552|2551.5|7704
1751355300000|2025-07-01 07:35:00|2553.5|2553|2553.5|2553|2556|2555|2553|2552|9451
1751355600000|2025-07-01 07:40:00|2554|2552.5|2555.5|2554.5|2556|2555.5|2554|2552.5|7393
1751355900000|2025-07-01 07:45:00|2555|2555|2559|2558.5|2559|2558.5|2554.5|2553.5|7055
1751356200000|2025-07-01 07:50:00|2559.5|2559|2558.5|2558|2561|2560.5|2557.5|2557|10139
1751356500000|2025-07-01 07:55:00|2559|2558.5|2559.5|2558.5|2559.5|2559|2558|2557.5|7405
1751356800000|2025-07-01 08:00:00|2559|2558|2557.5|2557|2560|2559.5|2557|2556.5|9536
1751357100000|2025-07-01 08:05:00|2558|2557.5|2555|2554|2558|2557.5|2554.5|2553.5|4400
1751357400000|2025-07-01 08:10:00|2554.5|2554.5|2555|2554.5|2555|2554.5|2553|2552|21246
1751357700000|2025-07-01 08:15:00|2555.5|2554|2556.5|2556|2557|2556.5|2555|2554|9859
1751358000000|2025-07-01 08:20:00|2557|2555.5|2557|2556|2557|2556.5|2556|2555.5|5745
1751358300000|2025-07-01 08:25:00|2556.5|2555.5|2556|2555|2557.5|2556.5|2555.5|2554.5|6536
1751358600000|2025-07-01 08:30:00|2556.5|2555.5|2556.5|2556|2557|2556.5|2556|2555|7792
1751358900000|2025-07-01 08:35:00|2557|2555.5|2557.5|2557|2557.5|2557|2556.5|2555.5|7362
1751359200000|2025-07-01 08:40:00|2558.5|2558|2559|2558.5|2560.5|2560|2558.5|2558|8452
1751359500000|2025-07-01 08:45:00|2558.5|2558|2560|2559.5|2561|2560|2558.5|2558|6799
1751359800000|2025-07-01 08:50:00|2559.5|2559|2560|2559|2560.5|2560|2559|2558.5|7607
1751360100000|2025-07-01 08:55:00|2560.5|2559.5|2559.5|2559|2561|2560.5|2559.5|2559|6819
1751360400000|2025-07-01 09:00:00|2560|2559.5|2561|2560|2561|2560.5|2559|2558.5|19423
1751360700000|2025-07-01 09:05:00|2560.5|2560.5|2562.5|2562|2562.5|2562|2559.5|2559|20614
1751361000000|2025-07-01 09:10:00|2563|2562.5|2565|2564.5|2565|2564.5|2562.5|2561.5|9701
1751361300000|2025-07-01 09:15:00|2565.5|2564|2567|2566.5|2567|2566.5|2565|2564|4892
1751361600000|2025-07-01 09:20:00|2567.5|2567|2566|2565|2567.5|2567|2565.5|2565|11497
1751361900000|2025-07-01 09:25:00|2565.5|2564.5|2562.5|2562|2566|2565.5|2562.5|2562|13721
1751362200000|2025-07-01 09:30:00|2563|2562.5|2563|2562|2563|2562.5|2561|2560.5|30737
1751362500000|2025-07-01 09:35:00|2563.5|2562.5|2563.5|2562.5|2564|2563|2563|2562|5824
1751362800000|2025-07-01 09:40:00|2563|2562|2563.5|2563|2563.5|2563|2562.5|2561.5|7569
1751363100000|2025-07-01 09:45:00|2563|2562.5|2562|2561.5|2563|2563|2562|2561|16529
1751363400000|2025-07-01 09:50:00|2562.5|2561|2561.5|2560.5|2562.5|2561.5|2561|2560.5|7006
1751363700000|2025-07-01 09:55:00|2561|2560|2561|2560.5|2561.5|2561|2560|2559.5|14189
1751364000000|2025-07-01 10:00:00|2560.5|2560|2559|2558|2561|2560.5|2558.5|2557.5|13977
1751364300000|2025-07-01 10:05:00|2558|2557.5|2558.5|2557.5|2559.5|2559|2558|2557.5|8515
1751364600000|2025-07-01 10:10:00|2558|2558|2561.5|2560.5|2562|2561|2558|2557.5|25979
1751364900000|2025-07-01 10:15:00|2562|2561|2562|2561.5|2562.5|2562|2562|2560.5|5570
1751365200000|2025-07-01 10:20:00|2562.5|2562|2561|2560.5|2563|2562.5|2561|2560.5|10879
1751365500000|2025-07-01 10:25:00|2561.5|2561|2563|2562.5|2564|2563.5|2561|2560.5|8860
1751365800000|2025-07-01 10:30:00|2563.5|2563|2564.5|2564|2564.5|2564|2562|2561.5|24002
1751366100000|2025-07-01 10:35:00|2565|2564.5|2565|2564.5|2565|2564.5|2564.5|2564|7182
1751366400000|2025-07-01 10:40:00|2565.5|2564|2564.5|2564|2566|2565.5|2564.5|2564|10569
1751366700000|2025-07-01 10:45:00|2565|2564.5|2563.5|2562.5|2565|2564.5|2563|2562.5|6535
1751367000000|2025-07-01 10:50:00|2563|2563|2561|2560.5|2563|2563|2561|2560.5|13840
1751367300000|2025-07-01 10:55:00|2561.5|2561|2561|2560.5|2562|2561.5|2561|2560.5|11546
1751367600000|2025-07-01 11:00:00|2561.5|2561|2563|2562|2563|2562.5|2560.5|2560|6486
1751367900000|2025-07-01 11:05:00|2563.5|2562.5|2562.5|2561.5|2563.5|2563|2562|2561.5|5286
1751368200000|2025-07-01 11:10:00|2563|2562|2563.5|2563|2564|2563|2563|2562|6820
1751368500000|2025-07-01 11:15:00|2564|2563.5|2565|2564|2565.5|2565|2564|2563.5|9277
1751368800000|2025-07-01 11:20:00|2565.5|2564.5|2566|2565|2566.5|2566|2565.5|2564|7057
1751369100000|2025-07-01 11:25:00|2565.5|2564.5|2566|2565.5|2566.5|2565.5|2565|2564.5|11984
1751369400000|2025-07-01 11:30:00|2566.5|2566|2566|2565.5|2567.5|2567|2565.5|2565|20321
1751369700000|2025-07-01 11:35:00|2566.5|2565|2566.5|2566|2567|2566.5|2565.5|2565|8133
1751370000000|2025-07-01 11:40:00|2566|2565.5|2566|2565|2566|2566|2565.5|2564.5|10948
1751370300000|2025-07-01 11:45:00|2565.5|2565.5|2567|2566.5|2567|2566.5|2565.5|2565|7440
1751370600000|2025-07-01 11:50:00|2567.5|2566|2568.5|2567.5|2568.5|2568|2567.5|2566|8654
1751370900000|2025-07-01 11:55:00|2568|2568|2568.5|2568|2568.5|2568|2567.5|2567|13014
1751371200000|2025-07-01 12:00:00|2569|2568.5|2570|2569.5|2570|2569.5|2568|2567.5|5870
1751371500000|2025-07-01 12:05:00|2569.5|2569|2569|2568.5|2570|2569.5|2568.5|2568|12501
1751371800000|2025-07-01 12:10:00|2569.5|2568|2569|2568.5|2570|2569.5|2569|2568|14306
1751372100000|2025-07-01 12:15:00|2569.5|2568|2568.5|2568|2569.5|2568.5|2568.5|2568|15907
1751372400000|2025-07-01 12:20:00|2569|2568.5|2570.5|2570|2570.5|2570|2568.5|2567.5|8522
1751372700000|2025-07-01 12:25:00|2570|2569.5|2569|2568|2570|2570|2569|2568|8324
1751373000000|2025-07-01 12:30:00|2568.5|2568.5|2570.5|2569.5|2570.5|2570|2568.5|2568|10452
1751373300000|2025-07-01 12:35:00|2570|2570|2568.5|2567.5|2570.5|2570|2568|2567.5|9477
1751373600000|2025-07-01 12:40:00|2568|2568|2567|2566.5|2568.5|2568|2567|2566|10484
1751373900000|2025-07-01 12:45:00|2568|2567|2567.5|2566.5|2568|2567.5|2566.5|2566|9604
1751374200000|2025-07-01 12:50:00|2568|2567|2569|2568.5|2569|2568.5|2568|2567|8878
1751374500000|2025-07-01 12:55:00|2569.5|2569|2568.5|2568|2570|2569.5|2568|2567.5|8562
1751374800000|2025-07-01 13:00:00|2568|2567.5|2568.5|2567.5|2568.5|2568|2566.5|2566|10122
1751375100000|2025-07-01 13:05:00|2569|2568|2569|2568.5|2569|2568.5|2567.5|2567|11306
1751375400000|2025-07-01 13:10:00|2569.5|2569|2568|2567|2570|2569.5|2567.5|2566.5|29346
1751375700000|2025-07-01 13:15:00|2567.5|2566.5|2566.5|2566|2567.5|2567|2566.5|2566|2959
1751376000000|2025-07-01 13:20:00|2567|2566.5|2568.5|2568|2569|2568.5|2567|2566.5|8594
1751376300000|2025-07-01 13:25:00|2568|2567.5|2563|2562|2568|2567.5|2563|2562|12091
1751376600000|2025-07-01 13:30:00|2562.5|2560|2556|2555|2562.5|2560.5|2553.5|2552.5|45543
1751376900000|2025-07-01 13:35:00|2555.5|2554.5|2555.5|2554.5|2556.5|2555.5|2552.5|2552|24475
1751377200000|2025-07-01 13:40:00|2555|2555|2556|2555|2556|2555|2553|2552|16054
1751377500000|2025-07-01 13:45:00|2555.5|2554|2557.5|2557|2558|2557.5|2553|2552|22749
1751377800000|2025-07-01 13:50:00|2558|2557.5|2558.5|2558|2560|2559|2557.5|2557|21307
1751378100000|2025-07-01 13:55:00|2559|2558.5|2555|2554|2559.5|2559|2554|2553.5|14453
1751378400000|2025-07-01 14:00:00|2553.5|2553|2554.5|2553.5|2556|2555.5|2552.5|2552|34748
1751378700000|2025-07-01 14:05:00|2555|2554|2556|2555.5|2556.5|2556|2554.5|2553.5|17975
1751379000000|2025-07-01 14:10:00|2556.5|2556|2553|2552.5|2556.5|2556|2552|2551.5|16538
1751379300000|2025-07-01 14:15:00|2552.5|2552|2555|2554|2555|2554.5|2552.5|2552|20065
1751379600000|2025-07-01 14:20:00|2554.5|2553.5|2556.5|2556|2557|2556.5|2553.5|2553|20995
1751379900000|2025-07-01 14:25:00|2557|2555.5|2558.5|2558|2559|2558.5|2556|2555|13106
1751380200000|2025-07-01 14:30:00|2558|2557.5|2559.5|2559|2559.5|2559|2557.5|2557|17509
1751380500000|2025-07-01 14:35:00|2560|2559.5|2563.5|2563|2566|2565.5|2560|2559.5|19938
1751380800000|2025-07-01 14:40:00|2564|2563.5|2565.5|2565|2567|2566|2564|2563|14953
1751381100000|2025-07-01 14:45:00|2566|2565.5|2568.5|2568|2568.5|2568|2565.5|2565|23633
1751381400000|2025-07-01 14:50:00|2568|2567.5|2567|2566.5|2568.5|2568|2567|2566|13231
1751381700000|2025-07-01 14:55:00|2567.5|2567|2568.5|2567.5|2569|2568.5|2567|2566.5|12181
1751382000000|2025-07-01 15:00:00|2569|2568|2570|2569.5|2570|2569.5|2568.5|2568|11220
1751382300000|2025-07-01 15:05:00|2570.5|2570|2571|2570.5|2573|2572.5|2570.5|2569.5|18756
1751382600000|2025-07-01 15:10:00|2571.5|2571|2574|2573.5|2574|2573.5|2571|2570.5|10636
1751382900000|2025-07-01 15:15:00|2574.5|2574|2574|2573.5|2575.5|2575|2574|2573|9894
1751383200000|2025-07-01 15:20:00|2574.5|2573|2576.5|2576|2577|2576.5|2574|2573|13634
1751383500000|2025-07-01 15:25:00|2577|2576.5|2576.5|2575.5|2579|2578.5|2576|2575|25497
1751439600000|2025-07-02 07:00:00|2590|2589.5|2589.5|2588.5|2593|2592|2585|2584|27296
1751439900000|2025-07-02 07:05:00|2590.5|2589.5|2593|2592|2593|2592|2590|2589|20900
1751440200000|2025-07-02 07:10:00|2592.5|2591.5|2590.5|2590|2593|2592|2589.5|2588.5|44060
1751440500000|2025-07-02 07:15:00|2591|2590.5|2597|2596.5|2597|2596.5|2590|2589.5|107505
1751440800000|2025-07-02 07:20:00|2596.5|2596|2599|2598.5|2599|2598.5|2596|2595.5|11296
1751441100000|2025-07-02 07:25:00|2599.5|2599|2596|2595.5|2601.5|2601|2596|2595.5|18971
1751441400000|2025-07-02 07:30:00|2596.5|2596|2599|2598|2600|2599|2596|2595|14346
1751441700000|2025-07-02 07:35:00|2598.5|2598.5|2594|2593.5|2600|2599|2594|2593.5|11472
1751442000000|2025-07-02 07:40:00|2593.5|2592.5|2593.5|2592.5|2593.5|2592.5|2588.5|2588|39996
1751442300000|2025-07-02 07:45:00|2593|2593|2593.5|2593|2595.5|2594.5|2593|2592.5|13413
1751442600000|2025-07-02 07:50:00|2593|2592.5|2596.5|2595.5|2596.5|2596|2592.5|2592|21613
1751442900000|2025-07-02 07:55:00|2597|2596|2598.5|2598|2600|2599.5|2596.5|2596|8281
1751443200000|2025-07-02 08:00:00|2598|2597.5|2598.5|2597.5|2599.5|2598.5|2597.5|2596.5|4217
1751443500000|2025-07-02 08:05:00|2598|2597|2597|2596|2598.5|2597|2596|2595.5|4679
1751443800000|2025-07-02 08:10:00|2597.5|2596.5|2598|2597|2598.5|2598|2596|2595.5|12083
1751444100000|2025-07-02 08:15:00|2598.5|2597.5|2599|2598.5|2599|2598.5|2597.5|2597|4369
1751444400000|2025-07-02 08:20:00|2598.5|2598|2599|2598.5|2600|2599.5|2598.5|2598|15011
1751444700000|2025-07-02 08:25:00|2600|2599.5|2600|2599.5|2600|2599.5|2599|2598.5|4332
1751445000000|2025-07-02 08:30:00|2599.5|2599|2600.5|2600|2600.5|2600|2599|2598.5|7136
1751445300000|2025-07-02 08:35:00|2601|2600.5|2600|2599.5|2601.5|2601|2599.5|2599|10115
1751445600000|2025-07-02 08:40:00|2600.5|2600|2601.5|2600.5|2601.5|2600.5|2599.5|2599|8992
1751445900000|2025-07-02 08:45:00|2601|2600|2602.5|2601.5|2602.5|2602|2600|2599.5|7238
1751446200000|2025-07-02 08:50:00|2603|2602|2603|2602.5|2603.5|2603|2603|2602|9464
1751446500000|2025-07-02 08:55:00|2603.5|2602|2601.5|2601|2603.5|2602.5|2601.5|2601|20339
1751446800000|2025-07-02 09:00:00|2601|2600.5|2600.5|2600|2601.5|2601|2600.5|2599.5|8215
1751447100000|2025-07-02 09:05:00|2601|2600.5|2601.5|2601|2602|2601.5|2601|2600|19302
1751447400000|2025-07-02 09:10:00|2602|2601.5|2604|2603|2605|2604|2602|2601.5|6880
1751447700000|2025-07-02 09:15:00|2603.5|2603.5|2604.5|2604|2605|2604.5|2603|2602.5|13745
1751448000000|2025-07-02 09:20:00|2605|2604.5|2605|2604.5|2605.5|2605|2604|2603.5|6091
1751448300000|2025-07-02 09:25:00|2604.5|2604|2604.5|2604|2605.5|2605|2604|2603.5|10575
1751448600000|2025-07-02 09:30:00|2605|2603.5|2606|2605.5|2606|2605.5|2604|2603.5|9365
1751448900000|2025-07-02 09:35:00|2606.5|2606|2605.5|2605|2606.5|2606|2604.5|2604|8976
1751449200000|2025-07-02 09:40:00|2606|2605.5|2609|2608|2609.5|2609|2605.5|2605|18855
1751449500000|2025-07-02 09:45:00|2608.5|2608.5|2608.5|2607.5|2611|2610.5|2608|2607|17636
1751449800000|2025-07-02 09:50:00|2609|2608|2608|2607.5|2609|2608.5|2607|2606.5|6264
1751450100000|2025-07-02 09:55:00|2608.5|2608|2608|2607.5|2608.5|2608|2607.5|2607|15548
1751450400000|2025-07-02 10:00:00|2608.5|2607|2607.5|2606.5|2608.5|2608|2607|2606.5|9966
1751450700000|2025-07-02 10:05:00|2607|2607|2604.5|2604|2607|2607|2604.5|2604|8107
1751451000000|2025-07-02 10:10:00|2605|2604.5|2605.5|2605|2606|2605.5|2605|2604|3089
1751451300000|2025-07-02 10:15:00|2606|2605.5|2608.5|2608|2608.5|2608|2606|2605.5|3753
1751451600000|2025-07-02 10:20:00|2608|2607.5|2608.5|2608|2608.5|2608|2607.5|2607|3381
1751451900000|2025-07-02 10:25:00|2609|2608.5|2612|2611.5|2612.5|2612|2609|2608.5|5011
1751452200000|2025-07-02 10:30:00|2612.5|2611|2611|2610|2612.5|2611|2610.5|2610|5575
1751452500000|2025-07-02 10:35:00|2611.5|2610.5|2611.5|2611|2611.5|2611|2611|2610|4351
1751452800000|2025-07-02 10:40:00|2611|2610.5|2612.5|2612|2612.5|2612|2611|2610.5|6722
1751453100000|2025-07-02 10:45:00|2613|2612.5|2610|2609.5|2619|2618|2610|2609.5|44056
1751453400000|2025-07-02 10:50:00|2609|2608.5|2613.5|2613|2613.5|2613|2609|2608.5|40394
1751453700000|2025-07-02 10:55:00|2614|2613.5|2613|2612.5|2614|2613.5|2613|2612.5|5704
1751454000000|2025-07-02 11:00:00|2612.5|2611.5|2614|2613.5|2615.5|2615|2612|2611|5305
1751454300000|2025-07-02 11:05:00|2614.5|2614|2614.5|2614|2615.5|2615|2613.5|2613|3163
1751454600000|2025-07-02 11:10:00|2614|2613.5|2613.5|2613|2614.5|2613.5|2613|2612.5|3587
1751454900000|2025-07-02 11:15:00|2614|2614|2612.5|2612|2614.5|2614|2612.5|2612|98054
1751455200000|2025-07-02 11:20:00|2613|2612.5|2611.5|2610.5|2613|2612.5|2610|2609.5|4095
1751455500000|2025-07-02 11:25:00|2612.5|2611.5|2612.5|2612|2612.5|2612|2611|2610.5|7640
1751455800000|2025-07-02 11:30:00|2612|2611.5|2609.5|2609|2612|2611.5|2609.5|2609|13545
1751456100000|2025-07-02 11:35:00|2609|2608.5|2607|2606.5|2609|2608.5|2606.5|2605.5|36205
1751456400000|2025-07-02 11:40:00|2609.5|2608.5|2610.5|2609.5|2610.5|2610|2608.5|2608|5306
1751456700000|2025-07-02 11:45:00|2610|2610|2609.5|2609|2610.5|2610|2608.5|2608|6246
1751457000000|2025-07-02 11:50:00|2610|2608.5|2612|2611.5|2612|2611.5|2609.5|2608.5|16013
1751457300000|2025-07-02 11:55:00|2612.5|2612|2616|2615.5|2616.5|2616|2612.5|2612|15889
1751457600000|2025-07-02 12:00:00|2615.5|2615|2618|2617.5|2619|2618.5|2615.5|2615|18321
1751457900000|2025-07-02 12:05:00|2619|2618.5|2618|2617.5|2620.5|2620|2617.5|2617|7759
1751458200000|2025-07-02 12:10:00|2618.5|2618|2622|2621|2622|2621|2618|2617.5|11183
1751458500000|2025-07-02 12:15:00|2621|2620|2622|2621|2622.5|2621.5|2619|2618|10868
1751458800000|2025-07-02 12:20:00|2621.5|2620.5|2622|2621.5|2623.5|2623|2620.5|2619.5|9278
1751459100000|2025-07-02 12:25:00|2622.5|2622|2623.5|2622.5|2625.5|2625|2622|2621.5|10573
1751459400000|2025-07-02 12:30:00|2623|2623|2623|2622|2625|2624.5|2622|2621.5|39752
1751459700000|2025-07-02 12:35:00|2622.5|2621.5|2622.5|2621.5|2624|2623.5|2622.5|2621.5|12041
1751460000000|2025-07-02 12:40:00|2623|2622|2621|2620.5|2623.5|2623|2620.5|2619.5|12354
1751460300000|2025-07-02 12:45:00|2621.5|2621|2621.5|2620.5|2622.5|2622|2619|2618.5|9522
1751460600000|2025-07-02 12:50:00|2621|2620|2621|2620|2622.5|2621.5|2620|2619|4688
1751460900000|2025-07-02 12:55:00|2619.5|2619|2618.5|2617.5|2621.5|2621|2618|2617.5|9055
1751461200000|2025-07-02 13:00:00|2618|2617|2617.5|2617|2619|2618|2615.5|2615|17387
1751461500000|2025-07-02 13:05:00|2618|2616.5|2617.5|2617|2618|2617|2615|2614|44383
1751461800000|2025-07-02 13:10:00|2617|2616.5|2618|2617|2618|2617.5|2616.5|2616|8682
1751462100000|2025-07-02 13:15:00|2618.5|2617.5|2618.5|2617.5|2619|2618.5|2616|2615|43480
1751462400000|2025-07-02 13:20:00|2619|2618|2618.5|2618|2620.5|2620|2617.5|2617|26149
1751462700000|2025-07-02 13:25:00|2618|2617|2616|2615|2618.5|2618|2614.5|2613.5|13457
1751463000000|2025-07-02 13:30:00|2617|2616|2616.5|2615.5|2619.5|2618.5|2613|2612|51028
1751463300000|2025-07-02 13:35:00|2617|2616.5|2617|2616.5|2619|2618|2615|2614|16948
1751463600000|2025-07-02 13:40:00|2617.5|2617|2612|2611.5|2618|2617.5|2611.5|2610.5|14211
1751463900000|2025-07-02 13:45:00|2612.5|2611|2607|2606.5|2612.5|2612|2607|2606|23939
1751464200000|2025-07-02 13:50:00|2607.5|2607|2606.5|2606|2608.5|2608|2605|2604.5|15256
1751464500000|2025-07-02 13:55:00|2606|2605.5|2604|2603|2606.5|2606|2600|2599.5|14645
1751464800000|2025-07-02 14:00:00|2603|2602.5|2604.5|2604|2604.5|2604|2599.5|2599|37110
1751465100000|2025-07-02 14:05:00|2604|2603.5|2602|2601|2605|2604|2601.5|2601|19682
1751465400000|2025-07-02 14:10:00|2601.5|2601.5|2604.5|2604|2604.5|2604|2601.5|2600.5|18567
1751465700000|2025-07-02 14:15:00|2605|2603.5|2608.5|2608|2609.5|2609|2604.5|2603.5|14262
1751466000000|2025-07-02 14:20:00|2609|2607.5|2611.5|2611|2612.5|2612|2608.5|2607.5|14510
1751466300000|2025-07-02 14:25:00|2611|2610.5|2613|2612|2614.5|2614|2611|2610.5|18561
1751466600000|2025-07-02 14:30:00|2610.5|2610|2610|2609|2613|2612.5|2609|2608.5|13958
1751466900000|2025-07-02 14:35:00|2610.5|2609.5|2612|2611.5|2613.5|2612.5|2609.5|2608.5|9063
1751467200000|2025-07-02 14:40:00|2612.5|2612|2612|2611.5|2613.5|2613|2611|2610.5|21208
1751467500000|2025-07-02 14:45:00|2611|2610.5|2613.5|2612.5|2614|2613.5|2611|2610.5|28338
1751467800000|2025-07-02 14:50:00|2613|2613|2616|2615.5|2616.5|2616|2613|2612.5|20404
1751468100000|2025-07-02 14:55:00|2616.5|2616|2619.5|2619|2620.5|2620|2615.5|2615|18718
1751468400000|2025-07-02 15:00:00|2620|2619.5|2622|2621|2623|2622|2619.5|2618.5|16669
1751468700000|2025-07-02 15:05:00|2621.5|2620.5|2622|2621.5|2623.5|2623|2620.5|2620|9010
1751469000000|2025-07-02 15:10:00|2621.5|2621|2624|2623|2625|2624.5|2621|2620.5|9874
1751469300000|2025-07-02 15:15:00|2623.5|2622.5|2621.5|2621|2624|2623.5|2621.5|2621|25254
1751469600000|2025-07-02 15:20:00|2621|2620.5|2619.5|2619|2621.5|2621|2619|2618.5|53568
1751469900000|2025-07-02 15:25:00|2619|2618.5|2617|2616|2619.5|2618.5|2617|2616|13725
1751526000000|2025-07-03 07:00:00|2635.5|2635|2629|2628.5|2638|2637|2629|2628.5|27021
1751526300000|2025-07-03 07:05:00|2630|2629.5|2630|2629|2632.5|2632|2629.5|2629|17170
1751526600000|2025-07-03 07:10:00|2629.5|2628.5|2628|2627|2630.5|2629.5|2627.5|2626.5|4774
1751526900000|2025-07-03 07:15:00|2627.5|2627.5|2625|2624.5|2628.5|2627.5|2625|2624.5|19645
1751527200000|2025-07-03 07:20:00|2625.5|2624|2623|2622.5|2625.5|2624|2620|2619|29701
1751527500000|2025-07-03 07:25:00|2623.5|2623|2623.5|2623|2624.5|2623.5|2622.5|2622|5603
1751527800000|2025-07-03 07:30:00|2624|2622.5|2621|2620.5|2624|2623.5|2620|2619.5|7995
1751528100000|2025-07-03 07:35:00|2620.5|2620|2622.5|2622|2623|2622.5|2620.5|2619.5|7035
1751528400000|2025-07-03 07:40:00|2623|2621.5|2623|2622|2623|2622.5|2622|2621.5|4635
1751528700000|2025-07-03 07:45:00|2622.5|2622.5|2622.5|2622|2623|2622.5|2621.5|2621|3778
1751529000000|2025-07-03 07:50:00|2623|2622.5|2622.5|2622|2624|2623.5|2622|2621.5|8006
1751529300000|2025-07-03 07:55:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621|7038
1751529600000|2025-07-03 08:00:00|2623.5|2623|2621|2620.5|2624|2623|2621|2620.5|10021
1751529900000|2025-07-03 08:05:00|2620.5|2620|2620|2619.5|2622|2621.5|2619.5|2619|8784
1751530200000|2025-07-03 08:10:00|2620.5|2620|2622|2621|2622.5|2622|2620|2619.5|4652
1751530500000|2025-07-03 08:15:00|2621.5|2621.5|2621.5|2621|2622|2621.5|2620.5|2620|7376
1751530800000|2025-07-03 08:20:00|2622|2621.5|2620|2619|2622.5|2621.5|2619.5|2619|9520
1751531100000|2025-07-03 08:25:00|2620.5|2619.5|2622.5|2621.5|2623|2622|2620.5|2619|22246
1751531400000|2025-07-03 08:30:00|2622|2622|2625|2624|2625|2624|2621|2620.5|11005
1751531700000|2025-07-03 08:35:00|2624.5|2624.5|2626|2625.5|2626|2625.5|2624|2623.5|7272
1751532000000|2025-07-03 08:40:00|2625.5|2625|2624.5|2624|2626|2625.5|2624|2623.5|6840
1751532300000|2025-07-03 08:45:00|2625|2623.5|2626.5|2625.5|2626.5|2626|2625|2623.5|4441
1751532600000|2025-07-03 08:50:00|2626|2626|2627.5|2626.5|2628|2627|2626|2625.5|6591
1751532900000|2025-07-03 08:55:00|2627|2627|2627|2626|2628.5|2627.5|2626|2625.5|5709
1751533200000|2025-07-03 09:00:00|2627.5|2626.5|2628|2627|2628.5|2627.5|2626.5|2626|10246
1751533500000|2025-07-03 09:05:00|2627.5|2626.5|2627|2626.5|2628.5|2627.5|2627|2626.5|4644
1751533800000|2025-07-03 09:10:00|2627.5|2627|2627.5|2626.5|2629|2628|2627|2626.5|15604
1751534100000|2025-07-03 09:15:00|2627|2626|2626|2625|2627.5|2626|2625|2624.5|17390
1751534400000|2025-07-03 09:20:00|2626.5|2625.5|2627|2626.5|2627.5|2627|2626|2625|4857
1751534700000|2025-07-03 09:25:00|2627.5|2627|2627.5|2626.5|2628|2627|2626.5|2626|4998
1751535000000|2025-07-03 09:30:00|2628|2627|2631|2630.5|2631|2630.5|2628|2627|5782
1751535300000|2025-07-03 09:35:00|2630.5|2630|2630.5|2629.5|2631|2630.5|2629|2628.5|4474
1751535600000|2025-07-03 09:40:00|2630|2630|2629|2628.5|2630.5|2630|2629|2628.5|10455
1751535900000|2025-07-03 09:45:00|2628.5|2628|2628|2627.5|2628.5|2628|2627.5|2627|12447
1751536200000|2025-07-03 09:50:00|2628.5|2627|2628|2627.5|2628.5|2628|2627.5|2627|29170
1751536500000|2025-07-03 09:55:00|2628.5|2627|2629|2628.5|2629.5|2629|2628|2627|19855
1751536800000|2025-07-03 10:00:00|2628.5|2628|2629.5|2629|2630.5|2630|2628|2627.5|6055
1751537100000|2025-07-03 10:05:00|2629|2628.5|2629|2628.5|2629.5|2629|2628.5|2628|16537
1751537400000|2025-07-03 10:10:00|2628.5|2628|2628.5|2628|2628.5|2628.5|2628.5|2628|11829
1751537700000|2025-07-03 10:15:00|2628|2627.5|2626|2625|2628|2627.5|2625.5|2625|9862
1751538000000|2025-07-03 10:20:00|2625.5|2625.5|2627|2626.5|2627|2626.5|2625.5|2625|13588
1751538300000|2025-07-03 10:25:00|2627.5|2626|2628|2627.5|2628.5|2628|2627.5|2626|7182
1751538600000|2025-07-03 10:30:00|2628.5|2627|2628.5|2628|2629|2628.5|2627.5|2627|4578
1751538900000|2025-07-03 10:35:00|2628|2627.5|2627.5|2627|2628|2628|2627|2626.5|6285
1751539200000|2025-07-03 10:40:00|2627|2626.5|2626|2625.5|2628|2627.5|2626|2625|4990
1751539500000|2025-07-03 10:45:00|2626.5|2625|2625.5|2624.5|2626.5|2625|2624.5|2624|18705
1751539800000|2025-07-03 10:50:00|2625|2625|2626.5|2625.5|2626.5|2625.5|2625|2624.5|3498
1751540100000|2025-07-03 10:55:00|2626|2626|2626.5|2626|2627.5|2627|2626|2625.5|5270
1751540400000|2025-07-03 11:00:00|2626|2625.5|2625.5|2625|2627|2626|2625.5|2625|9748
1751540700000|2025-07-03 11:05:00|2626|2625.5|2625.5|2625|2626|2625.5|2625|2624|9879
1751541000000|2025-07-03 11:10:00|2626.5|2624.5|2627.5|2627|2627.5|2627|2626|2624.5|7930
1751541300000|2025-07-03 11:15:00|2627|2626.5|2628.5|2628|2628.5|2628|2627|2626.5|8964
1751541600000|2025-07-03 11:20:00|2629|2628.5|2628.5|2628|2629|2628.5|2628|2627.5|14093
1751541900000|2025-07-03 11:25:00|2628|2627.5|2628|2627|2628|2627.5|2627.5|2627|7880
1751542200000|2025-07-03 11:30:00|2627.5|2627.5|2627|2626.5|2627.5|2627.5|2626.5|2626|5997
1751542500000|2025-07-03 11:35:00|2627.5|2627|2628|2627.5|2628|2627.5|2627.5|2627|3305
1751542800000|2025-07-03 11:40:00|2627.5|2627|2627|2626.5|2627.5|2627|2626.5|2626|8642
1751543100000|2025-07-03 11:45:00|2626.5|2626|2626|2625.5|2626.5|2626|2625.5|2625|11692
1751543400000|2025-07-03 11:50:00|2626.5|2625|2626.5|2626|2627|2626.5|2626.5|2625|7541
1751543700000|2025-07-03 11:55:00|2627|2626.5|2627.5|2627|2628|2627.5|2627|2626|4281
1751544000000|2025-07-03 12:00:00|2627|2626.5|2627|2626.5|2627|2626.5|2624.5|2624|6577
1751544300000|2025-07-03 12:05:00|2626.5|2626|2628.5|2628|2628.5|2628|2625.5|2624.5|7081
1751544600000|2025-07-03 12:10:00|2628|2627.5|2628|2627.5|2628|2627.5|2627.5|2627|2236
1751544900000|2025-07-03 12:15:00|2627.5|2627|2628|2627.5|2628.5|2627.5|2627|2626.5|5323
1751545200000|2025-07-03 12:20:00|2628.5|2628|2628|2627.5|2628.5|2628|2626.5|2626|18667
1751545500000|2025-07-03 12:25:00|2627.5|2627|2629|2628.5|2629|2628.5|2627.5|2627|8419
1751545800000|2025-07-03 12:30:00|2630|2629.5|2638|2637.5|2638|2637.5|2630|2629|23096
1751546100000|2025-07-03 12:35:00|2638.5|2638|2639|2638|2639|2638|2637|2636.5|11242
1751546400000|2025-07-03 12:40:00|2638.5|2637.5|2637|2636.5|2639|2638|2637|2636.5|9802
1751546700000|2025-07-03 12:45:00|2637.5|2636|2635|2634|2638|2637|2635|2634|7103
1751547000000|2025-07-03 12:50:00|2635.5|2634.5|2634|2633.5|2635.5|2634.5|2633.5|2633|8768
1751547300000|2025-07-03 12:55:00|2633.5|2633|2631.5|2631|2633.5|2633|2630|2629.5|36802
1751547600000|2025-07-03 13:00:00|2631|2630.5|2629|2628|2631|2630.5|2628|2627.5|11792
1751547900000|2025-07-03 13:05:00|2628.5|2628.5|2630.5|2629.5|2630.5|2630|2628|2627.5|9172
1751548200000|2025-07-03 13:10:00|2630|2630|2626.5|2626|2630.5|2630|2626.5|2626|8809
1751548500000|2025-07-03 13:15:00|2627|2626.5|2627|2626|2627.5|2626.5|2625|2624|7754
1751548800000|2025-07-03 13:20:00|2626.5|2625.5|2627|2626.5|2628|2627.5|2625|2624.5|5129
1751549100000|2025-07-03 13:25:00|2627.5|2626|2625.5|2624.5|2628.5|2628|2625.5|2624.5|27743
1751549400000|2025-07-03 13:30:00|2626|2625|2629.5|2629|2631|2630|2623|2622.5|26578
1751549700000|2025-07-03 13:35:00|2629|2628.5|2630.5|2630|2631|2630|2627.5|2627|18829
1751550000000|2025-07-03 13:40:00|2630|2629.5|2626.5|2626|2631|2630|2625.5|2625|8527
1751550300000|2025-07-03 13:45:00|2626|2625.5|2625|2624.5|2629|2628.5|2625|2624.5|17883
1751550600000|2025-07-03 13:50:00|2625.5|2624|2627.5|2627|2627.5|2627|2624.5|2623.5|10852
1751550900000|2025-07-03 13:55:00|2627|2626.5|2624.5|2624|2627.5|2627|2624.5|2623.5|11749
1751551200000|2025-07-03 14:00:00|2625|2623.5|2627|2626|2627|2626.5|2623|2622|12180
1751551500000|2025-07-03 14:05:00|2626.5|2626.5|2624.5|2624|2627|2626.5|2624|2623.5|11134
1751551800000|2025-07-03 14:10:00|2625|2624.5|2624|2623|2625.5|2624.5|2622.5|2622|29705
1751552100000|2025-07-03 14:15:00|2623.5|2623.5|2625|2624.5|2626.5|2626|2623|2622.5|20786
1751552400000|2025-07-03 14:20:00|2625.5|2625|2624|2623.5|2625.5|2625|2624|2623.5|17892
1751552700000|2025-07-03 14:25:00|2624.5|2623|2623|2622.5|2624.5|2623.5|2622.5|2622|22780
1751553000000|2025-07-03 14:30:00|2622.5|2622|2620|2619.5|2622.5|2622|2618.5|2618|25258
1751553300000|2025-07-03 14:35:00|2619.5|2619|2620|2619.5|2620.5|2620|2619|2618.5|36588
1751553600000|2025-07-03 14:40:00|2620.5|2619|2621|2620.5|2621.5|2621|2619|2618.5|46924
1751553900000|2025-07-03 14:45:00|2620.5|2620|2620.5|2620|2621|2620.5|2620|2619.5|17631
1751554200000|2025-07-03 14:50:00|2620|2619.5|2620.5|2620|2620.5|2620|2619|2618|39499
1751554500000|2025-07-03 14:55:00|2621|2620.5|2620.5|2620|2622.5|2621.5|2620.5|2619.5|18106
1751554800000|2025-07-03 15:00:00|2621|2619.5|2620|2619.5|2621|2620.5|2618|2617|31715
1751555100000|2025-07-03 15:05:00|2620.5|2620|2621|2620.5|2622|2621|2620|2619.5|25568
1751555400000|2025-07-03 15:10:00|2621.5|2621|2620.5|2620|2621.5|2621|2619|2618.5|19596
1751555700000|2025-07-03 15:15:00|2621|2620.5|2623.5|2623|2624|2623.5|2620.5|2620|25443
1751556000000|2025-07-03 15:20:00|2624|2622.5|2622.5|2622|2624|2623|2622|2621.5|25499
1751556300000|2025-07-03 15:25:00|2622|2621.5|2620|2619.5|2622.5|2622|2620|2619.5|16899
1751612400000|2025-07-04 07:00:00|2609|2608|2616|2614.5|2616.5|2615|2608.5|2607.5|46526
1751612700000|2025-07-04 07:05:00|2616.5|2615.5|2616|2615|2617|2616.5|2613.5|2612.5|13824
1751613000000|2025-07-04 07:10:00|2615.5|2614.5|2615.5|2615|2616|2615|2613|2612|7863
1751613300000|2025-07-04 07:15:00|2616|2614.5|2616|2615.5|2617.5|2616.5|2616|2614.5|6607
1751613600000|2025-07-04 07:20:00|2615.5|2615|2617|2616|2617|2616.5|2615|2614|25016
1751613900000|2025-07-04 07:25:00|2617.5|2616.5|2617|2616.5|2617.5|2617|2616.5|2616|4016
1751614200000|2025-07-04 07:30:00|2616.5|2616|2619.5|2619|2619.5|2619|2616|2615.5|8296
1751614500000|2025-07-04 07:35:00|2620|2619.5|2620|2619.5|2621.5|2621|2618.5|2618|6087
1751614800000|2025-07-04 07:40:00|2620.5|2620|2622.5|2621.5|2622.5|2621.5|2620.5|2620|6995
1751615100000|2025-07-04 07:45:00|2622|2622|2621|2620.5|2622.5|2622|2621|2620.5|5321
1751615400000|2025-07-04 07:50:00|2621.5|2620|2624.5|2623.5|2624.5|2624|2621.5|2620|8339
1751615700000|2025-07-04 07:55:00|2624|2623|2622|2621.5|2624|2623|2622|2621|11662
1751616000000|2025-07-04 08:00:00|2621.5|2621|2621.5|2620.5|2622|2621.5|2620.5|2620|10788
1751616300000|2025-07-04 08:05:00|2622|2621|2621|2620|2622|2621|2620.5|2619.5|5977
1751616600000|2025-07-04 08:10:00|2620.5|2619.5|2620|2619.5|2621|2620.5|2619.5|2619|17288
1751616900000|2025-07-04 08:15:00|2620.5|2620|2619|2618.5|2620.5|2620|2619|2618|12105
1751617200000|2025-07-04 08:20:00|2620|2619|2620|2619.5|2620.5|2620|2618.5|2618|6007
1751617500000|2025-07-04 08:25:00|2620.5|2620|2619.5|2619|2620.5|2620|2619|2618.5|7393
1751617800000|2025-07-04 08:30:00|2619|2618.5|2617.5|2617|2619.5|2618.5|2617|2616.5|6235
1751618100000|2025-07-04 08:35:00|2618|2616.5|2618|2617.5|2618.5|2617.5|2617|2616.5|16505
1751618400000|2025-07-04 08:40:00|2618.5|2617|2619|2618|2619|2618|2617.5|2617|17542
1751618700000|2025-07-04 08:45:00|2618.5|2617.5|2616.5|2616|2619|2618|2616.5|2616|6905
1751619000000|2025-07-04 08:50:00|2616|2615.5|2617|2616.5|2618|2617.5|2616|2615.5|7043
1751619300000|2025-07-04 08:55:00|2617.5|2617|2618|2617|2618|2617|2617.5|2617|5125
1751619600000|2025-07-04 09:00:00|2618.5|2617.5|2617.5|2616.5|2618.5|2618|2617|2616.5|4615
1751619900000|2025-07-04 09:05:00|2617|2617|2618.5|2617.5|2618.5|2618|2617|2617|3915
1751620200000|2025-07-04 09:10:00|2618|2618|2618|2617|2618.5|2618|2617.5|2617|1421
1751620500000|2025-07-04 09:15:00|2617.5|2617.5|2619.5|2619|2620|2619.5|2617.5|2617|5804
1751620800000|2025-07-04 09:20:00|2620|2619.5|2618|2617|2620.5|2620|2618|2617|4893
1751621100000|2025-07-04 09:25:00|2618.5|2617.5|2617.5|2617|2619|2618|2617.5|2617|6984
1751621400000|2025-07-04 09:30:00|2617|2616.5|2619|2618.5|2619|2618.5|2616.5|2616|10391
1751621700000|2025-07-04 09:35:00|2619.5|2619|2621|2620.5|2621|2620.5|2619.5|2618.5|4638
1751622000000|2025-07-04 09:40:00|2621.5|2620|2622|2621.5|2623|2622|2621|2620|19326
1751622300000|2025-07-04 09:45:00|2622.5|2622|2622|2621.5|2623|2622.5|2622|2621|7114
1751622600000|2025-07-04 09:50:00|2621.5|2621|2621.5|2621|2623|2622|2621|2620.5|11868
1751622900000|2025-07-04 09:55:00|2621|2620.5|2621|2620.5|2621.5|2621|2620.5|2620|3900
1751623200000|2025-07-04 10:00:00|2620.5|2620|2620.5|2620|2621.5|2621|2620.5|2620|5982
1751623500000|2025-07-04 10:05:00|2621|2620.5|2621|2620|2621.5|2620.5|2620|2619.5|6243
1751623800000|2025-07-04 10:10:00|2620.5|2620.5|2621|2620|2621.5|2620.5|2620.5|2620|6558
1751624100000|2025-07-04 10:15:00|2620.5|2619.5|2621|2620.5|2621|2620.5|2620|2619.5|11526
1751624400000|2025-07-04 10:20:00|2621.5|2621|2621.5|2620.5|2621.5|2621|2621|2620|5377
1751624700000|2025-07-04 10:25:00|2622|2621|2622.5|2622|2622.5|2622|2622|2620.5|5522
1751625000000|2025-07-04 10:30:00|2623|2621.5|2623|2622.5|2623|2622.5|2623|2621.5|5369
1751625300000|2025-07-04 10:35:00|2623.5|2623|2624.5|2623.5|2624.5|2624|2623.5|2623|4588
1751625600000|2025-07-04 10:40:00|2624|2624|2623|2622.5|2624.5|2624|2623|2622.5|5799
1751625900000|2025-07-04 10:45:00|2623.5|2623|2622|2621.5|2623.5|2623|2622|2621.5|5849
1751626200000|2025-07-04 10:50:00|2621.5|2621|2620|2619.5|2622|2621|2620|2619.5|5366
1751626500000|2025-07-04 10:55:00|2619.5|2619|2619.5|2618.5|2620.5|2620|2619|2618.5|9018
1751626800000|2025-07-04 11:00:00|2619|2619|2620|2619.5|2620.5|2620|2619|2619|5312
1751627100000|2025-07-04 11:05:00|2619.5|2619|2619|2618.5|2619.5|2619|2618.5|2617.5|13160
1751627400000|2025-07-04 11:10:00|2619.5|2619|2619.5|2619|2619.5|2619|2619|2618.5|2288
1751627700000|2025-07-04 11:15:00|2620|2619.5|2620|2619.5|2620.5|2620|2619.5|2619|17976
1751628000000|2025-07-04 11:20:00|2620.5|2620|2621|2620.5|2621|2620.5|2620|2619.5|3758
1751628300000|2025-07-04 11:25:00|2621.5|2621|2620.5|2620|2621.5|2621|2620.5|2620|9093
1751628600000|2025-07-04 11:30:00|2621.5|2620.5|2622.5|2622|2622.5|2622|2621|2620.5|5249
1751628900000|2025-07-04 11:35:00|2622|2621.5|2622|2621.5|2622|2622|2621.5|2620.5|2681
1751629200000|2025-07-04 11:40:00|2622.5|2622|2622.5|2622|2623|2622.5|2622.5|2621.5|3008
1751629500000|2025-07-04 11:45:00|2623|2622.5|2623|2622.5|2623.5|2623|2622.5|2622|4800
1751629800000|2025-07-04 11:50:00|2623.5|2623|2624|2623|2624|2623.5|2623|2622.5|2871
1751630100000|2025-07-04 11:55:00|2623.5|2623.5|2622|2621.5|2623.5|2623.5|2621.5|2621|6725
1751630400000|2025-07-04 12:00:00|2622.5|2622|2623|2622.5|2623|2622.5|2622|2621.5|6266
1751630700000|2025-07-04 12:05:00|2622.5|2622|2621.5|2621|2623|2622|2621|2620.5|5157
1751631000000|2025-07-04 12:10:00|2622|2620.5|2621.5|2621|2622|2621|2621|2620.5|7068
1751631300000|2025-07-04 12:15:00|2621|2620.5|2622.5|2622|2622.5|2622|2620.5|2620|5271
1751631600000|2025-07-04 12:20:00|2623|2622.5|2623|2622|2623|2622.5|2622|2621.5|3084
1751631900000|2025-07-04 12:25:00|2622.5|2621.5|2622.5|2622|2623|2622.5|2621|2620.5|6312
1751632200000|2025-07-04 12:30:00|2622|2621.5|2622.5|2622|2622.5|2622|2621.5|2621|3235
1751632500000|2025-07-04 12:35:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|2719
1751632800000|2025-07-04 12:40:00|2622|2621.5|2623.5|2622.5|2623.5|2623|2622|2621.5|4067
1751633100000|2025-07-04 12:45:00|2623|2623|2623|2622.5|2623.5|2623|2622.5|2622|7564
1751633400000|2025-07-04 12:50:00|2623.5|2623|2623|2622|2623.5|2623|2622.5|2622|2947
1751633700000|2025-07-04 12:55:00|2622.5|2622.5|2623.5|2623|2623.5|2623|2622.5|2622|3602
1751634000000|2025-07-04 13:00:00|2623|2622.5|2623.5|2623|2624|2623|2622.5|2622|7826
1751634300000|2025-07-04 13:05:00|2624|2622.5|2624.5|2623.5|2624.5|2624|2623|2622.5|5075
1751634600000|2025-07-04 13:10:00|2624|2624|2624.5|2624|2624.5|2624|2624|2623.5|4962
1751634900000|2025-07-04 13:15:00|2624|2623.5|2625|2624.5|2625|2624.5|2624|2623|3895
1751635200000|2025-07-04 13:20:00|2625.5|2625|2625|2624.5|2625.5|2625|2624.5|2624|9001
1751635500000|2025-07-04 13:25:00|2625.5|2624|2625|2624.5|2625.5|2625|2624.5|2624|6153
1751635800000|2025-07-04 13:30:00|2625.5|2625|2628|2627.5|2628|2627.5|2625.5|2624.5|11657
1751636100000|2025-07-04 13:35:00|2628.5|2628|2629|2628.5|2629.5|2629|2628.5|2628|15638
1751636400000|2025-07-04 13:40:00|2629.5|2629|2631|2630.5|2631.5|2630.5|2629|2628.5|5184
1751636700000|2025-07-04 13:45:00|2631.5|2631|2629.5|2629|2631.5|2631|2629.5|2629|8263
1751637000000|2025-07-04 13:50:00|2630|2629.5|2628.5|2628|2631|2630.5|2628.5|2628|12944
1751637300000|2025-07-04 13:55:00|2629|2628.5|2628.5|2628|2629.5|2629|2628|2627|7236
1751637600000|2025-07-04 14:00:00|2629|2628.5|2628|2627|2629.5|2629|2628|2627|37450
1751637900000|2025-07-04 14:05:00|2627.5|2626.5|2629|2628.5|2629.5|2629|2627|2626.5|5862
1751638200000|2025-07-04 14:10:00|2628.5|2628|2629.5|2628.5|2630.5|2630|2628.5|2628|4489
1751638500000|2025-07-04 14:15:00|2629|2628|2629.5|2629|2630|2629.5|2628.5|2628|8631
1751638800000|2025-07-04 14:20:00|2629|2628.5|2630|2629.5|2630|2629.5|2629|2628.5|4781
1751639100000|2025-07-04 14:25:00|2629.5|2629|2631|2630|2631|2630.5|2629.5|2629|6259
1751639400000|2025-07-04 14:30:00|2630.5|2630.5|2631|2630.5|2631.5|2631|2630.5|2630|7992
1751639700000|2025-07-04 14:35:00|2630|2629.5|2631.5|2631|2631.5|2631|2629.5|2629|293090
1751640000000|2025-07-04 14:40:00|2632|2631.5|2630.5|2630|2632|2631.5|2630|2629.5|304531
1751640300000|2025-07-04 14:45:00|2630|2629.5|2629.5|2629|2630.5|2630|2629.5|2629|12683
1751640600000|2025-07-04 14:50:00|2630|2629.5|2630.5|2630|2631|2630.5|2629.5|2629|7937
1751640900000|2025-07-04 14:55:00|2630|2629.5|2630|2629.5|2631.5|2631|2630|2629.5|14102
1751641200000|2025-07-04 15:00:00|2629.5|2629|2627|2626.5|2629.5|2629.5|2627|2626.5|12568
1751641500000|2025-07-04 15:05:00|2627.5|2626|2627|2626.5|2627.5|2627|2626.5|2625.5|5841
1751641800000|2025-07-04 15:10:00|2626.5|2626|2628|2627.5|2628.5|2628|2626.5|2626|8134
1751642100000|2025-07-04 15:15:00|2627.5|2627|2626.5|2626|2627.5|2627|2626.5|2626|11054
1751642400000|2025-07-04 15:20:00|2626|2625.5|2625.5|2625|2626.5|2626|2625|2624.5|12053
1751642700000|2025-07-04 15:25:00|2625|2624.5|2625|2624|2625|2624.5|2624|2623.5|15156
1751871600000|2025-07-07 07:00:00|2585|2583|2569.5|2568|2586|2585|2561|2559.5|62381
1751871900000|2025-07-07 07:05:00|2571|2567.5|2564|2563.5|2579.5|2579|2563.5|2562.5|52857
1751872200000|2025-07-07 07:10:00|2565|2564|2562.5|2562|2570|2569.5|2561.5|2561|26835
1751872500000|2025-07-07 07:15:00|2563|2562.5|2560.5|2560|2565.5|2564.5|2560|2559.5|13971
1751872800000|2025-07-07 07:20:00|2559.5|2559|2549.5|2548.5|2560.5|2559.5|2549|2548.5|35552
1751873100000|2025-07-07 07:25:00|2549|2549|2548|2547.5|2551|2550|2543.5|2542.5|39815
1751873400000|2025-07-07 07:30:00|2548.5|2548|2552.5|2552|2553|2552.5|2543.5|2542.5|44435
1751873700000|2025-07-07 07:35:00|2553|2552.5|2557|2556|2557.5|2557|2552|2551|48071
1751874000000|2025-07-07 07:40:00|2556.5|2554.5|2558|2557.5|2559.5|2558.5|2555.5|2554.5|31071
1751874300000|2025-07-07 07:45:00|2558.5|2558|2557|2556.5|2561.5|2560.5|2557|2556.5|39349
1751874600000|2025-07-07 07:50:00|2556.5|2556|2559.5|2559|2561|2560.5|2555.5|2555|23903
1751874900000|2025-07-07 07:55:00|2560.5|2559.5|2560.5|2560|2562|2561.5|2560|2559|19149
1751875200000|2025-07-07 08:00:00|2561.5|2560.5|2557.5|2556.5|2561.5|2561|2553.5|2553|21096
1751875500000|2025-07-07 08:05:00|2557|2557|2555.5|2554.5|2557|2557|2553|2552.5|21753
1751875800000|2025-07-07 08:10:00|2555|2555|2550.5|2550|2555.5|2555|2550|2549.5|28251
1751876100000|2025-07-07 08:15:00|2550|2549.5|2553|2552.5|2554|2553|2548.5|2548|36090
1751876400000|2025-07-07 08:20:00|2552|2552|2555|2554.5|2555.5|2555|2552|2551.5|19551
1751876700000|2025-07-07 08:25:00|2555.5|2555|2547.5|2547|2556|2555.5|2546.5|2546|27123
1751877000000|2025-07-07 08:30:00|2548|2547.5|2545|2544.5|2548|2547.5|2542.5|2541.5|29974
1751877300000|2025-07-07 08:35:00|2544.5|2544|2545|2544.5|2545.5|2545|2542.5|2542|21843
1751877600000|2025-07-07 08:40:00|2544.5|2544|2552.5|2552|2554|2553|2544|2543.5|19477
1751877900000|2025-07-07 08:45:00|2552|2551.5|2552|2551.5|2554.5|2554|2550.5|2550|14653
1751878200000|2025-07-07 08:50:00|2552.5|2551|2552.5|2552|2553|2552.5|2550|2549.5|6799
1751878500000|2025-07-07 08:55:00|2552|2551.5|2551.5|2551|2553.5|2552.5|2549.5|2549|11716
1751878800000|2025-07-07 09:00:00|2551|2550.5|2551|2550.5|2551.5|2551|2548|2547.5|30911
1751879100000|2025-07-07 09:05:00|2551.5|2551|2551.5|2550.5|2552|2551.5|2550|2549|11664
1751879400000|2025-07-07 09:10:00|2551|2551|2553.5|2552.5|2553.5|2553|2549|2548.5|12939
1751879700000|2025-07-07 09:15:00|2553|2553|2555.5|2555|2556|2555.5|2552.5|2552|11679
1751880000000|2025-07-07 09:20:00|2556|2555.5|2554.5|2553.5|2556|2555.5|2553.5|2553|7864
1751880300000|2025-07-07 09:25:00|2554|2553|2549|2548.5|2554|2553.5|2549|2548.5|8888
1751880600000|2025-07-07 09:30:00|2549.5|2549|2547.5|2546.5|2550|2549.5|2546|2545.5|14186
1751880900000|2025-07-07 09:35:00|2547|2547|2547|2546.5|2549|2548.5|2546|2545.5|11568
1751881200000|2025-07-07 09:40:00|2547.5|2547|2546.5|2546|2549.5|2548.5|2546.5|2546|10451
1751881500000|2025-07-07 09:45:00|2547|2546.5|2548.5|2548|2549|2548.5|2546.5|2545.5|38732
1751881800000|2025-07-07 09:50:00|2549|2548.5|2550|2549.5|2550|2549.5|2548.5|2547.5|9615
1751882100000|2025-07-07 09:55:00|2549.5|2549|2550|2549|2550.5|2550|2549.5|2548.5|12239
1751882400000|2025-07-07 10:00:00|2549.5|2549.5|2546|2545.5|2549.5|2549.5|2546|2545.5|18295
1751882700000|2025-07-07 10:05:00|2546.5|2546|2547|2546|2548|2547.5|2545.5|2545|13942
1751883000000|2025-07-07 10:10:00|2546.5|2546.5|2552|2551.5|2552|2551.5|2546.5|2546|16364
1751883300000|2025-07-07 10:15:00|2551.5|2551|2551|2550.5|2552|2551|2550.5|2550|9030
1751883600000|2025-07-07 10:20:00|2551.5|2551|2552|2551|2552.5|2552|2550.5|2549.5|15155
1751883900000|2025-07-07 10:25:00|2551.5|2551.5|2553|2552.5|2554|2553|2551.5|2551.5|10585
1751884200000|2025-07-07 10:30:00|2552.5|2552|2551|2550|2553|2552.5|2551|2550|12171
1751884500000|2025-07-07 10:35:00|2550.5|2551|2552|2551.5|2553|2552.5|2550.5|2551|9160
1751884800000|2025-07-07 10:40:00|2551.5|2551|2554|2553.5|2554|2553.5|2550.5|2550|12967
1751885100000|2025-07-07 10:45:00|2554.5|2553|2557|2556.5|2557.5|2557|2554.5|2553|8618
1751885400000|2025-07-07 10:50:00|2557.5|2557|2557.5|2557|2558|2557.5|2557|2556.5|6263
1751885700000|2025-07-07 10:55:00|2557|2556.5|2557|2556.5|2557.5|2557|2556.5|2556|6977
1751886000000|2025-07-07 11:00:00|2558|2557|2556|2555.5|2558|2557.5|2555.5|2554.5|7833
1751886300000|2025-07-07 11:05:00|2555|2555|2556|2555|2556|2555.5|2554.5|2554|8073
1751886600000|2025-07-07 11:10:00|2555.5|2554.5|2555|2554.5|2556|2555|2555|2554|7445
1751886900000|2025-07-07 11:15:00|2554.5|2554|2553.5|2553|2555|2554.5|2553.5|2553|9356
1751887200000|2025-07-07 11:20:00|2553|2552.5|2553.5|2553|2554|2553.5|2552.5|2551.5|10545
1751887500000|2025-07-07 11:25:00|2553|2552.5|2552|2551.5|2553.5|2553|2551.5|2551|6641
1751887800000|2025-07-07 11:30:00|2551.5|2551|2552.5|2551.5|2552.5|2552|2550|2549.5|8222
1751888100000|2025-07-07 11:35:00|2552|2552|2551|2550|2552|2552|2550.5|2549.5|6021
1751888400000|2025-07-07 11:40:00|2550.5|2550.5|2550.5|2549.5|2552|2551.5|2550.5|2549.5|15487
1751888700000|2025-07-07 11:45:00|2550|2549|2549.5|2549|2550|2549.5|2548.5|2548|6280
1751889000000|2025-07-07 11:50:00|2550.5|2548.5|2551.5|2551|2551.5|2551|2550|2548.5|6430
1751889300000|2025-07-07 11:55:00|2552|2551.5|2551.5|2551|2552.5|2552|2551|2550|30146
1751889600000|2025-07-07 12:00:00|2552|2551.5|2550.5|2550|2552|2551.5|2550.5|2550|3820
1751889900000|2025-07-07 12:05:00|2550|2549.5|2552|2551.5|2552.5|2552|2550|2549.5|7125
1751890200000|2025-07-07 12:10:00|2552.5|2551|2552.5|2552|2553|2552.5|2551.5|2551|7571
1751890500000|2025-07-07 12:15:00|2553|2552.5|2553|2552.5|2553.5|2553|2550.5|2550|11942
1751890800000|2025-07-07 12:20:00|2553.5|2553|2555|2554|2555.5|2555|2553.5|2553|4901
1751891100000|2025-07-07 12:25:00|2555.5|2554.5|2556.5|2556|2557.5|2557|2555.5|2554|6649
1751891400000|2025-07-07 12:30:00|2557.5|2556.5|2555|2554.5|2557.5|2557|2555|2554.5|8030
1751891700000|2025-07-07 12:35:00|2555.5|2555|2556.5|2556|2557|2556.5|2555|2554.5|8228
1751892000000|2025-07-07 12:40:00|2557|2556.5|2558.5|2558|2558.5|2558|2557|2556.5|8613
1751892300000|2025-07-07 12:45:00|2559|2558.5|2558.5|2558|2560|2559.5|2558.5|2558|10248
1751892600000|2025-07-07 12:50:00|2559|2558.5|2560.5|2559.5|2561.5|2561|2558.5|2558|8986
1751892900000|2025-07-07 12:55:00|2561|2560|2559|2558.5|2561|2560.5|2559|2558.5|7048
1751893200000|2025-07-07 13:00:00|2558.5|2557.5|2557.5|2557|2559.5|2559|2557.5|2557|14149
1751893500000|2025-07-07 13:05:00|2557|2556.5|2557.5|2557|2558|2557.5|2556.5|2556|8643
1751893800000|2025-07-07 13:10:00|2557|2556.5|2556|2555.5|2557.5|2557|2556|2555.5|10038
1751894100000|2025-07-07 13:15:00|2556.5|2556|2560.5|2560|2562|2561.5|2556|2555|15321
1751894400000|2025-07-07 13:20:00|2561|2560.5|2557.5|2557|2561.5|2561|2557.5|2557|35631
1751894700000|2025-07-07 13:25:00|2558|2557.5|2556|2555|2559|2558.5|2553.5|2552.5|19159
1751895000000|2025-07-07 13:30:00|2555|2554|2563.5|2563|2571.5|2570.5|2554.5|2554|37242
1751895300000|2025-07-07 13:35:00|2564.5|2563.5|2567.5|2567|2568.5|2567.5|2563|2562.5|17163
1751895600000|2025-07-07 13:40:00|2568|2567.5|2565.5|2565|2569|2568.5|2564.5|2563.5|24944
1751895900000|2025-07-07 13:45:00|2565|2564.5|2568.5|2568|2569.5|2569|2565|2564.5|21767
1751896200000|2025-07-07 13:50:00|2569|2567.5|2570.5|2569.5|2570.5|2569.5|2567.5|2567|17547
1751896500000|2025-07-07 13:55:00|2570|2569|2569.5|2569|2570.5|2570|2568.5|2568|15453
1751896800000|2025-07-07 14:00:00|2570|2569.5|2570|2569.5|2570.5|2570|2568|2567|13678
1751897100000|2025-07-07 14:05:00|2569.5|2569|2573|2572.5|2573|2572.5|2569.5|2569|16222
1751897400000|2025-07-07 14:10:00|2572.5|2572|2571|2570.5|2572.5|2572|2570|2569.5|25167
1751897700000|2025-07-07 14:15:00|2571.5|2570|2575|2574.5|2575.5|2575|2571|2570|16541
1751898000000|2025-07-07 14:20:00|2575.5|2575|2572|2571.5|2577.5|2577|2571.5|2571|31607
1751898300000|2025-07-07 14:25:00|2571.5|2571|2570.5|2570|2572|2571.5|2570|2569.5|11340
1751898600000|2025-07-07 14:30:00|2571|2570.5|2565|2564.5|2571|2570.5|2563.5|2563|22770
1751898900000|2025-07-07 14:35:00|2564.5|2564|2563.5|2563|2566|2565|2563.5|2563|20517
1751899200000|2025-07-07 14:40:00|2564|2563.5|2566|2565.5|2566.5|2566|2563.5|2563|82321
1751899500000|2025-07-07 14:45:00|2565.5|2565|2565.5|2565|2566.5|2566|2564.5|2564|34927
1751899800000|2025-07-07 14:50:00|2565|2564.5|2567|2566|2567|2566.5|2565|2564.5|16310
1751900100000|2025-07-07 14:55:00|2566.5|2566.5|2564.5|2564|2566.5|2566.5|2563.5|2563|54111
1751900400000|2025-07-07 15:00:00|2564|2563.5|2562.5|2562|2565|2564.5|2562|2561.5|21668
1751900700000|2025-07-07 15:05:00|2563|2562.5|2560.5|2560|2564|2563.5|2560|2559.5|37075
1751901000000|2025-07-07 15:10:00|2561|2560.5|2561|2560.5|2561|2560.5|2559.5|2558.5|16824
1751901300000|2025-07-07 15:15:00|2561.5|2561|2558.5|2558|2561.5|2561|2557.5|2557|39896
1751901600000|2025-07-07 15:20:00|2558|2557.5|2556|2555.5|2558.5|2558|2556|2555.5|24783
1751901900000|2025-07-07 15:25:00|2555.5|2555|2554|2553|2556|2555.5|2553.5|2553|31257
1751958000000|2025-07-08 07:00:00|2553.5|2552.5|2559.5|2558.5|2559.5|2558.5|2553|2552.5|22163
1751958300000|2025-07-08 07:05:00|2560|2559|2559|2558.5|2562.5|2562|2558|2557.5|13669
1751958600000|2025-07-08 07:10:00|2558.5|2558|2556|2555.5|2560.5|2560|2556|2555.5|10432
1751958900000|2025-07-08 07:15:00|2556.5|2556|2557|2556.5|2558.5|2558|2556|2555|8044
1751959200000|2025-07-08 07:20:00|2556.5|2556|2558.5|2558|2558.5|2558|2555.5|2555|8586
1751959500000|2025-07-08 07:25:00|2559|2558.5|2562.5|2562|2563|2562.5|2558|2557.5|9033
1751959800000|2025-07-08 07:30:00|2563|2562.5|2564|2563.5|2564.5|2564|2563|2562.5|8921
1751960100000|2025-07-08 07:35:00|2563.5|2563|2564|2563.5|2564.5|2564|2562|2561.5|10663
1751960400000|2025-07-08 07:40:00|2564.5|2564|2563.5|2562.5|2564.5|2564|2561.5|2561|10579
1751960700000|2025-07-08 07:45:00|2564|2563|2563|2562.5|2565.5|2565|2563|2562.5|8560
1751961000000|2025-07-08 07:50:00|2562.5|2562|2564.5|2564|2564.5|2564|2562|2561.5|5957
1751961300000|2025-07-08 07:55:00|2565|2563.5|2564|2563|2565|2564|2563.5|2562.5|7511
1751961600000|2025-07-08 08:00:00|2563.5|2563.5|2565|2564.5|2566.5|2566|2563.5|2563|9519
1751961900000|2025-07-08 08:05:00|2565.5|2565|2565|2564.5|2566|2565.5|2564|2563.5|9779
1751962200000|2025-07-08 08:10:00|2564.5|2564|2564.5|2564|2564.5|2564|2563.5|2563|6448
1751962500000|2025-07-08 08:15:00|2565|2563.5|2566|2565|2566|2565.5|2565|2563.5|12288
1751962800000|2025-07-08 08:20:00|2565.5|2564.5|2564.5|2564|2566|2564.5|2563.5|2563|7527
1751963100000|2025-07-08 08:25:00|2565|2564.5|2566.5|2566|2567|2566.5|2564.5|2563.5|9958
1751963400000|2025-07-08 08:30:00|2566|2565.5|2565|2564|2566|2565.5|2565|2564|9779
1751963700000|2025-07-08 08:35:00|2565.5|2564.5|2566|2565.5|2566|2565.5|2564.5|2563.5|14459
1751964000000|2025-07-08 08:40:00|2565.5|2565|2566|2565.5|2566|2565.5|2565.5|2565|4505
1751964300000|2025-07-08 08:45:00|2565.5|2565|2565.5|2565|2566|2565.5|2565|2564|5418
1751964600000|2025-07-08 08:50:00|2565|2564.5|2566.5|2566|2567.5|2567|2565|2564|2845
1751964900000|2025-07-08 08:55:00|2566|2565.5|2566|2565.5|2566|2566|2566|2565|6646
1751965200000|2025-07-08 09:00:00|2566.5|2566|2568.5|2568|2568.5|2568|2566.5|2565.5|6289
1751965500000|2025-07-08 09:05:00|2569|2567.5|2569|2568.5|2570|2569.5|2568.5|2567.5|9986
1751965800000|2025-07-08 09:10:00|2569.5|2569|2569.5|2568.5|2569.5|2569|2569|2568|4064
1751966100000|2025-07-08 09:15:00|2569|2568|2568.5|2568|2569.5|2569|2568.5|2567.5|3715
1751966400000|2025-07-08 09:20:00|2569|2568.5|2567.5|2567|2569|2568.5|2567.5|2567|7331
1751966700000|2025-07-08 09:25:00|2568|2567.5|2569.5|2569|2569.5|2569|2568|2567.5|4225
1751967000000|2025-07-08 09:30:00|2568.5|2568|2569|2568.5|2569|2568.5|2568|2567.5|3597
1751967300000|2025-07-08 09:35:00|2569.5|2569|2568|2567|2569.5|2569|2568|2567|6563
1751967600000|2025-07-08 09:40:00|2567.5|2567.5|2568|2567|2568.5|2567.5|2567.5|2567|6756
1751967900000|2025-07-08 09:45:00|2568.5|2567.5|2568|2567.5|2569|2568.5|2568|2567.5|2840
1751968200000|2025-07-08 09:50:00|2567.5|2567|2567|2566|2568.5|2568|2566.5|2566|3756
1751968500000|2025-07-08 09:55:00|2567.5|2566.5|2567.5|2566.5|2567.5|2567|2567|2566|5217
1751968800000|2025-07-08 10:00:00|2568|2567|2568|2567|2568|2567.5|2567.5|2566.5|15753
1751969100000|2025-07-08 10:05:00|2568.5|2567.5|2571.5|2571|2571.5|2571|2568.5|2567|1020
1751969400000|2025-07-08 10:10:00|2571|2570.5|2571|2570|2571|2571|2570.5|2569.5|7359
1751969700000|2025-07-08 10:15:00|2570.5|2569.5|2571|2570.5|2571.5|2571|2570|2569.5|3656
1751970000000|2025-07-08 10:20:00|2571.5|2571|2571.5|2571|2571.5|2571|2571|2570|2611
1751970300000|2025-07-08 10:25:00|2572|2571.5|2573|2572.5|2573|2572.5|2571.5|2571|10078
1751970600000|2025-07-08 10:30:00|2573.5|2572|2573.5|2573|2574|2573|2573.5|2572|5651
1751970900000|2025-07-08 10:35:00|2574|2573.5|2572.5|2571.5|2574|2573.5|2572.5|2571.5|3423
1751971200000|2025-07-08 10:40:00|2573|2572|2573|2572|2573.5|2573|2572|2571.5|5919
1751971500000|2025-07-08 10:45:00|2572|2572.5|2572.5|2572|2573|2572.5|2572|2571|3272
1751971800000|2025-07-08 10:50:00|2573|2571.5|2573|2572|2573|2572.5|2571.5|2571|9265
1751972100000|2025-07-08 10:55:00|2573.5|2572.5|2572.5|2571.5|2573.5|2573|2572|2571.5|2297
1751972400000|2025-07-08 11:00:00|2572|2569.5|2569.5|2569|2572|2570|2569|2568.5|14177
1751972700000|2025-07-08 11:05:00|2570|2569.5|2570.5|2570|2570.5|2570|2569|2568.5|5207
1751973000000|2025-07-08 11:10:00|2571|2570.5|2571|2570.5|2571.5|2571|2571|2570.5|4699
1751973300000|2025-07-08 11:15:00|2571.5|2570|2572|2571|2572|2571.5|2571|2570|3269
1751973600000|2025-07-08 11:20:00|2571.5|2571.5|2571|2570.5|2572|2571.5|2571|2570.5|2793
1751973900000|2025-07-08 11:25:00|2570.5|2570|2570.5|2569.5|2571|2570.5|2570|2569.5|4841
1751974200000|2025-07-08 11:30:00|2570|2570|2571|2570.5|2571.5|2571|2570|2569.5|5359
1751974500000|2025-07-08 11:35:00|2571.5|2570|2571|2570|2571.5|2571|2571|2570|2369
1751974800000|2025-07-08 11:40:00|2570.5|2570.5|2571.5|2570.5|2571.5|2571|2570.5|2570|1636
1751975100000|2025-07-08 11:45:00|2571|2570|2570.5|2570|2571.5|2570.5|2570.5|2570|3382
1751975400000|2025-07-08 11:50:00|2571|2570.5|2573|2572.5|2574|2573.5|2570.5|2569.5|4129
1751975700000|2025-07-08 11:55:00|2572.5|2572|2572.5|2571.5|2573|2572.5|2572|2571.5|4272
1751976000000|2025-07-08 12:00:00|2572|2571|2570.5|2570|2572|2571|2570.5|2570|2225
1751976300000|2025-07-08 12:05:00|2570|2569.5|2570.5|2570|2570.5|2570|2570|2569.5|1656
1751976600000|2025-07-08 12:10:00|2571|2569.5|2570.5|2570|2571|2570.5|2570|2569.5|1680
1751976900000|2025-07-08 12:15:00|2571|2570.5|2570.5|2569.5|2571|2570.5|2570.5|2569.5|5455
1751977200000|2025-07-08 12:20:00|2570|2569|2570.5|2570|2570.5|2570|2569.5|2568.5|8813
1751977500000|2025-07-08 12:25:00|2570|2569.5|2568.5|2568|2570|2569.5|2568.5|2568|3930
1751977800000|2025-07-08 12:30:00|2569|2568.5|2569|2568|2569.5|2569|2568.5|2567.5|23951
1751978100000|2025-07-08 12:35:00|2569.5|2568.5|2568|2567.5|2569.5|2569|2568|2567|6281
1751978400000|2025-07-08 12:40:00|2568.5|2568|2569|2568.5|2569|2568.5|2568.5|2567.5|6341
1751978700000|2025-07-08 12:45:00|2570|2569.5|2569.5|2569|2570|2569.5|2568.5|2568|6211
1751979000000|2025-07-08 12:50:00|2570|2568.5|2570|2569.5|2570|2569.5|2569.5|2568.5|3559
1751979300000|2025-07-08 12:55:00|2569.5|2569|2568.5|2567.5|2569.5|2569|2568.5|2567.5|3827
1751979600000|2025-07-08 13:00:00|2567.5|2568|2568.5|2568|2569|2568|2567.5|2566.5|6979
1751979900000|2025-07-08 13:05:00|2569|2568.5|2569|2568|2569.5|2569|2568.5|2567.5|12663
1751980200000|2025-07-08 13:10:00|2568.5|2567.5|2570.5|2569.5|2570.5|2570|2568.5|2567.5|6217
1751980500000|2025-07-08 13:15:00|2570|2570|2572|2571|2572|2571.5|2570|2569.5|4409
1751980800000|2025-07-08 13:20:00|2572.5|2571.5|2572.5|2571.5|2573.5|2573|2572.5|2571.5|11568
1751981100000|2025-07-08 13:25:00|2572|2571|2567.5|2566.5|2572.5|2572|2567.5|2566.5|11106
1751981400000|2025-07-08 13:30:00|2568|2567.5|2574.5|2573.5|2574.5|2574|2568|2567.5|17952
1751981700000|2025-07-08 13:35:00|2575|2574|2575|2574.5|2578.5|2578|2575|2574|17783
1751982000000|2025-07-08 13:40:00|2575.5|2575|2580|2579.5|2581|2580|2575|2574.5|13852
1751982300000|2025-07-08 13:45:00|2580.5|2580|2584.5|2583.5|2585.5|2584.5|2580|2579.5|27134
1751982600000|2025-07-08 13:50:00|2584|2584|2585|2584.5|2586|2585.5|2583.5|2583|27331
1751982900000|2025-07-08 13:55:00|2586|2585|2588.5|2588|2589.5|2588.5|2585.5|2585|17483
1751983200000|2025-07-08 14:00:00|2589|2588.5|2588|2587.5|2589|2588.5|2586|2585.5|169676
1751983500000|2025-07-08 14:05:00|2588.5|2587|2591.5|2591|2593|2592.5|2587.5|2586.5|15918
1751983800000|2025-07-08 14:10:00|2590.5|2590.5|2595.5|2595|2596.5|2595.5|2590.5|2590|18613
1751984100000|2025-07-08 14:15:00|2596.5|2596|2596|2595.5|2597.5|2597|2594.5|2594|9990
1751984400000|2025-07-08 14:20:00|2596.5|2595|2599|2598.5|2600|2599.5|2595.5|2594.5|37626
1751984700000|2025-07-08 14:25:00|2599.5|2599.5|2596|2595.5|2600|2599.5|2595|2594|17666
1751985000000|2025-07-08 14:30:00|2596.5|2595|2594|2593.5|2597|2596|2593.5|2593|26236
1751985300000|2025-07-08 14:35:00|2594.5|2594|2594|2593.5|2595|2594.5|2593.5|2593|12557
1751985600000|2025-07-08 14:40:00|2594.5|2594|2595|2594.5|2595.5|2595|2591.5|2591|14355
1751985900000|2025-07-08 14:45:00|2595.5|2593|2598|2597.5|2598.5|2598|2593|2592.5|22812
1751986200000|2025-07-08 14:50:00|2598.5|2598|2601.5|2601|2603.5|2603|2598.5|2598|39903
1751986500000|2025-07-08 14:55:00|2602|2601.5|2602.5|2602|2604|2603.5|2601.5|2601|20117
1751986800000|2025-07-08 15:00:00|2603|2602.5|2605|2604.5|2606|2605.5|2603|2602.5|15885
1751987100000|2025-07-08 15:05:00|2605.5|2605|2605.5|2604.5|2607.5|2607|2605.5|2604.5|19951
1751987400000|2025-07-08 15:10:00|2605|2604|2605|2604.5|2607|2606|2603|2602|16654
1751987700000|2025-07-08 15:15:00|2604.5|2604|2603.5|2603|2605.5|2605|2602.5|2602|18831
1751988000000|2025-07-08 15:20:00|2604|2603.5|2602|2601|2604.5|2604|2602|2601|18070
1751988300000|2025-07-08 15:25:00|2602.5|2601.5|2601.5|2601|2603|2602.5|2601.5|2600.5|45578
1752044400000|2025-07-09 07:00:00|2618.5|2617.5|2628|2627|2630.5|2629.5|2618.5|2617.5|32354
1752044700000|2025-07-09 07:05:00|2628.5|2628|2627.5|2627|2629.5|2629|2625|2624.5|26688
1752045000000|2025-07-09 07:10:00|2627|2626.5|2625|2624.5|2627.5|2627|2624.5|2624|10596
1752045300000|2025-07-09 07:15:00|2624.5|2624|2622.5|2622|2625|2624.5|2622|2621.5|8016
1752045600000|2025-07-09 07:20:00|2622|2621.5|2623|2622.5|2623.5|2623|2622|2621.5|9601
1752045900000|2025-07-09 07:25:00|2623.5|2622|2623|2622.5|2623.5|2622.5|2622|2621|4564
1752046200000|2025-07-09 07:30:00|2623.5|2623|2625.5|2625|2626.5|2625.5|2623.5|2623|4181
1752046500000|2025-07-09 07:35:00|2625|2624.5|2622|2621|2626|2625.5|2621.5|2621|11672
1752046800000|2025-07-09 07:40:00|2621.5|2621.5|2621|2620.5|2622.5|2621.5|2621|2620|12852
1752047100000|2025-07-09 07:45:00|2620.5|2620|2620.5|2620|2621|2620.5|2619|2618|8630
1752047400000|2025-07-09 07:50:00|2620|2619.5|2622.5|2621.5|2623.5|2623|2620|2619|15135
1752047700000|2025-07-09 07:55:00|2622|2622|2624|2623.5|2624|2623.5|2622|2622|4500
1752048000000|2025-07-09 08:00:00|2625|2624|2627.5|2627|2627.5|2627|2624.5|2624|19266
1752048300000|2025-07-09 08:05:00|2628|2627.5|2628|2627|2629.5|2629|2627.5|2627|8477
1752048600000|2025-07-09 08:10:00|2627.5|2627.5|2627|2626.5|2627.5|2627.5|2626.5|2626|10363
1752048900000|2025-07-09 08:15:00|2627.5|2626|2626|2625|2627.5|2626|2624.5|2624|21070
1752049200000|2025-07-09 08:20:00|2625.5|2624.5|2624.5|2623.5|2626|2625.5|2624.5|2623.5|3346
1752049500000|2025-07-09 08:25:00|2625|2624|2627.5|2627|2628.5|2628|2624.5|2623.5|9510
1752049800000|2025-07-09 08:30:00|2628.5|2628|2628.5|2627.5|2628.5|2628|2627.5|2627|5192
1752050100000|2025-07-09 08:35:00|2629|2628|2629.5|2628.5|2630|2629.5|2629|2628|11006
1752050400000|2025-07-09 08:40:00|2629|2629|2627.5|2627|2629.5|2629|2627.5|2627|17445
1752050700000|2025-07-09 08:45:00|2627|2626.5|2628.5|2628|2629|2628.5|2627|2626.5|6361
1752051000000|2025-07-09 08:50:00|2629|2628.5|2628|2627.5|2630.5|2629.5|2628|2627.5|6738
1752051300000|2025-07-09 08:55:00|2628.5|2628|2626.5|2626|2628.5|2628|2625|2624.5|15421
1752051600000|2025-07-09 09:00:00|2627|2626.5|2628|2627.5|2628|2627.5|2627|2626|8542
1752051900000|2025-07-09 09:05:00|2627.5|2627|2628.5|2628|2629.5|2629|2627.5|2627|4092
1752052200000|2025-07-09 09:10:00|2628|2627.5|2628.5|2628|2628.5|2628|2625.5|2625|88076
1752052500000|2025-07-09 09:15:00|2629|2628.5|2630|2629|2631|2630.5|2629|2628.5|4914
1752052800000|2025-07-09 09:20:00|2629.5|2629.5|2630|2629|2630.5|2629.5|2629.5|2629|5831
1752053100000|2025-07-09 09:25:00|2629.5|2629.5|2630.5|2629.5|2631|2630.5|2629.5|2629|6717
1752053400000|2025-07-09 09:30:00|2630|2628.5|2631|2630.5|2631|2630.5|2629.5|2628.5|5531
1752053700000|2025-07-09 09:35:00|2631.5|2631|2632|2631|2632|2631|2631|2630.5|80628
1752054000000|2025-07-09 09:40:00|2631.5|2630.5|2630|2629.5|2631.5|2630.5|2630|2629.5|3836
1752054300000|2025-07-09 09:45:00|2630.5|2630|2631|2630.5|2631|2630.5|2630|2629|2475
1752054600000|2025-07-09 09:50:00|2631.5|2630|2631|2630.5|2631.5|2631|2631|2630|5594
1752054900000|2025-07-09 09:55:00|2630.5|2630|2630.5|2630|2632|2631.5|2630.5|2630|11729
1752055200000|2025-07-09 10:00:00|2630|2629.5|2629.5|2629|2630.5|2630|2629.5|2629|13031
1752055500000|2025-07-09 10:05:00|2630|2628.5|2630.5|2630|2630.5|2630|2630|2628.5|2982
1752055800000|2025-07-09 10:10:00|2630|2629.5|2629|2628.5|2630|2629.5|2628|2627|17287
1752056100000|2025-07-09 10:15:00|2628.5|2628|2629|2628.5|2629|2628.5|2628|2627.5|5456
1752056400000|2025-07-09 10:20:00|2629.5|2629|2631.5|2631|2631.5|2631|2629.5|2629|9250
1752056700000|2025-07-09 10:25:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|4644
1752057000000|2025-07-09 10:30:00|2631|2630.5|2631.5|2631|2631.5|2631|2631|2630.5|4093
1752057300000|2025-07-09 10:35:00|2632|2631.5|2631.5|2630.5|2632|2631.5|2631|2630.5|6809
1752057600000|2025-07-09 10:40:00|2631|2631|2632.5|2632|2632.5|2632|2631|2630|5412
1752057900000|2025-07-09 10:45:00|2632|2631.5|2631.5|2631|2632.5|2632|2631.5|2631|3916
1752058200000|2025-07-09 10:50:00|2632|2631.5|2631.5|2630.5|2632.5|2632|2631|2630|5035
1752058500000|2025-07-09 10:55:00|2631|2630|2632.5|2631.5|2632.5|2631.5|2631|2630|4830
1752058800000|2025-07-09 11:00:00|2633|2632|2634|2633.5|2634|2633.5|2632.5|2631.5|6043
1752059100000|2025-07-09 11:05:00|2634.5|2634|2634|2633.5|2634.5|2634|2634|2633|3935
1752059400000|2025-07-09 11:10:00|2634.5|2633|2632.5|2632|2634.5|2633|2632.5|2632|22430
1752059700000|2025-07-09 11:15:00|2632|2631.5|2632.5|2631.5|2632.5|2632|2632|2631.5|7303
1752060000000|2025-07-09 11:20:00|2632|2632|2633.5|2632.5|2633.5|2633|2632|2631.5|3956
1752060300000|2025-07-09 11:25:00|2633|2633|2634|2633.5|2634.5|2633.5|2633|2632.5|3261
1752060600000|2025-07-09 11:30:00|2634.5|2634|2635|2634.5|2635|2634.5|2634|2633.5|5493
1752060900000|2025-07-09 11:35:00|2635.5|2634|2637.5|2637|2637.5|2637|2635.5|2634|6331
1752061200000|2025-07-09 11:40:00|2637|2636.5|2638|2637|2638|2637|2636|2635.5|2753
1752061500000|2025-07-09 11:45:00|2637.5|2636.5|2637.5|2636.5|2638|2636.5|2636|2635.5|23795
1752061800000|2025-07-09 11:50:00|2637|2637|2638.5|2638|2638.5|2638|2637|2636.5|4523
1752062100000|2025-07-09 11:55:00|2639|2638.5|2638.5|2638|2639|2638.5|2638.5|2637.5|5051
1752062400000|2025-07-09 12:00:00|2638|2637.5|2638.5|2638|2638.5|2638|2638|2637.5|14824
1752062700000|2025-07-09 12:05:00|2639|2638.5|2640|2639.5|2640|2639.5|2638.5|2638|3434
1752063000000|2025-07-09 12:10:00|2639.5|2639|2639|2638|2640|2639.5|2638.5|2637.5|6140
1752063300000|2025-07-09 12:15:00|2639.5|2638.5|2639.5|2638.5|2639.5|2638.5|2638|2637.5|12385
1752063600000|2025-07-09 12:20:00|2639|2639|2640|2639|2640|2639.5|2638.5|2637.5|7435
1752063900000|2025-07-09 12:25:00|2639.5|2638.5|2638|2637.5|2639.5|2638.5|2637.5|2637|4790
1752064200000|2025-07-09 12:30:00|2638.5|2638|2638.5|2638|2639|2638.5|2638|2637.5|1788
1752064500000|2025-07-09 12:35:00|2638|2637.5|2638|2637.5|2638.5|2638|2637.5|2637|9923
1752064800000|2025-07-09 12:40:00|2637.5|2637|2637.5|2637|2639|2638.5|2637|2636.5|7133
1752065100000|2025-07-09 12:45:00|2637|2636.5|2636.5|2636|2637|2636.5|2635.5|2634.5|6365
1752065400000|2025-07-09 12:50:00|2636|2635.5|2636.5|2636|2637.5|2637|2636|2635.5|18923
1752065700000|2025-07-09 12:55:00|2637|2636.5|2637|2636|2637.5|2637|2635.5|2635|9170
1752066000000|2025-07-09 13:00:00|2636.5|2635.5|2636|2635.5|2637|2636.5|2635.5|2634.5|6372
1752066300000|2025-07-09 13:05:00|2635.5|2635|2636.5|2636|2636.5|2636|2635.5|2634.5|8003
1752066600000|2025-07-09 13:10:00|2636|2635.5|2634|2633.5|2636|2635.5|2633.5|2633|7232
1752066900000|2025-07-09 13:15:00|2633.5|2633|2633.5|2633|2635|2634.5|2633|2632.5|9928
1752067200000|2025-07-09 13:20:00|2634|2632.5|2633|2632.5|2634|2633.5|2632|2631.5|14515
1752067500000|2025-07-09 13:25:00|2632.5|2632|2631.5|2630.5|2632.5|2632|2630|2629.5|8796
1752067800000|2025-07-09 13:30:00|2631|2630|2631|2630|2634|2633.5|2625.5|2624.5|47053
1752068100000|2025-07-09 13:35:00|2631.5|2630.5|2621.5|2621|2632|2631.5|2620.5|2620|30405
1752068400000|2025-07-09 13:40:00|2622|2621.5|2622|2621.5|2625.5|2625|2620|2619.5|24824
1752068700000|2025-07-09 13:45:00|2621.5|2620.5|2619|2618.5|2622|2621.5|2618.5|2618|18079
1752069000000|2025-07-09 13:50:00|2619.5|2619|2617.5|2617|2621.5|2620.5|2616.5|2616|29037
1752069300000|2025-07-09 13:55:00|2617|2616.5|2618.5|2618|2620|2619|2615|2614.5|15380
1752069600000|2025-07-09 14:00:00|2619|2618.5|2620.5|2620|2621.5|2621|2616.5|2616|30424
1752069900000|2025-07-09 14:05:00|2621|2620.5|2622.5|2621.5|2625|2624|2621|2620.5|26353
1752070200000|2025-07-09 14:10:00|2622|2622.5|2621.5|2620.5|2623.5|2623|2619.5|2619|12715
1752070500000|2025-07-09 14:15:00|2622|2621|2620.5|2620|2622|2621.5|2618.5|2617.5|22105
1752070800000|2025-07-09 14:20:00|2621|2620.5|2620.5|2620|2621|2620.5|2619|2618.5|15448
1752071100000|2025-07-09 14:25:00|2621|2620.5|2618.5|2617.5|2622|2621|2618|2617.5|37320
1752071400000|2025-07-09 14:30:00|2617|2618|2619.5|2619|2620.5|2620|2615.5|2615|25328
1752071700000|2025-07-09 14:35:00|2619|2618.5|2620|2619.5|2622.5|2622|2617.5|2617|19371
1752072000000|2025-07-09 14:40:00|2620.5|2620|2622.5|2622|2623|2622|2620|2619.5|14418
1752072300000|2025-07-09 14:45:00|2623|2622.5|2625.5|2625|2625.5|2625|2622|2621.5|25632
1752072600000|2025-07-09 14:50:00|2625|2624.5|2627|2626.5|2627.5|2626.5|2624.5|2624|24665
1752072900000|2025-07-09 14:55:00|2627.5|2627|2626.5|2626|2628.5|2628|2626|2625.5|28841
1752073200000|2025-07-09 15:00:00|2626|2625.5|2627|2626.5|2627.5|2627|2625.5|2625|24968
1752073500000|2025-07-09 15:05:00|2627.5|2627|2626.5|2626|2627.5|2627|2626|2625.5|39525
1752073800000|2025-07-09 15:10:00|2627|2626.5|2625|2624.5|2628.5|2628|2624.5|2624|35499
1752074100000|2025-07-09 15:15:00|2625.5|2625|2626|2625.5|2627|2626|2625|2624.5|36430
1752074400000|2025-07-09 15:20:00|2626.5|2626|2628|2627.5|2628|2627.5|2626|2625.5|39815
1752074700000|2025-07-09 15:25:00|2627.5|2627|2628|2627.5|2629.5|2629|2627.5|2627|47749
1752130800000|2025-07-10 07:00:00|2637.5|2636.5|2649.5|2648.5|2650|2649|2636.5|2635.5|22143
1752131100000|2025-07-10 07:05:00|2649|2648|2654|2653|2655|2654.5|2648.5|2648|20452
1752131400000|2025-07-10 07:10:00|2654.5|2653.5|2652|2651.5|2655.5|2655|2651.5|2651|11860
1752131700000|2025-07-10 07:15:00|2652.5|2650.5|2650|2649.5|2652.5|2651|2649|2648.5|18517
1752132000000|2025-07-10 07:20:00|2650.5|2650|2654|2653.5|2654.5|2654|2650.5|2650|17727
1752132300000|2025-07-10 07:25:00|2654.5|2653|2657|2656.5|2657|2656.5|2653.5|2653|18785
1752132600000|2025-07-10 07:30:00|2657.5|2655.5|2659|2658.5|2660|2659.5|2655.5|2654.5|12443
1752132900000|2025-07-10 07:35:00|2659.5|2659|2660.5|2660|2661.5|2661|2658.5|2657.5|17612
1752133200000|2025-07-10 07:40:00|2661|2660.5|2661.5|2661|2662|2661.5|2660|2659.5|11357
1752133500000|2025-07-10 07:45:00|2661|2660.5|2660.5|2660|2661.5|2661|2657.5|2657|10038
1752133800000|2025-07-10 07:50:00|2660|2659.5|2660.5|2660|2660.5|2660|2659.5|2659|10252
1752134100000|2025-07-10 07:55:00|2660|2659.5|2657|2656.5|2661|2660.5|2656.5|2656|20516
1752134400000|2025-07-10 08:00:00|2656.5|2656|2659.5|2659|2660|2659|2656|2655.5|25924
1752134700000|2025-07-10 08:05:00|2660|2659.5|2659|2658.5|2661|2660.5|2658.5|2658|18788
1752135000000|2025-07-10 08:10:00|2658.5|2658|2659|2658.5|2659.5|2658.5|2658|2657.5|22242
1752135300000|2025-07-10 08:15:00|2659.5|2659|2659|2658.5|2660|2659.5|2658.5|2658|8828
1752135600000|2025-07-10 08:20:00|2659.5|2659|2659.5|2658.5|2660|2659.5|2658.5|2658|13395
1752135900000|2025-07-10 08:25:00|2660|2659|2660.5|2660|2662|2661.5|2660|2658.5|24685
1752136200000|2025-07-10 08:30:00|2660|2659.5|2659.5|2658.5|2660.5|2660|2659|2658.5|294762
1752136500000|2025-07-10 08:35:00|2659|2658|2652|2651|2659.5|2658.5|2647.5|2646.5|22596
1752136800000|2025-07-10 08:40:00|2650.5|2650|2653.5|2652.5|2654|2653.5|2648|2647.5|16148
1752137100000|2025-07-10 08:45:00|2653|2652|2654.5|2654|2654.5|2654|2652.5|2651.5|8340
1752137400000|2025-07-10 08:50:00|2654|2653.5|2655|2654|2655.5|2655|2654|2653.5|8599
1752137700000|2025-07-10 08:55:00|2655.5|2654.5|2655.5|2655|2655.5|2655|2654.5|2653.5|29776
1752138000000|2025-07-10 09:00:00|2656|2655.5|2657.5|2657|2657.5|2657|2655|2654.5|20077
1752138300000|2025-07-10 09:05:00|2658.5|2658|2659.5|2659|2660|2659.5|2658.5|2658|8424
1752138600000|2025-07-10 09:10:00|2660|2659.5|2659.5|2658.5|2660.5|2659.5|2659|2658.5|20770
1752138900000|2025-07-10 09:15:00|2660|2659|2659|2658.5|2660|2659|2659|2658.5|7285
1752139200000|2025-07-10 09:20:00|2659.5|2659|2660.5|2660|2660.5|2660|2659.5|2658.5|11229
1752139500000|2025-07-10 09:25:00|2661|2660.5|2661.5|2661|2661.5|2661|2660.5|2660|20877
1752139800000|2025-07-10 09:30:00|2661|2660.5|2660.5|2660|2662|2661.5|2660.5|2659.5|10620
1752140100000|2025-07-10 09:35:00|2661|2660.5|2661|2660.5|2661.5|2660.5|2660|2659|12599
1752140400000|2025-07-10 09:40:00|2660|2659.5|2659|2658.5|2660|2659.5|2658.5|2658|11003
1752140700000|2025-07-10 09:45:00|2659.5|2659|2658.5|2657.5|2659.5|2659|2658|2657.5|9045
1752141000000|2025-07-10 09:50:00|2658|2658|2658|2657|2658.5|2658|2657|2656.5|13417
1752141300000|2025-07-10 09:55:00|2658.5|2657.5|2659.5|2659|2660.5|2660|2658|2657|8470
1752141600000|2025-07-10 10:00:00|2660|2659.5|2659.5|2659|2660|2659.5|2658.5|2658|7690
1752141900000|2025-07-10 10:05:00|2659|2658.5|2659.5|2659|2660|2659.5|2659|2658|2504
1752142200000|2025-07-10 10:10:00|2660|2659.5|2660|2659|2660.5|2660|2660|2659|3462
1752142500000|2025-07-10 10:15:00|2659.5|2659.5|2660.5|2659.5|2660.5|2659.5|2659.5|2659|2945
1752142800000|2025-07-10 10:20:00|2661|2660|2661|2660|2661|2660.5|2660.5|2659.5|6880
1752143100000|2025-07-10 10:25:00|2660.5|2659.5|2660|2659.5|2661|2660|2659.5|2659|6309
1752143400000|2025-07-10 10:30:00|2660.5|2660|2661.5|2660.5|2661.5|2660.5|2660.5|2660|4836
1752143700000|2025-07-10 10:35:00|2661|2661|2661|2660|2661.5|2661|2661|2660|3800
1752144000000|2025-07-10 10:40:00|2661.5|2660.5|2660.5|2659.5|2661.5|2661|2660|2659|7050
1752144300000|2025-07-10 10:45:00|2661|2660|2662.5|2661.5|2662.5|2662|2661|2660|4884
1752144600000|2025-07-10 10:50:00|2663|2662|2664|2663|2664|2663.5|2663|2661.5|8805
1752144900000|2025-07-10 10:55:00|2663.5|2662.5|2665|2664.5|2666|2665.5|2663.5|2662.5|7190
1752145200000|2025-07-10 11:00:00|2664|2663.5|2664|2663.5|2665|2664.5|2663.5|2662.5|13922
1752145500000|2025-07-10 11:05:00|2663.5|2663|2665.5|2665|2666|2665|2662.5|2662|9773
1752145800000|2025-07-10 11:10:00|2666|2664.5|2665.5|2664.5|2667|2666.5|2665|2664|6209
1752146100000|2025-07-10 11:15:00|2665|2665|2665|2664.5|2666.5|2665.5|2665|2664|5485
1752146400000|2025-07-10 11:20:00|2665.5|2665|2665|2664|2665.5|2665|2664.5|2663.5|5895
1752146700000|2025-07-10 11:25:00|2664.5|2664.5|2665.5|2665|2666|2665.5|2664.5|2664|21471
1752147000000|2025-07-10 11:30:00|2666|2664.5|2665.5|2665|2666|2665.5|2664.5|2664|13061
1752147300000|2025-07-10 11:35:00|2666|2665.5|2668|2667|2668.5|2668|2661|2660.5|33880
1752147600000|2025-07-10 11:40:00|2667.5|2667.5|2666|2665|2668.5|2667.5|2665|2664.5|8970
1752147900000|2025-07-10 11:45:00|2665.5|2664.5|2662.5|2661.5|2665.5|2664.5|2659.5|2659|16136
1752148200000|2025-07-10 11:50:00|2662|2661|2662|2661.5|2662.5|2662|2661|2660|8004
1752148500000|2025-07-10 11:55:00|2661.5|2661|2659|2658.5|2662|2661.5|2659|2658.5|7553
1752148800000|2025-07-10 12:00:00|2658.5|2658|2659.5|2658.5|2660|2659.5|2658|2657|6889
1752149100000|2025-07-10 12:05:00|2659|2659|2660|2659|2660.5|2659.5|2659|2658|4424
1752149400000|2025-07-10 12:10:00|2659.5|2658.5|2657|2656|2659.5|2658.5|2656.5|2656|15411
1752149700000|2025-07-10 12:15:00|2656.5|2656.5|2657|2656|2657|2656.5|2655.5|2655|76446
1752150000000|2025-07-10 12:20:00|2656.5|2656.5|2659|2658.5|2659.5|2658.5|2656.5|2656|10489
1752150300000|2025-07-10 12:25:00|2658.5|2658|2659|2658|2659|2658.5|2657.5|2657|8363
1752150600000|2025-07-10 12:30:00|2658.5|2658.5|2660.5|2660|2660.5|2660|2658|2657.5|5802
1752150900000|2025-07-10 12:35:00|2660|2659.5|2656.5|2656|2660|2659.5|2656|2655.5|17295
1752151200000|2025-07-10 12:40:00|2656|2655.5|2651.5|2651|2656.5|2656|2651.5|2651|20321
1752151500000|2025-07-10 12:45:00|2651|2650.5|2648|2647.5|2651|2650.5|2648|2647|14209
1752151800000|2025-07-10 12:50:00|2648.5|2647|2651.5|2651|2651.5|2651|2648|2647|9772
1752152100000|2025-07-10 12:55:00|2652|2651.5|2651.5|2651|2653.5|2653|2651.5|2650.5|10212
1752152400000|2025-07-10 13:00:00|2652|2652|2649.5|2649|2653|2652.5|2643.5|2642.5|20494
1752152700000|2025-07-10 13:05:00|2650|2649.5|2650|2649.5|2651.5|2650.5|2648.5|2647.5|14764
1752153000000|2025-07-10 13:10:00|2649.5|2649|2648|2647.5|2650|2649.5|2648|2647|9952
1752153300000|2025-07-10 13:15:00|2647.5|2647|2644|2643|2648|2647.5|2643.5|2643|15889
1752153600000|2025-07-10 13:20:00|2644.5|2643.5|2642.5|2642|2645|2644.5|2641.5|2640.5|20379
1752153900000|2025-07-10 13:25:00|2642|2641.5|2635.5|2634.5|2642|2641.5|2635.5|2634.5|16579
1752154200000|2025-07-10 13:30:00|2635|2634|2634.5|2634|2640.5|2640|2631.5|2631|37680
1752154500000|2025-07-10 13:35:00|2635|2634.5|2629|2628|2635|2634.5|2625.5|2625|36088
1752154800000|2025-07-10 13:40:00|2628.5|2627.5|2632|2631|2632|2631.5|2625|2624.5|108650
1752155100000|2025-07-10 13:45:00|2632.5|2631.5|2633|2632.5|2635|2634|2632.5|2631.5|15625
1752155400000|2025-07-10 13:50:00|2633.5|2633|2636|2635.5|2638|2637.5|2632|2631.5|22838
1752155700000|2025-07-10 13:55:00|2636.5|2636|2641|2640.5|2641.5|2641|2636|2635.5|16877
1752156000000|2025-07-10 14:00:00|2641.5|2641|2650.5|2649.5|2651|2650|2641.5|2641|25236
1752156300000|2025-07-10 14:05:00|2651|2650|2653|2652|2653.5|2652.5|2649.5|2649|44825
1752156600000|2025-07-10 14:10:00|2652.5|2652.5|2657.5|2656.5|2657.5|2657|2652.5|2652.5|16982
1752156900000|2025-07-10 14:15:00|2657|2656|2657|2656.5|2659|2658.5|2655.5|2655|18389
1752157200000|2025-07-10 14:20:00|2657.5|2656|2661.5|2661|2661.5|2661|2657|2656|21302
1752157500000|2025-07-10 14:25:00|2662|2660.5|2663|2662.5|2663.5|2663|2661|2660.5|8894
1752157800000|2025-07-10 14:30:00|2663.5|2663|2663.5|2663|2664.5|2664|2662.5|2662|21202
1752158100000|2025-07-10 14:35:00|2663|2662.5|2661.5|2661|2665|2664.5|2661.5|2661|20315
1752158400000|2025-07-10 14:40:00|2662|2661.5|2658|2657.5|2663|2662.5|2658|2657|24005
1752158700000|2025-07-10 14:45:00|2657.5|2657|2656|2655.5|2658.5|2658|2655.5|2655|25808
1752159000000|2025-07-10 14:50:00|2655.5|2655|2655|2654.5|2656.5|2656|2655|2654.5|16502
1752159300000|2025-07-10 14:55:00|2654.5|2654|2658|2657.5|2658|2657.5|2654|2653.5|23744
1752159600000|2025-07-10 15:00:00|2657.5|2657|2659|2658.5|2659.5|2659|2657.5|2656.5|19617
1752159900000|2025-07-10 15:05:00|2659.5|2659|2659.5|2659|2661|2660.5|2659|2658.5|23226
1752160200000|2025-07-10 15:10:00|2660|2659.5|2659.5|2659|2661.5|2661|2659.5|2659|28391
1752160500000|2025-07-10 15:15:00|2660|2658.5|2661|2660.5|2661|2660.5|2659.5|2658.5|23590
1752160800000|2025-07-10 15:20:00|2660.5|2660|2660|2659.5|2661|2660.5|2660|2659.5|29211
1752161100000|2025-07-10 15:25:00|2659.5|2659|2661|2660|2661.5|2661|2659.5|2659|31623
1752217200000|2025-07-11 07:00:00|2651|2650|2658|2657.5|2659|2657.5|2650.5|2649.5|77908
1752217500000|2025-07-11 07:05:00|2657.5|2657|2659.5|2658.5|2660.5|2659.5|2656.5|2655.5|25234
1752217800000|2025-07-11 07:10:00|2660.5|2660|2663.5|2663|2664|2663.5|2658|2657.5|21724
1752218100000|2025-07-11 07:15:00|2664|2663.5|2665|2664.5|2665.5|2665|2660|2659.5|21118
1752218400000|2025-07-11 07:20:00|2664.5|2664|2663.5|2663|2665|2664|2661.5|2661|12078
1752218700000|2025-07-11 07:25:00|2663|2662.5|2664.5|2664|2665|2664.5|2663|2662.5|15542
1752219000000|2025-07-11 07:30:00|2663.5|2663|2667|2666.5|2667|2666.5|2662.5|2662|11239
1752219300000|2025-07-11 07:35:00|2667.5|2667|2667.5|2666.5|2667.5|2667|2664.5|2664|114672
1752219600000|2025-07-11 07:40:00|2667|2665|2666|2665.5|2667.5|2666.5|2666|2665|7424
1752219900000|2025-07-11 07:45:00|2666.5|2666|2669|2668.5|2669|2668.5|2666|2665.5|7787
1752220200000|2025-07-11 07:50:00|2668.5|2668|2668|2667|2669|2668|2666.5|2666|7823
1752220500000|2025-07-11 07:55:00|2667.5|2666.5|2665.5|2665|2669|2668.5|2665.5|2665|16438
1752220800000|2025-07-11 08:00:00|2666|2665.5|2665|2664.5|2666.5|2666|2664.5|2663.5|13899
1752221100000|2025-07-11 08:05:00|2665.5|2665|2665.5|2665|2667|2666.5|2664.5|2664|10756
1752221400000|2025-07-11 08:10:00|2666.5|2664.5|2670|2669.5|2670.5|2670|2666.5|2664.5|17057
1752221700000|2025-07-11 08:15:00|2669.5|2669|2669.5|2668.5|2670.5|2670|2668.5|2668|9767
1752222000000|2025-07-11 08:20:00|2670|2669|2669.5|2669|2670.5|2670|2668.5|2668|14662
1752222300000|2025-07-11 08:25:00|2669|2668.5|2670.5|2669.5|2670.5|2670|2668.5|2668|15247
1752222600000|2025-07-11 08:30:00|2670|2670|2668|2667.5|2671|2670.5|2668|2667.5|14992
1752222900000|2025-07-11 08:35:00|2668.5|2668|2668.5|2668|2669|2668.5|2668|2667.5|18585
1752223200000|2025-07-11 08:40:00|2668|2667.5|2667|2666|2668.5|2667.5|2666.5|2666|5509
1752223500000|2025-07-11 08:45:00|2666.5|2665.5|2666|2665|2666.5|2665.5|2664.5|2664|9218
1752223800000|2025-07-11 08:50:00|2665|2664.5|2664.5|2664|2666|2665.5|2664.5|2664|8035
1752224100000|2025-07-11 08:55:00|2665|2664.5|2662|2661.5|2666|2665|2662|2661.5|11325
1752224400000|2025-07-11 09:00:00|2662.5|2662|2661.5|2661|2663.5|2663|2661.5|2661|12530
1752224700000|2025-07-11 09:05:00|2661|2660.5|2662|2661.5|2662.5|2662|2661|2660.5|5464
1752225000000|2025-07-11 09:10:00|2661.5|2661|2661|2660.5|2662.5|2662|2658.5|2658|9203
1752225300000|2025-07-11 09:15:00|2661.5|2661|2660.5|2660|2663|2662.5|2660.5|2660|11083
1752225600000|2025-07-11 09:20:00|2660|2659.5|2660.5|2660|2661|2660.5|2659.5|2659|9832
1752225900000|2025-07-11 09:25:00|2660|2659.5|2658|2657.5|2660|2659.5|2658|2657.5|12232
1752226200000|2025-07-11 09:30:00|2657.5|2657|2657|2656.5|2658|2657.5|2657|2656.5|8018
1752226500000|2025-07-11 09:35:00|2657.5|2657|2656|2655|2657.5|2657|2655.5|2655|5987
1752226800000|2025-07-11 09:40:00|2656.5|2655.5|2656.5|2656|2657|2656.5|2656|2655|13590
1752227100000|2025-07-11 09:45:00|2657|2656.5|2656.5|2656|2657|2656.5|2655.5|2655|5024
1752227400000|2025-07-11 09:50:00|2656|2655.5|2655.5|2655|2657|2656.5|2655.5|2655|10973
1752227700000|2025-07-11 09:55:00|2656|2655.5|2655|2654.5|2656|2655.5|2655|2654.5|10389
1752228000000|2025-07-11 10:00:00|2654.5|2654|2654|2653.5|2655|2654.5|2654|2653.5|9799
1752228300000|2025-07-11 10:05:00|2653.5|2653|2650.5|2650|2654|2653.5|2650.5|2650|21356
1752228600000|2025-07-11 10:10:00|2651.5|2651|2651|2650.5|2652|2651.5|2651|2650|8461
1752228900000|2025-07-11 10:15:00|2651.5|2651|2651|2650.5|2652|2651.5|2651|2650.5|18929
1752229200000|2025-07-11 10:20:00|2650.5|2650|2652|2651.5|2652|2651.5|2650.5|2650|12166
1752229500000|2025-07-11 10:25:00|2651.5|2651|2651.5|2651|2652|2651.5|2651.5|2650.5|13374
1752229800000|2025-07-11 10:30:00|2651|2650.5|2652|2651.5|2652|2651.5|2650.5|2650|7656
1752230100000|2025-07-11 10:35:00|2651.5|2651|2652|2651.5|2652.5|2652|2651.5|2651|12725
1752230400000|2025-07-11 10:40:00|2652.5|2652|2653.5|2653|2654|2653.5|2652.5|2652|5488
1752230700000|2025-07-11 10:45:00|2653|2652.5|2653|2652.5|2653.5|2653|2652|2651.5|7972
1752231000000|2025-07-11 10:50:00|2652.5|2652|2652.5|2652|2653.5|2653|2652|2651.5|10061
1752231300000|2025-07-11 10:55:00|2653|2652.5|2653|2652.5|2654|2653.5|2652.5|2652|13437
1752231600000|2025-07-11 11:00:00|2653.5|2653|2651.5|2651|2653.5|2653|2648.5|2647.5|24722
1752231900000|2025-07-11 11:05:00|2652|2651.5|2651|2650.5|2653.5|2653|2651|2650.5|17559
1752232200000|2025-07-11 11:10:00|2651.5|2651|2652.5|2652|2653|2652.5|2651.5|2651|7705
1752232500000|2025-07-11 11:15:00|2652|2651.5|2653.5|2653|2653.5|2653|2652|2651.5|8226
1752232800000|2025-07-11 11:20:00|2653|2652.5|2653|2652.5|2654|2653.5|2653|2652|6054
1752233100000|2025-07-11 11:25:00|2653.5|2653|2653|2652.5|2653.5|2653|2653|2652.5|2266
1752233400000|2025-07-11 11:30:00|2652.5|2652|2655.5|2655|2655.5|2655|2652.5|2652|6714
1752233700000|2025-07-11 11:35:00|2656|2655.5|2655|2654.5|2657.5|2656.5|2655|2654.5|13734
1752234000000|2025-07-11 11:40:00|2655.5|2655|2654.5|2654|2655.5|2655|2654.5|2654|5274
1752234300000|2025-07-11 11:45:00|2655|2654.5|2655|2654.5|2655.5|2655|2654.5|2654|6934
1752234600000|2025-07-11 11:50:00|2654.5|2654|2655.5|2655|2656|2655.5|2654|2653.5|4457
1752234900000|2025-07-11 11:55:00|2656|2655.5|2657|2656.5|2658|2657.5|2655.5|2655|8179
1752235200000|2025-07-11 12:00:00|2656.5|2656|2655.5|2655|2656.5|2656|2655.5|2655|11690
1752235500000|2025-07-11 12:05:00|2656|2655.5|2654.5|2654|2656|2655.5|2653.5|2653|8779
1752235800000|2025-07-11 12:10:00|2654|2653.5|2653.5|2653|2654.5|2654|2653.5|2653|9079
1752236100000|2025-07-11 12:15:00|2653|2652.5|2653.5|2653|2653.5|2653|2653|2652.5|5361
1752236400000|2025-07-11 12:20:00|2653|2652.5|2653.5|2653|2654|2653.5|2652.5|2652|11751
1752236700000|2025-07-11 12:25:00|2653|2652.5|2654|2653.5|2654.5|2654|2653|2652.5|5181
1752237000000|2025-07-11 12:30:00|2653.5|2653|2653.5|2653|2653.5|2653.5|2652.5|2652|9889
1752237300000|2025-07-11 12:35:00|2654|2653.5|2655.5|2655|2655.5|2655|2654|2653.5|7006
1752237600000|2025-07-11 12:40:00|2655|2654.5|2655.5|2655|2657.5|2657|2655|2654.5|10493
1752237900000|2025-07-11 12:45:00|2656|2654.5|2656|2655.5|2656.5|2656|2655.5|2654.5|7944
1752238200000|2025-07-11 12:50:00|2655.5|2655|2655.5|2655|2655.5|2655|2655|2654.5|6815
1752238500000|2025-07-11 12:55:00|2656|2655.5|2655.5|2655|2656.5|2656|2654.5|2654|7517
1752238800000|2025-07-11 13:00:00|2655|2654.5|2656.5|2656|2657|2656.5|2655|2654.5|6029
1752239100000|2025-07-11 13:05:00|2656|2655.5|2656.5|2656|2657.5|2657|2656|2655.5|20327
1752239400000|2025-07-11 13:10:00|2656|2655.5|2657.5|2657|2657.5|2657|2656|2655.5|7589
1752239700000|2025-07-11 13:15:00|2657|2656.5|2658|2657.5|2659|2658.5|2656.5|2656|14282
1752240000000|2025-07-11 13:20:00|2657.5|2657|2658.5|2658|2658.5|2658|2657.5|2657|6751
1752240300000|2025-07-11 13:25:00|2658|2657.5|2653.5|2653|2658.5|2658|2653.5|2653|30546
1752240600000|2025-07-11 13:30:00|2652.5|2652|2654.5|2653.5|2657.5|2656.5|2651|2650.5|54855
1752240900000|2025-07-11 13:35:00|2654|2653|2654.5|2654|2655.5|2655|2651.5|2651|16434
1752241200000|2025-07-11 13:40:00|2655.5|2655|2658|2657.5|2659.5|2659|2655|2654.5|11828
1752241500000|2025-07-11 13:45:00|2657.5|2657|2654|2653.5|2659|2658.5|2653.5|2653|13423
1752241800000|2025-07-11 13:50:00|2653.5|2653|2652.5|2652|2654|2653.5|2651|2650.5|17247
1752242100000|2025-07-11 13:55:00|2653|2652.5|2652|2651.5|2654.5|2654|2651.5|2651|15510
1752242400000|2025-07-11 14:00:00|2651.5|2651|2653.5|2653|2654.5|2654|2650|2649.5|16534
1752242700000|2025-07-11 14:05:00|2654|2653.5|2656|2655.5|2656.5|2656|2653.5|2653|12204
1752243000000|2025-07-11 14:10:00|2655.5|2655|2657|2656.5|2658|2657.5|2655.5|2654.5|25915
1752243300000|2025-07-11 14:15:00|2657.5|2657|2656.5|2656|2659|2658.5|2656.5|2656|17242
1752243600000|2025-07-11 14:20:00|2657|2656.5|2658.5|2658|2658.5|2658|2657|2656.5|11785
1752243900000|2025-07-11 14:25:00|2659|2658.5|2661.5|2661|2661.5|2661|2657|2656.5|43675
1752244200000|2025-07-11 14:30:00|2662|2661.5|2661.5|2661|2663|2662.5|2660.5|2660|23237
1752244500000|2025-07-11 14:35:00|2661|2660.5|2660.5|2660|2662|2661.5|2660.5|2660|7789
1752244800000|2025-07-11 14:40:00|2660|2659.5|2660.5|2660|2661.5|2661|2659.5|2659|72550
1752245100000|2025-07-11 14:45:00|2660|2659.5|2661|2660|2661|2660.5|2660|2659.5|53223
1752245400000|2025-07-11 14:50:00|2660.5|2660.5|2664.5|2664|2665|2664.5|2660.5|2660.5|17132
1752245700000|2025-07-11 14:55:00|2665|2664.5|2666|2665.5|2667|2666|2664.5|2664|268603
1752246000000|2025-07-11 15:00:00|2665.5|2665|2667.5|2667|2668|2667.5|2665.5|2665|26205
1752246300000|2025-07-11 15:05:00|2668|2667.5|2669.5|2669|2670|2669|2668|2667.5|24549
1752246600000|2025-07-11 15:10:00|2670|2669.5|2672|2671.5|2673|2672.5|2670|2669.5|41505
1752246900000|2025-07-11 15:15:00|2671.5|2671|2671|2670.5|2672|2671.5|2670.5|2670|29060
1752247200000|2025-07-11 15:20:00|2671.5|2671|2673|2672.5|2673.5|2673|2671|2670.5|17996
1752247500000|2025-07-11 15:25:00|2673.5|2671.5|2671|2670.5|2673.5|2672|2671|2670.5|28945
1752476400000|2025-07-14 07:00:00|2670|2669|2667.5|2667|2670|2669|2663|2661.5|19369
1752476700000|2025-07-14 07:05:00|2667|2666.5|2671|2670.5|2671.5|2671|2667|2666.5|10686
1752477000000|2025-07-14 07:10:00|2671.5|2671|2674.5|2674|2675.5|2675|2671.5|2671|8665
1752477300000|2025-07-14 07:15:00|2675|2674.5|2669|2668.5|2675.5|2674.5|2669|2668|8835
1752477600000|2025-07-14 07:20:00|2669.5|2668|2663.5|2663|2669.5|2669|2663.5|2663|5670
1752477900000|2025-07-14 07:25:00|2663|2662.5|2661|2660.5|2663.5|2662.5|2660.5|2660|9891
1752478200000|2025-07-14 07:30:00|2661.5|2661|2662|2661.5|2663|2662.5|2660.5|2660|12419
1752478500000|2025-07-14 07:35:00|2662.5|2662|2664.5|2664|2665|2664.5|2662|2661.5|4757
1752478800000|2025-07-14 07:40:00|2664|2663.5|2667|2666.5|2668|2667.5|2664|2663.5|7631
1752479100000|2025-07-14 07:45:00|2666.5|2666|2667.5|2667|2669|2668.5|2666|2665.5|7451
1752479400000|2025-07-14 07:50:00|2667|2666.5|2667|2666|2667.5|2667|2666.5|2665.5|4386
1752479700000|2025-07-14 07:55:00|2666.5|2665.5|2665.5|2664.5|2666.5|2666|2665|2664.5|10213
1752480000000|2025-07-14 08:00:00|2665|2665|2665|2664.5|2666|2665.5|2663.5|2663|8748
1752480300000|2025-07-14 08:05:00|2665.5|2665|2666.5|2666|2666.5|2666|2664.5|2664|5932
1752480600000|2025-07-14 08:10:00|2666|2665.5|2666|2665.5|2666.5|2666|2665|2664.5|8760
1752480900000|2025-07-14 08:15:00|2665.5|2665|2668.5|2668|2668.5|2668|2665.5|2665|12955
1752481200000|2025-07-14 08:20:00|2668|2667.5|2668|2667.5|2669|2668.5|2667|2666.5|4702
1752481500000|2025-07-14 08:25:00|2667.5|2667|2668|2667.5|2668.5|2668|2667.5|2667|15551
1752481800000|2025-07-14 08:30:00|2668.5|2667|2668.5|2668|2670|2669.5|2668|2667|3368
1752482100000|2025-07-14 08:35:00|2669|2668.5|2670.5|2670|2671.5|2670.5|2668.5|2668.5|5659
1752482400000|2025-07-14 08:40:00|2671|2670.5|2672|2671.5|2672|2671.5|2670.5|2670|3969
1752482700000|2025-07-14 08:45:00|2672.5|2672|2672.5|2672|2673.5|2673|2672|2671.5|3208
1752483000000|2025-07-14 08:50:00|2673.5|2672.5|2674.5|2674|2675|2674.5|2672.5|2672|4828
1752483300000|2025-07-14 08:55:00|2674|2673.5|2673.5|2673|2674.5|2674|2673|2672.5|5765
1752483600000|2025-07-14 09:00:00|2673|2672.5|2672.5|2671.5|2673.5|2672.5|2671|2670.5|9332
1752483900000|2025-07-14 09:05:00|2672|2672|2672|2671|2672.5|2672|2671.5|2671|5840
1752484200000|2025-07-14 09:10:00|2671.5|2670|2672.5|2672|2672.5|2672|2670|2669.5|7899
1752484500000|2025-07-14 09:15:00|2672|2671.5|2673|2672.5|2673.5|2672.5|2671.5|2671|5748
1752484800000|2025-07-14 09:20:00|2673.5|2673|2673.5|2672.5|2674.5|2673.5|2673.5|2672.5|6012
1752485100000|2025-07-14 09:25:00|2674|2673|2674|2673.5|2674|2673.5|2673.5|2672.5|10154
1752485400000|2025-07-14 09:30:00|2674.5|2674|2676.5|2675.5|2677|2676.5|2674.5|2674|9255
1752485700000|2025-07-14 09:35:00|2676|2676|2675.5|2675|2676.5|2676|2675.5|2675|2942
1752486000000|2025-07-14 09:40:00|2675|2674.5|2673.5|2673|2676|2675.5|2673.5|2672.5|7031
1752486300000|2025-07-14 09:45:00|2673|2672.5|2673.5|2673|2673.5|2673|2673|2672.5|5854
1752486600000|2025-07-14 09:50:00|2674|2673.5|2673.5|2673|2674.5|2674|2673.5|2672.5|4399
1752486900000|2025-07-14 09:55:00|2673|2672.5|2674.5|2674|2674.5|2674|2673|2672.5|6278
1752487200000|2025-07-14 10:00:00|2675.5|2675|2674.5|2674|2676.5|2676|2674.5|2674|13397
1752487500000|2025-07-14 10:05:00|2673.5|2673.5|2671.5|2670.5|2674|2674|2671.5|2670.5|16750
1752487800000|2025-07-14 10:10:00|2671|2671|2672|2671.5|2672|2671.5|2671|2670.5|6619
1752488100000|2025-07-14 10:15:00|2672.5|2672|2672.5|2672|2673|2672|2672|2671.5|7990
1752488400000|2025-07-14 10:20:00|2672|2671.5|2670.5|2670|2672|2671.5|2670.5|2670|9052
1752488700000|2025-07-14 10:25:00|2671|2670.5|2671.5|2671|2672|2671|2671|2670.5|3985
1752489000000|2025-07-14 10:30:00|2672|2671.5|2674|2673.5|2674.5|2673.5|2672|2671.5|4652
1752489300000|2025-07-14 10:35:00|2673.5|2673|2674|2673.5|2674|2673.5|2673.5|2672.5|4353
1752489600000|2025-07-14 10:40:00|2674.5|2673|2673.5|2673|2674.5|2673|2673.5|2673|1201
1752489900000|2025-07-14 10:45:00|2673|2672.5|2672.5|2672|2673.5|2673|2672.5|2672|6866
1752490200000|2025-07-14 10:50:00|2673|2671.5|2674|2673|2674|2673.5|2672.5|2671.5|67633
1752490500000|2025-07-14 10:55:00|2674.5|2673.5|2675|2674|2675|2674.5|2674|2673|2826
1752490800000|2025-07-14 11:00:00|2674|2673.5|2672.5|2672|2674|2673.5|2672.5|2672|8634
1752491100000|2025-07-14 11:05:00|2673|2672.5|2672.5|2672|2674|2673.5|2672.5|2672|6536
1752491400000|2025-07-14 11:10:00|2673|2672.5|2673.5|2673|2674|2673.5|2673|2672.5|100023
1752491700000|2025-07-14 11:15:00|2673|2672.5|2672.5|2672|2673.5|2673|2672.5|2672|87282
1752492000000|2025-07-14 11:20:00|2673|2672.5|2673|2672.5|2673.5|2673|2673|2672.5|47200
1752492300000|2025-07-14 11:25:00|2673.5|2673|2673.5|2672.5|2673.5|2673|2673|2672.5|3429
1752492600000|2025-07-14 11:30:00|2672.5|2673|2673|2672.5|2673|2673|2672.5|2672|8919
1752492900000|2025-07-14 11:35:00|2673.5|2673|2673|2672.5|2673.5|2673|2673|2672.5|9596
1752493200000|2025-07-14 11:40:00|2674|2673.5|2676.5|2675.5|2676.5|2676|2674|2673|5531
1752493500000|2025-07-14 11:45:00|2676|2676|2673.5|2673|2676|2676|2672.5|2672|8201
1752493800000|2025-07-14 11:50:00|2673|2672.5|2673.5|2673|2674|2673|2672.5|2671.5|7025
1752494100000|2025-07-14 11:55:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2672.5|2671.5|4686
1752494400000|2025-07-14 12:00:00|2673|2672|2673|2672|2674.5|2673.5|2672.5|2672|28403
1752494700000|2025-07-14 12:05:00|2672.5|2672.5|2671.5|2670.5|2673|2672.5|2671|2670.5|1349
1752495000000|2025-07-14 12:10:00|2671|2671|2672.5|2672|2673|2672.5|2671|2670.5|7056
1752495300000|2025-07-14 12:15:00|2673|2672.5|2672|2671.5|2673.5|2672.5|2672|2671|3547
1752495600000|2025-07-14 12:20:00|2671.5|2671|2671.5|2671|2672|2671.5|2671|2670.5|2304
1752495900000|2025-07-14 12:25:00|2672|2671.5|2672|2671.5|2672.5|2672|2672|2671|9108
1752496200000|2025-07-14 12:30:00|2672.5|2672|2672|2671|2673|2672|2672|2671|6353
1752496500000|2025-07-14 12:35:00|2671.5|2671.5|2672.5|2671.5|2673|2672|2671|2670.5|3330
1752496800000|2025-07-14 12:40:00|2673|2672|2672|2671.5|2673|2672|2671.5|2671|6172
1752497100000|2025-07-14 12:45:00|2672.5|2672|2671|2670.5|2672.5|2672|2671|2670.5|1703
1752497400000|2025-07-14 12:50:00|2671.5|2671|2671.5|2671|2672.5|2671.5|2671|2670|2922
1752497700000|2025-07-14 12:55:00|2672|2671.5|2670|2669.5|2672|2671.5|2670|2669|9985
1752498000000|2025-07-14 13:00:00|2669.5|2669|2664.5|2664|2669.5|2669|2664.5|2664|9556
1752498300000|2025-07-14 13:05:00|2664|2663.5|2667.5|2666.5|2667.5|2666.5|2664|2663|11132
1752498600000|2025-07-14 13:10:00|2667|2667|2666.5|2665.5|2668|2667.5|2666.5|2665.5|5654
1752498900000|2025-07-14 13:15:00|2666|2666|2665|2664.5|2667|2666.5|2665|2664.5|7263
1752499200000|2025-07-14 13:20:00|2665.5|2665|2666.5|2665.5|2667|2666.5|2665.5|2665|6196
1752499500000|2025-07-14 13:25:00|2666|2665|2664.5|2664|2666.5|2665|2664.5|2664|239935
1752499800000|2025-07-14 13:30:00|2663|2662.5|2659|2658.5|2663|2662.5|2653|2652|27874
1752500100000|2025-07-14 13:35:00|2658.5|2658|2655.5|2654.5|2659|2658|2653|2652|19868
1752500400000|2025-07-14 13:40:00|2654.5|2653.5|2650.5|2650|2655|2654.5|2650.5|2650|26901
1752500700000|2025-07-14 13:45:00|2651|2650.5|2649|2648|2651.5|2651|2648.5|2648|25448
1752501000000|2025-07-14 13:50:00|2648.5|2647|2648|2647.5|2649|2648.5|2645.5|2645|95585
1752501300000|2025-07-14 13:55:00|2647.5|2646.5|2647|2646.5|2649.5|2649|2647|2646|22443
1752501600000|2025-07-14 14:00:00|2646.5|2646|2645.5|2645|2646.5|2646|2642.5|2642|19279
1752501900000|2025-07-14 14:05:00|2645|2644.5|2640|2639|2645|2645|2639.5|2639|22504
1752502200000|2025-07-14 14:10:00|2639.5|2638.5|2637.5|2636.5|2640|2639.5|2636|2635|19337
1752502500000|2025-07-14 14:15:00|2638|2637|2641|2640.5|2642|2641.5|2636.5|2635.5|17869
1752502800000|2025-07-14 14:20:00|2640.5|2640|2637|2636.5|2641.5|2640.5|2636|2635|17349
1752503100000|2025-07-14 14:25:00|2637.5|2636|2637|2636|2639|2638.5|2636|2635.5|17717
1752503400000|2025-07-14 14:30:00|2636.5|2636.5|2642.5|2642|2642.5|2642|2636.5|2636|21164
1752503700000|2025-07-14 14:35:00|2643|2642.5|2644|2643.5|2644.5|2644|2642|2641|15778
1752504000000|2025-07-14 14:40:00|2644.5|2644|2646.5|2646|2647|2646.5|2644.5|2644|13817
1752504300000|2025-07-14 14:45:00|2646|2645|2641|2640|2647.5|2647|2641|2640|20687
1752504600000|2025-07-14 14:50:00|2640.5|2639.5|2642.5|2642|2642.5|2642|2640|2639.5|14633
1752504900000|2025-07-14 14:55:00|2642|2641.5|2642|2641.5|2644|2643|2642|2641|25616
1752505200000|2025-07-14 15:00:00|2642.5|2641|2643.5|2643|2644|2643.5|2641|2640|12562
1752505500000|2025-07-14 15:05:00|2643|2642.5|2644.5|2644|2644.5|2644|2642|2641.5|13157
1752505800000|2025-07-14 15:10:00|2644|2643.5|2640|2639|2644.5|2644|2637|2636.5|28287
1752506100000|2025-07-14 15:15:00|2639|2638.5|2634|2633.5|2639|2638.5|2633.5|2632.5|42032
1752506400000|2025-07-14 15:20:00|2634.5|2634|2638|2637.5|2640.5|2639.5|2634|2633.5|21900
1752506700000|2025-07-14 15:25:00|2639|2637|2638|2637|2639|2638.5|2635.5|2635|30178
1752562800000|2025-07-15 07:00:00|2629|2628|2633|2631.5|2637|2635|2627.5|2627|30307
1752563100000|2025-07-15 07:05:00|2635|2633.5|2622.5|2622|2636|2635|2622.5|2622|23934
1752563400000|2025-07-15 07:10:00|2623|2622.5|2623|2622.5|2627|2626|2621|2620.5|27372
1752563700000|2025-07-15 07:15:00|2623.5|2623|2622|2621.5|2624|2623|2619.5|2619|8752
1752564000000|2025-07-15 07:20:00|2622.5|2622|2622|2621|2625|2624.5|2622|2621|15588
1752564300000|2025-07-15 07:25:00|2621.5|2621.5|2622|2621.5|2623.5|2623|2619.5|2619|17354
1752564600000|2025-07-15 07:30:00|2623.5|2623|2622|2621.5|2625|2624.5|2622|2621.5|11716
1752564900000|2025-07-15 07:35:00|2622.5|2621|2622.5|2622|2623|2622.5|2621.5|2621|26309
1752565200000|2025-07-15 07:40:00|2622|2621.5|2623.5|2623|2624|2623.5|2622|2621.5|13841
1752565500000|2025-07-15 07:45:00|2624|2623.5|2625.5|2625|2625.5|2625|2623.5|2623|4353
1752565800000|2025-07-15 07:50:00|2625|2624.5|2625.5|2625|2627|2626|2624.5|2624|10040
1752566100000|2025-07-15 07:55:00|2625|2624.5|2621|2620.5|2626.5|2626|2621|2620.5|13747
1752566400000|2025-07-15 08:00:00|2621.5|2621|2623|2622|2623|2622.5|2621|2620.5|7730
1752566700000|2025-07-15 08:05:00|2623.5|2622.5|2621.5|2621|2624|2623.5|2620.5|2620|9807
1752567000000|2025-07-15 08:10:00|2622|2620.5|2623.5|2623|2623.5|2623|2622|2620.5|6568
1752567300000|2025-07-15 08:15:00|2623|2622|2622.5|2622|2623.5|2623|2622|2621.5|11094
1752567600000|2025-07-15 08:20:00|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2620|2619.5|5774
1752567900000|2025-07-15 08:25:00|2622|2621|2621.5|2621|2622.5|2621.5|2619|2618|10444
1752568200000|2025-07-15 08:30:00|2620.5|2620.5|2619.5|2619|2621.5|2621|2617.5|2616.5|17368
1752568500000|2025-07-15 08:35:00|2620|2619.5|2620.5|2620|2620.5|2620|2618|2617.5|113710
1752568800000|2025-07-15 08:40:00|2621|2619.5|2621.5|2621|2623|2622.5|2620.5|2619.5|12324
1752569100000|2025-07-15 08:45:00|2621|2620.5|2618.5|2618|2621|2620.5|2618.5|2618|7259
1752569400000|2025-07-15 08:50:00|2619|2618.5|2619.5|2619|2620|2619.5|2619|2618|13380
1752569700000|2025-07-15 08:55:00|2619|2618.5|2618|2617|2619|2618.5|2618|2617|13032
1752570000000|2025-07-15 09:00:00|2617.5|2616.5|2616.5|2616|2617.5|2616.5|2616|2615.5|7401
1752570300000|2025-07-15 09:05:00|2617|2616.5|2619|2618.5|2619|2618.5|2617|2616.5|4374
1752570600000|2025-07-15 09:10:00|2619.5|2619|2619.5|2619|2620|2619.5|2619|2618.5|5308
1752570900000|2025-07-15 09:15:00|2620|2618.5|2621.5|2621|2621.5|2621|2619|2618.5|11327
1752571200000|2025-07-15 09:20:00|2622.5|2622|2623|2622.5|2623|2622.5|2622|2621|9433
1752571500000|2025-07-15 09:25:00|2623.5|2623|2625|2624.5|2625|2624.5|2623|2622.5|9125
1752571800000|2025-07-15 09:30:00|2625.5|2625|2625|2624.5|2626.5|2626|2624|2623.5|7801
1752572100000|2025-07-15 09:35:00|2624.5|2624|2621|2620.5|2625|2624.5|2621|2620.5|12429
1752572400000|2025-07-15 09:40:00|2622|2621.5|2622|2621.5|2622.5|2622|2621|2620.5|14546
1752572700000|2025-07-15 09:45:00|2622.5|2622|2621|2620.5|2623|2622.5|2621|2620.5|6666
1752573000000|2025-07-15 09:50:00|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|7977
1752573300000|2025-07-15 09:55:00|2620.5|2619|2621|2620.5|2621|2620.5|2619|2618|5314
1752573600000|2025-07-15 10:00:00|2620|2619.5|2619.5|2619|2620.5|2619.5|2619.5|2618.5|17920
1752573900000|2025-07-15 10:05:00|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618|4983
1752574200000|2025-07-15 10:10:00|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|4629
1752574500000|2025-07-15 10:15:00|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|6383
1752574800000|2025-07-15 10:20:00|2621|2620|2621.5|2621|2622.5|2621.5|2621|2620|5827
1752575100000|2025-07-15 10:25:00|2621|2620.5|2621|2620.5|2621|2621|2621|2620.5|7549
1752575400000|2025-07-15 10:30:00|2620.5|2620|2619.5|2619|2621.5|2621|2619.5|2619|11309
1752575700000|2025-07-15 10:35:00|2619|2618.5|2618|2617.5|2619.5|2618.5|2618|2617.5|5164
1752576000000|2025-07-15 10:40:00|2617.5|2617|2619|2618.5|2619.5|2619|2617.5|2617|9974
1752576300000|2025-07-15 10:45:00|2618.5|2618|2616|2615.5|2618.5|2618|2616|2615.5|7629
1752576600000|2025-07-15 10:50:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|20204
1752576900000|2025-07-15 10:55:00|2616.5|2616|2617|2616.5|2617.5|2617|2616|2615.5|8139
1752577200000|2025-07-15 11:00:00|2616.5|2616|2617|2616|2617|2616.5|2616|2615.5|5452
1752577500000|2025-07-15 11:05:00|2616.5|2616.5|2618|2617|2618|2617.5|2616.5|2616.5|7438
1752577800000|2025-07-15 11:10:00|2617.5|2617.5|2616.5|2616|2617.5|2617.5|2616.5|2616|5596
1752578100000|2025-07-15 11:15:00|2617|2615.5|2617.5|2617|2617.5|2617|2617|2615.5|10169
1752578400000|2025-07-15 11:20:00|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|17939
1752578700000|2025-07-15 11:25:00|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|31900
1752579000000|2025-07-15 11:30:00|2616.5|2616|2620|2619.5|2620|2619.5|2616.5|2616|7141
1752579300000|2025-07-15 11:35:00|2621|2620.5|2620|2619.5|2621.5|2621|2620|2619.5|5128
1752579600000|2025-07-15 11:40:00|2620.5|2619|2621|2620.5|2621|2620.5|2620.5|2619|57208
1752579900000|2025-07-15 11:45:00|2620.5|2620|2620.5|2620|2621|2620|2619.5|2619|7211
1752580200000|2025-07-15 11:50:00|2620|2619.5|2619|2618.5|2620.5|2620|2619|2618.5|7436
1752580500000|2025-07-15 11:55:00|2619.5|2619|2620|2619.5|2620|2619.5|2619|2618.5|6389
1752580800000|2025-07-15 12:00:00|2619.5|2619|2618|2617.5|2620|2619.5|2618|2617.5|4228
1752581100000|2025-07-15 12:05:00|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2617|29726
1752581400000|2025-07-15 12:10:00|2618|2617.5|2620|2619.5|2620.5|2620|2617.5|2617.5|4665
1752581700000|2025-07-15 12:15:00|2620.5|2620|2620|2619.5|2621|2620.5|2619.5|2619|3899
1752582000000|2025-07-15 12:20:00|2619.5|2619|2619.5|2619|2620.5|2620|2619.5|2619|5570
1752582300000|2025-07-15 12:25:00|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|5661
1752582600000|2025-07-15 12:30:00|2619|2619|2619.5|2619|2620.5|2620|2618|2617|18709
1752582900000|2025-07-15 12:35:00|2620|2619.5|2621|2620.5|2621|2620.5|2619.5|2619|12234
1752583200000|2025-07-15 12:40:00|2620.5|2620|2620.5|2620|2621|2620|2620|2619.5|8266
1752583500000|2025-07-15 12:45:00|2621|2620.5|2622.5|2622|2622.5|2622|2620.5|2620|9937
1752583800000|2025-07-15 12:50:00|2621.5|2621|2622|2621.5|2623.5|2622.5|2621|2620.5|740626
1752584100000|2025-07-15 12:55:00|2621.5|2621|2622.5|2622|2624|2623|2621.5|2621|8569
1752584400000|2025-07-15 13:00:00|2620.5|2620|2625|2624.5|2625.5|2624.5|2620|2619.5|7143
1752584700000|2025-07-15 13:05:00|2626|2625|2628.5|2628|2628.5|2628|2625.5|2625|6357
1752585000000|2025-07-15 13:10:00|2628|2627.5|2631.5|2630.5|2632|2631|2628|2627|5450
1752585300000|2025-07-15 13:15:00|2631|2630|2628|2627.5|2631.5|2631|2628|2627.5|8059
1752585600000|2025-07-15 13:20:00|2627.5|2627|2626.5|2626|2627.5|2627|2625|2624.5|27684
1752585900000|2025-07-15 13:25:00|2627|2626.5|2627|2626|2629|2628.5|2627|2626|8888
1752586200000|2025-07-15 13:30:00|2626|2625.5|2633|2632.5|2633.5|2633|2625.5|2625|35116
1752586500000|2025-07-15 13:35:00|2633.5|2633.5|2636.5|2635.5|2637.5|2637|2632.5|2631.5|21609
1752586800000|2025-07-15 13:40:00|2636|2635|2633.5|2633|2637.5|2636.5|2632|2631.5|25581
1752587100000|2025-07-15 13:45:00|2634|2633.5|2633|2632.5|2636.5|2635.5|2633|2632|18652
1752587400000|2025-07-15 13:50:00|2632.5|2632|2631|2630.5|2632.5|2632|2629.5|2629|13339
1752587700000|2025-07-15 13:55:00|2630.5|2630|2627|2626.5|2631.5|2631|2627|2626.5|14809
1752588000000|2025-07-15 14:00:00|2627.5|2626|2631|2630.5|2631.5|2631|2626|2625.5|15258
1752588300000|2025-07-15 14:05:00|2631.5|2631|2627.5|2627|2631.5|2631|2627|2626.5|17608
1752588600000|2025-07-15 14:10:00|2628|2626.5|2628.5|2628|2629|2628.5|2627|2626.5|25191
1752588900000|2025-07-15 14:15:00|2629|2628.5|2630|2629.5|2630|2629.5|2627|2626.5|10643
1752589200000|2025-07-15 14:20:00|2630.5|2630|2633|2632|2633|2632.5|2629.5|2629|25679
1752589500000|2025-07-15 14:25:00|2632.5|2632.5|2631.5|2631|2633|2632.5|2630.5|2630|8431
1752589800000|2025-07-15 14:30:00|2632|2631.5|2633.5|2633|2634|2633.5|2630.5|2630|13836
1752590100000|2025-07-15 14:35:00|2634|2633.5|2632.5|2632|2635|2634.5|2632|2631.5|14295
1752590400000|2025-07-15 14:40:00|2632|2631.5|2633.5|2633|2634|2633.5|2631.5|2631|8603
1752590700000|2025-07-15 14:45:00|2634|2633.5|2635.5|2635|2636|2635.5|2634|2633.5|38439
1752591000000|2025-07-15 14:50:00|2635|2634|2631.5|2631|2635|2634.5|2631|2630.5|20066
1752591300000|2025-07-15 14:55:00|2631|2630.5|2630|2629|2631.5|2631|2629.5|2629|12588
1752591600000|2025-07-15 15:00:00|2630.5|2629.5|2628.5|2628|2630.5|2630|2627.5|2627|16405
1752591900000|2025-07-15 15:05:00|2629|2628.5|2628.5|2628|2629.5|2629|2628|2627.5|23678
1752592200000|2025-07-15 15:10:00|2628|2627.5|2624.5|2624|2628.5|2628|2624.5|2624|18931
1752592500000|2025-07-15 15:15:00|2625|2624.5|2622.5|2622|2625.5|2625|2622.5|2622|30795
1752592800000|2025-07-15 15:20:00|2623|2622.5|2623.5|2623|2624|2623.5|2622|2621.5|35689
1752593100000|2025-07-15 15:25:00|2624|2623.5|2622|2621.5|2624.5|2624|2622|2621.5|30327
1752562800000|2025-07-15 07:00:00|2629|2628|2633|2631.5|2637|2635|2627.5|2627|30307
1752563100000|2025-07-15 07:05:00|2635|2633.5|2622.5|2622|2636|2635|2622.5|2622|23934
1752563400000|2025-07-15 07:10:00|2623|2622.5|2623|2622.5|2627|2626|2621|2620.5|27372
1752563700000|2025-07-15 07:15:00|2623.5|2623|2622|2621.5|2624|2623|2619.5|2619|8752
1752564000000|2025-07-15 07:20:00|2622.5|2622|2622|2621|2625|2624.5|2622|2621|15588
1752564300000|2025-07-15 07:25:00|2621.5|2621.5|2622|2621.5|2623.5|2623|2619.5|2619|17354
1752564600000|2025-07-15 07:30:00|2623.5|2623|2622|2621.5|2625|2624.5|2622|2621.5|11716
1752564900000|2025-07-15 07:35:00|2622.5|2621|2622.5|2622|2623|2622.5|2621.5|2621|26309
1752565200000|2025-07-15 07:40:00|2622|2621.5|2623.5|2623|2624|2623.5|2622|2621.5|13841
1752565500000|2025-07-15 07:45:00|2624|2623.5|2625.5|2625|2625.5|2625|2623.5|2623|4353
1752565800000|2025-07-15 07:50:00|2625|2624.5|2625.5|2625|2627|2626|2624.5|2624|10040
1752566100000|2025-07-15 07:55:00|2625|2624.5|2621|2620.5|2626.5|2626|2621|2620.5|13747
1752566400000|2025-07-15 08:00:00|2621.5|2621|2623|2622|2623|2622.5|2621|2620.5|7730
1752566700000|2025-07-15 08:05:00|2623.5|2622.5|2621.5|2621|2624|2623.5|2620.5|2620|9807
1752567000000|2025-07-15 08:10:00|2622|2620.5|2623.5|2623|2623.5|2623|2622|2620.5|6568
1752567300000|2025-07-15 08:15:00|2623|2622|2622.5|2622|2623.5|2623|2622|2621.5|11094
1752567600000|2025-07-15 08:20:00|2622|2621.5|2622.5|2621.5|2622.5|2621.5|2620|2619.5|5774
1752567900000|2025-07-15 08:25:00|2622|2621|2621.5|2621|2622.5|2621.5|2619|2618|10444
1752568200000|2025-07-15 08:30:00|2620.5|2620.5|2619.5|2619|2621.5|2621|2617.5|2616.5|17368
1752568500000|2025-07-15 08:35:00|2620|2619.5|2620.5|2620|2620.5|2620|2618|2617.5|113710
1752568800000|2025-07-15 08:40:00|2621|2619.5|2621.5|2621|2623|2622.5|2620.5|2619.5|12324
1752569100000|2025-07-15 08:45:00|2621|2620.5|2618.5|2618|2621|2620.5|2618.5|2618|7259
1752569400000|2025-07-15 08:50:00|2619|2618.5|2619.5|2619|2620|2619.5|2619|2618|13380
1752569700000|2025-07-15 08:55:00|2619|2618.5|2618|2617|2619|2618.5|2618|2617|13032
1752570000000|2025-07-15 09:00:00|2617.5|2616.5|2616.5|2616|2617.5|2616.5|2616|2615.5|7401
1752570300000|2025-07-15 09:05:00|2617|2616.5|2619|2618.5|2619|2618.5|2617|2616.5|4374
1752570600000|2025-07-15 09:10:00|2619.5|2619|2619.5|2619|2620|2619.5|2619|2618.5|5308
1752570900000|2025-07-15 09:15:00|2620|2618.5|2621.5|2621|2621.5|2621|2619|2618.5|11327
1752571200000|2025-07-15 09:20:00|2622.5|2622|2623|2622.5|2623|2622.5|2622|2621|9433
1752571500000|2025-07-15 09:25:00|2623.5|2623|2625|2624.5|2625|2624.5|2623|2622.5|9125
1752571800000|2025-07-15 09:30:00|2625.5|2625|2625|2624.5|2626.5|2626|2624|2623.5|7801
1752572100000|2025-07-15 09:35:00|2624.5|2624|2621|2620.5|2625|2624.5|2621|2620.5|12429
1752572400000|2025-07-15 09:40:00|2622|2621.5|2622|2621.5|2622.5|2622|2621|2620.5|14546
1752572700000|2025-07-15 09:45:00|2622.5|2622|2621|2620.5|2623|2622.5|2621|2620.5|6666
1752573000000|2025-07-15 09:50:00|2620.5|2620|2620|2619.5|2620.5|2620|2620|2619.5|7977
1752573300000|2025-07-15 09:55:00|2620.5|2619|2621|2620.5|2621|2620.5|2619|2618|5314
1752573600000|2025-07-15 10:00:00|2620|2619.5|2619.5|2619|2620.5|2619.5|2619.5|2618.5|17920
1752573900000|2025-07-15 10:05:00|2620|2619.5|2619|2618.5|2620|2619.5|2619|2618|4983
1752574200000|2025-07-15 10:10:00|2619.5|2619|2620|2619.5|2620|2619.5|2619.5|2619|4629
1752574500000|2025-07-15 10:15:00|2620.5|2620|2620.5|2619.5|2620.5|2620|2620|2619.5|6383
1752574800000|2025-07-15 10:20:00|2621|2620|2621.5|2621|2622.5|2621.5|2621|2620|5827
1752575100000|2025-07-15 10:25:00|2621|2620.5|2621|2620.5|2621|2621|2621|2620.5|7549
1752575400000|2025-07-15 10:30:00|2620.5|2620|2619.5|2619|2621.5|2621|2619.5|2619|11309
1752575700000|2025-07-15 10:35:00|2619|2618.5|2618|2617.5|2619.5|2618.5|2618|2617.5|5164
1752576000000|2025-07-15 10:40:00|2617.5|2617|2619|2618.5|2619.5|2619|2617.5|2617|9974
1752576300000|2025-07-15 10:45:00|2618.5|2618|2616|2615.5|2618.5|2618|2616|2615.5|7629
1752576600000|2025-07-15 10:50:00|2616.5|2616|2617|2616.5|2617|2616.5|2616.5|2616|20204
1752576900000|2025-07-15 10:55:00|2616.5|2616|2617|2616.5|2617.5|2617|2616|2615.5|8139
1752577200000|2025-07-15 11:00:00|2616.5|2616|2617|2616|2617|2616.5|2616|2615.5|5452
1752577500000|2025-07-15 11:05:00|2616.5|2616.5|2618|2617|2618|2617.5|2616.5|2616.5|7438
1752577800000|2025-07-15 11:10:00|2617.5|2617.5|2616.5|2616|2617.5|2617.5|2616.5|2616|5596
1752578100000|2025-07-15 11:15:00|2617|2615.5|2617.5|2617|2617.5|2617|2617|2615.5|10169
1752578400000|2025-07-15 11:20:00|2617|2616.5|2616.5|2616|2617|2616.5|2616|2615.5|17939
1752578700000|2025-07-15 11:25:00|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616.5|31900
1752579000000|2025-07-15 11:30:00|2616.5|2616|2620|2619.5|2620|2619.5|2616.5|2616|7141
1752579300000|2025-07-15 11:35:00|2621|2620.5|2620|2619.5|2621.5|2621|2620|2619.5|5128
1752579600000|2025-07-15 11:40:00|2620.5|2619|2621|2620.5|2621|2620.5|2620.5|2619|57208
1752579900000|2025-07-15 11:45:00|2620.5|2620|2620.5|2620|2621|2620|2619.5|2619|7211
1752580200000|2025-07-15 11:50:00|2620|2619.5|2619|2618.5|2620.5|2620|2619|2618.5|7436
1752580500000|2025-07-15 11:55:00|2619.5|2619|2620|2619.5|2620|2619.5|2619|2618.5|6389
1752580800000|2025-07-15 12:00:00|2619.5|2619|2618|2617.5|2620|2619.5|2618|2617.5|4228
1752581100000|2025-07-15 12:05:00|2617.5|2617|2617.5|2617|2618|2617.5|2617.5|2617|29726
1752581400000|2025-07-15 12:10:00|2618|2617.5|2620|2619.5|2620.5|2620|2617.5|2617.5|4665
1752581700000|2025-07-15 12:15:00|2620.5|2620|2620|2619.5|2621|2620.5|2619.5|2619|3899
1752582000000|2025-07-15 12:20:00|2619.5|2619|2619.5|2619|2620.5|2620|2619.5|2619|5570
1752582300000|2025-07-15 12:25:00|2619|2618.5|2619.5|2618.5|2619.5|2618.5|2619|2618.5|5661
1752582600000|2025-07-15 12:30:00|2619|2619|2619.5|2619|2620.5|2620|2618|2617|18709
1752582900000|2025-07-15 12:35:00|2620|2619.5|2621|2620.5|2621|2620.5|2619.5|2619|12234
1752583200000|2025-07-15 12:40:00|2620.5|2620|2620.5|2620|2621|2620|2620|2619.5|8266
1752583500000|2025-07-15 12:45:00|2621|2620.5|2622.5|2622|2622.5|2622|2620.5|2620|9937
1752583800000|2025-07-15 12:50:00|2621.5|2621|2622|2621.5|2623.5|2622.5|2621|2620.5|740626
1752584100000|2025-07-15 12:55:00|2621.5|2621|2622.5|2622|2624|2623|2621.5|2621|8569
1752584400000|2025-07-15 13:00:00|2620.5|2620|2625|2624.5|2625.5|2624.5|2620|2619.5|7143
1752584700000|2025-07-15 13:05:00|2626|2625|2628.5|2628|2628.5|2628|2625.5|2625|6357
1752585000000|2025-07-15 13:10:00|2628|2627.5|2631.5|2630.5|2632|2631|2628|2627|5450
1752585300000|2025-07-15 13:15:00|2631|2630|2628|2627.5|2631.5|2631|2628|2627.5|8059
1752585600000|2025-07-15 13:20:00|2627.5|2627|2626.5|2626|2627.5|2627|2625|2624.5|27684
1752585900000|2025-07-15 13:25:00|2627|2626.5|2627|2626|2629|2628.5|2627|2626|8888
1752586200000|2025-07-15 13:30:00|2626|2625.5|2633|2632.5|2633.5|2633|2625.5|2625|35116
1752586500000|2025-07-15 13:35:00|2633.5|2633.5|2636.5|2635.5|2637.5|2637|2632.5|2631.5|21609
1752586800000|2025-07-15 13:40:00|2636|2635|2633.5|2633|2637.5|2636.5|2632|2631.5|25581
1752587100000|2025-07-15 13:45:00|2634|2633.5|2633|2632.5|2636.5|2635.5|2633|2632|18652
1752587400000|2025-07-15 13:50:00|2632.5|2632|2631|2630.5|2632.5|2632|2629.5|2629|13339
1752587700000|2025-07-15 13:55:00|2630.5|2630|2627|2626.5|2631.5|2631|2627|2626.5|14809
1752588000000|2025-07-15 14:00:00|2627.5|2626|2631|2630.5|2631.5|2631|2626|2625.5|15258
1752588300000|2025-07-15 14:05:00|2631.5|2631|2627.5|2627|2631.5|2631|2627|2626.5|17608
1752588600000|2025-07-15 14:10:00|2628|2626.5|2628.5|2628|2629|2628.5|2627|2626.5|25191
1752588900000|2025-07-15 14:15:00|2629|2628.5|2630|2629.5|2630|2629.5|2627|2626.5|10643
1752589200000|2025-07-15 14:20:00|2630.5|2630|2633|2632|2633|2632.5|2629.5|2629|25679
1752589500000|2025-07-15 14:25:00|2632.5|2632.5|2631.5|2631|2633|2632.5|2630.5|2630|8431
1752589800000|2025-07-15 14:30:00|2632|2631.5|2633.5|2633|2634|2633.5|2630.5|2630|13836
1752590100000|2025-07-15 14:35:00|2634|2633.5|2632.5|2632|2635|2634.5|2632|2631.5|14295
1752590400000|2025-07-15 14:40:00|2632|2631.5|2633.5|2633|2634|2633.5|2631.5|2631|8603
1752590700000|2025-07-15 14:45:00|2634|2633.5|2635.5|2635|2636|2635.5|2634|2633.5|38439
1752591000000|2025-07-15 14:50:00|2635|2634|2631.5|2631|2635|2634.5|2631|2630.5|20066
1752591300000|2025-07-15 14:55:00|2631|2630.5|2630|2629|2631.5|2631|2629.5|2629|12588
1752591600000|2025-07-15 15:00:00|2630.5|2629.5|2628.5|2628|2630.5|2630|2627.5|2627|16405
1752591900000|2025-07-15 15:05:00|2629|2628.5|2628.5|2628|2629.5|2629|2628|2627.5|23678
1752592200000|2025-07-15 15:10:00|2628|2627.5|2624.5|2624|2628.5|2628|2624.5|2624|18931
1752592500000|2025-07-15 15:15:00|2625|2624.5|2622.5|2622|2625.5|2625|2622.5|2622|30795
1752592800000|2025-07-15 15:20:00|2623|2622.5|2623.5|2623|2624|2623.5|2622|2621.5|35689
1752593100000|2025-07-15 15:25:00|2624|2623.5|2622|2621.5|2624.5|2624|2622|2621.5|30327
1752649200000|2025-07-16 07:00:00|2621|2620|2626|2625|2626.5|2625.5|2620.5|2619.5|20450
1752649500000|2025-07-16 07:05:00|2627.5|2626|2626|2625|2628|2627.5|2624.5|2624|28251
1752649800000|2025-07-16 07:10:00|2625.5|2624|2625.5|2625|2626|2625.5|2623|2622.5|18388
1752650100000|2025-07-16 07:15:00|2626|2625.5|2627|2626.5|2628|2627|2625.5|2625|10184
1752650400000|2025-07-16 07:20:00|2627.5|2626|2629.5|2629|2630|2629.5|2626.5|2626|10259
1752650700000|2025-07-16 07:25:00|2630|2629.5|2630.5|2630|2632|2631.5|2629|2628.5|5748
1752651000000|2025-07-16 07:30:00|2630|2629.5|2630.5|2630|2631.5|2630.5|2630|2629|8194
1752651300000|2025-07-16 07:35:00|2630|2629.5|2633|2632.5|2633|2632.5|2629.5|2629|3119
1752651600000|2025-07-16 07:40:00|2633.5|2633|2634|2633.5|2634.5|2634|2631.5|2631|4912
1752651900000|2025-07-16 07:45:00|2634.5|2634|2635|2634|2635|2634.5|2634|2633.5|2674
1752652200000|2025-07-16 07:50:00|2634.5|2634.5|2635.5|2634.5|2635.5|2635|2633.5|2633|10109
1752652500000|2025-07-16 07:55:00|2636|2635|2635|2634.5|2636|2635.5|2634.5|2634|5202
1752652800000|2025-07-16 08:00:00|2635.5|2635|2636|2635.5|2636.5|2636|2635|2634.5|6036
1752653100000|2025-07-16 08:05:00|2636.5|2636|2638.5|2638|2638.5|2638|2636|2636|7107
1752653400000|2025-07-16 08:10:00|2638|2637.5|2638.5|2638|2638.5|2638|2637.5|2637|10026
1752653700000|2025-07-16 08:15:00|2639|2638.5|2636.5|2636|2640.5|2640|2636|2635|9825
1752654000000|2025-07-16 08:20:00|2637|2636.5|2636|2635|2637|2636.5|2635.5|2634.5|5238
1752654300000|2025-07-16 08:25:00|2635.5|2634.5|2635|2634.5|2636|2635|2634.5|2633.5|8825
1752654600000|2025-07-16 08:30:00|2635.5|2635|2634.5|2633.5|2635.5|2635|2634|2633|9943
1752654900000|2025-07-16 08:35:00|2635|2634|2636.5|2635.5|2637|2636|2635|2634|3802
1752655200000|2025-07-16 08:40:00|2637|2636|2638.5|2637.5|2638.5|2638|2636.5|2635.5|9814
1752655500000|2025-07-16 08:45:00|2638|2638|2638|2637|2639.5|2638.5|2637.5|2637|6486
1752655800000|2025-07-16 08:50:00|2637.5|2636.5|2638|2637.5|2638|2637.5|2637|2636.5|3583
1752656100000|2025-07-16 08:55:00|2638.5|2638|2637.5|2636.5|2638.5|2638|2636.5|2636|5655
1752656400000|2025-07-16 09:00:00|2637|2637|2637|2636|2637.5|2637|2636|2635.5|3944
1752656700000|2025-07-16 09:05:00|2636.5|2635.5|2633.5|2632.5|2636.5|2636|2633.5|2632.5|7131
1752657000000|2025-07-16 09:10:00|2633|2633|2633.5|2632.5|2634|2633.5|2633|2632.5|6904
1752657300000|2025-07-16 09:15:00|2633|2633|2634|2633|2634|2633.5|2632.5|2632|3791
1752657600000|2025-07-16 09:20:00|2633.5|2632.5|2633|2632.5|2634|2633|2632.5|2632|5144
1752657900000|2025-07-16 09:25:00|2633.5|2633|2636.5|2636|2637|2636|2633.5|2633|4291
1752658200000|2025-07-16 09:30:00|2636|2635.5|2636.5|2635.5|2636.5|2636|2635.5|2634.5|6225
1752658500000|2025-07-16 09:35:00|2635.5|2636|2636|2635|2636.5|2636|2635|2634|4693
1752658800000|2025-07-16 09:40:00|2636.5|2635.5|2636|2635.5|2636.5|2635.5|2635|2634.5|3777
1752659100000|2025-07-16 09:45:00|2636.5|2636|2637.5|2637|2637.5|2637|2636.5|2636|3968
1752659400000|2025-07-16 09:50:00|2638|2637.5|2638|2637.5|2638.5|2638|2637.5|2637|5187
1752659700000|2025-07-16 09:55:00|2637.5|2637|2638|2637.5|2638.5|2638|2637.5|2637|9050
1752660000000|2025-07-16 10:00:00|2637.5|2637|2638.5|2638|2638.5|2638|2637.5|2637|9944
1752660300000|2025-07-16 10:05:00|2638|2637.5|2638.5|2637.5|2638.5|2637.5|2637.5|2637|7508
1752660600000|2025-07-16 10:10:00|2639|2638|2639.5|2638.5|2639.5|2639|2639|2638|5357
1752660900000|2025-07-16 10:15:00|2639|2639|2639|2638.5|2639.5|2639|2638|2637.5|8727
1752661200000|2025-07-16 10:20:00|2639.5|2639|2640.5|2640|2640.5|2640|2638.5|2638|4632
1752661500000|2025-07-16 10:25:00|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2639.5|3043
1752661800000|2025-07-16 10:30:00|2641|2639.5|2641.5|2640.5|2642|2641.5|2641|2639.5|6229
1752662100000|2025-07-16 10:35:00|2641|2640|2639.5|2639|2641|2640|2639.5|2639|21370
1752662400000|2025-07-16 10:40:00|2640|2639.5|2639.5|2639|2640.5|2640|2639.5|2639|13300
1752662700000|2025-07-16 10:45:00|2640|2638.5|2640|2639.5|2640.5|2640|2640|2638.5|7000
1752663000000|2025-07-16 10:50:00|2639.5|2639|2637|2636.5|2639.5|2639|2636.5|2636|6096
1752663300000|2025-07-16 10:55:00|2637.5|2637|2636.5|2636|2638|2637.5|2636.5|2636|4392
1752663600000|2025-07-16 11:00:00|2636|2635.5|2636.5|2636|2637|2636.5|2636|2635.5|2325
1752663900000|2025-07-16 11:05:00|2637|2636.5|2636|2635.5|2637|2636.5|2636|2635.5|2102
1752664200000|2025-07-16 11:10:00|2635.5|2635|2635|2634.5|2635.5|2635|2634.5|2634|6456
1752664500000|2025-07-16 11:15:00|2635.5|2635|2635|2634|2635.5|2635|2634.5|2634|8950
1752664800000|2025-07-16 11:20:00|2635.5|2634.5|2635|2634.5|2635.5|2635|2634.5|2634|14372
1752665100000|2025-07-16 11:25:00|2635.5|2634|2635.5|2635|2635.5|2635|2634.5|2634|7017
1752665400000|2025-07-16 11:30:00|2636|2634.5|2634|2633.5|2636|2634.5|2634|2633.5|5830
1752665700000|2025-07-16 11:35:00|2634.5|2634|2634.5|2634|2634.5|2634|2633.5|2633|3616
1752666000000|2025-07-16 11:40:00|2635|2634.5|2634.5|2634|2635|2634.5|2634.5|2634|5624
1752666300000|2025-07-16 11:45:00|2634|2633.5|2632|2631.5|2634.5|2633.5|2632|2631|7607
1752666600000|2025-07-16 11:50:00|2631.5|2631|2632|2631.5|2632|2631.5|2631.5|2631|11600
1752666900000|2025-07-16 11:55:00|2631.5|2631|2630.5|2629.5|2632.5|2631.5|2630.5|2629.5|8533
1752667200000|2025-07-16 12:00:00|2630|2630|2629.5|2629|2630.5|2630|2629|2628.5|9070
1752667500000|2025-07-16 12:05:00|2630|2629.5|2631.5|2630.5|2632|2631|2630|2629.5|26766
1752667800000|2025-07-16 12:10:00|2632|2631|2632.5|2631.5|2633|2632.5|2631.5|2631|11312
1752668100000|2025-07-16 12:15:00|2632|2632|2633.5|2633|2633.5|2633|2632|2632|2943
1752668400000|2025-07-16 12:20:00|2633|2632.5|2634.5|2633.5|2634.5|2634|2632.5|2632|7446
1752668700000|2025-07-16 12:25:00|2634|2634|2634|2633|2634.5|2634|2634|2633|4846
1752669000000|2025-07-16 12:30:00|2634.5|2633.5|2633|2632.5|2635|2634|2633|2632.5|43247
1752669300000|2025-07-16 12:35:00|2633.5|2632|2631|2630.5|2633.5|2632|2631|2630.5|5032
1752669600000|2025-07-16 12:40:00|2631.5|2631|2631.5|2631|2631.5|2631|2630.5|2630|4839
1752669900000|2025-07-16 12:45:00|2632|2630.5|2632|2631.5|2632|2631.5|2631.5|2630.5|4980
1752670200000|2025-07-16 12:50:00|2631.5|2631|2632.5|2632|2633|2632|2631.5|2631|11779
1752670500000|2025-07-16 12:55:00|2632|2631.5|2632|2631|2633|2632|2632|2631|10895
1752670800000|2025-07-16 13:00:00|2631.5|2631.5|2631.5|2631|2631.5|2631.5|2630.5|2629.5|4319
1752671100000|2025-07-16 13:05:00|2632|2631.5|2632.5|2631.5|2633|2632|2631|2630.5|7080
1752671400000|2025-07-16 13:10:00|2632|2631|2631|2630.5|2632.5|2632|2631|2630.5|14246
1752671700000|2025-07-16 13:15:00|2630.5|2630|2629.5|2629|2630.5|2630|2629|2628|9878
1752672000000|2025-07-16 13:20:00|2629|2628.5|2628.5|2628|2629.5|2629|2628.5|2628|8647
1752672300000|2025-07-16 13:25:00|2629|2628.5|2628|2627.5|2629.5|2629|2628|2627.5|9567
1752672600000|2025-07-16 13:30:00|2626|2625|2631.5|2630.5|2633|2632.5|2625|2624.5|26053
1752672900000|2025-07-16 13:35:00|2631|2630|2630.5|2629.5|2632|2631|2628.5|2628|15028
1752673200000|2025-07-16 13:40:00|2630|2628|2627|2626|2630|2628.5|2625|2624.5|26942
1752673500000|2025-07-16 13:45:00|2627.5|2626.5|2626.5|2626|2628.5|2628|2626|2625.5|15121
1752673800000|2025-07-16 13:50:00|2626|2625.5|2626|2625.5|2627|2626.5|2625.5|2625|14806
1752674100000|2025-07-16 13:55:00|2626.5|2626|2622|2621.5|2627|2626|2622|2621.5|14998
1752674400000|2025-07-16 14:00:00|2621.5|2621|2620.5|2619.5|2622.5|2622|2619.5|2619|163773
1752674700000|2025-07-16 14:05:00|2621|2620|2619.5|2619|2622|2621.5|2619|2618|169357
1752675000000|2025-07-16 14:10:00|2619|2618.5|2620.5|2620|2621|2620.5|2618.5|2618|15058
1752675300000|2025-07-16 14:15:00|2621|2620.5|2620|2619.5|2621.5|2621|2620|2619.5|22388
1752675600000|2025-07-16 14:20:00|2619.5|2619|2619|2618|2620.5|2620|2618|2617.5|23630
1752675900000|2025-07-16 14:25:00|2618.5|2618.5|2619.5|2618.5|2620|2619.5|2618|2617.5|53682
1752676200000|2025-07-16 14:30:00|2618.5|2618|2613|2612.5|2619.5|2619|2612.5|2611.5|23569
1752676500000|2025-07-16 14:35:00|2613.5|2612|2616.5|2615.5|2616.5|2616|2609.5|2609|18419
1752676800000|2025-07-16 14:40:00|2616|2615|2617|2616.5|2617|2616.5|2613.5|2613|18585
1752677100000|2025-07-16 14:45:00|2617.5|2617|2617.5|2617|2618|2617.5|2615.5|2615|16383
1752677400000|2025-07-16 14:50:00|2617|2616.5|2612|2611|2619.5|2619|2611.5|2610.5|48439
1752677700000|2025-07-16 14:55:00|2612.5|2611.5|2613.5|2613|2615|2614.5|2611.5|2611|22649
1752678000000|2025-07-16 15:00:00|2614|2613.5|2612|2611|2614|2613.5|2611.5|2611|31255
1752678300000|2025-07-16 15:05:00|2612.5|2611.5|2613.5|2612.5|2613.5|2613|2611.5|2611|24330
1752678600000|2025-07-16 15:10:00|2613|2613|2615|2614.5|2616.5|2615.5|2613|2612.5|32979
1752678900000|2025-07-16 15:15:00|2615.5|2615|2608|2607|2615.5|2615|2604|2603.5|46911
1752679200000|2025-07-16 15:20:00|2607.5|2607.5|2609|2608.5|2612|2611|2606.5|2605.5|41627
1752679500000|2025-07-16 15:25:00|2608.5|2608|2616.5|2615.5|2616.5|2615.5|2608.5|2608|30821
1752735600000|2025-07-17 07:00:00|2619|2618.5|2613|2612|2620|2618.5|2612|2611|19904
1752735900000|2025-07-17 07:05:00|2612.5|2611.5|2616.5|2616|2618|2617.5|2612.5|2611.5|15349
1752736200000|2025-07-17 07:10:00|2617|2615.5|2615.5|2614|2617.5|2616.5|2613.5|2613|7339
1752736500000|2025-07-17 07:15:00|2616|2615|2621|2620.5|2621|2620.5|2616|2615|13083
1752736800000|2025-07-17 07:20:00|2620.5|2620|2618|2617.5|2620.5|2620|2618|2617.5|14089
1752737100000|2025-07-17 07:25:00|2617.5|2617|2614.5|2614|2617.5|2617|2614|2613.5|7723
1752737400000|2025-07-17 07:30:00|2615|2614.5|2614.5|2613.5|2616.5|2616|2614.5|2613.5|6809
1752737700000|2025-07-17 07:35:00|2614|2614|2615.5|2615|2616|2615.5|2614|2614|7780
1752738000000|2025-07-17 07:40:00|2616|2614.5|2614|2613.5|2616.5|2616|2614|2613.5|16008
1752738300000|2025-07-17 07:45:00|2613.5|2613|2608.5|2608|2613.5|2613|2608.5|2608|49539
1752738600000|2025-07-17 07:50:00|2609|2608.5|2610.5|2610|2610.5|2610|2608.5|2608|7343
1752738900000|2025-07-17 07:55:00|2610|2609.5|2607.5|2607|2610|2609.5|2607.5|2607|2617
1752739200000|2025-07-17 08:00:00|2609.5|2609|2606.5|2606|2609.5|2609|2606.5|2606|10531
1752739500000|2025-07-17 08:05:00|2607|2606.5|2608|2607.5|2608|2607.5|2606.5|2606|5550
1752739800000|2025-07-17 08:10:00|2608.5|2608|2608|2607.5|2610|2609|2608|2607.5|14286
1752740100000|2025-07-17 08:15:00|2608.5|2608|2608|2607.5|2608.5|2608|2606.5|2606|5291
1752740400000|2025-07-17 08:20:00|2608.5|2608|2606.5|2606|2608.5|2608|2606.5|2605.5|6042
1752740700000|2025-07-17 08:25:00|2607|2606.5|2607|2606.5|2608.5|2608|2607|2606.5|6267
1752741000000|2025-07-17 08:30:00|2607.5|2607|2608|2607.5|2608.5|2608|2607.5|2607|15499
1752741300000|2025-07-17 08:35:00|2608.5|2608|2609|2608|2609.5|2608.5|2608|2607.5|17352
1752741600000|2025-07-17 08:40:00|2608.5|2608.5|2609.5|2609|2610|2609|2607.5|2607|6883
1752741900000|2025-07-17 08:45:00|2609|2608.5|2608|2607.5|2610|2609.5|2608|2607.5|7717
1752742200000|2025-07-17 08:50:00|2607.5|2607|2607|2606.5|2608.5|2608|2607|2606.5|7000
1752742500000|2025-07-17 08:55:00|2607.5|2607|2604.5|2603.5|2608|2607|2604|2603.5|9629
1752742800000|2025-07-17 09:00:00|2605|2604|2603|2602.5|2605|2604|2602|2601.5|7360
1752743100000|2025-07-17 09:05:00|2603.5|2603|2603.5|2603|2604.5|2604|2602.5|2602|9083
1752743400000|2025-07-17 09:10:00|2603|2602.5|2602.5|2602|2603.5|2603|2601.5|2601|6001
1752743700000|2025-07-17 09:15:00|2603|2602.5|2606.5|2606|2606.5|2606|2603|2602.5|5833
1752744000000|2025-07-17 09:20:00|2607|2605.5|2605.5|2604.5|2607|2605.5|2605|2604.5|15257
1752744300000|2025-07-17 09:25:00|2605|2605|2605|2604|2606.5|2605.5|2604.5|2604|4181
1752744600000|2025-07-17 09:30:00|2605.5|2604.5|2605|2604.5|2605.5|2604.5|2604|2603.5|4587
1752744900000|2025-07-17 09:35:00|2605.5|2605|2605.5|2605|2606|2605|2605|2604.5|4778
1752745200000|2025-07-17 09:40:00|2606|2605.5|2606|2605.5|2606|2605.5|2605|2604.5|17789
1752745500000|2025-07-17 09:45:00|2606.5|2606|2606.5|2605.5|2606.5|2606|2606|2605.5|8501
1752745800000|2025-07-17 09:50:00|2606|2606|2605|2604.5|2606.5|2606|2605|2604.5|3488
1752746100000|2025-07-17 09:55:00|2604.5|2604|2605|2604.5|2605|2604.5|2604|2603.5|2138
1752746400000|2025-07-17 10:00:00|2605.5|2605|2605|2604|2607|2606.5|2604.5|2604|12374
1752746700000|2025-07-17 10:05:00|2605.5|2604.5|2606|2605.5|2606.5|2606|2605.5|2604.5|3882
1752747000000|2025-07-17 10:10:00|2605.5|2605|2606.5|2606|2606.5|2606|2605|2604.5|9998
1752747300000|2025-07-17 10:15:00|2606|2605.5|2607|2606.5|2607.5|2607|2605.5|2605|5141
1752747600000|2025-07-17 10:20:00|2607.5|2607|2606.5|2605.5|2608|2607.5|2606|2605.5|2874
1752747900000|2025-07-17 10:25:00|2606|2606|2606.5|2606|2606.5|2606|2605.5|2605|4101
1752748200000|2025-07-17 10:30:00|2607|2606.5|2606.5|2606|2607|2606.5|2606|2605.5|88015
1752748500000|2025-07-17 10:35:00|2607|2606.5|2605.5|2605|2607|2606.5|2604.5|2604|6625
1752748800000|2025-07-17 10:40:00|2606|2605.5|2607|2606|2607|2606.5|2606|2605.5|3772
1752749100000|2025-07-17 10:45:00|2606.5|2605|2605|2604.5|2606.5|2605|2605|2604.5|6621
1752749400000|2025-07-17 10:50:00|2605.5|2605|2605|2604.5|2605.5|2605|2604|2603.5|4932
1752749700000|2025-07-17 10:55:00|2604.5|2604|2603.5|2603|2605|2604.5|2603.5|2603|3632
1752750000000|2025-07-17 11:00:00|2602.5|2602|2603.5|2603|2603.5|2603|2602.5|2602|4225
1752750300000|2025-07-17 11:05:00|2604|2603.5|2605|2604|2605.5|2605|2604|2603.5|4483
1752750600000|2025-07-17 11:10:00|2604.5|2603.5|2603|2602.5|2605|2604|2603|2602.5|3813
1752750900000|2025-07-17 11:15:00|2604|2603|2604.5|2604|2604.5|2604|2604|2603|4270
1752751200000|2025-07-17 11:20:00|2605|2604.5|2603|2602.5|2605|2604.5|2603|2602.5|5078
1752751500000|2025-07-17 11:25:00|2604|2603.5|2603.5|2603|2605|2604|2603.5|2603|5644
1752751800000|2025-07-17 11:30:00|2604|2603.5|2604|2603.5|2604.5|2603.5|2603.5|2603|4283
1752752100000|2025-07-17 11:35:00|2604.5|2604|2604.5|2604|2605|2604.5|2604|2603.5|5928
1752752400000|2025-07-17 11:40:00|2604|2603.5|2603.5|2603|2604.5|2604|2603|2602.5|9426
1752752700000|2025-07-17 11:45:00|2604.5|2604|2605|2604.5|2605.5|2605|2604.5|2604|3322
1752753000000|2025-07-17 11:50:00|2605.5|2605|2605.5|2605|2606.5|2606|2605|2604.5|5773
1752753300000|2025-07-17 11:55:00|2606|2605.5|2603|2602|2606|2605.5|2602.5|2602|5397
1752753600000|2025-07-17 12:00:00|2602.5|2602.5|2605|2604.5|2605.5|2605|2602.5|2602.5|20581
1752753900000|2025-07-17 12:05:00|2604.5|2604|2605|2604.5|2605.5|2605|2604|2603.5|4766
1752754200000|2025-07-17 12:10:00|2604.5|2604|2606.5|2606|2606.5|2606|2604|2603.5|4439
1752754500000|2025-07-17 12:15:00|2607|2606.5|2608|2607.5|2608.5|2608|2607|2606.5|3659
1752754800000|2025-07-17 12:20:00|2607.5|2607|2608.5|2608|2608.5|2608|2607.5|2607|4749
1752755100000|2025-07-17 12:25:00|2608|2607.5|2608|2607.5|2608.5|2607.5|2607|2606.5|3006
1752755400000|2025-07-17 12:30:00|2608.5|2608|2608.5|2608|2609|2608.5|2607.5|2607|8846
1752755700000|2025-07-17 12:35:00|2609|2607.5|2608|2607|2609|2608.5|2607|2606.5|13491
1752756000000|2025-07-17 12:40:00|2607.5|2607.5|2607.5|2607|2608|2607.5|2607|2606|9812
1752756300000|2025-07-17 12:45:00|2608.5|2608|2607.5|2606.5|2609|2608|2607.5|2606.5|5273
1752756600000|2025-07-17 12:50:00|2607|2606|2606.5|2606|2607|2606.5|2605.5|2605|10495
1752756900000|2025-07-17 12:55:00|2607|2606.5|2606|2605.5|2607|2606.5|2606|2605|11692
1752757200000|2025-07-17 13:00:00|2607|2606.5|2606.5|2606|2607.5|2607|2606|2605.5|8983
1752757500000|2025-07-17 13:05:00|2607|2605.5|2607.5|2606.5|2607.5|2607|2607|2605.5|9857
1752757800000|2025-07-17 13:10:00|2607|2607|2610.5|2610|2610.5|2610|2607|2606.5|19117
1752758100000|2025-07-17 13:15:00|2610|2609.5|2611|2610.5|2611|2610.5|2609|2608.5|5449
1752758400000|2025-07-17 13:20:00|2610.5|2610|2608.5|2608|2610.5|2610|2608.5|2608|6368
1752758700000|2025-07-17 13:25:00|2608|2607.5|2607.5|2606.5|2610.5|2609.5|2607.5|2606.5|5547
1752759000000|2025-07-17 13:30:00|2606.5|2605.5|2610|2609.5|2611.5|2611|2604.5|2604|21767
1752759300000|2025-07-17 13:35:00|2610.5|2610|2609.5|2609|2610.5|2610|2607.5|2607|25654
1752759600000|2025-07-17 13:40:00|2610|2609.5|2614|2613.5|2614|2613.5|2608|2607.5|17279
1752759900000|2025-07-17 13:45:00|2613.5|2613|2616|2615|2616.5|2616|2613|2612.5|18351
1752760200000|2025-07-17 13:50:00|2616.5|2615.5|2617|2616.5|2618.5|2618|2616.5|2615.5|23141
1752760500000|2025-07-17 13:55:00|2616.5|2616|2616|2615.5|2616.5|2616|2614.5|2613.5|33084
1752760800000|2025-07-17 14:00:00|2615.5|2615|2617.5|2617|2618.5|2618|2615.5|2615|25268
1752761100000|2025-07-17 14:05:00|2617|2616.5|2620|2619.5|2621|2620.5|2617|2616|36619
1752761400000|2025-07-17 14:10:00|2620.5|2619|2621|2620.5|2621.5|2621|2619.5|2619|17984
1752761700000|2025-07-17 14:15:00|2621.5|2621|2618.5|2618|2623|2622|2618.5|2618|21114
1752762000000|2025-07-17 14:20:00|2618|2617.5|2617.5|2616.5|2619.5|2619|2617.5|2616.5|22959
1752762300000|2025-07-17 14:25:00|2617|2616|2613.5|2613|2617|2616|2613|2612.5|15642
1752762600000|2025-07-17 14:30:00|2614|2613.5|2614.5|2614|2615|2614.5|2613.5|2613|24211
1752762900000|2025-07-17 14:35:00|2614|2613.5|2613.5|2613|2614.5|2614|2612.5|2612|7475
1752763200000|2025-07-17 14:40:00|2614|2612.5|2613.5|2612.5|2614|2613.5|2613.5|2612.5|8467
1752763500000|2025-07-17 14:45:00|2613|2613|2615|2614.5|2615.5|2615|2613|2612.5|15909
1752763800000|2025-07-17 14:50:00|2614.5|2614|2616|2615.5|2616|2615.5|2614.5|2613.5|16896
1752764100000|2025-07-17 14:55:00|2616.5|2616|2614.5|2614|2616.5|2616|2614|2613.5|19422
1752764400000|2025-07-17 15:00:00|2614|2613.5|2614.5|2614|2615|2614.5|2614|2613|25113
1752764700000|2025-07-17 15:05:00|2614|2613.5|2613|2612.5|2614|2613.5|2612.5|2611.5|14537
1752765000000|2025-07-17 15:10:00|2612.5|2612|2610.5|2609.5|2612.5|2612|2609.5|2609|14271
1752765300000|2025-07-17 15:15:00|2610|2609|2611|2610.5|2611.5|2611|2609.5|2609|19736
1752765600000|2025-07-17 15:20:00|2610.5|2610|2611.5|2611|2612|2611.5|2610|2609.5|15316
1752765900000|2025-07-17 15:25:00|2612|2611.5|2613.5|2613|2613.5|2613|2611.5|2611|28992
1752822000000|2025-07-18 07:00:00|2633|2631.5|2640|2639|2641|2640|2631.5|2630.5|17264
1752822300000|2025-07-18 07:05:00|2641|2640|2643.5|2643|2646|2645|2640|2639.5|14608
1752822600000|2025-07-18 07:10:00|2644|2643.5|2642.5|2641.5|2646|2645|2640.5|2640|10667
1752822900000|2025-07-18 07:15:00|2642|2641|2642|2641.5|2644|2643|2641|2640.5|12734
1752823200000|2025-07-18 07:20:00|2641.5|2641|2646|2645.5|2646|2645.5|2641.5|2641|8765
1752823500000|2025-07-18 07:25:00|2645.5|2645|2642.5|2641.5|2645.5|2645.5|2642.5|2641.5|10602
1752823800000|2025-07-18 07:30:00|2643|2642|2644|2643|2645|2644.5|2642|2641|9813
1752824100000|2025-07-18 07:35:00|2643|2642.5|2644|2643.5|2644.5|2644|2643|2642|7613
1752824400000|2025-07-18 07:40:00|2644.5|2644|2643|2642.5|2645|2644.5|2643|2642.5|8262
1752824700000|2025-07-18 07:45:00|2642.5|2642|2641|2640.5|2643|2642.5|2640|2639.5|5117
1752825000000|2025-07-18 07:50:00|2641.5|2641|2640.5|2640|2641.5|2641|2640|2639|4504
1752825300000|2025-07-18 07:55:00|2641|2640.5|2642|2641|2642|2641.5|2640|2639.5|68200
1752825600000|2025-07-18 08:00:00|2641.5|2641.5|2640|2639.5|2642.5|2641.5|2639.5|2638.5|7108
1752825900000|2025-07-18 08:05:00|2639.5|2639|2640|2639.5|2642|2641.5|2639.5|2638.5|25551
1752826200000|2025-07-18 08:10:00|2640.5|2640|2639.5|2639|2640.5|2640|2639|2638|5397
1752826500000|2025-07-18 08:15:00|2641|2640|2639|2638.5|2641|2640|2639|2638.5|12898
1752826800000|2025-07-18 08:20:00|2640|2639.5|2641.5|2641|2641.5|2641|2640|2639.5|9849
1752827100000|2025-07-18 08:25:00|2641|2640.5|2640.5|2640|2641|2640.5|2640.5|2639.5|8955
1752827400000|2025-07-18 08:30:00|2641|2640.5|2640|2639.5|2641|2640.5|2640|2639.5|6256
1752827700000|2025-07-18 08:35:00|2639.5|2639|2639|2638.5|2640|2639.5|2639|2638.5|6209
1752828000000|2025-07-18 08:40:00|2639.5|2638|2639|2638.5|2640|2639.5|2638.5|2638|8842
1752828300000|2025-07-18 08:45:00|2639.5|2639|2640|2639.5|2640.5|2640|2639.5|2639|7538
1752828600000|2025-07-18 08:50:00|2640.5|2640|2639.5|2639|2640.5|2640|2639.5|2639|5281
1752828900000|2025-07-18 08:55:00|2639|2638.5|2638|2637.5|2639|2638.5|2637|2636|3499
1752829200000|2025-07-18 09:00:00|2638.5|2638|2639.5|2639|2639.5|2639|2638|2637.5|24977
1752829500000|2025-07-18 09:05:00|2640|2639.5|2641|2640.5|2641.5|2641|2639.5|2639|11734
1752830100000|2025-07-18 09:15:00|2640|2639|2640.5|2640|2640.5|2640|2638|2637.5|15432
1752830400000|2025-07-18 09:20:00|2640|2639.5|2639|2638.5|2641|2640.5|2639|2638.5|9404
1752830700000|2025-07-18 09:25:00|2639.5|2639|2639.5|2639|2639.5|2639|2639|2638.5|3863
1752831000000|2025-07-18 09:30:00|2640|2639.5|2640.5|2640|2641|2640.5|2639.5|2639|4125
1752831300000|2025-07-18 09:35:00|2641|2640.5|2642.5|2642|2643.5|2643|2641|2640.5|8451
1752831600000|2025-07-18 09:40:00|2643|2642.5|2644.5|2644|2644.5|2644|2643|2642.5|6378
1752831900000|2025-07-18 09:45:00|2644|2643.5|2645.5|2645|2646|2645.5|2643.5|2643|5798
1752832200000|2025-07-18 09:50:00|2646|2645.5|2647|2646.5|2647.5|2647|2646|2645.5|9449
1752832500000|2025-07-18 09:55:00|2647.5|2647|2644.5|2644|2647.5|2647|2644.5|2644|7149
1752832800000|2025-07-18 10:00:00|2644|2643.5|2643.5|2643|2644|2643.5|2643.5|2642.5|5229
1752833100000|2025-07-18 10:05:00|2643|2642.5|2642.5|2641.5|2643.5|2643|2641.5|2641|6134
1752833400000|2025-07-18 10:10:00|2642|2642|2642.5|2642|2643|2642.5|2642|2641|9795
1752833700000|2025-07-18 10:15:00|2641.5|2641|2640.5|2640|2641.5|2641|2640|2639.5|6284
1752834000000|2025-07-18 10:20:00|2640|2639.5|2638.5|2638|2640.5|2640|2638.5|2638|5739
1752834300000|2025-07-18 10:25:00|2638|2637.5|2638|2637.5|2638|2637.5|2637|2636.5|8184
1752834600000|2025-07-18 10:30:00|2637.5|2637|2638.5|2638|2639|2638.5|2637.5|2637|3747
1752834900000|2025-07-18 10:35:00|2639|2638.5|2638.5|2638|2639.5|2639|2638|2637|10973
1752835200000|2025-07-18 10:40:00|2638|2637.5|2637.5|2637|2638|2637.5|2637.5|2637|11783
1752835500000|2025-07-18 10:45:00|2637|2636.5|2637.5|2636.5|2638|2637.5|2637|2636.5|4412
1752835800000|2025-07-18 10:50:00|2637|2637|2636|2635.5|2637|2637|2635.5|2635|24617
1752836100000|2025-07-18 10:55:00|2635.5|2635|2635|2634.5|2636.5|2636|2634.5|2634|6689
1752836400000|2025-07-18 11:00:00|2634.5|2634|2634|2633.5|2635.5|2635|2633|2632.5|6680
1752836700000|2025-07-18 11:05:00|2633.5|2633|2632.5|2631.5|2633.5|2633.5|2632.5|2631.5|13185
1752837000000|2025-07-18 11:10:00|2632|2632|2630.5|2630|2632.5|2632|2630|2629.5|6272
1752837300000|2025-07-18 11:15:00|2631|2630.5|2630|2629.5|2631|2630.5|2630|2629|5678
1752837600000|2025-07-18 11:20:00|2629.5|2629|2630.5|2630|2631|2630|2629.5|2629|11662
1752837900000|2025-07-18 11:25:00|2630|2629.5|2630.5|2630|2631|2630.5|2630|2629.5|5048
1752838200000|2025-07-18 11:30:00|2631|2629.5|2631|2630.5|2631|2630.5|2631|2629.5|1681
1752838500000|2025-07-18 11:35:00|2630.5|2630|2631.5|2631|2631.5|2631|2630.5|2630|2849
1752838800000|2025-07-18 11:40:00|2632|2630.5|2632|2631.5|2632|2631.5|2632|2630.5|6073
1752839100000|2025-07-18 11:45:00|2631.5|2631|2631|2630.5|2631.5|2631|2630.5|2630|2801
1752839400000|2025-07-18 11:50:00|2632|2631.5|2632.5|2632|2633.5|2633|2631.5|2631|7360
1752839700000|2025-07-18 11:55:00|2632|2631|2632.5|2632|2632.5|2632|2632|2631|4562
1752840000000|2025-07-18 12:00:00|2633|2632.5|2635.5|2635|2635.5|2635|2633|2632|6706
1752840300000|2025-07-18 12:05:00|2635|2634.5|2636.5|2636|2637|2636.5|2635|2634|6340
1752840600000|2025-07-18 12:10:00|2637|2636.5|2637|2636.5|2637.5|2637|2637|2636.5|4684
1752840900000|2025-07-18 12:15:00|2637.5|2637|2639.5|2639|2639.5|2639|2637|2636.5|4634
1752841200000|2025-07-18 12:20:00|2639|2638.5|2638.5|2638|2640|2639.5|2638.5|2637.5|3191
1752841500000|2025-07-18 12:25:00|2639|2637.5|2640|2639.5|2640.5|2640|2639|2637.5|7165
1752841800000|2025-07-18 12:30:00|2640.5|2640|2644.5|2644|2644.5|2644|2640.5|2640|13101
1752842100000|2025-07-18 12:35:00|2645|2644.5|2643|2642|2645.5|2644.5|2642.5|2642|11231
1752842400000|2025-07-18 12:40:00|2642.5|2642.5|2640.5|2640|2642.5|2642.5|2640.5|2640|12902
1752842700000|2025-07-18 12:45:00|2641|2640.5|2641|2640.5|2642|2641.5|2640.5|2640|6975
1752843000000|2025-07-18 12:50:00|2641.5|2640|2641.5|2640.5|2641.5|2641|2640.5|2640|6032
1752843300000|2025-07-18 12:55:00|2641|2640|2639.5|2639|2641|2640|2639.5|2638.5|7942
1752843600000|2025-07-18 13:00:00|2638.5|2638|2637.5|2636.5|2638.5|2638|2635.5|2635|13149
1752843900000|2025-07-18 13:05:00|2637|2636|2634.5|2634|2637.5|2636.5|2634.5|2634|6157
1752844200000|2025-07-18 13:10:00|2635|2633.5|2636.5|2636|2636.5|2636|2635|2633.5|5897
1752844500000|2025-07-18 13:15:00|2637|2636.5|2636.5|2636|2637.5|2637|2636|2635.5|7317
1752844800000|2025-07-18 13:20:00|2636|2635.5|2635.5|2635|2636.5|2636|2635|2634|6304
1752845100000|2025-07-18 13:25:00|2635|2634.5|2634.5|2634|2635|2634.5|2633|2632.5|7829
1752845400000|2025-07-18 13:30:00|2634|2633.5|2630|2629|2636.5|2636|2627.5|2627|38987
1752845700000|2025-07-18 13:35:00|2630.5|2630|2628.5|2627.5|2630.5|2630|2626.5|2625.5|15960
1752846000000|2025-07-18 13:40:00|2629|2628|2625|2624.5|2630|2629.5|2625|2624.5|14973
1752846300000|2025-07-18 13:45:00|2624|2624|2625.5|2624.5|2627|2626.5|2624|2623|17557
1752846600000|2025-07-18 13:50:00|2625|2625|2628|2627.5|2628|2627.5|2624|2623|12884
1752846900000|2025-07-18 13:55:00|2627.5|2626.5|2628.5|2627.5|2629|2628.5|2626.5|2625.5|16698
1752847200000|2025-07-18 14:00:00|2628|2628.5|2633|2632.5|2633|2632.5|2628|2628|13653
1752847500000|2025-07-18 14:05:00|2634|2633|2638|2637.5|2639|2638.5|2633.5|2632.5|139286
1752847800000|2025-07-18 14:10:00|2637.5|2637|2635|2634|2638|2637.5|2633.5|2633|24594
1752848100000|2025-07-18 14:15:00|2635.5|2634.5|2635.5|2634.5|2637|2636.5|2634.5|2633.5|15716
1752848400000|2025-07-18 14:20:00|2635|2634|2637|2636.5|2637|2636.5|2633.5|2633|19802
1752848700000|2025-07-18 14:25:00|2637.5|2637|2633|2632|2637.5|2637|2632.5|2632|15498
1752849000000|2025-07-18 14:30:00|2632.5|2632.5|2634|2633.5|2634|2633.5|2631.5|2631|13964
1752849300000|2025-07-18 14:35:00|2633.5|2633|2631.5|2631|2633.5|2633|2631|2630.5|14873
1752849600000|2025-07-18 14:40:00|2632|2631.5|2632|2631.5|2633|2632.5|2631.5|2630.5|23139
1752849900000|2025-07-18 14:45:00|2631.5|2631|2635.5|2635|2635.5|2635|2631.5|2631|17642
1752850200000|2025-07-18 14:50:00|2636|2635.5|2634.5|2634|2636|2635.5|2634|2633.5|14584
1752850500000|2025-07-18 14:55:00|2635|2634.5|2632|2631.5|2635|2634.5|2631.5|2631|25562
1752850800000|2025-07-18 15:00:00|2632.5|2631|2634|2633.5|2635|2634|2630|2629.5|17544
1752851100000|2025-07-18 15:05:00|2634.5|2634|2635|2634.5|2636.5|2635.5|2632.5|2632|20358
1752851400000|2025-07-18 15:10:00|2634.5|2634|2625|2624|2634.5|2634|2622|2621.5|64268
1752851700000|2025-07-18 15:15:00|2624.5|2623.5|2622.5|2621.5|2624.5|2624|2620.5|2620|32034
1752852000000|2025-07-18 15:20:00|2623|2622|2624|2623|2624|2623.5|2622|2621|25551
1752852300000|2025-07-18 15:25:00|2624.5|2623.5|2625.5|2624.5|2626.5|2626|2624.5|2623.5|26462
1753081200000|2025-07-21 07:00:00|2616.5|2615|2622|2621|2622.5|2622|2616|2615|9695
1753081500000|2025-07-21 07:05:00|2622.5|2621.5|2627.5|2627|2627.5|2627|2622|2621|17756
1753081800000|2025-07-21 07:10:00|2627|2626.5|2625.5|2625|2628|2627.5|2624.5|2624|5869
1753082100000|2025-07-21 07:15:00|2626|2624.5|2627.5|2627|2628.5|2628|2626|2624.5|12035
1753082400000|2025-07-21 07:20:00|2628|2627.5|2630|2629|2630.5|2630|2627.5|2626.5|6688
1753082700000|2025-07-21 07:25:00|2629.5|2628.5|2628.5|2627.5|2629.5|2628.5|2628|2627.5|6625
1753083000000|2025-07-21 07:30:00|2629|2628|2627.5|2626.5|2629|2628.5|2627|2626.5|5427
1753083300000|2025-07-21 07:35:00|2628|2627|2630.5|2630|2631.5|2630.5|2628|2627|3896
1753083600000|2025-07-21 07:40:00|2631.5|2630.5|2630.5|2630|2631.5|2630.5|2630|2629|2852
1753083900000|2025-07-21 07:45:00|2631|2630.5|2630.5|2630|2631.5|2631|2630.5|2630|5845
1753084200000|2025-07-21 07:50:00|2631|2630.5|2630|2629.5|2631|2630.5|2629.5|2629|7669
1753084500000|2025-07-21 07:55:00|2629.5|2629|2625.5|2625|2629.5|2629|2624.5|2623.5|16108
1753084800000|2025-07-21 08:00:00|2625|2624.5|2626.5|2626|2627.5|2627|2624.5|2624|16502
1753085100000|2025-07-21 08:05:00|2626|2625.5|2623.5|2623|2626.5|2626|2623|2622.5|29771
1753085400000|2025-07-21 08:10:00|2624|2623.5|2623|2622.5|2624|2623.5|2622.5|2622|11638
1753085700000|2025-07-21 08:15:00|2622.5|2622|2620.5|2620|2623|2622.5|2620.5|2620|17660
1753086000000|2025-07-21 08:20:00|2620|2619.5|2620.5|2620|2621|2620.5|2620|2619.5|9899
1753086300000|2025-07-21 08:25:00|2620|2619.5|2619|2618.5|2620.5|2620|2619|2618|8441
1753086600000|2025-07-21 08:30:00|2618.5|2618|2619.5|2619|2620|2619.5|2618.5|2618|6919
1753086900000|2025-07-21 08:35:00|2620|2619.5|2621.5|2620.5|2621.5|2621|2619.5|2619|39059
1753087200000|2025-07-21 08:40:00|2621|2621|2620|2619.5|2621.5|2621|2620|2619|11637
1753087500000|2025-07-21 08:45:00|2619.5|2619|2619.5|2619|2620|2619.5|2619.5|2618.5|6714
1753087800000|2025-07-21 08:50:00|2620|2619.5|2619.5|2619|2620.5|2620|2619.5|2619|12907
1753088100000|2025-07-21 08:55:00|2619|2618.5|2618.5|2618|2619|2618.5|2617.5|2617|14298
1753088400000|2025-07-21 09:00:00|2618|2617.5|2619.5|2619|2620|2619.5|2618|2617.5|17763
1753088700000|2025-07-21 09:05:00|2620|2619.5|2619.5|2619|2620|2619.5|2619.5|2619|10680
1753089000000|2025-07-21 09:10:00|2619|2618.5|2620|2619.5|2620.5|2620|2619|2618.5|7050
1753089300000|2025-07-21 09:15:00|2620.5|2620|2619|2618.5|2620.5|2620|2619|2618.5|6970
1753089600000|2025-07-21 09:20:00|2619.5|2619|2618|2617.5|2619.5|2619|2618|2617.5|5053
1753089900000|2025-07-21 09:25:00|2618.5|2618|2618.5|2618|2619|2618.5|2618.5|2617.5|3638
1753090200000|2025-07-21 09:30:00|2618|2617.5|2617.5|2617|2618|2617.5|2617|2616.5|10333
1753090500000|2025-07-21 09:35:00|2617|2616.5|2618|2617|2618.5|2618|2616.5|2616|7005
1753090800000|2025-07-21 09:40:00|2619|2617.5|2619|2618|2620.5|2620|2619|2617|8823
1753091100000|2025-07-21 09:45:00|2618.5|2617.5|2619|2618.5|2619.5|2619|2618|2617.5|7747
1753091400000|2025-07-21 09:50:00|2619.5|2619|2618.5|2618|2619.5|2619|2618|2617.5|9193
1753091700000|2025-07-21 09:55:00|2618|2617.5|2619|2618.5|2619|2618.5|2618|2617.5|8111
1753092000000|2025-07-21 10:00:00|2618.5|2618|2618|2617.5|2618.5|2618|2618|2617|3515
1753092300000|2025-07-21 10:05:00|2617.5|2617|2619|2618.5|2619|2618.5|2617.5|2617|14651
1753092600000|2025-07-21 10:10:00|2619.5|2619|2618.5|2618|2619.5|2619|2618|2617|4481
1753092900000|2025-07-21 10:15:00|2618|2617.5|2617|2616|2618|2617.5|2616|2615.5|9326
1753093200000|2025-07-21 10:20:00|2617.5|2616.5|2617|2616.5|2617.5|2617|2616.5|2616|4827
1753093500000|2025-07-21 10:25:00|2617.5|2617|2617|2616.5|2618|2617.5|2617|2616.5|2621
1753093800000|2025-07-21 10:30:00|2617.5|2616|2616|2615.5|2617.5|2616|2615.5|2615|3911
1753094100000|2025-07-21 10:35:00|2615.5|2615|2616|2615.5|2616|2615.5|2615.5|2615|7499
1753094400000|2025-07-21 10:40:00|2616.5|2616|2616|2615.5|2616.5|2616|2616|2615.5|2547
1753094700000|2025-07-21 10:45:00|2616.5|2615|2617|2616.5|2617|2616.5|2616.5|2615|6797
1753095000000|2025-07-21 10:50:00|2616.5|2616|2616.5|2616|2616.5|2616|2616.5|2616|4212
1753095300000|2025-07-21 10:55:00|2617|2616.5|2616.5|2616|2617|2616.5|2615.5|2615|10479
1753095600000|2025-07-21 11:00:00|2616|2615.5|2614|2613.5|2616|2615.5|2613.5|2613|9887
1753095900000|2025-07-21 11:05:00|2614.5|2614|2615|2614.5|2615.5|2615|2614|2613.5|9138
1753096200000|2025-07-21 11:10:00|2615.5|2615|2616.5|2616|2616.5|2616|2615.5|2614.5|4136
1753096500000|2025-07-21 11:15:00|2616|2615.5|2616|2615.5|2616.5|2616|2615.5|2615|3447
1753096800000|2025-07-21 11:20:00|2615.5|2615|2615.5|2615|2616|2615.5|2615.5|2615|7876
1753097100000|2025-07-21 11:25:00|2616|2615.5|2618|2617|2618|2617.5|2615.5|2615|3623
1753097400000|2025-07-21 11:30:00|2617.5|2617.5|2617.5|2616.5|2618.5|2618|2617|2616.5|5987
1753097700000|2025-07-21 11:35:00|2618|2617|2617|2616.5|2618.5|2618|2617|2616.5|4127
1753098000000|2025-07-21 11:40:00|2617.5|2617|2617.5|2617|2618|2617.5|2616.5|2616|4930
1753098300000|2025-07-21 11:45:00|2617|2616.5|2617.5|2616.5|2617.5|2617|2616.5|2616|3481
1753098600000|2025-07-21 11:50:00|2617|2617|2615.5|2615|2617|2617|2615.5|2615|10032
1753098900000|2025-07-21 11:55:00|2616|2615.5|2617.5|2617|2617.5|2617|2616|2615.5|3657
1753099200000|2025-07-21 12:00:00|2617|2616.5|2616|2615.5|2617|2616.5|2616|2615.5|6255
1753099500000|2025-07-21 12:05:00|2615.5|2615|2616.5|2616|2616.5|2616|2615.5|2615|5399
1753099800000|2025-07-21 12:10:00|2617|2616.5|2616.5|2616|2617.5|2617|2616.5|2616|6261
1753100100000|2025-07-21 12:15:00|2617|2616.5|2617|2616.5|2617.5|2617|2617|2616|5134
1753100400000|2025-07-21 12:20:00|2617.5|2616|2617.5|2617|2617.5|2617|2617|2616|4285
1753100700000|2025-07-21 12:25:00|2617|2616.5|2620|2619.5|2620.5|2620|2617|2616.5|6475
1753101000000|2025-07-21 12:30:00|2620.5|2620|2620.5|2620|2620.5|2620|2620|2619.5|11270
1753101300000|2025-07-21 12:35:00|2619.5|2619.5|2620.5|2620|2620.5|2620|2619.5|2619|7148
1753101600000|2025-07-21 12:40:00|2621|2620.5|2624|2623.5|2624|2623.5|2621|2620.5|11823
1753101900000|2025-07-21 12:45:00|2623.5|2623|2623.5|2623|2624.5|2624|2623.5|2622.5|15254
1753102200000|2025-07-21 12:50:00|2623|2622.5|2619.5|2619|2623|2622.5|2619|2618|16853
1753102500000|2025-07-21 12:55:00|2619|2618.5|2616|2615|2619|2618.5|2615.5|2615|53600
1753102800000|2025-07-21 13:00:00|2616.5|2615.5|2616|2615|2617|2616|2614|2613.5|9023
1753103100000|2025-07-21 13:05:00|2615.5|2615.5|2616.5|2615.5|2616.5|2616|2615|2614.5|11989
1753103400000|2025-07-21 13:10:00|2616|2616|2616|2615.5|2617|2616.5|2616|2615.5|6999
1753103700000|2025-07-21 13:15:00|2616.5|2616|2616.5|2615.5|2617|2616.5|2615.5|2614.5|9228
1753104000000|2025-07-21 13:20:00|2616|2616|2616.5|2616|2617.5|2617|2616|2615.5|9387
1753104300000|2025-07-21 13:25:00|2616|2615.5|2617|2616.5|2617|2616.5|2614|2613|8524
1753104600000|2025-07-21 13:30:00|2615|2614|2613.5|2613|2615.5|2615|2611|2610.5|18312
1753104900000|2025-07-21 13:35:00|2613|2612.5|2615.5|2615|2616.5|2616|2608.5|2608|24928
1753105200000|2025-07-21 13:40:00|2615|2614.5|2611|2610.5|2616|2615|2611|2610|16792
1753105500000|2025-07-21 13:45:00|2611.5|2611|2608.5|2607.5|2611.5|2611|2605.5|2605|16445
1753105800000|2025-07-21 13:50:00|2609|2608|2608.5|2608|2610.5|2609.5|2606.5|2605.5|21409
1753106100000|2025-07-21 13:55:00|2609.5|2608.5|2610.5|2610|2612|2611.5|2608|2607.5|8329
1753106400000|2025-07-21 14:00:00|2610|2609.5|2610.5|2609.5|2611.5|2611|2609.5|2609|8827
1753106700000|2025-07-21 14:05:00|2610|2609|2601|2600.5|2610.5|2609.5|2601|2600|16343
1753107000000|2025-07-21 14:10:00|2600.5|2600|2602|2601|2602.5|2602|2600|2599.5|12532
1753107300000|2025-07-21 14:15:00|2602.5|2601.5|2600.5|2600|2602.5|2602|2598.5|2598|11451
1753107600000|2025-07-21 14:20:00|2600|2599.5|2600.5|2600|2601|2600.5|2598.5|2598|12782
1753107900000|2025-07-21 14:25:00|2601|2600.5|2598.5|2598|2601.5|2601|2598.5|2598|12257
1753108200000|2025-07-21 14:30:00|2598|2597.5|2601|2600.5|2601|2600.5|2598|2597.5|18675
1753108500000|2025-07-21 14:35:00|2600.5|2600|2597.5|2597|2602|2601.5|2597|2596.5|9223
1753108800000|2025-07-21 14:40:00|2597|2596.5|2599.5|2599|2600|2599.5|2597|2596.5|14738
1753109100000|2025-07-21 14:45:00|2599|2598.5|2602|2601.5|2603|2602.5|2599|2598.5|16748
1753109400000|2025-07-21 14:50:00|2601.5|2601|2603.5|2603|2603.5|2603|2601.5|2600.5|14077
1753109700000|2025-07-21 14:55:00|2603|2602.5|2604.5|2603.5|2605|2604.5|2602.5|2601.5|12943
1753110000000|2025-07-21 15:00:00|2604|2603|2608|2607.5|2608|2607.5|2604|2603|17249
1753110300000|2025-07-21 15:05:00|2607.5|2607|2609|2608.5|2609.5|2609|2607.5|2606.5|17543
1753110600000|2025-07-21 15:10:00|2609.5|2609|2611|2610.5|2611.5|2611|2608|2607.5|22371
1753110900000|2025-07-21 15:15:00|2611.5|2611|2611|2610.5|2612.5|2611.5|2610.5|2610|17142
1753111200000|2025-07-21 15:20:00|2610.5|2610|2612.5|2611.5|2612.5|2612|2610|2609.5|14285
1753111500000|2025-07-21 15:25:00|2613|2612|2611.5|2611|2613|2612.5|2611.5|2610.5|17142
1753167600000|2025-07-22 07:00:00|2600|2599|2611|2610|2611|2610|2600|2599|27269
1753167900000|2025-07-22 07:05:00|2612|2611|2612|2611.5|2614|2613.5|2611|2610.5|18577
1753168200000|2025-07-22 07:10:00|2612.5|2612|2614.5|2613.5|2615|2614|2612|2611.5|21392
1753168500000|2025-07-22 07:15:00|2614|2614|2610|2609.5|2616|2615.5|2610|2609.5|73189
1753168800000|2025-07-22 07:20:00|2609|2608|2608.5|2608|2609|2608.5|2607|2606|12763
1753169100000|2025-07-22 07:25:00|2609|2608.5|2611|2610.5|2611.5|2611|2608.5|2608|4606
1753169400000|2025-07-22 07:30:00|2611.5|2611|2612.5|2612|2613|2612.5|2611.5|2611|5863
1753169700000|2025-07-22 07:35:00|2613|2612.5|2614.5|2614|2615.5|2615|2613|2612.5|4533
1753170000000|2025-07-22 07:40:00|2615|2614.5|2615.5|2615|2615.5|2615|2614|2613.5|9117
1753170300000|2025-07-22 07:45:00|2616|2615.5|2615|2614.5|2616|2615.5|2615|2614.5|10844
1753170600000|2025-07-22 07:50:00|2615.5|2615|2613|2612.5|2615.5|2615|2613|2612.5|11630
1753170900000|2025-07-22 07:55:00|2612.5|2612|2611|2610.5|2612.5|2612|2610.5|2610|5134
1753171200000|2025-07-22 08:00:00|2610.5|2610|2609|2608.5|2612|2611|2608|2607.5|8165
1753171500000|2025-07-22 08:05:00|2609.5|2609|2610|2609|2611|2610.5|2609|2608.5|8558
1753171800000|2025-07-22 08:10:00|2609.5|2609.5|2609.5|2608.5|2610|2609.5|2609.5|2608.5|4580
1753172100000|2025-07-22 08:15:00|2609|2609|2609.5|2609|2610|2609.5|2609|2608.5|5551
1753172400000|2025-07-22 08:20:00|2610|2609.5|2610.5|2610|2611.5|2610.5|2609.5|2609|5799
1753172700000|2025-07-22 08:25:00|2611|2610.5|2609.5|2609|2611.5|2611|2609.5|2609|7950
1753173000000|2025-07-22 08:30:00|2610|2609.5|2612|2611.5|2612.5|2611.5|2610|2609|14420
1753173300000|2025-07-22 08:35:00|2612.5|2611|2609.5|2608.5|2613|2612|2609.5|2608.5|9734
1753173600000|2025-07-22 08:40:00|2609|2608|2609|2608.5|2609.5|2609|2607.5|2607|6822
1753173900000|2025-07-22 08:45:00|2608.5|2608|2608.5|2608|2609|2608.5|2606.5|2606|5389
1753174200000|2025-07-22 08:50:00|2609|2608.5|2609.5|2608.5|2610|2609|2609|2608|8674
1753174500000|2025-07-22 08:55:00|2609|2608|2610.5|2610|2611.5|2611|2609|2608|5112
1753174800000|2025-07-22 09:00:00|2610|2609|2613|2612|2613|2612.5|2609.5|2609|13931
1753175100000|2025-07-22 09:05:00|2612.5|2612.5|2611|2610.5|2613|2612.5|2610.5|2610|7179
1753175400000|2025-07-22 09:10:00|2611.5|2611|2611.5|2610.5|2612|2611.5|2611|2610.5|6548
1753175700000|2025-07-22 09:15:00|2612|2611|2611.5|2611|2612|2611.5|2611.5|2610.5|10422
1753176000000|2025-07-22 09:20:00|2611|2610.5|2610|2609.5|2611.5|2611|2610|2609.5|56041
1753176300000|2025-07-22 09:25:00|2609.5|2609|2609|2608.5|2609.5|2609|2608.5|2608|6643
1753176600000|2025-07-22 09:30:00|2610.5|2609.5|2609.5|2609|2611|2610.5|2609.5|2608.5|9226
1753176900000|2025-07-22 09:35:00|2610|2609.5|2609|2608.5|2611|2610.5|2608.5|2608|5013
1753177200000|2025-07-22 09:40:00|2609.5|2609|2610|2609.5|2610|2609.5|2609|2608.5|17077
1753177500000|2025-07-22 09:45:00|2609.5|2609|2610.5|2610|2611|2610.5|2609.5|2609|11415
1753177800000|2025-07-22 09:50:00|2611|2610.5|2611.5|2611|2612|2611.5|2611|2610.5|11146
1753178100000|2025-07-22 09:55:00|2611|2610.5|2612|2611.5|2612|2611.5|2611|2610.5|8651
1753178400000|2025-07-22 10:00:00|2612.5|2611|2615|2614.5|2615.5|2614.5|2612.5|2611|9065
1753178700000|2025-07-22 10:05:00|2614|2613.5|2614.5|2614|2615|2614.5|2613.5|2613|11714
1753179000000|2025-07-22 10:10:00|2615|2614.5|2614.5|2614|2615|2614.5|2614|2613.5|8453
1753179300000|2025-07-22 10:15:00|2614|2613.5|2612|2611.5|2614.5|2614|2612|2611.5|7791
1753179600000|2025-07-22 10:20:00|2611.5|2611|2612.5|2612|2613.5|2612.5|2611.5|2611|30772
1753179900000|2025-07-22 10:25:00|2612|2611.5|2612|2611.5|2612.5|2612|2612|2611.5|53953
1753180200000|2025-07-22 10:30:00|2612.5|2612|2613.5|2613|2614|2613.5|2612.5|2612|14250
1753180500000|2025-07-22 10:35:00|2614|2613.5|2613|2612.5|2614|2613.5|2613|2612.5|7098
1753180800000|2025-07-22 10:40:00|2613.5|2613|2613.5|2612.5|2614|2613.5|2613|2612.5|7108
1753181100000|2025-07-22 10:45:00|2612.5|2612|2612|2611.5|2613|2612.5|2612|2611.5|11850
1753181400000|2025-07-22 10:50:00|2611.5|2611|2611.5|2611|2612|2611.5|2611|2610.5|8830
1753181700000|2025-07-22 10:55:00|2611|2610.5|2613|2612.5|2613|2612.5|2611|2610.5|8799
1753182000000|2025-07-22 11:00:00|2612.5|2612|2613|2612.5|2614|2613.5|2612.5|2612|7777
1753182300000|2025-07-22 11:05:00|2612.5|2612|2612|2611.5|2613.5|2613|2612|2611.5|8697
1753182600000|2025-07-22 11:10:00|2611.5|2611|2611.5|2611|2613|2612.5|2611|2610.5|8512
1753182900000|2025-07-22 11:15:00|2612|2611.5|2610.5|2610|2612|2611.5|2610.5|2610|5276
1753183200000|2025-07-22 11:20:00|2611|2610.5|2610.5|2610|2611|2610.5|2610|2609.5|8933
1753183500000|2025-07-22 11:25:00|2610|2609.5|2610|2609.5|2610.5|2610|2609.5|2609|4881
1753183800000|2025-07-22 11:30:00|2609.5|2609|2610|2609.5|2610|2609.5|2609.5|2609|8565
1753184100000|2025-07-22 11:35:00|2609.5|2609|2609|2608.5|2609.5|2609|2608.5|2608|4354
1753184400000|2025-07-22 11:40:00|2609.5|2608|2610.5|2610|2612|2611.5|2609.5|2608|11743
1753184700000|2025-07-22 11:45:00|2610|2609.5|2610.5|2610|2611|2610.5|2609.5|2609|6545
1753185000000|2025-07-22 11:50:00|2610|2609.5|2611.5|2611|2611.5|2611|2610|2609.5|6852
1753185300000|2025-07-22 11:55:00|2611|2610.5|2611|2610.5|2611|2610.5|2610|2609.5|10245
1753185600000|2025-07-22 12:00:00|2611.5|2611|2612|2611.5|2612|2611.5|2611|2610.5|7984
1753185900000|2025-07-22 12:05:00|2612.5|2612|2611.5|2611|2612.5|2612|2611.5|2610.5|9132
1753186200000|2025-07-22 12:10:00|2612|2611.5|2612|2611.5|2612|2611.5|2611.5|2611|6440
1753186500000|2025-07-22 12:15:00|2612.5|2611|2612|2611.5|2612.5|2612|2611.5|2611|8188
1753186800000|2025-07-22 12:20:00|2612.5|2612|2614|2613.5|2614.5|2614|2612.5|2612|10096
1753187100000|2025-07-22 12:25:00|2613.5|2613|2614|2613.5|2614|2613.5|2613.5|2613|9239
1753187400000|2025-07-22 12:30:00|2613.5|2613|2615|2614.5|2615.5|2615|2613|2612.5|6342
1753187700000|2025-07-22 12:35:00|2614.5|2614|2612|2611.5|2614.5|2614|2612|2611.5|10208
1753188000000|2025-07-22 12:40:00|2611.5|2611|2610.5|2610|2611.5|2611|2610.5|2610|8904
1753188300000|2025-07-22 12:45:00|2610|2609.5|2609.5|2609|2610.5|2610|2608.5|2607.5|12454
1753188600000|2025-07-22 12:50:00|2609|2608.5|2607.5|2607|2609|2608.5|2606.5|2606|11259
1753188900000|2025-07-22 12:55:00|2607|2606.5|2606.5|2606|2607.5|2607|2606|2605.5|11876
1753189200000|2025-07-22 13:00:00|2606|2605.5|2608.5|2608|2608.5|2608|2605.5|2604.5|5878
1753189500000|2025-07-22 13:05:00|2609|2608.5|2609.5|2609|2610.5|2609.5|2608|2607|10018
1753189800000|2025-07-22 13:10:00|2610|2608.5|2610|2609.5|2611|2610|2609|2608.5|13124
1753190100000|2025-07-22 13:15:00|2610.5|2610|2613|2612.5|2613.5|2613|2610.5|2610|8090
1753190400000|2025-07-22 13:20:00|2613.5|2613|2612.5|2612|2614|2613.5|2612.5|2612|11492
1753190700000|2025-07-22 13:25:00|2612|2611.5|2609.5|2608.5|2612.5|2612|2609|2608.5|14620
1753191000000|2025-07-22 13:30:00|2609|2608|2615|2614.5|2615|2614.5|2607|2606.5|44118
1753191300000|2025-07-22 13:35:00|2614.5|2614|2617|2616.5|2618|2617.5|2613|2612.5|22124
1753191600000|2025-07-22 13:40:00|2616.5|2615.5|2618.5|2618|2619|2618.5|2614.5|2614|14221
1753191900000|2025-07-22 13:45:00|2619|2618.5|2623|2622.5|2623.5|2622.5|2619|2618.5|18058
1753192200000|2025-07-22 13:50:00|2623.5|2622|2624.5|2624|2628.5|2628|2622.5|2622|45693
1753192500000|2025-07-22 13:55:00|2625|2624.5|2624.5|2623.5|2626.5|2625.5|2623|2622.5|362539
1753192800000|2025-07-22 14:00:00|2625|2624|2626.5|2626|2627|2626|2623|2622.5|20276
1753193100000|2025-07-22 14:05:00|2627|2626.5|2628|2627.5|2630|2629|2627|2626|21110
1753193400000|2025-07-22 14:10:00|2628.5|2627|2625.5|2624.5|2629.5|2629|2624|2623|14478
1753193700000|2025-07-22 14:15:00|2625|2625|2627.5|2626.5|2627.5|2627|2624|2623|15307
1753194000000|2025-07-22 14:20:00|2627|2627|2626.5|2625.5|2628.5|2627.5|2623|2622.5|21498
1753194300000|2025-07-22 14:25:00|2627|2626|2628.5|2628|2630|2629.5|2627|2626|12009
1753194600000|2025-07-22 14:30:00|2628|2627.5|2633.5|2633|2633.5|2633|2627.5|2627|18909
1753194900000|2025-07-22 14:35:00|2633|2632.5|2631.5|2631|2635.5|2635|2631.5|2630.5|22835
1753195200000|2025-07-22 14:40:00|2631|2630.5|2626.5|2626|2631|2630.5|2626.5|2626|18684
1753195500000|2025-07-22 14:45:00|2627|2626.5|2625|2624|2627|2626.5|2623.5|2623|22419
1753195800000|2025-07-22 14:50:00|2624.5|2624.5|2621.5|2620.5|2625|2624.5|2621|2620.5|34301
1753196100000|2025-07-22 14:55:00|2621|2621|2622.5|2621.5|2623|2622.5|2621|2620|21981
1753196400000|2025-07-22 15:00:00|2623|2622|2623.5|2623|2624|2623.5|2622|2621.5|32798
1753196700000|2025-07-22 15:05:00|2624|2623.5|2625.5|2625|2625.5|2625|2623|2622.5|23068
1753197000000|2025-07-22 15:10:00|2625|2624.5|2620.5|2620|2625.5|2625|2620.5|2620|18433
1753197300000|2025-07-22 15:15:00|2621|2620.5|2621.5|2621|2621.5|2621|2620|2619.5|23473
1753197600000|2025-07-22 15:20:00|2622|2621.5|2621|2620|2622|2621.5|2619.5|2618.5|28417
1753197900000|2025-07-22 15:25:00|2621.5|2620.5|2619.5|2619|2621.5|2621|2619|2618.5|28146
1753254000000|2025-07-23 07:00:00|2633|2632.5|2641.5|2641|2644|2643.5|2633|2632|14134
1753254300000|2025-07-23 07:05:00|2642|2641.5|2648.5|2647.5|2649|2648.5|2642|2641|13765
1753254600000|2025-07-23 07:10:00|2647.5|2647|2644|2643|2648.5|2647.5|2643|2642|23776
1753254900000|2025-07-23 07:15:00|2644.5|2643.5|2644.5|2644|2648|2647.5|2644|2643.5|9179
1753255200000|2025-07-23 07:20:00|2645|2643.5|2639|2638.5|2645|2644|2639|2637.5|14801
1753255500000|2025-07-23 07:25:00|2638.5|2638|2640.5|2640|2641|2640|2638|2637.5|5923
1753255800000|2025-07-23 07:30:00|2641|2640.5|2640|2639.5|2642.5|2641.5|2639.5|2639|9437
1753256100000|2025-07-23 07:35:00|2639.5|2639|2643|2642.5|2643|2642.5|2639.5|2639|5975
1753256400000|2025-07-23 07:40:00|2642.5|2642|2645|2644.5|2645|2644.5|2642.5|2642|7719
1753256700000|2025-07-23 07:45:00|2645.5|2645|2643|2642|2647|2646.5|2643|2642|17266
1753257000000|2025-07-23 07:50:00|2642.5|2642.5|2641.5|2641|2643|2642.5|2641|2640.5|62547
1753257300000|2025-07-23 07:55:00|2642|2641.5|2641.5|2641|2642|2641.5|2641|2640.5|10589
1753257600000|2025-07-23 08:00:00|2642|2641.5|2640|2639.5|2642|2641.5|2639|2638.5|9264
1753257900000|2025-07-23 08:05:00|2639.5|2639|2640|2639.5|2640.5|2639.5|2639|2638.5|22314
1753258200000|2025-07-23 08:10:00|2640.5|2640|2644.5|2643.5|2645|2644.5|2640.5|2640|6129
1753258500000|2025-07-23 08:15:00|2644|2643|2643.5|2643|2644|2643.5|2642.5|2641.5|4850
1753258800000|2025-07-23 08:20:00|2644|2642.5|2646|2645.5|2647|2646.5|2644|2642.5|11205
1753259100000|2025-07-23 08:25:00|2646.5|2646|2647.5|2647|2648|2647.5|2646|2646|10917
1753259400000|2025-07-23 08:30:00|2647|2646.5|2648.5|2648|2648.5|2648|2646.5|2646|10705
1753259700000|2025-07-23 08:35:00|2649|2647.5|2648|2647.5|2649.5|2649|2647|2646.5|4138
1753260000000|2025-07-23 08:40:00|2648.5|2647|2650|2649|2651|2650.5|2648.5|2647|14903
1753260300000|2025-07-23 08:45:00|2650.5|2649.5|2648.5|2648|2650.5|2650|2648.5|2648|6282
1753260600000|2025-07-23 08:50:00|2648|2647.5|2647.5|2647|2648|2647.5|2647|2646.5|8471
1753260900000|2025-07-23 08:55:00|2647|2646.5|2648.5|2648|2648.5|2648|2647|2646.5|4547
1753261200000|2025-07-23 09:00:00|2649|2648.5|2650|2649.5|2651.5|2651|2649|2648.5|13808
1753261500000|2025-07-23 09:05:00|2650.5|2650|2650|2649.5|2651.5|2651|2650|2649.5|10241
1753261800000|2025-07-23 09:10:00|2649.5|2649|2650|2649.5|2650.5|2650|2649|2648.5|10610
1753262100000|2025-07-23 09:15:00|2650.5|2650|2650|2649.5|2651|2650.5|2649.5|2649|12730
1753262400000|2025-07-23 09:20:00|2649.5|2649|2648.5|2648|2649.5|2649|2648.5|2648|14818
1753262700000|2025-07-23 09:25:00|2649|2648.5|2649.5|2649|2649.5|2649|2648.5|2648|8565
1753263000000|2025-07-23 09:30:00|2649|2648.5|2649.5|2649|2650|2649.5|2649|2648.5|10786
1753263300000|2025-07-23 09:35:00|2650|2649.5|2650|2649.5|2650.5|2650|2649.5|2649|11751
1753263600000|2025-07-23 09:40:00|2649.5|2649|2650.5|2649.5|2650.5|2650|2649.5|2649|102135
1753263900000|2025-07-23 09:45:00|2650|2650|2650.5|2650|2651.5|2650.5|2650|2649.5|116311
1753264200000|2025-07-23 09:50:00|2650|2649.5|2651|2650.5|2651.5|2651|2650|2649.5|8715
1753264500000|2025-07-23 09:55:00|2651.5|2651|2651|2650.5|2651.5|2651|2650.5|2650|4844
1753264800000|2025-07-23 10:00:00|2651.5|2651|2652.5|2651.5|2652.5|2651.5|2651|2650.5|8962
1753265100000|2025-07-23 10:05:00|2653|2652|2652.5|2652|2653|2652.5|2652|2651.5|5807
1753265400000|2025-07-23 10:10:00|2653|2652.5|2651.5|2650.5|2653|2652.5|2651.5|2650.5|7819
1753265700000|2025-07-23 10:15:00|2650.5|2650|2650|2649.5|2650.5|2650|2649|2648|6600
1753266000000|2025-07-23 10:20:00|2650.5|2650|2650.5|2650|2650.5|2650|2649|2648.5|6659
1753266300000|2025-07-23 10:25:00|2650|2649.5|2650.5|2650|2651|2650.5|2650|2649.5|7077
1753266600000|2025-07-23 10:30:00|2650|2649.5|2649.5|2648.5|2650.5|2650|2649|2648.5|10381
1753266900000|2025-07-23 10:35:00|2650|2649|2652.5|2651.5|2652.5|2652|2650|2648.5|8147
1753267200000|2025-07-23 10:40:00|2652|2652|2650.5|2650|2652.5|2652|2650.5|2650|8047
1753267500000|2025-07-23 10:45:00|2651|2650.5|2652|2651.5|2652.5|2651.5|2649.5|2649|15454
1753267800000|2025-07-23 10:50:00|2652.5|2652|2651|2650|2652.5|2652|2651|2650|7633
1753268100000|2025-07-23 10:55:00|2650.5|2650.5|2649|2648|2650.5|2650.5|2648.5|2648|9982
1753268400000|2025-07-23 11:00:00|2648.5|2647.5|2647|2646.5|2648.5|2648|2645.5|2645|12145
1753268700000|2025-07-23 11:05:00|2647.5|2647|2647.5|2646.5|2648.5|2648|2647|2646.5|6768
1753269000000|2025-07-23 11:10:00|2647|2647|2647|2646.5|2648|2647.5|2646|2645.5|7850
1753269300000|2025-07-23 11:15:00|2647.5|2646|2648.5|2648|2648.5|2648|2647.5|2646|6187
1753269600000|2025-07-23 11:20:00|2648|2647.5|2647.5|2647|2648.5|2648|2647|2646.5|4218
1753269900000|2025-07-23 11:25:00|2648|2647.5|2647.5|2647|2648|2647.5|2647.5|2646.5|7416
1753270200000|2025-07-23 11:30:00|2647|2646.5|2648|2647.5|2648|2647.5|2647|2646.5|6148
1753270500000|2025-07-23 11:35:00|2647.5|2647|2646.5|2646|2647.5|2647.5|2646.5|2646|7318
1753270800000|2025-07-23 11:40:00|2647|2645.5|2645.5|2645|2647|2646|2645.5|2644.5|12834
1753271100000|2025-07-23 11:45:00|2646|2645.5|2644.5|2643.5|2646|2645.5|2644|2643|8604
1753271400000|2025-07-23 11:50:00|2644|2644|2646|2645.5|2646|2645.5|2644|2643.5|44455
1753271700000|2025-07-23 11:55:00|2646.5|2646|2645.5|2645|2646.5|2646|2645.5|2645|4162
1753272000000|2025-07-23 12:00:00|2645|2644.5|2644|2643.5|2645|2644.5|2643.5|2643|5082
1753272300000|2025-07-23 12:05:00|2644.5|2643|2645|2644.5|2645|2644.5|2643.5|2643|4645
1753272600000|2025-07-23 12:10:00|2644.5|2644|2645.5|2645|2645.5|2645|2644|2643.5|9808
1753272900000|2025-07-23 12:15:00|2645|2644.5|2645.5|2645|2645.5|2645|2644.5|2644|5946
1753273200000|2025-07-23 12:20:00|2646|2645.5|2646.5|2646|2647|2646.5|2646|2645.5|7396
1753273500000|2025-07-23 12:25:00|2645.5|2645|2647|2646.5|2647|2646.5|2645.5|2645|40555
1753273800000|2025-07-23 12:30:00|2646.5|2646|2647|2646.5|2648|2647.5|2646.5|2646|5454
1753274100000|2025-07-23 12:35:00|2646.5|2646|2647|2646|2647|2646.5|2645.5|2645|7129
1753274400000|2025-07-23 12:40:00|2646.5|2646.5|2646.5|2646|2647|2646.5|2646|2645.5|117918
1753274700000|2025-07-23 12:45:00|2647|2646.5|2646.5|2646|2647|2646.5|2646|2645.5|13162
1753275000000|2025-07-23 12:50:00|2646|2645.5|2645|2644.5|2646|2645.5|2645|2644|6143
1753275300000|2025-07-23 12:55:00|2645.5|2645|2644.5|2643.5|2645.5|2645|2643.5|2643|8643
1753275600000|2025-07-23 13:00:00|2644|2644|2643|2642|2644.5|2644|2639.5|2639|13743
1753275900000|2025-07-23 13:05:00|2642.5|2642.5|2643|2642.5|2645.5|2645|2642.5|2642|43245
1753276200000|2025-07-23 13:10:00|2643.5|2643|2644|2643|2644.5|2644|2643|2642.5|5399
1753276500000|2025-07-23 13:15:00|2643.5|2643.5|2645|2644.5|2647.5|2646.5|2643|2642.5|10103
1753276800000|2025-07-23 13:20:00|2645.5|2645|2646.5|2646|2646.5|2646|2645.5|2644.5|19946
1753277100000|2025-07-23 13:25:00|2646|2645.5|2645.5|2644.5|2646.5|2646|2643|2642.5|17560
1753277400000|2025-07-23 13:30:00|2644.5|2643.5|2653|2652.5|2654|2653|2643.5|2642.5|15524
1753277700000|2025-07-23 13:35:00|2653.5|2653|2652|2651|2655.5|2655|2651|2650.5|13174
1753278000000|2025-07-23 13:40:00|2651.5|2651.5|2651|2650.5|2652.5|2652|2648|2647.5|10695
1753278300000|2025-07-23 13:45:00|2651.5|2651|2648|2647.5|2653.5|2653|2647.5|2646.5|11890
1753278600000|2025-07-23 13:50:00|2648.5|2648|2641|2640.5|2648.5|2648|2640|2639|20623
1753278900000|2025-07-23 13:55:00|2641.5|2641|2643|2642.5|2643.5|2643|2639.5|2639|24835
1753279200000|2025-07-23 14:00:00|2642|2641.5|2646.5|2645.5|2648|2647|2642|2641.5|21364
1753279500000|2025-07-23 14:05:00|2646|2646|2647.5|2646.5|2649|2648.5|2645.5|2645|16676
1753279800000|2025-07-23 14:10:00|2647|2646|2646|2645.5|2647.5|2647|2644|2643|11788
1753280100000|2025-07-23 14:15:00|2646.5|2646|2648.5|2647.5|2649|2648.5|2645|2644.5|13193
1753280400000|2025-07-23 14:20:00|2648|2648|2646.5|2645.5|2648.5|2648|2645.5|2645|13399
1753280700000|2025-07-23 14:25:00|2646|2646|2645.5|2645|2647.5|2647|2645|2644.5|13433
1753281000000|2025-07-23 14:30:00|2645|2644.5|2646|2645.5|2647.5|2647|2643.5|2643|23146
1753281300000|2025-07-23 14:35:00|2646.5|2646|2646.5|2646|2647|2646.5|2646|2645|9320
1753281600000|2025-07-23 14:40:00|2647|2646.5|2646.5|2646|2648|2647.5|2646|2645.5|20473
1753281900000|2025-07-23 14:45:00|2647|2646.5|2646|2645.5|2649|2648.5|2646|2645.5|15429
1753282200000|2025-07-23 14:50:00|2645.5|2645|2646|2645|2646.5|2646|2644|2643.5|24992
1753282500000|2025-07-23 14:55:00|2645.5|2644.5|2647.5|2647|2647.5|2647|2645|2644.5|11850
1753282800000|2025-07-23 15:00:00|2648|2647.5|2646.5|2646|2648.5|2648|2646|2645|14266
1753283100000|2025-07-23 15:05:00|2647|2645.5|2650.5|2649.5|2650.5|2650|2647|2645.5|20438
1753283400000|2025-07-23 15:10:00|2651|2650|2651|2650.5|2652|2651|2650.5|2649.5|21316
1753283700000|2025-07-23 15:15:00|2651.5|2651|2652.5|2652|2652.5|2652|2651|2650.5|30280
1753284000000|2025-07-23 15:20:00|2651.5|2651|2653|2652.5|2653|2652.5|2651|2650.5|19572
1753284300000|2025-07-23 15:25:00|2652.5|2652|2653|2652.5|2654|2653.5|2652|2651.5|17932
1753340400000|2025-07-24 07:00:00|2670|2668|2673|2672|2677.5|2676|2662.5|2661.5|40565
1753340700000|2025-07-24 07:05:00|2673.5|2672.5|2665|2664.5|2674.5|2674|2664.5|2664|17874
1753341000000|2025-07-24 07:10:00|2665.5|2665|2669.5|2668.5|2670.5|2669.5|2662.5|2661.5|11849
1753341300000|2025-07-24 07:15:00|2669|2669|2667|2666|2671|2670.5|2666|2665.5|15881
1753341600000|2025-07-24 07:20:00|2668|2666.5|2669.5|2668.5|2670|2669|2666.5|2665.5|15848
1753341900000|2025-07-24 07:25:00|2669|2668|2670|2669.5|2671|2670.5|2668.5|2668|16456
1753342200000|2025-07-24 07:30:00|2670.5|2669|2675.5|2674.5|2676.5|2676|2669|2668|18179
1753342500000|2025-07-24 07:35:00|2676|2675|2669|2668|2676|2675|2669|2668|12242
1753342800000|2025-07-24 07:40:00|2668.5|2668.5|2668.5|2668|2670|2669.5|2666.5|2666|10586
1753343100000|2025-07-24 07:45:00|2668|2667.5|2665.5|2665|2669|2668.5|2665.5|2665|21092
1753343400000|2025-07-24 07:50:00|2664.5|2664|2662.5|2661.5|2666.5|2666|2662.5|2661.5|9405
1753343700000|2025-07-24 07:55:00|2662|2662.5|2661|2660.5|2663|2662.5|2660|2659|8576
1753344000000|2025-07-24 08:00:00|2661.5|2661|2668.5|2668|2669|2668.5|2661|2660.5|8149
1753344300000|2025-07-24 08:05:00|2669.5|2667.5|2672|2671|2673|2672|2667|2666|10207
1753344600000|2025-07-24 08:10:00|2671.5|2670.5|2668.5|2668|2671.5|2671|2668.5|2668|5545
1753344900000|2025-07-24 08:15:00|2668|2667.5|2669.5|2669|2669.5|2669|2667.5|2667|6166
1753345200000|2025-07-24 08:20:00|2669|2668.5|2667.5|2666.5|2670|2669.5|2667.5|2666.5|11616
1753345500000|2025-07-24 08:25:00|2668|2667|2668.5|2667.5|2669|2668.5|2668|2666.5|13371
1753345800000|2025-07-24 08:30:00|2669|2668|2667|2666.5|2669|2668.5|2666|2665|7696
1753346100000|2025-07-24 08:35:00|2667.5|2667|2671|2670.5|2672|2671.5|2667.5|2667|29497
1753346400000|2025-07-24 08:40:00|2672|2671.5|2672|2671.5|2674.5|2673.5|2671.5|2671|8364
1753346700000|2025-07-24 08:45:00|2672.5|2672|2674|2673|2674|2673.5|2672.5|2671.5|9506
1753347000000|2025-07-24 08:50:00|2673.5|2673.5|2674.5|2674|2675.5|2675|2673.5|2673|7656
1753347300000|2025-07-24 08:55:00|2674|2673.5|2675.5|2675|2676|2675.5|2673.5|2673|6583
1753347600000|2025-07-24 09:00:00|2675|2674.5|2676.5|2675.5|2676.5|2676|2675|2674.5|10865
1753347900000|2025-07-24 09:05:00|2676|2676|2677.5|2677|2677.5|2677|2675.5|2675|5968
1753348200000|2025-07-24 09:10:00|2678|2677.5|2677.5|2677|2680|2679|2677.5|2677|6258
1753348500000|2025-07-24 09:15:00|2678|2677.5|2679.5|2679|2679.5|2679|2677.5|2677|6275
1753348800000|2025-07-24 09:20:00|2680|2679.5|2681.5|2680.5|2681.5|2680.5|2678.5|2677.5|9015
1753349100000|2025-07-24 09:25:00|2681|2680|2680|2679.5|2681.5|2680.5|2679.5|2678.5|13613
1753349400000|2025-07-24 09:30:00|2680.5|2680|2679|2678.5|2680.5|2680|2678.5|2677.5|5537
1753349700000|2025-07-24 09:35:00|2679.5|2679|2679.5|2679|2679.5|2679|2679|2678.5|2562
1753350000000|2025-07-24 09:40:00|2679|2678.5|2678|2677.5|2679|2678.5|2678|2677|4162
1753350300000|2025-07-24 09:45:00|2678.5|2677|2680|2679.5|2680|2679.5|2678|2677|6780
1753350600000|2025-07-24 09:50:00|2680.5|2680|2682|2681|2682|2681.5|2679.5|2678.5|6050
1753350900000|2025-07-24 09:55:00|2681.5|2681.5|2683|2682|2683|2682.5|2681.5|2681|3080
1753351200000|2025-07-24 10:00:00|2682.5|2682.5|2681.5|2681|2684|2683|2680|2679.5|40924
1753351500000|2025-07-24 10:05:00|2682|2680.5|2680.5|2679.5|2682|2681|2680.5|2679.5|72850
1753351800000|2025-07-24 10:10:00|2681|2680|2680.5|2680|2682.5|2682|2680|2679.5|6859
1753352100000|2025-07-24 10:15:00|2681|2680.5|2681.5|2680.5|2682|2681.5|2680.5|2680|5394
1753352400000|2025-07-24 10:20:00|2681|2680|2680|2679.5|2681.5|2680.5|2679|2678.5|8192
1753352700000|2025-07-24 10:25:00|2680.5|2679|2680|2679.5|2681|2680|2680|2679|5912
1753353000000|2025-07-24 10:30:00|2681|2680.5|2679.5|2679|2681|2680.5|2679.5|2678.5|5590
1753353300000|2025-07-24 10:35:00|2679|2678.5|2673.5|2672.5|2679.5|2679|2673.5|2672.5|18730
1753353600000|2025-07-24 10:40:00|2673|2672|2673.5|2673|2674|2673|2671|2670|13780
1753353900000|2025-07-24 10:45:00|2674|2673.5|2674|2673.5|2674|2673.5|2673|2672|6533
1753354200000|2025-07-24 10:50:00|2674.5|2674|2675.5|2675|2675.5|2675|2674|2673|3591
1753354500000|2025-07-24 10:55:00|2676|2675.5|2676.5|2676|2677|2676.5|2675.5|2675|8461
1753354800000|2025-07-24 11:00:00|2675.5|2675|2672.5|2671.5|2676|2675.5|2672.5|2671.5|25679
1753355100000|2025-07-24 11:05:00|2672|2671|2670|2669.5|2672|2671|2670|2669.5|6320
1753355400000|2025-07-24 11:10:00|2669.5|2669|2670.5|2669.5|2672.5|2672|2669.5|2669|6199
1753355700000|2025-07-24 11:15:00|2670|2669|2671|2670.5|2671.5|2671|2669.5|2668.5|2944
1753356000000|2025-07-24 11:20:00|2670.5|2670|2668|2667.5|2670.5|2670|2668|2667.5|24222
1753356300000|2025-07-24 11:25:00|2667.5|2666.5|2667.5|2666.5|2668|2667.5|2665.5|2664.5|7516
1753356600000|2025-07-24 11:30:00|2667|2667|2664.5|2664|2668.5|2667.5|2663.5|2663|16975
1753356900000|2025-07-24 11:35:00|2664|2663.5|2663|2662|2665|2664|2662.5|2662|246120
1753357200000|2025-07-24 11:40:00|2662.5|2662.5|2660.5|2659.5|2663.5|2663|2660|2659.5|5425
1753357500000|2025-07-24 11:45:00|2660|2660|2659|2658|2661.5|2661|2658.5|2657.5|12553
1753357800000|2025-07-24 11:50:00|2658.5|2658.5|2657.5|2657|2660.5|2660|2657.5|2657|44756
1753358100000|2025-07-24 11:55:00|2658|2657.5|2658|2657.5|2658.5|2658|2656|2655.5|29599
1753358400000|2025-07-24 12:00:00|2657.5|2657|2657|2656|2659|2658|2656.5|2656|12052
1753358700000|2025-07-24 12:05:00|2656.5|2655.5|2658.5|2658|2659|2658.5|2656|2655.5|8149
1753359000000|2025-07-24 12:10:00|2658|2657.5|2658|2657|2658|2657.5|2657.5|2657|4586
1753359300000|2025-07-24 12:15:00|2657.5|2657.5|2659.5|2658.5|2660.5|2659.5|2657.5|2657.5|7849
1753359600000|2025-07-24 12:20:00|2659|2659|2660|2659|2660|2659.5|2658.5|2658|4431
1753359900000|2025-07-24 12:25:00|2659.5|2659.5|2660|2659.5|2661|2660|2659.5|2659|16308
1753360200000|2025-07-24 12:30:00|2659.5|2659|2658|2657.5|2660|2659.5|2657.5|2657|11768
1753360500000|2025-07-24 12:35:00|2657.5|2657|2657.5|2657|2658|2657.5|2656.5|2656|5872
1753360800000|2025-07-24 12:40:00|2658|2656.5|2656|2655.5|2658|2657|2656|2655.5|7291
1753361100000|2025-07-24 12:45:00|2655.5|2655|2656.5|2656|2656.5|2656|2655|2654|4647
1753361400000|2025-07-24 12:50:00|2657|2656.5|2656.5|2656|2657.5|2657|2655.5|2655|3895
1753361700000|2025-07-24 12:55:00|2657|2656.5|2658|2657.5|2658|2657.5|2656.5|2655.5|8400
1753362000000|2025-07-24 13:00:00|2658.5|2658|2657.5|2656.5|2658.5|2658|2656.5|2656|8260
1753362300000|2025-07-24 13:05:00|2658|2657|2659.5|2659|2659.5|2659|2657|2656.5|10018
1753362600000|2025-07-24 13:10:00|2659|2658.5|2654.5|2653.5|2659.5|2659|2654.5|2653.5|5609
1753362900000|2025-07-24 13:15:00|2655|2654|2654.5|2654|2655|2654|2653|2652.5|4587
1753363200000|2025-07-24 13:20:00|2655|2654.5|2652.5|2652|2656.5|2655.5|2652|2651|7621
1753363500000|2025-07-24 13:25:00|2652|2651.5|2648.5|2647.5|2652.5|2652|2648|2647|13230
1753363800000|2025-07-24 13:30:00|2649.5|2649|2650|2649|2652.5|2652|2645.5|2644.5|20379
1753364100000|2025-07-24 13:35:00|2649.5|2648.5|2647|2646.5|2649.5|2648.5|2643.5|2643|20412
1753364400000|2025-07-24 13:40:00|2647.5|2647|2648.5|2648|2648.5|2648|2644|2643|11505
1753364700000|2025-07-24 13:45:00|2649.5|2649|2652|2651.5|2654|2653|2649|2648.5|14640
1753365000000|2025-07-24 13:50:00|2651.5|2651|2655|2654.5|2657|2656|2651.5|2651|15600
1753365300000|2025-07-24 13:55:00|2654.5|2654|2653|2652|2655.5|2655|2652|2651.5|19565
1753365600000|2025-07-24 14:00:00|2652.5|2652.5|2655.5|2655|2658|2657.5|2652.5|2652|25520
1753365900000|2025-07-24 14:05:00|2656|2654.5|2656.5|2656|2657.5|2657|2654.5|2653.5|32677
1753366200000|2025-07-24 14:10:00|2657|2656.5|2656|2655|2659|2658|2655.5|2655|22618
1753366500000|2025-07-24 14:15:00|2655.5|2655.5|2658.5|2658|2658.5|2658|2654.5|2653.5|23161
1753366800000|2025-07-24 14:20:00|2658|2657.5|2662.5|2662|2662.5|2662|2657.5|2656.5|20778
1753367100000|2025-07-24 14:25:00|2663|2662.5|2666.5|2666|2666.5|2666|2662.5|2661.5|170658
1753367400000|2025-07-24 14:30:00|2666|2665.5|2670|2669.5|2672|2671.5|2666|2665.5|17426
1753367700000|2025-07-24 14:35:00|2669.5|2669|2672|2671|2672|2671|2669|2668|10660
1753368000000|2025-07-24 14:40:00|2672.5|2672|2673|2672.5|2673.5|2673|2671|2670|15786
1753368300000|2025-07-24 14:45:00|2673.5|2672|2672.5|2672|2674.5|2674|2671.5|2671|16096
1753368600000|2025-07-24 14:50:00|2673|2671.5|2673.5|2673|2674|2673.5|2671.5|2671|16833
1753368900000|2025-07-24 14:55:00|2673|2672.5|2672|2671.5|2673|2672.5|2669.5|2669|12379
1753369200000|2025-07-24 15:00:00|2671.5|2671|2670|2669.5|2672.5|2672|2670|2669.5|15136
1753369500000|2025-07-24 15:05:00|2670.5|2670|2671.5|2670.5|2671.5|2671|2668|2667.5|17188
1753369800000|2025-07-24 15:10:00|2672|2671|2671.5|2671|2674.5|2674|2671|2670|30554
1753370100000|2025-07-24 15:15:00|2672|2671.5|2663.5|2663|2672|2671.5|2663.5|2663|35442
1753370400000|2025-07-24 15:20:00|2663|2662.5|2661.5|2661|2663.5|2663|2660.5|2660|37739
1753370700000|2025-07-24 15:25:00|2662|2661.5|2664.5|2664|2664.5|2664|2661|2660|40019
1753426800000|2025-07-25 07:00:00|2676|2675|2671.5|2670.5|2676|2675|2670.5|2669.5|19275
1753427100000|2025-07-25 07:05:00|2672|2671.5|2673|2672|2675.5|2674.5|2672|2670.5|17197
1753427400000|2025-07-25 07:10:00|2672.5|2671.5|2667|2666|2672.5|2671.5|2666|2665|7822
1753427700000|2025-07-25 07:15:00|2666|2664.5|2670|2669|2670.5|2669.5|2666|2664.5|11533
1753428000000|2025-07-25 07:20:00|2671.5|2669.5|2672|2671|2672|2671.5|2670|2669|10965
1753428300000|2025-07-25 07:25:00|2672.5|2671.5|2666.5|2665.5|2672.5|2671.5|2664.5|2663.5|8727
1753428600000|2025-07-25 07:30:00|2666|2664.5|2666.5|2666|2667|2666.5|2665|2664|5949
1753428900000|2025-07-25 07:35:00|2667|2666.5|2666|2665|2669.5|2669|2664|2663.5|9621
1753429200000|2025-07-25 07:40:00|2667.5|2665.5|2663.5|2663|2667.5|2667|2663|2662.5|11653
1753429500000|2025-07-25 07:45:00|2663|2662.5|2669.5|2669|2669.5|2669|2662.5|2662|10175
1753429800000|2025-07-25 07:50:00|2670.5|2670|2669|2668|2671|2670.5|2668.5|2667.5|9348
1753430100000|2025-07-25 07:55:00|2668.5|2667.5|2669|2668|2669.5|2668.5|2667|2666|6362
1753430400000|2025-07-25 08:00:00|2668.5|2667.5|2671.5|2670.5|2673.5|2672.5|2668.5|2667.5|6552
1753430700000|2025-07-25 08:05:00|2671|2670|2673|2672|2673.5|2673|2670.5|2669.5|9102
1753431000000|2025-07-25 08:10:00|2673.5|2672.5|2673.5|2673|2673.5|2673|2671|2670|5125
1753431300000|2025-07-25 08:15:00|2673|2672|2671|2670.5|2673.5|2673|2669.5|2669|4382
1753431600000|2025-07-25 08:20:00|2671.5|2671|2671|2670|2672.5|2671.5|2670|2669|5944
1753431900000|2025-07-25 08:25:00|2671.5|2670.5|2674.5|2673.5|2674.5|2673.5|2671.5|2670.5|4000
1753432200000|2025-07-25 08:30:00|2675|2674|2674.5|2674|2675|2674.5|2673.5|2673|3927
1753432500000|2025-07-25 08:35:00|2674|2673.5|2673.5|2672.5|2675|2674.5|2673.5|2672.5|7722
1753432800000|2025-07-25 08:40:00|2673|2673.5|2674.5|2673.5|2675|2674.5|2673|2673.5|4916
1753433100000|2025-07-25 08:45:00|2674|2673|2672.5|2671.5|2674|2673|2672|2671.5|10139
1753433400000|2025-07-25 08:50:00|2673|2672|2668.5|2667.5|2673|2672.5|2668|2667.5|14064
1753433700000|2025-07-25 08:55:00|2667.5|2668|2667.5|2667|2667.5|2668|2666.5|2665.5|9994
1753434000000|2025-07-25 09:00:00|2667|2666.5|2668|2667.5|2669|2668|2666|2665.5|8977
1753434300000|2025-07-25 09:05:00|2668.5|2668|2670|2669.5|2670|2669.5|2668.5|2668|2922
1753434600000|2025-07-25 09:10:00|2670.5|2670|2669|2668.5|2670.5|2670|2668.5|2668|18082
1753434900000|2025-07-25 09:15:00|2670|2669.5|2670|2669|2671.5|2671|2669.5|2669|20048
1753435200000|2025-07-25 09:20:00|2670.5|2669.5|2671|2670.5|2671|2670.5|2670|2669.5|10070
1753435500000|2025-07-25 09:25:00|2671.5|2671|2672|2671.5|2672.5|2671.5|2671|2670|6076
1753435800000|2025-07-25 09:30:00|2672.5|2672|2670.5|2669.5|2672.5|2672|2669|2668|7552
1753436100000|2025-07-25 09:35:00|2670|2670|2670|2669.5|2670.5|2670|2669.5|2669|5287
1753436400000|2025-07-25 09:40:00|2669.5|2669|2673.5|2673|2673.5|2673|2669|2668|6660
1753436700000|2025-07-25 09:45:00|2674|2673.5|2675|2674|2675|2674.5|2674|2673|4730
1753437000000|2025-07-25 09:50:00|2674.5|2673.5|2676.5|2675.5|2676.5|2676|2674.5|2673.5|4872
1753437300000|2025-07-25 09:55:00|2676|2676|2675.5|2674.5|2676|2676|2675|2674|5054
1753437600000|2025-07-25 10:00:00|2675|2675|2671.5|2670.5|2675.5|2675|2671|2670.5|8535
1753437900000|2025-07-25 10:05:00|2671|2670|2672|2671.5|2672.5|2672|2671|2670|4906
1753438200000|2025-07-25 10:10:00|2672.5|2672|2672.5|2672|2672.5|2672|2672|2671|8186
1753438500000|2025-07-25 10:15:00|2673|2671.5|2671.5|2670.5|2673|2672.5|2671.5|2670.5|3128
1753438800000|2025-07-25 10:20:00|2672|2671|2673|2672.5|2673|2672.5|2672|2670.5|2394
1753439100000|2025-07-25 10:25:00|2673.5|2672|2672|2671.5|2673.5|2672.5|2672|2671|4658
1753439400000|2025-07-25 10:30:00|2672.5|2672|2671|2670.5|2672.5|2672|2670.5|2670|6447
1753439700000|2025-07-25 10:35:00|2670.5|2670|2671.5|2671|2672|2671.5|2670.5|2670|3739
1753440000000|2025-07-25 10:40:00|2671|2670.5|2672|2671.5|2672.5|2671.5|2671|2670|3569
1753440300000|2025-07-25 10:45:00|2671.5|2671|2671|2670|2672|2671|2670.5|2670|5530
1753440600000|2025-07-25 10:50:00|2670.5|2670.5|2670.5|2669.5|2670.5|2670.5|2670.5|2669.5|3664
1753440900000|2025-07-25 10:55:00|2669.5|2669|2670|2669|2670.5|2670|2669.5|2669|6697
1753441200000|2025-07-25 11:00:00|2669.5|2669.5|2669.5|2668.5|2669.5|2669.5|2668.5|2668|19763
1753441500000|2025-07-25 11:05:00|2670|2669|2670.5|2670|2670.5|2670|2670|2669|4043
1753441800000|2025-07-25 11:10:00|2670|2669.5|2671|2670.5|2671|2670.5|2670|2669|2151
1753442100000|2025-07-25 11:15:00|2671.5|2671|2671|2670.5|2671.5|2671|2671|2670.5|7230
1753442400000|2025-07-25 11:20:00|2670.5|2670|2670.5|2670|2670.5|2670|2669|2668.5|4808
1753442700000|2025-07-25 11:25:00|2670|2669.5|2670.5|2670|2670.5|2670|2670|2669.5|3182
1753443000000|2025-07-25 11:30:00|2671|2670.5|2669|2668.5|2671.5|2671|2668.5|2668|4903
1753443300000|2025-07-25 11:35:00|2669.5|2669|2669.5|2669|2671|2670.5|2669.5|2669|7629
1753443600000|2025-07-25 11:40:00|2669|2668.5|2667.5|2666.5|2669.5|2669|2667.5|2666.5|5539
1753443900000|2025-07-25 11:45:00|2668|2667|2667|2666.5|2668|2667.5|2667|2666|4295
1753444200000|2025-07-25 11:50:00|2667.5|2667|2665|2664.5|2667.5|2667|2665|2664|6737
1753444500000|2025-07-25 11:55:00|2664.5|2663.5|2665.5|2665|2666|2665.5|2664.5|2663.5|7280
1753444800000|2025-07-25 12:00:00|2666|2665.5|2665|2664.5|2666|2665.5|2664|2663.5|5870
1753445100000|2025-07-25 12:05:00|2665.5|2665|2667|2666.5|2667.5|2666.5|2665|2664.5|2977
1753445400000|2025-07-25 12:10:00|2667.5|2667|2665|2664.5|2667.5|2667|2664.5|2664|23066
1753445700000|2025-07-25 12:15:00|2664.5|2664|2664|2663.5|2665.5|2665|2663.5|2662.5|4933
1753446000000|2025-07-25 12:20:00|2664.5|2664|2664.5|2663.5|2664.5|2664|2663.5|2662.5|31330
1753446300000|2025-07-25 12:25:00|2665|2664|2664.5|2664|2665.5|2665|2664.5|2664|4476
1753446600000|2025-07-25 12:30:00|2665|2664.5|2665|2664.5|2666.5|2666|2664.5|2664|12683
1753446900000|2025-07-25 12:35:00|2665.5|2665|2668.5|2667.5|2668.5|2668|2665.5|2665|10604
1753447200000|2025-07-25 12:40:00|2668|2668|2668|2667.5|2668.5|2668|2667.5|2666.5|8639
1753447500000|2025-07-25 12:45:00|2668.5|2668|2667.5|2667|2668.5|2668|2667|2666|10683
1753447800000|2025-07-25 12:50:00|2668|2667.5|2669|2668.5|2669|2668.5|2668|2667.5|4399
1753448100000|2025-07-25 12:55:00|2668.5|2668|2668|2667.5|2669|2668|2668|2667.5|6333
1753448400000|2025-07-25 13:00:00|2667.5|2667|2665|2664.5|2668|2667.5|2664|2663|11037
1753448700000|2025-07-25 13:05:00|2664|2663.5|2665|2664|2665.5|2665|2661|2660|12714
1753449000000|2025-07-25 13:10:00|2665.5|2664.5|2666|2665|2666|2665.5|2664|2663.5|507547
1753449300000|2025-07-25 13:15:00|2665|2664|2665|2664.5|2666|2665.5|2664|2663|6755
1753449600000|2025-07-25 13:20:00|2665.5|2664|2666.5|2666|2667.5|2666.5|2665|2664|8089
1753449900000|2025-07-25 13:25:00|2667|2666.5|2665|2664|2667.5|2667|2664.5|2664|2637
1753450200000|2025-07-25 13:30:00|2664|2663|2663.5|2662.5|2667.5|2667|2663|2662|20256
1753450500000|2025-07-25 13:35:00|2662.5|2663|2661.5|2660.5|2664|2663.5|2661|2660.5|14886
1753450800000|2025-07-25 13:40:00|2662|2661|2661.5|2660.5|2666|2665.5|2661|2660|15836
1753451100000|2025-07-25 13:45:00|2660.5|2660|2659.5|2659|2663|2662.5|2658.5|2657.5|10853
1753451400000|2025-07-25 13:50:00|2660|2658.5|2655|2654|2660|2659.5|2654.5|2653.5|9897
1753451700000|2025-07-25 13:55:00|2654.5|2654.5|2656|2655.5|2657|2656.5|2654.5|2654|14637
1753452000000|2025-07-25 14:00:00|2655.5|2655|2652.5|2652|2657|2656|2652|2651.5|46625
1753452300000|2025-07-25 14:05:00|2653|2652.5|2649.5|2649|2653.5|2653|2648.5|2648|11483
1753452600000|2025-07-25 14:10:00|2650|2649.5|2647|2646|2650.5|2650|2646.5|2645.5|19224
1753452900000|2025-07-25 14:15:00|2646.5|2645.5|2651.5|2651|2651.5|2651|2646.5|2645.5|10092
1753453200000|2025-07-25 14:20:00|2652|2650.5|2651|2650.5|2652|2651|2648.5|2647.5|12064
1753453500000|2025-07-25 14:25:00|2651.5|2651|2654|2653.5|2654.5|2654|2651.5|2650.5|10446
1753453800000|2025-07-25 14:30:00|2654.5|2653|2656|2655.5|2657|2656.5|2654|2653|10324
1753454100000|2025-07-25 14:35:00|2655.5|2655|2660.5|2660|2660.5|2660|2655.5|2655|3782
1753454400000|2025-07-25 14:40:00|2661|2660.5|2660.5|2659.5|2662|2661.5|2660|2659.5|13023
1753454700000|2025-07-25 14:45:00|2661|2660|2660|2659.5|2661.5|2661|2660|2659|16357
1753455000000|2025-07-25 14:50:00|2660.5|2660|2662.5|2661.5|2662.5|2662|2660|2659.5|18324
1753455300000|2025-07-25 14:55:00|2662|2662|2663.5|2663|2664.5|2664|2661.5|2661|16635
1753455600000|2025-07-25 15:00:00|2664|2662.5|2664.5|2663.5|2665.5|2665|2663.5|2662.5|16364
1753455900000|2025-07-25 15:05:00|2665|2664|2665.5|2664.5|2666|2665.5|2664.5|2663.5|31056
1753456200000|2025-07-25 15:10:00|2666|2665|2666|2665.5|2666.5|2666|2664|2663.5|18756
1753456500000|2025-07-25 15:15:00|2666.5|2666|2667|2666.5|2669|2668|2666|2666|16837
1753456800000|2025-07-25 15:20:00|2667.5|2667|2667.5|2667|2668.5|2668|2667.5|2666.5|29602
1753457100000|2025-07-25 15:25:00|2668|2667.5|2667|2666.5|2668.5|2668|2666.5|2666|13597
1753686000000|2025-07-28 07:00:00|2679|2676.5|2682|2681.5|2685.5|2684|2677.5|2675.5|63753
1753686300000|2025-07-28 07:05:00|2681.5|2681|2681|2680|2683.5|2683|2681|2680|9366
1753686600000|2025-07-28 07:10:00|2682.5|2681.5|2680.5|2679.5|2683|2682|2680.5|2679.5|4907
1753686900000|2025-07-28 07:15:00|2680|2680|2675|2674|2680.5|2680|2675|2674|3659
1753687200000|2025-07-28 07:20:00|2674.5|2673.5|2672|2671|2676|2675|2672|2671|3226
1753687500000|2025-07-28 07:25:00|2671|2671.5|2670|2669.5|2673|2672.5|2669|2668|1540
1753687800000|2025-07-28 07:30:00|2670.5|2669|2667.5|2666.5|2670.5|2669.5|2666.5|2666|4053
1753688100000|2025-07-28 07:35:00|2667|2666|2663.5|2663|2667|2666|2663|2662.5|5837
1753688400000|2025-07-28 07:40:00|2662.5|2662.5|2661.5|2661|2663.5|2663|2660|2659.5|5377
1753688700000|2025-07-28 07:45:00|2662.5|2662|2659.5|2658.5|2662.5|2662|2659.5|2658.5|8084
1753689000000|2025-07-28 07:50:00|2658|2657.5|2661|2660|2661|2660.5|2655|2654|9889
1753689300000|2025-07-28 07:55:00|2661.5|2660.5|2663|2662|2663|2662.5|2661|2660|14256
1753689600000|2025-07-28 08:00:00|2663.5|2662.5|2661.5|2660.5|2664.5|2663.5|2661|2660|3227
1753689900000|2025-07-28 08:05:00|2661|2660|2659.5|2659|2661.5|2660.5|2659.5|2658.5|3207
1753690200000|2025-07-28 08:10:00|2659|2658.5|2659|2658|2659.5|2659|2656.5|2655.5|11369
1753690500000|2025-07-28 08:15:00|2658.5|2657.5|2659.5|2658.5|2660|2659.5|2658.5|2657.5|2140
1753690800000|2025-07-28 08:20:00|2660|2659|2661|2660|2661|2660.5|2659|2658|8260
1753691100000|2025-07-28 08:25:00|2662.5|2660.5|2661.5|2660.5|2663|2662.5|2661|2660|3031
1753691400000|2025-07-28 08:30:00|2662|2661|2660|2659|2662|2661|2660|2659|1859
1753691700000|2025-07-28 08:35:00|2660.5|2659.5|2661|2660|2661|2660.5|2660.5|2659.5|3128
1753692000000|2025-07-28 08:40:00|2659.5|2658.5|2659.5|2659|2660.5|2659.5|2659|2658|4799
1753692300000|2025-07-28 08:45:00|2660|2659.5|2661|2660.5|2661|2660.5|2660|2659|3014
1753692600000|2025-07-28 08:50:00|2662|2661.5|2662.5|2661.5|2663|2662.5|2662|2661.5|3330
1753692900000|2025-07-28 08:55:00|2663|2662|2662.5|2662|2663.5|2662.5|2661.5|2661|2960
1753693200000|2025-07-28 09:00:00|2663|2662.5|2664.5|2663.5|2665.5|2665|2662.5|2662.5|3835
1753693500000|2025-07-28 09:05:00|2665|2664|2664|2663|2665|2664|2663.5|2662.5|3285
1753693800000|2025-07-28 09:10:00|2664.5|2663.5|2664.5|2664|2665.5|2665|2664.5|2663|1943
1753694100000|2025-07-28 09:15:00|2665|2664.5|2666.5|2665.5|2666.5|2666|2664.5|2664.5|3274
1753694400000|2025-07-28 09:20:00|2666|2665|2664|2663.5|2666.5|2665.5|2664|2663.5|6835
1753694700000|2025-07-28 09:25:00|2665|2664|2664.5|2664|2665|2664.5|2664.5|2664|3258
1753695000000|2025-07-28 09:30:00|2665|2662.5|2664.5|2664|2665|2664.5|2663.5|2662.5|3408
1753695300000|2025-07-28 09:35:00|2664|2663.5|2664.5|2664|2665.5|2665|2664|2663.5|4478
1753695600000|2025-07-28 09:40:00|2665|2663.5|2665|2664|2665.5|2665|2664|2663.5|16565
1753695900000|2025-07-28 09:45:00|2665.5|2664.5|2666|2665.5|2666|2665.5|2665|2664|4080
1753696200000|2025-07-28 09:50:00|2666.5|2665|2665.5|2664.5|2666.5|2666|2665.5|2664.5|3487
1753696500000|2025-07-28 09:55:00|2665|2665|2665.5|2665|2666|2665.5|2664.5|2664|3052
1753696800000|2025-07-28 10:00:00|2665|2664.5|2665.5|2665|2665.5|2665|2665|2664.5|8070
1753697100000|2025-07-28 10:05:00|2665|2664.5|2665.5|2664.5|2667|2666|2664.5|2664|17571
1753697400000|2025-07-28 10:10:00|2665|2665|2666|2665|2666.5|2666|2665|2664.5|7085
1753697700000|2025-07-28 10:15:00|2666.5|2665.5|2666|2665.5|2666.5|2666|2665.5|2665|7379
1753698000000|2025-07-28 10:20:00|2666.5|2665|2665.5|2665|2666.5|2665|2665.5|2665|2703
1753698300000|2025-07-28 10:25:00|2666|2665.5|2666|2665.5|2667|2666.5|2665.5|2665|11796
1753698600000|2025-07-28 10:30:00|2665.5|2665|2664|2663.5|2666|2665.5|2664|2663.5|6110
1753698900000|2025-07-28 10:35:00|2664.5|2664|2662.5|2661.5|2664.5|2664|2662|2661.5|4053
1753699200000|2025-07-28 10:40:00|2664|2662|2663|2662|2664|2663|2663|2661.5|10031
1753699500000|2025-07-28 10:45:00|2662.5|2662.5|2663.5|2663|2663.5|2663|2662.5|2662|1628
1753699800000|2025-07-28 10:50:00|2663|2662.5|2663|2662.5|2664.5|2663.5|2663|2662.5|2158
1753700100000|2025-07-28 10:55:00|2662.5|2662|2661.5|2661|2662.5|2662|2661.5|2661|1453
1753700400000|2025-07-28 11:00:00|2662|2660.5|2661|2660.5|2662|2661.5|2661|2660.5|9582
1753700700000|2025-07-28 11:05:00|2660.5|2660|2661|2660.5|2661|2660.5|2660.5|2660|2542
1753701000000|2025-07-28 11:10:00|2661.5|2661|2661|2660.5|2661.5|2661|2661|2660.5|3117
1753701300000|2025-07-28 11:15:00|2661.5|2661|2661|2660|2661.5|2661|2660|2659|7582
1753701600000|2025-07-28 11:20:00|2660.5|2660.5|2659.5|2659|2661|2660.5|2659.5|2658.5|1878
1753701900000|2025-07-28 11:25:00|2660|2659.5|2658|2657.5|2660|2659.5|2658|2657.5|1175
1753702200000|2025-07-28 11:30:00|2658.5|2657|2656.5|2656|2658.5|2657.5|2656.5|2656|3765
1753702500000|2025-07-28 11:35:00|2657|2656.5|2657|2656.5|2657.5|2656.5|2657|2656.5|3813
1753702800000|2025-07-28 11:40:00|2657.5|2657|2656|2655.5|2658|2657|2656|2655.5|3868
1753703100000|2025-07-28 11:45:00|2655.5|2655|2655|2654.5|2656|2655|2655|2654.5|1540
1753703400000|2025-07-28 11:50:00|2654.5|2654|2653|2652.5|2654.5|2654|2653|2652.5|3263
1753703700000|2025-07-28 11:55:00|2653.5|2653.5|2656|2655|2657|2656.5|2653|2653.5|11672
1753704000000|2025-07-28 12:00:00|2656.5|2656|2657|2656.5|2657.5|2657|2655.5|2654.5|6119
1753704300000|2025-07-28 12:05:00|2657.5|2657|2655.5|2655|2657.5|2657|2655.5|2654.5|1333
1753704600000|2025-07-28 12:10:00|2656|2655.5|2657|2656|2657|2656.5|2654.5|2654|29683
1753704900000|2025-07-28 12:15:00|2656.5|2656.5|2657|2656.5|2658|2657.5|2656|2655.5|4537
1753705200000|2025-07-28 12:20:00|2656.5|2656|2658|2657.5|2658.5|2658|2656|2655|9571
1753705500000|2025-07-28 12:25:00|2657.5|2657|2659|2658.5|2659|2658.5|2657.5|2657|3878
1753705800000|2025-07-28 12:30:00|2659.5|2659|2661|2660|2661|2660.5|2659.5|2659|20048
1753706100000|2025-07-28 12:35:00|2660.5|2659.5|2658.5|2658|2660.5|2660|2658|2657.5|22187
1753706400000|2025-07-28 12:40:00|2659|2658.5|2658.5|2657.5|2659|2658.5|2658|2657.5|4477
1753706700000|2025-07-28 12:45:00|2658|2657|2658.5|2658|2658.5|2658|2657.5|2657|6252
1753707000000|2025-07-28 12:50:00|2658|2657.5|2659.5|2659|2659.5|2659|2658|2657.5|3717
1753707300000|2025-07-28 12:55:00|2659|2658.5|2658.5|2658|2659|2658.5|2658|2657|2387
1753707600000|2025-07-28 13:00:00|2657|2656|2666|2665.5|2667.5|2666.5|2656.5|2656|6383
1753707900000|2025-07-28 13:05:00|2665|2664.5|2669.5|2668.5|2669.5|2669|2665|2664|14436
1753708200000|2025-07-28 13:10:00|2668.5|2669|2670.5|2670|2672|2671.5|2668|2667.5|7784
1753708500000|2025-07-28 13:15:00|2669.5|2668.5|2666.5|2665.5|2670|2669.5|2666|2665.5|5021
1753708800000|2025-07-28 13:20:00|2667.5|2666.5|2665.5|2665|2667.5|2667|2663.5|2662.5|6161
1753709100000|2025-07-28 13:25:00|2665|2664.5|2664|2663.5|2665.5|2665|2664|2663.5|5306
1753709400000|2025-07-28 13:30:00|2663.5|2662.5|2677|2676.5|2678.5|2678|2662|2661|34589
1753709700000|2025-07-28 13:35:00|2678|2677|2681|2680.5|2684|2683|2677.5|2677|22048
1753710000000|2025-07-28 13:40:00|2682|2681|2678|2677.5|2682|2681.5|2676.5|2676|15963
1753710300000|2025-07-28 13:45:00|2678.5|2678|2674.5|2674|2679.5|2679|2674.5|2674|17054
1753710600000|2025-07-28 13:50:00|2674|2673.5|2677.5|2676.5|2678.5|2677.5|2674|2673.5|14387
1753710900000|2025-07-28 13:55:00|2677|2676|2676|2675.5|2677.5|2677|2674|2673.5|7726
1753711200000|2025-07-28 14:00:00|2675.5|2675|2681|2680.5|2681|2680.5|2675.5|2675|23863
1753711500000|2025-07-28 14:05:00|2680.5|2680|2679|2678.5|2680.5|2680.5|2678.5|2678|18254
1753711800000|2025-07-28 14:10:00|2678.5|2678|2678|2677.5|2678.5|2678|2675.5|2675|16412
1753712100000|2025-07-28 14:15:00|2678.5|2677|2680|2679.5|2680.5|2679.5|2676.5|2676|14327
1753712400000|2025-07-28 14:20:00|2680.5|2680|2678|2677.5|2681|2680.5|2677.5|2677|10818
1753712700000|2025-07-28 14:25:00|2678.5|2677|2680.5|2680|2681|2680.5|2678|2677|9324
1753713000000|2025-07-28 14:30:00|2681|2680.5|2682|2681|2682.5|2682|2680|2679.5|11939
1753713300000|2025-07-28 14:35:00|2681.5|2680.5|2683.5|2683|2684|2683.5|2680.5|2680|10205
1753713600000|2025-07-28 14:40:00|2683|2682.5|2683|2682.5|2684|2683.5|2682.5|2682|21343
1753713900000|2025-07-28 14:45:00|2682.5|2682|2684.5|2684|2685|2684.5|2682.5|2681.5|13839
1753714200000|2025-07-28 14:50:00|2685|2684.5|2687|2686.5|2687.5|2687|2685|2684.5|17613
1753714500000|2025-07-28 14:55:00|2686.5|2686|2684.5|2684|2686.5|2686.5|2684|2683.5|15691
1753714800000|2025-07-28 15:00:00|2684|2683.5|2684|2683|2684|2684|2681.5|2681|26255
1753715100000|2025-07-28 15:05:00|2684.5|2683.5|2682.5|2681.5|2685|2684.5|2682.5|2681.5|24906
1753715400000|2025-07-28 15:10:00|2682|2681|2684|2683|2684.5|2684|2681.5|2681|17164
1753715700000|2025-07-28 15:15:00|2684.5|2683.5|2685|2684.5|2685|2684.5|2683.5|2683|28630
1753716000000|2025-07-28 15:20:00|2684.5|2684|2684|2683|2686.5|2686|2683.5|2683|20901
1753716300000|2025-07-28 15:25:00|2683.5|2682.5|2683.5|2682.5|2684|2683|2682|2681.5|10410
1753772400000|2025-07-29 07:00:00|2691|2690.5|2687.5|2687|2692.5|2691.5|2685.5|2684|15251
1753772700000|2025-07-29 07:05:00|2688|2688|2685.5|2684.5|2689|2688.5|2685|2684|4758
1753773000000|2025-07-29 07:10:00|2685|2685|2680.5|2680|2685.5|2685|2680.5|2680|3963
1753773300000|2025-07-29 07:15:00|2679.5|2679|2684|2683|2684.5|2683.5|2678.5|2677.5|8962
1753773600000|2025-07-29 07:20:00|2683.5|2682|2682.5|2681.5|2683.5|2682|2680|2679.5|10866
1753773900000|2025-07-29 07:25:00|2682|2681|2681.5|2680.5|2682|2681|2680.5|2680|2165
1753774200000|2025-07-29 07:30:00|2681|2681|2681.5|2681|2683|2682.5|2681|2680.5|5554
1753774500000|2025-07-29 07:35:00|2682|2681.5|2683|2682.5|2684|2683|2682|2681.5|2272
1753774800000|2025-07-29 07:40:00|2683.5|2683|2684.5|2684|2685|2684.5|2683.5|2683|6159
1753775100000|2025-07-29 07:45:00|2685|2684.5|2689.5|2689|2689.5|2689|2685|2684.5|43518
1753775400000|2025-07-29 07:50:00|2690|2689.5|2689.5|2689|2691|2690.5|2689|2688.5|12280
1753775700000|2025-07-29 07:55:00|2690|2689.5|2690|2689|2691|2690.5|2689.5|2689|12927
1753776000000|2025-07-29 08:00:00|2690.5|2690|2690.5|2690|2691.5|2691|2690.5|2690|9798
1753776300000|2025-07-29 08:05:00|2691|2690.5|2691|2690.5|2692.5|2691.5|2691|2690.5|3100
1753776600000|2025-07-29 08:10:00|2691.5|2691|2691|2690.5|2692|2691|2690|2689.5|21835
1753776900000|2025-07-29 08:15:00|2691.5|2690|2690.5|2689.5|2692|2691|2690|2689.5|5434
1753777200000|2025-07-29 08:20:00|2691.5|2690|2691.5|2691|2692.5|2692|2691|2690|7578
1753777500000|2025-07-29 08:25:00|2692|2691.5|2690.5|2690|2692|2691.5|2690|2689.5|15454
1753777800000|2025-07-29 08:30:00|2691|2690.5|2691.5|2691|2692|2691.5|2690.5|2690|4671
1753778100000|2025-07-29 08:35:00|2691|2690.5|2693|2692.5|2693|2692.5|2691|2690.5|5869
1753778400000|2025-07-29 08:40:00|2693.5|2693|2693.5|2693|2693.5|2693|2692.5|2692|3760
1753778700000|2025-07-29 08:45:00|2693|2692.5|2693|2692.5|2694.5|2694|2693|2692.5|45021
1753779000000|2025-07-29 08:50:00|2693.5|2693|2694|2693.5|2694.5|2694|2692.5|2692|52955
1753779300000|2025-07-29 08:55:00|||||||||2869
1753779600000|2025-07-29 09:00:00|2694.5|2694|2694.5|2694|2695|2694.5|2694.5|2694|11477
1753779900000|2025-07-29 09:05:00|2694|2693.5|2694|2693|2694|2693.5|2693.5|2693|28965
1753780200000|2025-07-29 09:10:00|2693.5|2692|2693.5|2693|2693.5|2693|2692|2691.5|6306
1753780500000|2025-07-29 09:15:00|2694|2693.5|2695|2694|2695|2694|2693|2692.5|8098
1753780800000|2025-07-29 09:20:00|2694.5|2694.5|2696.5|2696|2696.5|2696|2694.5|2694.5|4976
1753781100000|2025-07-29 09:25:00|2698|2697.5|2698|2697|2698.5|2698|2697.5|2697|5805
1753781400000|2025-07-29 09:30:00|2697.5|2697.5|2698|2697.5|2698.5|2698|2697.5|2697.5|2813
1753781700000|2025-07-29 09:35:00|2698.5|2698|2700|2699.5|2700.5|2700|2698|2697.5|8646
1753782000000|2025-07-29 09:40:00|2699.5|2699|2698.5|2698|2699.5|2699|2698.5|2697.5|21856
1753782300000|2025-07-29 09:45:00|2698|2697.5|2697.5|2696.5|2698.5|2698|2697|2696.5|1867
1753782600000|2025-07-29 09:50:00|2697|2697|2696.5|2696|2697.5|2697|2696|2695.5|4593
1753782900000|2025-07-29 09:55:00|2696|2695.5|2696.5|2696|2697|2696.5|2696|2695|6972
1753783200000|2025-07-29 10:00:00|2697.5|2697|2700|2699.5|2700|2699.5|2697.5|2697|13162
1753783500000|2025-07-29 10:05:00|2699.5|2699|2703|2702.5|2703.5|2702.5|2699.5|2699|13837
1753783800000|2025-07-29 10:10:00|2703.5|2703|2704|2703.5|2705.5|2705|2703.5|2703|3334
1753784100000|2025-07-29 10:15:00|2704.5|2704|2704.5|2704|2705.5|2705|2704.5|2704|6974
1753784400000|2025-07-29 10:20:00|2705|2704.5|2706.5|2705.5|2706.5|2705.5|2704.5|2704.5|5544
1753784700000|2025-07-29 10:25:00|2707|2706|2707|2706|2707.5|2706.5|2706.5|2705.5|2683
1753785000000|2025-07-29 10:30:00|2706.5|2705.5|2707|2706|2707.5|2706.5|2706.5|2705.5|5672
1753785300000|2025-07-29 10:35:00|2706.5|2705.5|2706|2705|2706.5|2705.5|2704.5|2703.5|2703
1753785600000|2025-07-29 10:40:00|2705.5|2704.5|2704.5|2703.5|2705.5|2704.5|2704|2703|2209
1753785900000|2025-07-29 10:45:00|2704|2704|2705|2704|2705|2704.5|2703|2702.5|4407
1753786200000|2025-07-29 10:50:00|2706|2704.5|2706.5|2706|2707.5|2707|2705.5|2704.5|14896
1753786500000|2025-07-29 10:55:00|2706|2705.5|2706|2705|2706.5|2705.5|2704|2703.5|11930
1753786800000|2025-07-29 11:00:00|2705.5|2704.5|2703.5|2703|2706|2705|2703.5|2703|10556
1753787100000|2025-07-29 11:05:00|2703|2702.5|2702|2701.5|2703.5|2703|2701.5|2701|2351
1753787400000|2025-07-29 11:10:00|2701.5|2701|2701.5|2700.5|2702.5|2702|2701|2700.5|4140
1753787700000|2025-07-29 11:15:00|2701|2701|2699.5|2698.5|2701.5|2701|2699|2698.5|13800
1753788000000|2025-07-29 11:20:00|2699|2699|2700.5|2700|2700.5|2700|2699|2698.5|2016
1753788300000|2025-07-29 11:25:00|2700|2699.5|2701|2700.5|2701|2700.5|2699.5|2699|6515
1753788600000|2025-07-29 11:30:00|2700.5|2700|2700.5|2700|2701.5|2701|2700.5|2700|2652
1753788900000|2025-07-29 11:35:00|2700|2699.5|2699.5|2698.5|2700.5|2699.5|2699|2698|5145
1753789200000|2025-07-29 11:40:00|2699|2699|2698.5|2697.5|2699|2699|2698|2697.5|2697
1753789500000|2025-07-29 11:45:00|2698|2698|2698.5|2698|2699.5|2699|2697.5|2697|10021
1753789800000|2025-07-29 11:50:00|2698|2697.5|2698.5|2698|2699|2698.5|2698|2697.5|6829
1753790100000|2025-07-29 11:55:00|2699|2698.5|2697.5|2696.5|2699.5|2699|2696.5|2696|9672
1753790400000|2025-07-29 12:00:00|2697|2697|2699.5|2699|2700|2699.5|2697|2696.5|8190
1753790700000|2025-07-29 12:05:00|2700|2699.5|2699.5|2698.5|2700|2699.5|2699|2698.5|5508
1753791000000|2025-07-29 12:10:00|2699|2698|2698|2697|2699|2698|2697.5|2697|3717
1753791300000|2025-07-29 12:15:00|2698.5|2697.5|2698.5|2698|2699|2698|2696.5|2696|5615
1753791600000|2025-07-29 12:20:00|2698|2697.5|2699|2698.5|2699.5|2698.5|2698|2697.5|1654
1753791900000|2025-07-29 12:25:00|2699.5|2698|2696.5|2696|2699.5|2698|2696|2695.5|49205
1753792200000|2025-07-29 12:30:00|2697.5|2696.5|2699|2698|2699|2698.5|2697.5|2696.5|4733
1753792500000|2025-07-29 12:35:00|2699.5|2698.5|2700|2699.5|2700.5|2699.5|2699|2698|2077
1753792800000|2025-07-29 12:40:00|2699.5|2699|2700|2699.5|2700.5|2699.5|2699.5|2699|3255
1753793100000|2025-07-29 12:45:00|2700.5|2700|2701|2700|2701|2700|2699.5|2699|4121
1753793400000|2025-07-29 12:50:00|2701.5|2700.5|2702.5|2702|2702.5|2702|2701|2700.5|3415
1753793700000|2025-07-29 12:55:00|2703|2702.5|2704|2703|2704.5|2704|2703|2702|6860
1753794000000|2025-07-29 13:00:00|2703.5|2703.5|2706.5|2706|2707|2706.5|2703.5|2703|14641
1753794300000|2025-07-29 13:05:00|2707|2706.5|2709|2708.5|2709.5|2709|2706.5|2706.5|16444
1753794600000|2025-07-29 13:10:00|2709.5|2709|2709.5|2708.5|2710|2709.5|2709|2708.5|3124
1753794900000|2025-07-29 13:15:00|2710.5|2710|2710.5|2710|2711|2710.5|2709|2708|5650
1753795200000|2025-07-29 13:20:00|2711|2710.5|2711.5|2710.5|2712.5|2711.5|2710.5|2710.5|5974
1753795500000|2025-07-29 13:25:00|2711|2708|2708.5|2708|2711|2708.5|2707|2706.5|23648
1753795800000|2025-07-29 13:30:00|2709.5|2709|2711.5|2711|2712|2711|2707|2706|19726
1753796100000|2025-07-29 13:35:00|2711|2710.5|2709|2708|2712.5|2712|2708|2707|18108
1753796400000|2025-07-29 13:40:00|2707.5|2707|2710.5|2710|2712|2711|2707.5|2707|15301
1753796700000|2025-07-29 13:45:00|2711|2710.5|2713.5|2712.5|2716.5|2716|2711|2710.5|18958
1753797000000|2025-07-29 13:50:00|2714|2713|2715.5|2714.5|2717|2716.5|2713.5|2712.5|16409
1753797300000|2025-07-29 13:55:00|2716|2715|2713.5|2712.5|2716|2715|2713|2712.5|9603
1753797600000|2025-07-29 14:00:00|2714|2713|2718.5|2718|2719|2718.5|2713|2712.5|12246
1753797900000|2025-07-29 14:05:00|2718|2717.5|2719|2718.5|2721|2720.5|2718|2717.5|18166
1753798200000|2025-07-29 14:10:00|2718.5|2718|2714.5|2714|2719|2718.5|2714|2713|10956
1753798500000|2025-07-29 14:15:00|2715|2714.5|2716|2715|2716.5|2716|2714.5|2713.5|17518
1753798800000|2025-07-29 14:20:00|2715.5|2715.5|2716.5|2715.5|2718|2717.5|2715.5|2715|9810
1753799100000|2025-07-29 14:25:00|2717|2716|2717|2716.5|2717.5|2717|2715.5|2715|30214
1753799400000|2025-07-29 14:30:00|2716.5|2716|2715|2714.5|2716.5|2716.5|2714.5|2714|14829
1753799700000|2025-07-29 14:35:00|2714.5|2714|2715.5|2715|2715.5|2715|2713|2712.5|27929
1753800000000|2025-07-29 14:40:00|2715|2714.5|2713.5|2713|2716|2715.5|2713.5|2713|19301
1753800300000|2025-07-29 14:45:00|2713|2712.5|2712|2711.5|2713.5|2713|2711|2710.5|18874
1753800600000|2025-07-29 14:50:00|2711|2711|2711|2710.5|2712|2711.5|2710|2709.5|25564
1753800900000|2025-07-29 14:55:00|2710.5|2710|2709.5|2709|2710.5|2710|2708|2707.5|13115
1753801200000|2025-07-29 15:00:00|2709|2708.5|2706.5|2706|2709|2708.5|2706.5|2706|15167
1753801500000|2025-07-29 15:05:00|2707|2706.5|2705.5|2704.5|2707.5|2707|2705|2704.5|14724
1753801800000|2025-07-29 15:10:00|2705|2705|2706.5|2706|2706.5|2706|2705|2704|10881
1753802100000|2025-07-29 15:15:00|2707|2706.5|2705|2704.5|2707|2706.5|2705|2704.5|20520
1753802400000|2025-07-29 15:20:00|2704|2703.5|2704|2703.5|2705|2704.5|2704|2703.5|15068
1753802700000|2025-07-29 15:25:00|2703.5|2703|2703|2702.5|2704|2703.5|2702.5|2702|25053
1753858800000|2025-07-30 07:00:00|2718|2717.5|2717|2716.5|2720|2718.5|2710|2708.5|34137
1753859100000|2025-07-30 07:05:00|2717.5|2717|2714|2713|2720|2719.5|2713|2712|18716
1753859400000|2025-07-30 07:10:00|2714.5|2713.5|2714.5|2713.5|2715|2714.5|2711.5|2710.5|33912
1753859700000|2025-07-30 07:15:00|2715|2714|2714|2713.5|2715|2714.5|2712.5|2712|7744
1753860000000|2025-07-30 07:20:00|2714.5|2714|2711|2710|2715|2714.5|2710|2709|16395
1753860300000|2025-07-30 07:25:00|2710.5|2710.5|2710|2709.5|2711.5|2711|2710|2709.5|9342
1753860600000|2025-07-30 07:30:00|2710.5|2710|2710|2709|2711.5|2711|2709.5|2708.5|9771
1753860900000|2025-07-30 07:35:00|2709.5|2709.5|2708.5|2708|2710|2709.5|2707.5|2706.5|3635
1753861200000|2025-07-30 07:40:00|2709|2708.5|2708|2707.5|2709|2708.5|2706|2705|73336
1753861500000|2025-07-30 07:45:00|2708.5|2708|2706|2705|2709|2708.5|2706|2705|6413
1753861800000|2025-07-30 07:50:00|2705.5|2705.5|2706.5|2706|2706.5|2706|2705|2704|24635
1753862100000|2025-07-30 07:55:00|2707|2706.5|2708|2707.5|2709|2708.5|2706.5|2706|20572
1753862400000|2025-07-30 08:00:00|2707.5|2707|2706|2705.5|2707.5|2707|2706|2705.5|14587
1753862700000|2025-07-30 08:05:00|2705|2704.5|2703.5|2703|2705|2704.5|2703.5|2702.5|18133
1753863000000|2025-07-30 08:10:00|2703|2702.5|2704|2703|2704.5|2704|2703|2702.5|6943
1753863300000|2025-07-30 08:15:00|2703.5|2702.5|2703.5|2702.5|2704|2703|2702.5|2701.5|8368
1753863600000|2025-07-30 08:20:00|2703|2703|2703|2702.5|2703|2703|2701|2700.5|2461
1753863900000|2025-07-30 08:25:00|2702.5|2702|2706|2705|2706|2705.5|2701.5|2701|18093
1753864200000|2025-07-30 08:30:00|2705|2705.5|2705.5|2705|2707|2706.5|2704|2703|9630
1753864500000|2025-07-30 08:35:00|2704.5|2704|2702.5|2701.5|2704.5|2704|2702.5|2701.5|17135
1753864800000|2025-07-30 08:40:00|2701.5|2702|2698.5|2697.5|2703|2702|2698.5|2697.5|7906
1753865100000|2025-07-30 08:45:00|2698|2697|2700|2699.5|2700|2699.5|2697.5|2696.5|12147
1753865400000|2025-07-30 08:50:00|2699.5|2699|2700|2699.5|2700.5|2700|2699|2698.5|7275
1753865700000|2025-07-30 08:55:00|2699.5|2699|2698.5|2697.5|2700|2699.5|2698.5|2697.5|5571
1753866000000|2025-07-30 09:00:00|2699|2698|2697|2696|2699|2698.5|2696.5|2696|2451
1753866300000|2025-07-30 09:05:00|2697.5|2696.5|2695.5|2694.5|2698|2697.5|2695|2694|7787
1753866600000|2025-07-30 09:10:00|2695|2695|2695|2694|2695.5|2695|2694|2693.5|4543
1753866900000|2025-07-30 09:15:00|2694.5|2693.5|2694.5|2693.5|2695|2694.5|2693.5|2692.5|11641
1753867200000|2025-07-30 09:20:00|2694|2693|2693.5|2693|2694.5|2693|2693|2692.5|19235
1753867500000|2025-07-30 09:25:00|2693|2692.5|2689|2688|2693|2692.5|2689|2688|15566
1753867800000|2025-07-30 09:30:00|2688.5|2687.5|2689|2688.5|2690|2689.5|2687|2686.5|6165
1753868100000|2025-07-30 09:35:00|2688.5|2688|2687.5|2687|2690|2689|2687|2686.5|6394
1753868400000|2025-07-30 09:40:00|2687|2686.5|2690|2689|2690|2689.5|2687|2686.5|2313
1753868700000|2025-07-30 09:45:00|2689.5|2689.5|2689|2688.5|2690.5|2690|2688.5|2688|3582
1753869000000|2025-07-30 09:50:00|2688|2687.5|2688.5|2688|2689.5|2688.5|2688|2687|5096
1753869300000|2025-07-30 09:55:00|2689|2688.5|2687.5|2687|2689|2688.5|2686.5|2686|2431
1753869600000|2025-07-30 10:00:00|2687|2686.5|2686|2685.5|2688|2687.5|2686|2685.5|2606
1753869900000|2025-07-30 10:05:00|2685.5|2685|2684|2683.5|2686|2685.5|2684|2683|10520
1753870200000|2025-07-30 10:10:00|2683.5|2683|2681.5|2681|2684.5|2683.5|2681.5|2681|5024
1753870500000|2025-07-30 10:15:00|2682|2681.5|2681.5|2681|2682.5|2682|2681.5|2680.5|4594
1753870800000|2025-07-30 10:20:00|2681|2680.5|2680.5|2680|2681.5|2681|2680.5|2680|7159
1753871100000|2025-07-30 10:25:00|2680|2679.5|2679.5|2679|2680.5|2680|2678.5|2678|5287
1753871400000|2025-07-30 10:30:00|2680|2679.5|2680.5|2680|2680.5|2680|2680|2679.5|1317
1753871700000|2025-07-30 10:35:00|2680|2679.5|2681|2680|2681|2680.5|2680|2679.5|2945
1753872000000|2025-07-30 10:40:00|2681.5|2680.5|2682.5|2682|2682.5|2682|2681.5|2680|4349
1753872300000|2025-07-30 10:45:00|2683|2682.5|2680|2679.5|2684.5|2684|2680|2679.5|9625
1753872600000|2025-07-30 10:50:00|2679.5|2679|2679|2678|2680|2679.5|2679|2678|2251
1753872900000|2025-07-30 10:55:00|2680.5|2678.5|2679.5|2679|2680.5|2679.5|2679|2678|1048
1753873200000|2025-07-30 11:00:00|2680|2678|2679.5|2678.5|2680|2679|2678.5|2677.5|3800
1753873500000|2025-07-30 11:05:00|2679|2678|2678|2677|2679.5|2678.5|2677|2676.5|32926
1753873800000|2025-07-30 11:10:00|2677.5|2677.5|2680|2679|2680|2679.5|2677.5|2677.5|5649
1753874100000|2025-07-30 11:15:00|2679.5|2679.5|2681|2680.5|2682.5|2682|2679.5|2679|4735
1753874400000|2025-07-30 11:20:00|2682.5|2682|2682|2681.5|2682.5|2682|2682|2681.5|5246
1753874700000|2025-07-30 11:25:00|2681.5|2681|2678|2677|2682|2681.5|2678|2677|6041
1753875000000|2025-07-30 11:30:00|2678.5|2677.5|2678|2677.5|2678.5|2678|2676.5|2675.5|2571
1753875300000|2025-07-30 11:35:00|2678.5|2678|2680.5|2679.5|2680.5|2680|2678|2678|2286
1753875600000|2025-07-30 11:40:00|2680|2679|2678|2677|2680|2679|2676|2675|1084
1753875900000|2025-07-30 11:45:00|2677.5|2677.5|2678|2677.5|2678.5|2678|2677|2676.5|21300
1753876200000|2025-07-30 11:50:00|2678.5|2678|2679|2678|2679.5|2679|2678|2677.5|1474
1753876500000|2025-07-30 11:55:00|2678.5|2677.5|2677.5|2676.5|2679|2678.5|2677|2676.5|6084
1753876800000|2025-07-30 12:00:00|2678|2677.5|2679.5|2679|2679.5|2679|2677.5|2677|1442
1753877100000|2025-07-30 12:05:00|2680|2678.5|2683.5|2683|2684.5|2684|2679|2678.5|6985
1753877400000|2025-07-30 12:10:00|2682.5|2681.5|2687.5|2686.5|2689|2688.5|2682.5|2681.5|4373
1753877700000|2025-07-30 12:15:00|2687|2687|2687.5|2686.5|2688.5|2687.5|2686|2685.5|12046
1753878000000|2025-07-30 12:20:00|2687|2687|2685|2684.5|2687.5|2687|2685|2684.5|3479
1753878300000|2025-07-30 12:25:00|2684.5|2684|2684|2683.5|2685|2684.5|2683.5|2682.5|2665
1753878600000|2025-07-30 12:30:00|2684.5|2684|2685.5|2684.5|2685.5|2685|2684|2683|17846
1753878900000|2025-07-30 12:35:00|2686|2685|2690|2689|2690|2689.5|2686|2684.5|14355
1753879200000|2025-07-30 12:40:00|2689.5|2689.5|2688|2687.5|2690|2689.5|2688|2687|27277
1753879500000|2025-07-30 12:45:00|2687.5|2687|2686.5|2685.5|2687.5|2687|2685.5|2685|2727
1753879800000|2025-07-30 12:50:00|2687.5|2686|2687|2686.5|2688|2687.5|2686|2685.5|2796
1753880100000|2025-07-30 12:55:00|2687.5|2687|2689.5|2689|2690|2689.5|2687|2686.5|13149
1753880400000|2025-07-30 13:00:00|2689|2688.5|2688.5|2688|2690|2689|2687.5|2687|16636
1753880700000|2025-07-30 13:05:00|2688|2687.5|2688|2687.5|2690.5|2690|2687.5|2686.5|9937
1753881000000|2025-07-30 13:10:00|2687.5|2687|2685.5|2684.5|2688|2687.5|2685|2684.5|9039
1753881300000|2025-07-30 13:15:00|2686|2685|2685|2684.5|2686|2685.5|2684.5|2684|2712
1753881600000|2025-07-30 13:20:00|2685.5|2685|2685.5|2685|2687|2686.5|2685|2684.5|8545
1753881900000|2025-07-30 13:25:00|2685|2684.5|2685.5|2684.5|2687.5|2687|2685|2684.5|17428
1753882200000|2025-07-30 13:30:00|2684.5|2684|2687.5|2687|2689.5|2688.5|2678.5|2678|26652
1753882500000|2025-07-30 13:35:00|2688|2687.5|2690.5|2690|2691.5|2691|2688|2687|16921
1753882800000|2025-07-30 13:40:00|2690|2689.5|2684.5|2684|2690|2689.5|2683.5|2683|27658
1753883100000|2025-07-30 13:45:00|2685|2684.5|2678.5|2678|2685|2684.5|2677.5|2676.5|24896
1753883400000|2025-07-30 13:50:00|2679.5|2677.5|2681|2680.5|2682.5|2682|2678|2677|15440
1753883700000|2025-07-30 13:55:00|2680.5|2680|2683|2682.5|2684.5|2684|2680|2679.5|39255
1753884000000|2025-07-30 14:00:00|2683.5|2683|2684|2683.5|2688|2687.5|2683.5|2682.5|22633
1753884300000|2025-07-30 14:05:00|2684.5|2684|2681|2680.5|2685.5|2685|2680|2679.5|34638
1753884600000|2025-07-30 14:10:00|2681.5|2681|2682.5|2682|2683.5|2683|2680.5|2679.5|16076
1753884900000|2025-07-30 14:15:00|2683|2682.5|2682|2681|2684.5|2683.5|2681.5|2680.5|12475
1753885200000|2025-07-30 14:20:00|2682.5|2681.5|2683.5|2683|2684.5|2684|2682.5|2681.5|23001
1753885500000|2025-07-30 14:25:00|2683|2682.5|2684|2683|2685|2684.5|2682|2681.5|13873
1753885800000|2025-07-30 14:30:00|2682.5|2682|2683|2682.5|2683.5|2683|2680|2679.5|15493
1753886100000|2025-07-30 14:35:00|2683.5|2683|2685.5|2685|2686.5|2686|2682|2681.5|18072
1753886400000|2025-07-30 14:40:00|2684.5|2684|2682.5|2682|2685.5|2685|2682.5|2682|11208
1753886700000|2025-07-30 14:45:00|2682|2681.5|2683|2682.5|2684.5|2684|2681.5|2681|16592
1753887000000|2025-07-30 14:50:00|2684|2683.5|2683|2682.5|2684|2683.5|2682|2681|16898
1753887300000|2025-07-30 14:55:00|2682.5|2682|2681.5|2681|2682.5|2682.5|2680.5|2680|23204
1753887600000|2025-07-30 15:00:00|2681|2680.5|2682|2681.5|2683|2682.5|2681|2680.5|17216
1753887900000|2025-07-30 15:05:00|2682.5|2682|2680|2679.5|2683.5|2683|2679.5|2679|35008
1753888200000|2025-07-30 15:10:00|2680.5|2680|2680|2679.5|2682|2681.5|2679.5|2678.5|22157
1753888500000|2025-07-30 15:15:00|2679.5|2679|2682.5|2682|2684|2683.5|2679.5|2679|13775
1753888800000|2025-07-30 15:20:00|2683|2682.5|2681|2680.5|2683|2682.5|2681|2680|17260
1753889100000|2025-07-30 15:25:00|2681.5|2681|2681|2680|2682|2681.5|2680.5|2680|47404
1753945200000|2025-07-31 07:00:00|2722.5|2721|2744.5|2744|2748.5|2747|2720|2719|103957
1753945500000|2025-07-31 07:05:00|2744|2742.5|2758.5|2757|2771.5|2770|2744|2742.5|59409
1753945800000|2025-07-31 07:10:00|2759.5|2758|2756.5|2755.5|2765.5|2764.5|2748|2747|25631
1753946100000|2025-07-31 07:15:00|2754|2752.5|2739.5|2739|2754|2753|2739|2738|27458
1753946400000|2025-07-31 07:20:00|2739|2738.5|2748.5|2748|2751.5|2750.5|2738.5|2738|25080
1753946700000|2025-07-31 07:25:00|2749|2748.5|2755.5|2754.5|2757|2756|2746.5|2745|16051
1753947000000|2025-07-31 07:30:00|2756|2755|2744.5|2743|2756.5|2756|2744|2743|24925
1753947300000|2025-07-31 07:35:00|2745.5|2743.5|2740|2739.5|2749|2748.5|2739.5|2739|18561
1753947600000|2025-07-31 07:40:00|2739|2738.5|2746|2745|2747|2746|2739|2738.5|19741
1753947900000|2025-07-31 07:45:00|2747.5|2746|2744|2743.5|2749.5|2748.5|2743.5|2742.5|20702
1753948200000|2025-07-31 07:50:00|2744.5|2746|2750.5|2749.5|2751|2750|2744.5|2744|15073
1753948500000|2025-07-31 07:55:00|2751|2750|2742.5|2742|2752.5|2752|2741.5|2741|20340
1753948800000|2025-07-31 08:00:00|2743|2742.5|2745.5|2744.5|2747.5|2747|2742.5|2742|10631
1753949100000|2025-07-31 08:05:00|2745|2744|2742.5|2742|2747.5|2746.5|2740|2739|32211
1753949400000|2025-07-31 08:10:00|2743|2741|2734.5|2733.5|2743.5|2742.5|2734.5|2733.5|35941
1753949700000|2025-07-31 08:15:00|2735.5|2734.5|2729|2728|2735.5|2735|2727|2726|20857
1753950000000|2025-07-31 08:20:00|2727.5|2728.5|2730.5|2730|2732|2731.5|2727.5|2727|9379
1753950300000|2025-07-31 08:25:00|2731|2730.5|2732.5|2731.5|2734|2733.5|2731|2730.5|10516
1753950600000|2025-07-31 08:30:00|2732|2731|2731.5|2731|2735.5|2735|2730.5|2730|9416
1753950900000|2025-07-31 08:35:00|2730|2729|2724.5|2724|2730|2729|2714.5|2713.5|20581
1753951200000|2025-07-31 08:40:00|2723.5|2723|2727|2726.5|2729.5|2729|2723|2722|10653
1753951500000|2025-07-31 08:45:00|2725.5|2724.5|2725.5|2725|2726.5|2726|2723|2721.5|7702
1753951800000|2025-07-31 08:50:00|2724.5|2724.5|2729|2728.5|2729|2728.5|2724.5|2723.5|8951
1753952100000|2025-07-31 08:55:00|2728.5|2727.5|2729.5|2729|2734.5|2733.5|2728.5|2727.5|7796
1753952400000|2025-07-31 09:00:00|2731|2730|2726.5|2725.5|2733|2732|2724|2723.5|22779
1753952700000|2025-07-31 09:05:00|2725|2724.5|2721.5|2720.5|2725.5|2725|2718|2717|18810
1753953000000|2025-07-31 09:10:00|2721|2718.5|2723|2722|2725|2724|2717.5|2716.5|10145
1753953300000|2025-07-31 09:15:00|2723.5|2722.5|2728.5|2727.5|2728.5|2727.5|2721|2720|35810
1753953600000|2025-07-31 09:20:00|2728|2728|2731|2730.5|2731.5|2731|2728|2727.5|5613
1753953900000|2025-07-31 09:25:00|2731.5|2731|2730.5|2729.5|2733|2732.5|2730|2729|10269
1753954200000|2025-07-31 09:30:00|2732|2731|2732.5|2731.5|2734|2733|2730.5|2729.5|12826
1753954500000|2025-07-31 09:35:00|2732|2732|2732.5|2732|2733.5|2732.5|2731|2730.5|7463
1753954800000|2025-07-31 09:40:00|2733|2732.5|2731.5|2731|2733|2732.5|2730|2729.5|4452
1753955100000|2025-07-31 09:45:00|2732|2731.5|2734|2733|2734.5|2734|2732|2731.5|11825
1753955400000|2025-07-31 09:50:00|2733.5|2734|2736.5|2736|2737|2736|2732.5|2731.5|7336
1753955700000|2025-07-31 09:55:00|2736|2735.5|2735.5|2735|2737|2736.5|2732|2731.5|12927
1753956000000|2025-07-31 10:00:00|2734|2733.5|2736.5|2736|2739.5|2738.5|2733.5|2732.5|11569
1753956300000|2025-07-31 10:05:00|2738|2737|2736.5|2736|2738|2737|2734.5|2734|8929
1753956600000|2025-07-31 10:10:00|2736|2735.5|2740|2739|2743|2742.5|2736|2735.5|13643
1753956900000|2025-07-31 10:15:00|2738.5|2738|2734|2733|2738.5|2738|2731|2730.5|12624
1753957200000|2025-07-31 10:20:00|2733.5|2733.5|2735|2734|2736.5|2735.5|2732.5|2731.5|14465
1753957500000|2025-07-31 10:25:00|2736|2734.5|2733.5|2732.5|2736|2735|2731.5|2730.5|8839
1753957800000|2025-07-31 10:30:00|2733|2733|2729|2728|2736|2735|2729|2728|4271
1753958100000|2025-07-31 10:35:00|2727|2726|2727.5|2726.5|2728|2727|2723.5|2722.5|186407
1753958400000|2025-07-31 10:40:00|2727|2725.5|2723.5|2722.5|2727|2726|2722.5|2721.5|6633
1753958700000|2025-07-31 10:45:00|2724|2723|2718|2717.5|2725|2724.5|2718|2717|7324
1753959000000|2025-07-31 10:50:00|2718.5|2717|2716|2715|2720|2719|2715.5|2715|10120
1753959300000|2025-07-31 10:55:00|2715.5|2714.5|2714|2713.5|2715.5|2714.5|2710|2709.5|9485
1753959600000|2025-07-31 11:00:00|2713.5|2713|2710.5|2710|2715|2714|2710.5|2709.5|8303
1753959900000|2025-07-31 11:05:00|2710|2709.5|2710|2709|2711|2710.5|2708|2707.5|11897
1753960200000|2025-07-31 11:10:00|2709|2709.5|2708|2707.5|2709|2709.5|2705|2704|28548
1753960500000|2025-07-31 11:15:00|2708.5|2708|2706.5|2706|2709.5|2709|2706.5|2706|6841
1753960800000|2025-07-31 11:20:00|2706|2705.5|2710|2709.5|2710|2709.5|2705.5|2705|7585
1753961100000|2025-07-31 11:25:00|2710.5|2710|2710|2709|2710.5|2710|2708|2707|9425
1753961400000|2025-07-31 11:30:00|2709|2708.5|2710|2709|2710.5|2709.5|2708|2707.5|8011
1753961700000|2025-07-31 11:35:00|2709.5|2710.5|2714.5|2714|2714.5|2714|2709|2708.5|5506
1753962000000|2025-07-31 11:40:00|2715|2714.5|2709|2708.5|2716.5|2716|2707.5|2707|13040
1753962300000|2025-07-31 11:45:00|2708.5|2708|2711.5|2710.5|2711.5|2711|2708|2707.5|7491
1753962600000|2025-07-31 11:50:00|2712.5|2711|2714|2713|2714.5|2713.5|2712|2711|4620
1753962900000|2025-07-31 11:55:00|2713.5|2713.5|2714.5|2713.5|2715|2714.5|2713|2712.5|5068
1753963200000|2025-07-31 12:00:00|2715|2714|2715|2714.5|2717.5|2717|2713.5|2712.5|10739
1753963500000|2025-07-31 12:05:00|2714.5|2714|2711.5|2710.5|2714.5|2714|2707.5|2707|11227
1753963800000|2025-07-31 12:10:00|2711|2710|2712|2711|2712|2711.5|2708.5|2708|9078
1753964100000|2025-07-31 12:15:00|2711.5|2710|2712.5|2712|2713.5|2713|2710.5|2710|12708
1753964400000|2025-07-31 12:20:00|2713|2712.5|2711.5|2710.5|2715.5|2715|2710.5|2709.5|13286
1753964700000|2025-07-31 12:25:00|2712|2711|2713|2712.5|2713.5|2713|2710.5|2709.5|10472
1753965000000|2025-07-31 12:30:00|2713.5|2712|2715.5|2715|2716|2715.5|2713|2712|16110
1753965300000|2025-07-31 12:35:00|2714.5|2714.5|2712.5|2711.5|2715|2715|2710.5|2709.5|11777
1753965600000|2025-07-31 12:40:00|2712|2711|2712.5|2711.5|2713.5|2713|2711|2710.5|15705
1753965900000|2025-07-31 12:45:00|2712|2711|2713.5|2713|2714.5|2714|2711|2710|15362
1753966200000|2025-07-31 12:50:00|2714|2713.5|2717|2716|2719|2718|2713.5|2713|17057
1753966500000|2025-07-31 12:55:00|2716.5|2716.5|2715.5|2715|2720.5|2720|2715.5|2715|7597
1753966800000|2025-07-31 13:00:00|2716|2715.5|2710|2709.5|2716.5|2716|2709.5|2709|14046
1753967100000|2025-07-31 13:05:00|2709.5|2709|2707.5|2706.5|2710.5|2710|2707.5|2706.5|13076
1753967400000|2025-07-31 13:10:00|2707|2707|2700.5|2699.5|2707|2707|2698|2697|8569
1753967700000|2025-07-31 13:15:00|2700|2698.5|2697.5|2697|2701|2700.5|2696.5|2695.5|14924
1753968000000|2025-07-31 13:20:00|2696.5|2695.5|2693.5|2693|2697|2696.5|2693.5|2693|16999
1753968300000|2025-07-31 13:25:00|2695|2694.5|2698|2697|2703.5|2703|2695|2694.5|15559
1753968600000|2025-07-31 13:30:00|2697.5|2696.5|2702|2701|2703.5|2703|2688.5|2687.5|39104
1753968900000|2025-07-31 13:35:00|2699.5|2698.5|2705|2704|2709.5|2708.5|2699|2698|33571
1753969200000|2025-07-31 13:40:00|2704.5|2704.5|2704|2703|2704.5|2704.5|2696.5|2695.5|15383
1753969500000|2025-07-31 13:45:00|2703.5|2703.5|2701.5|2700.5|2706|2705|2699.5|2698.5|34079
1753969800000|2025-07-31 13:50:00|2702|2701|2700.5|2700|2702|2701.5|2693|2692|28223
1753970100000|2025-07-31 13:55:00|2701|2700.5|2704|2703.5|2706.5|2706|2700|2699.5|19211
1753970400000|2025-07-31 14:00:00|2704.5|2703|2710|2709.5|2712|2711.5|2703|2702|29865
1753970700000|2025-07-31 14:05:00|2710.5|2710|2710.5|2710|2719|2718.5|2710.5|2709.5|44395
1753971000000|2025-07-31 14:10:00|2711|2710.5|2714.5|2714|2719|2718.5|2707|2706|23728
1753971300000|2025-07-31 14:15:00|2715|2714.5|2718.5|2717.5|2719|2718.5|2715|2714.5|23680
1753971600000|2025-07-31 14:20:00|2719|2718|2719|2718|2721|2720.5|2716|2715.5|22704
1753971900000|2025-07-31 14:25:00|2718.5|2717.5|2720|2719.5|2721.5|2721|2714|2713|18635
1753972200000|2025-07-31 14:30:00|2720.5|2720|2726|2725.5|2726|2725.5|2718|2717|34648
1753972500000|2025-07-31 14:35:00|2725.5|2725|2722.5|2722|2729|2728.5|2720.5|2720|37192
1753972800000|2025-07-31 14:40:00|2723|2722.5|2724.5|2724|2726|2725.5|2719.5|2718.5|32640
1753973100000|2025-07-31 14:45:00|2724|2723.5|2726|2725.5|2727.5|2726.5|2721.5|2721|21354
1753973400000|2025-07-31 14:50:00|2725|2725|2721|2720.5|2725|2725|2721|2720.5|26367
1753973700000|2025-07-31 14:55:00|2721.5|2721|2718|2717.5|2723|2722|2717.5|2717|16968
1753974000000|2025-07-31 15:00:00|2719.5|2719|2722|2721.5|2722|2721.5|2718|2717.5|28270
1753974300000|2025-07-31 15:05:00|2722.5|2722|2722|2721.5|2723|2722|2720|2719.5|30894
1753974600000|2025-07-31 15:10:00|2721.5|2721|2723.5|2723|2726|2725|2720|2719.5|28894
1753974900000|2025-07-31 15:15:00|2724|2723.5|2715|2714|2724.5|2724|2714.5|2713.5|39108
1753975200000|2025-07-31 15:20:00|2714.5|2714.5|2714|2713.5|2718|2717.5|2712|2711.5|62780
1753975500000|2025-07-31 15:25:00|2713.5|2713|2712.5|2711.5|2715.5|2715|2712|2711.5|29728
1754031600000|2025-08-01 07:00:00|2709|2708|2707.5|2707|2711.5|2710.5|2705|2703.5|52625
1754031900000|2025-08-01 07:05:00|2708|2707.5|2716.5|2715.5|2717|2716|2702|2701|19228
1754032200000|2025-08-01 07:10:00|2717|2716|2717.5|2717|2719|2718|2714|2713|21517
1754032500000|2025-08-01 07:15:00|2718|2717.5|2717.5|2716.5|2725.5|2724.5|2716.5|2716|9789
1754032800000|2025-08-01 07:20:00|2717|2715.5|2726|2725.5|2726|2725.5|2717|2715.5|12851
1754033100000|2025-08-01 07:25:00|2726.5|2726|2721|2720.5|2726.5|2726|2720.5|2719|6309
1754033400000|2025-08-01 07:30:00|2721.5|2721|2726.5|2725.5|2726.5|2726|2719.5|2718|4925
1754033700000|2025-08-01 07:35:00|2726|2724.5|2721|2720|2726|2725|2721|2720|3751
1754034000000|2025-08-01 07:40:00|2722|2721|2721|2720|2722|2721.5|2718.5|2718|8917
1754034300000|2025-08-01 07:45:00|2722|2721|2719|2718.5|2723.5|2722.5|2718.5|2717.5|61408
1754034600000|2025-08-01 07:50:00|2719.5|2719|2721.5|2720.5|2722.5|2721|2718|2717.5|6566
1754034900000|2025-08-01 07:55:00|2722|2721.5|2719.5|2719|2722|2721.5|2717.5|2716.5|7477
1754035200000|2025-08-01 08:00:00|2720|2718.5|2723.5|2722.5|2723.5|2722.5|2718.5|2717.5|6489
1754035500000|2025-08-01 08:05:00|2723|2723|2723.5|2722.5|2725.5|2725|2722|2721|9115
1754035800000|2025-08-01 08:10:00|2722|2723|2723.5|2722.5|2723.5|2723|2719|2718|20966
1754036100000|2025-08-01 08:15:00|2724|2723|2732.5|2731.5|2732.5|2732|2723|2722.5|12536
1754036400000|2025-08-01 08:20:00|2732|2732|2729.5|2728.5|2732|2732|2725.5|2725|10082
1754036700000|2025-08-01 08:25:00|2728.5|2728|2727|2726|2729|2728|2724.5|2723.5|6038
1754037000000|2025-08-01 08:30:00|2727.5|2726.5|2725|2724|2727.5|2727|2724|2723|2733
1754037300000|2025-08-01 08:35:00|2725.5|2724.5|2723|2722.5|2725.5|2725|2721|2720|9744
1754037600000|2025-08-01 08:40:00|2722|2722|2723.5|2722.5|2724|2723.5|2720.5|2719.5|10086
1754037900000|2025-08-01 08:45:00|2723|2722|2725.5|2725|2725.5|2725|2722.5|2721.5|6798
1754038200000|2025-08-01 08:50:00|2727|2726.5|2725|2724.5|2727.5|2726.5|2723.5|2722.5|7165
1754038500000|2025-08-01 08:55:00|2725.5|2725|2727|2726|2727.5|2726.5|2724.5|2724|9682
1754038800000|2025-08-01 09:00:00|2726.5|2725.5|2731.5|2731|2732|2731.5|2726.5|2725.5|8259
1754039100000|2025-08-01 09:05:00|2732|2729.5|2729|2728.5|2732|2730|2728|2727.5|4055
1754039400000|2025-08-01 09:10:00|2729.5|2729|2728|2727.5|2732.5|2732|2728|2727|5139
1754039700000|2025-08-01 09:15:00|2728.5|2728|2730|2729|2730.5|2730|2727|2726|20814
1754040000000|2025-08-01 09:20:00|2729|2729.5|2732.5|2732|2732.5|2732|2728.5|2728|7498
1754040300000|2025-08-01 09:25:00|2733|2732.5|2732.5|2732|2733.5|2733|2732|2731|5838
1754040600000|2025-08-01 09:30:00|2733|2732.5|2734.5|2734|2735.5|2735|2733|2732.5|10737
1754040900000|2025-08-01 09:35:00|2734|2733|2734.5|2733.5|2735.5|2735|2734|2733|6447
1754041200000|2025-08-01 09:40:00|2735|2734|2734.5|2734|2736|2735.5|2734|2733.5|6900
1754041500000|2025-08-01 09:45:00|2734|2733.5|2734|2733|2736.5|2736|2733.5|2733|9297
1754041800000|2025-08-01 09:50:00|2733.5|2732.5|2731|2730.5|2734.5|2734|2731|2730.5|10226
1754042100000|2025-08-01 09:55:00|2731.5|2731|2731|2730.5|2731.5|2731|2728.5|2728|9638
1754042400000|2025-08-01 10:00:00|2730.5|2729.5|2726|2725.5|2730.5|2730|2725.5|2724.5|8735
1754042700000|2025-08-01 10:05:00|2725.5|2725|2725.5|2724.5|2726|2725.5|2723.5|2723|6248
1754043000000|2025-08-01 10:10:00|2724.5|2724|2725|2724|2725.5|2725|2723|2722|9148
1754043300000|2025-08-01 10:15:00|2726|2725.5|2723.5|2723|2726|2725.5|2723|2722.5|5993
1754043600000|2025-08-01 10:20:00|2724|2723.5|2722|2721.5|2724|2723.5|2722|2721|3326
1754043900000|2025-08-01 10:25:00|2722.5|2722|2721|2720|2722.5|2722|2720|2719.5|7676
1754044200000|2025-08-01 10:30:00|2720|2719|2720.5|2720|2722.5|2722|2720|2719|11829
1754044500000|2025-08-01 10:35:00|2720|2719.5|2718.5|2717.5|2720.5|2720|2718|2717.5|6661
1754044800000|2025-08-01 10:40:00|2718|2718|2717|2716|2719|2718.5|2715.5|2715|12301
1754045100000|2025-08-01 10:45:00|2717.5|2716.5|2712.5|2712|2717.5|2716.5|2712.5|2712|3586
1754045400000|2025-08-01 10:50:00|2713.5|2711.5|2711|2710|2713.5|2713|2710|2709|14963
1754045700000|2025-08-01 10:55:00|2710.5|2709.5|2711.5|2711|2712|2711.5|2710|2709|9465
1754046000000|2025-08-01 11:00:00|2712|2711.5|2711.5|2711|2714|2713.5|2711|2710|12930
1754046300000|2025-08-01 11:05:00|2712|2711.5|2713.5|2713|2713.5|2713|2712|2711|5548
1754046600000|2025-08-01 11:10:00|2714|2713.5|2717|2716.5|2717|2716.5|2713.5|2713|7562
1754046900000|2025-08-01 11:15:00|2717.5|2717|2717|2716.5|2718|2717.5|2715.5|2715|9017
1754047200000|2025-08-01 11:20:00|2716.5|2716|2715.5|2715|2717|2716.5|2714.5|2713.5|7812
1754047500000|2025-08-01 11:25:00|2715|2714.5|2716|2715.5|2716.5|2716|2714.5|2714|9865
1754047800000|2025-08-01 11:30:00|2716.5|2716|2716.5|2716|2716.5|2716|2714.5|2714|4515
1754048100000|2025-08-01 11:35:00|2716|2715.5|2718|2717.5|2718.5|2718|2715.5|2714.5|11725
1754048400000|2025-08-01 11:40:00|2717|2716.5|2717|2716.5|2718.5|2718|2716.5|2716|4387
1754048700000|2025-08-01 11:45:00|2717.5|2716|2721.5|2720.5|2723|2722|2717.5|2716|11765
1754049000000|2025-08-01 11:50:00|2721|2720|2720.5|2720|2721.5|2720.5|2719.5|2718.5|4467
1754049300000|2025-08-01 11:55:00|2721|2719.5|2722.5|2722|2723|2722.5|2721|2719.5|13300
1754049600000|2025-08-01 12:00:00|2721.5|2721|2723|2722.5|2723.5|2723|2721.5|2721|9089
1754049900000|2025-08-01 12:05:00|2722.5|2722|2720.5|2720|2722.5|2722|2718.5|2718|44991
1754050200000|2025-08-01 12:10:00|2721|2720.5|2721|2720.5|2724.5|2723.5|2720.5|2720|14424
1754050500000|2025-08-01 12:15:00|2720.5|2720|2720|2719.5|2720.5|2720.5|2719.5|2719|6646
1754050800000|2025-08-01 12:20:00|2721.5|2721|2721|2720.5|2721.5|2721|2719|2718.5|6195
1754051100000|2025-08-01 12:25:00|2721.5|2721|2726|2725|2726|2725|2720.5|2720|7156
1754051400000|2025-08-01 12:30:00|2722.5|2720.5|2721|2720|2728.5|2727.5|2720.5|2720|24735
1754051700000|2025-08-01 12:35:00|2720.5|2720.5|2720|2719.5|2721.5|2720.5|2718|2717.5|16507
1754052000000|2025-08-01 12:40:00|2719.5|2718.5|2724.5|2723.5|2724.5|2723.5|2719.5|2718.5|7840
1754052300000|2025-08-01 12:45:00|2723.5|2723|2722.5|2722|2723.5|2723|2719.5|2719|16729
1754052600000|2025-08-01 12:50:00|2723|2722.5|2725|2724.5|2726|2725.5|2723|2722.5|14031
1754052900000|2025-08-01 12:55:00|2724.5|2724|2722|2721.5|2724.5|2724|2721|2720.5|8860
1754053200000|2025-08-01 13:00:00|2723|2722.5|2724|2723.5|2727|2726.5|2721.5|2721|20481
1754053500000|2025-08-01 13:05:00|2724.5|2724|2724.5|2724|2726|2725.5|2723|2722|8116
1754053800000|2025-08-01 13:10:00|2724|2723.5|2721.5|2720.5|2724|2723.5|2718.5|2717.5|12277
1754054100000|2025-08-01 13:15:00|2722|2721|2723.5|2723|2726|2725.5|2722|2721|16432
1754054400000|2025-08-01 13:20:00|2723|2722.5|2720.5|2719.5|2723.5|2723|2719.5|2719|7997
1754054700000|2025-08-01 13:25:00|2720|2719|2716|2715.5|2721|2720|2715|2714|15759
1754055000000|2025-08-01 13:30:00|2717|2716|2708.5|2708|2724|2723.5|2706.5|2705.5|61138
1754055300000|2025-08-01 13:35:00|2709.5|2707.5|2707|2706.5|2712.5|2712|2706|2705|27334
1754055600000|2025-08-01 13:40:00|2706.5|2706|2709|2708|2710.5|2709.5|2706.5|2706|23154
1754055900000|2025-08-01 13:45:00|2708.5|2707.5|2703|2702.5|2710|2709|2701.5|2701|24176
1754056200000|2025-08-01 13:50:00|2702.5|2702|2704|2703.5|2706|2705.5|2700|2699.5|21098
1754056500000|2025-08-01 13:55:00|2704.5|2704|2702.5|2701.5|2705|2704.5|2700.5|2700|16242
1754056800000|2025-08-01 14:00:00|2702|2702|2697.5|2696.5|2702|2702|2693.5|2693|32654
1754057100000|2025-08-01 14:05:00|2697|2696|2696.5|2696|2699|2698|2690|2689.5|34200
1754057400000|2025-08-01 14:10:00|2697|2696.5|2701|2700|2701|2700|2695.5|2695|30352
1754057700000|2025-08-01 14:15:00|2700|2699.5|2705|2704.5|2707.5|2707|2700|2699.5|27031
1754058000000|2025-08-01 14:20:00|2705.5|2705|2704.5|2704|2706.5|2706|2703|2702.5|27815
1754058300000|2025-08-01 14:25:00|2704|2703.5|2701.5|2700.5|2706|2705.5|2701|2700.5|22084
1754058600000|2025-08-01 14:30:00|2701|2699.5|2705.5|2704.5|2706|2705.5|2700|2699.5|29163
1754058900000|2025-08-01 14:35:00|2705|2704|2699|2698.5|2705.5|2705|2698.5|2698|21053
1754059200000|2025-08-01 14:40:00|2699.5|2699|2697|2696|2699.5|2699|2696|2695|25686
1754059500000|2025-08-01 14:45:00|2697.5|2696.5|2701|2700.5|2705|2704.5|2697.5|2696.5|24899
1754059800000|2025-08-01 14:50:00|2701.5|2701|2699.5|2699|2702|2701.5|2697.5|2696.5|31688
1754060100000|2025-08-01 14:55:00|2699|2698.5|2701.5|2701|2702|2701.5|2699|2698.5|24493
1754060400000|2025-08-01 15:00:00|2702|2701.5|2703.5|2703|2704.5|2704|2701.5|2701|27148
1754060700000|2025-08-01 15:05:00|2704|2703.5|2708.5|2708|2709.5|2709|2704|2703|25172
1754061000000|2025-08-01 15:10:00|2708|2707.5|2710|2709|2710.5|2710|2706|2705.5|29112
1754061300000|2025-08-01 15:15:00|2709|2708.5|2707.5|2707|2710|2709.5|2707.5|2707|41094
1754061600000|2025-08-01 15:20:00|2708|2707.5|2705|2704.5|2709|2708.5|2704.5|2704|26292
1754061900000|2025-08-01 15:25:00|2705.5|2705|2708|2707.5|2708|2707.5|2704.5|2704|31668
1754290800000|2025-08-04 07:00:00|2700|2699|2696|2695.5|2709.5|2708|2696|2695.5|27267
1754291100000|2025-08-04 07:05:00|2693.5|2693|2692|2691|2695|2694|2685.5|2685|19930
1754291400000|2025-08-04 07:10:00|2689.5|2689|2697|2696|2698.5|2698|2689.5|2689|13171
1754291700000|2025-08-04 07:15:00|2697.5|2696.5|2702|2701.5|2702.5|2702|2694|2693.5|11180
1754292000000|2025-08-04 07:20:00|2702.5|2702|2699|2698|2702.5|2702|2695|2694.5|11902
1754292300000|2025-08-04 07:25:00|2699.5|2698.5|2703|2702.5|2703.5|2703|2699|2698|15331
1754292600000|2025-08-04 07:30:00|2702.5|2702|2704.5|2703.5|2704.5|2704|2701|2700.5|12385
1754292900000|2025-08-04 07:35:00|2705.5|2704.5|2706.5|2705.5|2707|2706|2703.5|2702.5|7828
1754293200000|2025-08-04 07:40:00|2706|2705|2705|2704.5|2706|2705.5|2704|2703.5|13161
1754293500000|2025-08-04 07:45:00|2705.5|2705|2707|2706|2708|2707|2705.5|2705|12244
1754293800000|2025-08-04 07:50:00|2707.5|2706.5|2707.5|2707|2707.5|2707|2706|2705.5|8587
1754294100000|2025-08-04 07:55:00|2708|2707.5|2711|2710.5|2711|2710.5|2708|2707|8760
1754294400000|2025-08-04 08:00:00|2711.5|2711|2714|2713|2715|2714.5|2711|2710.5|6625
1754294700000|2025-08-04 08:05:00|2713.5|2712.5|2707|2706.5|2714|2712.5|2707|2706.5|35434
1754295000000|2025-08-04 08:10:00|2707.5|2705.5|2703.5|2702.5|2707.5|2705.5|2702.5|2702|7595
1754295300000|2025-08-04 08:15:00|2703|2703.5|2704|2703.5|2705|2704|2701.5|2701|9405
1754295600000|2025-08-04 08:20:00|2703|2702.5|2703.5|2703|2704|2703.5|2700.5|2700|3866
1754295900000|2025-08-04 08:25:00|2704|2702.5|2702.5|2702|2704.5|2703.5|2702|2701.5|6859
1754296200000|2025-08-04 08:30:00|2703|2701.5|2700|2699|2704|2703|2699|2698.5|7769
1754296500000|2025-08-04 08:35:00|2699.5|2699.5|2696.5|2695.5|2700|2699.5|2694.5|2694|10245
1754296800000|2025-08-04 08:40:00|2697|2696|2698.5|2697.5|2698.5|2698|2696|2695|4942
1754297100000|2025-08-04 08:45:00|2698|2697|2696.5|2695.5|2698|2697|2695.5|2694.5|7624
1754297400000|2025-08-04 08:50:00|2696|2696|2695.5|2695|2698.5|2698|2694.5|2693.5|4585
1754297700000|2025-08-04 08:55:00|2696|2695.5|2696|2695|2696.5|2696|2694|2693|6938
1754298000000|2025-08-04 09:00:00|2695.5|2695.5|2696|2695.5|2697.5|2696.5|2694|2693|18477
1754298300000|2025-08-04 09:05:00|2695.5|2695|2698.5|2698|2699|2698.5|2695.5|2694.5|5299
1754298600000|2025-08-04 09:10:00|2699|2698.5|2697|2696.5|2699.5|2699|2696|2695|3880
1754298900000|2025-08-04 09:15:00|2697.5|2696|2697|2696.5|2699|2698.5|2695.5|2695|12183
1754299200000|2025-08-04 09:20:00|2698|2697|2695.5|2695|2698|2697.5|2695.5|2694.5|10152
1754299500000|2025-08-04 09:25:00|2694.5|2693.5|2693.5|2692.5|2695|2694.5|2692|2691.5|10183
1754299800000|2025-08-04 09:30:00|2693|2692|2692.5|2692|2693.5|2692.5|2692|2691.5|7156
1754300100000|2025-08-04 09:35:00|2693|2692.5|2692|2691.5|2693|2692.5|2691|2690|7358
1754300400000|2025-08-04 09:40:00|2693|2692.5|2697|2696.5|2697|2696.5|2692.5|2692|4177
1754300700000|2025-08-04 09:45:00|2697.5|2697|2694|2693.5|2698|2697.5|2694|2693|13944
1754301000000|2025-08-04 09:50:00|2694.5|2694|2693|2692.5|2694.5|2694|2692|2691.5|6736
1754301300000|2025-08-04 09:55:00|2692.5|2691.5|2691.5|2691|2693|2692.5|2691.5|2691|2262
1754301600000|2025-08-04 10:00:00|2690|2689.5|2690.5|2690|2692.5|2692|2690|2689|10029
1754301900000|2025-08-04 10:05:00|2691|2690.5|2692|2691.5|2692|2691.5|2690|2689.5|10338
1754302200000|2025-08-04 10:10:00|2692.5|2691|2693|2692|2693.5|2693|2691.5|2691|5306
1754302500000|2025-08-04 10:15:00|2693.5|2692.5|2695.5|2694.5|2695.5|2694.5|2692.5|2692|6158
1754302800000|2025-08-04 10:20:00|2695|2694|2696|2695.5|2696.5|2696|2694.5|2694|5812
1754303100000|2025-08-04 10:25:00|2695.5|2695|2694.5|2694|2696|2695.5|2693.5|2692.5|8954
1754303400000|2025-08-04 10:30:00|2695|2694.5|2696|2695|2696|2695|2694.5|2693.5|4882
1754303700000|2025-08-04 10:35:00|2695.5|2694.5|2691.5|2691|2696|2694.5|2691.5|2691|6942
1754304000000|2025-08-04 10:40:00|2690.5|2690|2693|2692.5|2694|2693|2690.5|2690|3715
1754304300000|2025-08-04 10:45:00|2693.5|2693|2691|2690.5|2693.5|2693|2690|2689.5|4267
1754304600000|2025-08-04 10:50:00|2690.5|2690|2689|2688.5|2690.5|2690.5|2688.5|2688|18398
1754304900000|2025-08-04 10:55:00|2688.5|2688|2687|2686.5|2689|2688.5|2687|2686.5|5009
1754305200000|2025-08-04 11:00:00|2686.5|2686|2685|2684|2686.5|2686|2683|2682.5|13780
1754305500000|2025-08-04 11:05:00|2684|2683.5|2686.5|2686|2686.5|2686|2684|2683.5|5748
1754305800000|2025-08-04 11:10:00|2687|2686.5|2686.5|2685.5|2688.5|2688|2686.5|2685.5|4166
1754306100000|2025-08-04 11:15:00|2687|2686|2689|2688.5|2689|2688.5|2686.5|2685.5|5961
1754306400000|2025-08-04 11:20:00|2688.5|2688|2687.5|2687|2689|2688.5|2687.5|2687|7527
1754306700000|2025-08-04 11:25:00|2688|2687.5|2688.5|2687.5|2689|2688.5|2687.5|2687|6094
1754307000000|2025-08-04 11:30:00|2688|2687|2690.5|2690|2691.5|2690.5|2688|2687|13126
1754307300000|2025-08-04 11:35:00|2691.5|2690.5|2692.5|2692|2693|2692.5|2691.5|2690.5|4419
1754307600000|2025-08-04 11:40:00|2693|2692.5|2693.5|2693|2695|2694|2693|2692.5|7054
1754307900000|2025-08-04 11:45:00|2694|2693.5|2694.5|2694|2696|2695|2694|2693.5|4422
1754308200000|2025-08-04 11:50:00|2695|2694.5|2695|2694.5|2696|2695|2694.5|2694|3461
1754308500000|2025-08-04 11:55:00|2694.5|2694|2694|2693.5|2695.5|2695|2694|2693.5|5725
1754308800000|2025-08-04 12:00:00|2693.5|2693|2692.5|2691.5|2695.5|2695|2692|2691|8015
1754309100000|2025-08-04 12:05:00|2693|2692|2694|2693|2694|2693.5|2692.5|2692|9272
1754309400000|2025-08-04 12:10:00|2694.5|2693.5|2695|2694.5|2695.5|2694.5|2694|2693|24527
1754309700000|2025-08-04 12:15:00|2696|2695|2695|2694.5|2696|2695|2694|2693.5|17526
1754310000000|2025-08-04 12:20:00|2694.5|2694|2693|2692.5|2695.5|2695|2693|2692.5|11115
1754310300000|2025-08-04 12:25:00|2693.5|2692|2694.5|2694|2694.5|2694|2693|2692|11755
1754310600000|2025-08-04 12:30:00|2693.5|2693|2693|2692.5|2694.5|2694|2693|2692.5|8102
1754310900000|2025-08-04 12:35:00|2694|2693|2695|2694|2696.5|2695.5|2693.5|2693|6962
1754311200000|2025-08-04 12:40:00|2694.5|2693.5|2694|2693|2695|2693.5|2692.5|2692|5301
1754311500000|2025-08-04 12:45:00|2693.5|2693.5|2690|2689|2694.5|2693.5|2689.5|2689|6657
1754311800000|2025-08-04 12:50:00|2689.5|2689.5|2691.5|2691|2692.5|2692|2689.5|2689.5|5346
1754312100000|2025-08-04 12:55:00|2692|2690|2690|2689.5|2692|2690.5|2689|2688.5|6766
1754312400000|2025-08-04 13:00:00|2690.5|2690|2689.5|2689|2691.5|2691|2689|2688.5|5407
1754312700000|2025-08-04 13:05:00|2689|2688.5|2689|2688|2690.5|2689.5|2689|2688|6390
1754313000000|2025-08-04 13:10:00|2688.5|2688.5|2686.5|2686|2689|2688.5|2686|2685|5088
1754313300000|2025-08-04 13:15:00|2687|2686.5|2686|2685.5|2687|2686.5|2685.5|2685|7401
1754313600000|2025-08-04 13:20:00|2686.5|2686|2687|2686.5|2687.5|2687|2686|2685|15423
1754313900000|2025-08-04 13:25:00|2686.5|2686|2684|2683.5|2686.5|2686|2684|2683.5|4412
1754314200000|2025-08-04 13:30:00|2682.5|2682|2685.5|2684.5|2687|2686.5|2678.5|2678|31153
1754314500000|2025-08-04 13:35:00|2686|2685|2680|2679|2686|2685.5|2678|2677.5|19872
1754314800000|2025-08-04 13:40:00|2679.5|2679.5|2679|2678.5|2682.5|2682|2677.5|2677|16407
1754315100000|2025-08-04 13:45:00|2678.5|2678|2682|2681|2682|2681.5|2677|2676|20188
1754315400000|2025-08-04 13:50:00|2681.5|2681.5|2680.5|2680|2683|2682|2678|2677|28998
1754315700000|2025-08-04 13:55:00|2680|2679.5|2677|2676.5|2680.5|2679.5|2677|2676|22217
1754316000000|2025-08-04 14:00:00|2676|2675|2678.5|2678|2679|2678.5|2674|2673.5|17997
1754316300000|2025-08-04 14:05:00|2679|2678.5|2674|2673.5|2679.5|2679|2671|2670.5|21555
1754316600000|2025-08-04 14:10:00|2675|2674.5|2672|2671.5|2675|2674.5|2669|2668|21263
1754316900000|2025-08-04 14:15:00|2672.5|2671|2672.5|2672|2673.5|2672.5|2670|2669.5|16658
1754317200000|2025-08-04 14:20:00|2672|2671.5|2673.5|2673|2673.5|2673|2670|2669.5|20081
1754317500000|2025-08-04 14:25:00|2673|2672.5|2672.5|2672|2673.5|2673|2670|2669.5|27772
1754317800000|2025-08-04 14:30:00|2673.5|2673|2671|2670.5|2675|2674.5|2670|2669.5|12548
1754318100000|2025-08-04 14:35:00|2670.5|2670|2672.5|2672|2674|2673.5|2670.5|2670|35631
1754318400000|2025-08-04 14:40:00|2672|2671.5|2674|2673.5|2675|2674.5|2671|2670.5|16486
1754318700000|2025-08-04 14:45:00|2674.5|2674|2677.5|2676.5|2677.5|2676.5|2674|2673.5|18195
1754319000000|2025-08-04 14:50:00|2677|2676|2688.5|2687.5|2688.5|2687.5|2677|2676|28652
1754319300000|2025-08-04 14:55:00|2688|2688|2686|2685.5|2689.5|2689|2686|2685.5|15346
1754319600000|2025-08-04 15:00:00|2686.5|2685|2686.5|2685.5|2688.5|2688|2686|2685|27707
1754319900000|2025-08-04 15:05:00|2685|2684.5|2689.5|2688.5|2690|2689.5|2685|2684.5|23200
1754320200000|2025-08-04 15:10:00|2689|2689|2689.5|2689|2690.5|2690|2688.5|2688|19862
1754320500000|2025-08-04 15:15:00|2689|2688.5|2683.5|2683|2689|2688.5|2683.5|2682.5|19951
1754320800000|2025-08-04 15:20:00|2683|2682.5|2683|2682.5|2684|2683.5|2681|2680.5|29373
1754321100000|2025-08-04 15:25:00|2682.5|2682|2684.5|2683.5|2684.5|2684|2682|2681.5|16932
1754377200000|2025-08-05 07:00:00|2684|2682.5|2685.5|2684.5|2694|2693|2681|2680|22995
1754377500000|2025-08-05 07:05:00|2685|2684|2687.5|2687|2690|2689|2680.5|2679.5|15997
1754377800000|2025-08-05 07:10:00|2688|2686.5|2676|2675|2688|2687|2675|2674|15744
1754378100000|2025-08-05 07:15:00|2676.5|2676|2672.5|2671.5|2678|2677.5|2668.5|2667.5|16541
1754378400000|2025-08-05 07:20:00|2673|2672|2673|2672|2674|2673.5|2670|2669.5|14605
1754378700000|2025-08-05 07:25:00|2673.5|2672.5|2675.5|2675|2676|2675.5|2671.5|2671|7595
1754379000000|2025-08-05 07:30:00|2676|2675.5|2675.5|2674.5|2681.5|2680.5|2674|2673.5|15941
1754379300000|2025-08-05 07:35:00|2676|2675|2678|2677|2680.5|2680|2675.5|2674.5|6711
1754379600000|2025-08-05 07:40:00|2678.5|2677.5|2679|2678|2682|2681|2677.5|2676.5|7706
1754379900000|2025-08-05 07:45:00|2680.5|2678.5|2681|2680.5|2682|2681.5|2679.5|2678.5|7277
1754380200000|2025-08-05 07:50:00|2680.5|2679.5|2678.5|2677.5|2683.5|2682.5|2678|2677|10722
1754380500000|2025-08-05 07:55:00|2679|2678|2681|2680|2681|2680|2677.5|2677|6150
1754380800000|2025-08-05 08:00:00|2682.5|2681.5|2684|2683.5|2684|2683.5|2679|2678.5|9434
1754381100000|2025-08-05 08:05:00|2684.5|2684|2687|2686.5|2689.5|2688.5|2684.5|2684|18797
1754381400000|2025-08-05 08:10:00|2686.5|2686|2686.5|2685.5|2688.5|2688|2685.5|2685|8321
1754381700000|2025-08-05 08:15:00|2686|2685|2692|2691.5|2693.5|2692.5|2685|2684.5|13267
1754382000000|2025-08-05 08:20:00|2692.5|2692|2691.5|2691|2693|2692|2690|2689.5|8045
1754382300000|2025-08-05 08:25:00|2692|2691.5|2688.5|2688|2692.5|2692|2688.5|2688|4956
1754382600000|2025-08-05 08:30:00|2689|2687.5|2686|2685.5|2690|2689|2684.5|2683.5|8796
1754382900000|2025-08-05 08:35:00|2685.5|2685|2687|2686.5|2688.5|2688|2683.5|2682.5|10463
1754383200000|2025-08-05 08:40:00|2687.5|2687|2688.5|2687.5|2689|2688|2686.5|2686|6340
1754383500000|2025-08-05 08:45:00|2689|2688|2690.5|2689.5|2692.5|2692|2688|2687.5|9945
1754383800000|2025-08-05 08:50:00|2690|2690|2690.5|2690|2691.5|2690.5|2689.5|2689|10114
1754384100000|2025-08-05 08:55:00|2691|2690.5|2690|2689.5|2691|2690.5|2688.5|2688|15810
1754384400000|2025-08-05 09:00:00|2691|2690.5|2690.5|2690|2692.5|2691.5|2689|2688.5|11374
1754384700000|2025-08-05 09:05:00|2691|2689.5|2691.5|2691|2692.5|2692|2689.5|2689|5935
1754385000000|2025-08-05 09:10:00|2692|2691.5|2690|2689|2692.5|2692|2689.5|2689|6222
1754385300000|2025-08-05 09:15:00|2689.5|2688.5|2690|2689|2690|2689|2687.5|2687|8988
1754385600000|2025-08-05 09:20:00|2691|2690.5|2693.5|2692.5|2693.5|2692.5|2690.5|2690|4514
1754385900000|2025-08-05 09:25:00|2693|2693|2694.5|2694|2695.5|2695|2693|2693|2314
1754386200000|2025-08-05 09:30:00|2695|2694.5|2695.5|2694.5|2697|2696.5|2694|2693.5|8838
1754386500000|2025-08-05 09:35:00|2695|2694|2694|2693|2695.5|2694.5|2693|2692.5|11444
1754386800000|2025-08-05 09:40:00|2693.5|2693.5|2694|2693.5|2695.5|2695|2693.5|2693.5|9938
1754387100000|2025-08-05 09:45:00|2695|2694|2691.5|2690.5|2695|2694|2691.5|2690.5|4855
1754387400000|2025-08-05 09:50:00|2691|2690|2690|2689.5|2691.5|2690.5|2690|2689|3359
1754387700000|2025-08-05 09:55:00|2691.5|2691|2689.5|2689|2691.5|2691|2688|2687.5|4288
1754388000000|2025-08-05 10:00:00|2689|2688.5|2691|2690|2691.5|2690.5|2689|2688.5|11171
1754388300000|2025-08-05 10:05:00|2691.5|2690.5|2697.5|2697|2698|2697|2691.5|2690.5|21633
1754388600000|2025-08-05 10:10:00|2698|2696.5|2699|2698.5|2701|2700.5|2697.5|2696.5|11452
1754388900000|2025-08-05 10:15:00|2699.5|2699|2699|2698|2700|2699|2698.5|2698|3111
1754389200000|2025-08-05 10:20:00|2698.5|2698.5|2698|2697.5|2700.5|2700|2698|2697.5|10110
1754389500000|2025-08-05 10:25:00|2698.5|2698|2701|2700.5|2701|2700.5|2698|2697.5|6301
1754389800000|2025-08-05 10:30:00|2701.5|2700|2701|2700|2702|2701.5|2699.5|2698.5|5318
1754390100000|2025-08-05 10:35:00|2700.5|2701|2702.5|2702|2703|2702.5|2700.5|2701|9596
1754390400000|2025-08-05 10:40:00|2702|2701.5|2705.5|2704.5|2707.5|2707|2701.5|2700.5|7379
1754390700000|2025-08-05 10:45:00|2705|2705|2706|2705|2706|2705.5|2704|2703.5|8153
1754391000000|2025-08-05 10:50:00|2705.5|2703.5|2704.5|2703.5|2706|2704|2704|2703.5|9083
1754391300000|2025-08-05 10:55:00|2704|2704|2704.5|2704|2704.5|2704|2703|2702|7769
1754391600000|2025-08-05 11:00:00|2705|2704.5|2704|2703.5|2705.5|2705|2703|2702.5|7705
1754391900000|2025-08-05 11:05:00|2704.5|2703|2702.5|2702|2704.5|2703|2702.5|2702|4812
1754392200000|2025-08-05 11:10:00|2703|2702.5|2704.5|2704|2704.5|2704|2703|2702.5|4206
1754392500000|2025-08-05 11:15:00|2705|2704.5|2706|2705.5|2706.5|2706|2705|2704|5985
1754392800000|2025-08-05 11:20:00|2706.5|2706|2707|2706|2707.5|2707|2706|2705.5|7093
1754393100000|2025-08-05 11:25:00|2706.5|2705.5|2707|2706.5|2707.5|2707|2706|2705|6743
1754393400000|2025-08-05 11:30:00|2707.5|2707|2709|2708.5|2710|2709|2706|2705.5|7350
1754393700000|2025-08-05 11:35:00|2708.5|2708|2707.5|2706.5|2709|2708.5|2707.5|2706.5|7464
1754394000000|2025-08-05 11:40:00|2707|2707|2706.5|2706|2707.5|2707|2706.5|2705.5|5127
1754394300000|2025-08-05 11:45:00|2707|2706.5|2704.5|2703.5|2707.5|2706.5|2703|2702|7881
1754394600000|2025-08-05 11:50:00|2704|2702.5|2703.5|2703|2704.5|2703|2702.5|2701.5|12950
1754394900000|2025-08-05 11:55:00|2703|2702.5|2705|2704.5|2705|2704.5|2703|2702.5|6910
1754395200000|2025-08-05 12:00:00|2705.5|2704|2705.5|2705|2706|2705.5|2704.5|2704|4050
1754395500000|2025-08-05 12:05:00|2706|2705.5|2705.5|2704.5|2706|2705.5|2704|2703.5|4734
1754395800000|2025-08-05 12:10:00|2706|2705|2704.5|2704|2706|2705.5|2703.5|2702.5|4956
1754396100000|2025-08-05 12:15:00|2704|2703.5|2697|2696|2704|2703.5|2694|2693.5|19116
1754396400000|2025-08-05 12:20:00|2695.5|2696.5|2699.5|2699|2704.5|2703.5|2695|2694|17274
1754396700000|2025-08-05 12:25:00|2700|2699.5|2699.5|2698.5|2701.5|2701|2699|2698.5|6717
1754397000000|2025-08-05 12:30:00|2700|2699|2700.5|2699.5|2701.5|2701|2699.5|2699|11863
1754397300000|2025-08-05 12:35:00|2700|2700|2696|2695.5|2701|2700.5|2695|2694|7636
1754397600000|2025-08-05 12:40:00|2695.5|2694.5|2690|2689.5|2696.5|2695.5|2690|2689.5|9491
1754397900000|2025-08-05 12:45:00|2690.5|2690|2690|2689.5|2692.5|2692|2689.5|2689|13170
1754398200000|2025-08-05 12:50:00|2690.5|2690|2689|2688.5|2690.5|2690|2687.5|2687|11112
1754398500000|2025-08-05 12:55:00|2688.5|2688|2688.5|2688|2689.5|2689|2686.5|2686|7986
1754398800000|2025-08-05 13:00:00|2689.5|2689|2690.5|2690|2691.5|2691|2687.5|2687|19686
1754399100000|2025-08-05 13:05:00|2691|2690.5|2690.5|2690|2691|2690.5|2688.5|2687.5|6513
1754399400000|2025-08-05 13:10:00|2691|2690.5|2690.5|2690|2692.5|2692|2690.5|2689.5|4207
1754399700000|2025-08-05 13:15:00|2691|2690.5|2692|2691.5|2692|2691.5|2690.5|2690|2726
1754400000000|2025-08-05 13:20:00|2692.5|2692|2692|2691.5|2694|2693.5|2690.5|2689.5|13765
1754400300000|2025-08-05 13:25:00|2690.5|2689.5|2693.5|2692.5|2693.5|2693|2690.5|2689.5|11937
1754400600000|2025-08-05 13:30:00|2694|2693|2688|2687.5|2697.5|2696.5|2684.5|2683.5|30039
1754400900000|2025-08-05 13:35:00|2688.5|2688|2688.5|2688|2691|2690.5|2687|2686|17274
1754401200000|2025-08-05 13:40:00|2689|2688.5|2695.5|2694.5|2696.5|2696|2689|2688.5|17845
1754401500000|2025-08-05 13:45:00|2696|2695|2695|2694.5|2698.5|2698|2694.5|2694|15775
1754401800000|2025-08-05 13:50:00|2695.5|2695|2699.5|2698.5|2701|2700|2694.5|2693.5|13979
1754402100000|2025-08-05 13:55:00|2699|2699.5|2700.5|2700|2702|2701|2698.5|2698|16953
1754402400000|2025-08-05 14:00:00|2698.5|2699|2695.5|2695|2700.5|2700|2695|2694|28429
1754402700000|2025-08-05 14:05:00|2695|2694.5|2694|2693|2696|2695.5|2693|2692.5|23300
1754403000000|2025-08-05 14:10:00|2693.5|2692.5|2692.5|2691.5|2695.5|2695|2691.5|2690.5|28153
1754403300000|2025-08-05 14:15:00|2693.5|2692|2691|2690.5|2693.5|2692.5|2689|2688.5|23712
1754403600000|2025-08-05 14:20:00|2690.5|2690|2687.5|2687|2692|2691.5|2687.5|2686.5|30792
1754403900000|2025-08-05 14:25:00|2688|2687.5|2691|2690.5|2691.5|2691|2687|2686.5|19224
1754404200000|2025-08-05 14:30:00|2690.5|2690|2691.5|2690.5|2692|2691.5|2689.5|2689|30169
1754404500000|2025-08-05 14:35:00|2691|2691|2692|2691.5|2692|2691.5|2689|2688.5|19300
1754404800000|2025-08-05 14:40:00|2692.5|2692|2692|2691|2693|2692.5|2690.5|2689.5|23202
1754405100000|2025-08-05 14:45:00|2691.5|2691.5|2694|2693.5|2696|2695.5|2691.5|2691|13749
1754405400000|2025-08-05 14:50:00|2694.5|2694|2693|2692.5|2694.5|2694|2692.5|2691.5|16784
1754405700000|2025-08-05 14:55:00|2693.5|2693|2692|2691.5|2694.5|2694|2692|2691|12525
1754406000000|2025-08-05 15:00:00|2691.5|2691|2684.5|2684|2692.5|2691.5|2684.5|2684|24055
1754406300000|2025-08-05 15:05:00|2685|2684.5|2683.5|2683|2685|2684.5|2682.5|2682|21798
1754406600000|2025-08-05 15:10:00|2684|2683.5|2688|2687.5|2689|2688.5|2684|2683.5|24518
1754406900000|2025-08-05 15:15:00|2688.5|2688|2690|2689.5|2690|2689.5|2688|2687.5|19408
1754407200000|2025-08-05 15:20:00|2689.5|2689|2694|2693.5|2694|2693.5|2689|2688.5|26194
1754407500000|2025-08-05 15:25:00|2693.5|2693|2693|2692.5|2694|2693.5|2692|2691|27669
1754463600000|2025-08-06 07:00:00|2717|2715.5|2717|2716.5|2722.5|2721.5|2713.5|2712.5|19754
1754463900000|2025-08-06 07:05:00|2717.5|2717|2717|2716.5|2721|2720|2715.5|2714.5|10207
1754464200000|2025-08-06 07:10:00|2718|2717|2717|2716|2718.5|2718|2714.5|2713.5|8976
1754464500000|2025-08-06 07:15:00|2716.5|2716.5|2716|2715|2717.5|2716.5|2714.5|2713.5|18711
1754464800000|2025-08-06 07:20:00|2715.5|2715.5|2717.5|2717|2719|2718.5|2715.5|2714.5|17794
1754465100000|2025-08-06 07:25:00|2718|2717.5|2717|2716|2718|2717.5|2716.5|2715.5|14677
1754465400000|2025-08-06 07:30:00|2716.5|2716.5|2719.5|2719|2721|2720|2715|2714.5|6343
1754465700000|2025-08-06 07:35:00|2720.5|2719.5|2719.5|2719|2720.5|2719.5|2718|2717.5|7569
1754466000000|2025-08-06 07:40:00|2720|2719.5|2723.5|2723|2723.5|2723|2719.5|2719|4524
1754466300000|2025-08-06 07:45:00|2723|2722.5|2725|2724.5|2725|2724.5|2722.5|2722|7475
1754466600000|2025-08-06 07:50:00|2725.5|2725|2723.5|2723|2726|2725.5|2722|2721|6789
1754466900000|2025-08-06 07:55:00|2723|2722.5|2724|2723.5|2724.5|2724|2721.5|2720.5|5032
1754467200000|2025-08-06 08:00:00|2723.5|2723|2724.5|2724|2725.5|2725|2723.5|2723|8351
1754467500000|2025-08-06 08:05:00|2725|2724.5|2728|2727.5|2729|2728.5|2724.5|2724.5|8865
1754467800000|2025-08-06 08:10:00|2728.5|2728|2730|2729.5|2730.5|2730|2727.5|2727|8450
1754468100000|2025-08-06 08:15:00|2729.5|2729|2730|2729.5|2731|2730.5|2729.5|2729|4212
1754468400000|2025-08-06 08:20:00|2729.5|2729|2729.5|2729|2731.5|2731|2728.5|2728|14813
1754468700000|2025-08-06 08:25:00|2730|2729.5|2730.5|2730|2730.5|2730|2728|2727|12655
1754469000000|2025-08-06 08:30:00|2731|2730.5|2735.5|2735|2735.5|2735|2730|2729.5|11912
1754469300000|2025-08-06 08:35:00|2736|2735.5|2735|2734.5|2737|2736.5|2735|2734.5|8743
1754469600000|2025-08-06 08:40:00|2735.5|2735|2734.5|2734|2736|2735.5|2733.5|2733|11785
1754469900000|2025-08-06 08:45:00|2735|2734.5|2737|2736.5|2738|2737|2734.5|2734|12742
1754470200000|2025-08-06 08:50:00|2737.5|2737|2738.5|2738|2738.5|2738|2736.5|2735.5|6176
1754470500000|2025-08-06 08:55:00|2739|2738.5|2740|2739.5|2740|2739.5|2738|2737.5|7921
1754470800000|2025-08-06 09:00:00|2738.5|2737.5|2741.5|2741|2742|2741.5|2738.5|2737.5|9450
1754471100000|2025-08-06 09:05:00|2742.5|2741.5|2746.5|2746|2746.5|2746|2742|2741.5|8296
1754471400000|2025-08-06 09:10:00|2745.5|2745|2747.5|2747|2749|2748|2745.5|2745|12420
1754471700000|2025-08-06 09:15:00|2747|2746.5|2747.5|2747|2748|2747.5|2746|2745|9574
1754472000000|2025-08-06 09:20:00|2748|2747.5|2749.5|2748.5|2749.5|2748.5|2746.5|2746|5662
1754472300000|2025-08-06 09:25:00|2750|2749|2751|2750.5|2751|2750.5|2749.5|2748.5|14015
1754472600000|2025-08-06 09:30:00|2751.5|2751|2748.5|2748|2752|2751|2748|2747.5|13554
1754472900000|2025-08-06 09:35:00|2749.5|2748.5|2750.5|2750|2752|2751.5|2749|2748.5|17808
1754473200000|2025-08-06 09:40:00|2750|2749.5|2750|2749.5|2751.5|2751|2750|2749|5832
1754473500000|2025-08-06 09:45:00|2750.5|2750|2752|2751.5|2752.5|2752|2750|2749.5|13125
1754473800000|2025-08-06 09:50:00|2752.5|2752|2753.5|2753|2753.5|2753|2752|2752|12037
1754474100000|2025-08-06 09:55:00|2753|2752|2751.5|2751|2753.5|2753|2751.5|2751|12432
1754474400000|2025-08-06 10:00:00|2751|2750.5|2753.5|2753|2754|2753.5|2751|2750.5|27730
1754474700000|2025-08-06 10:05:00|2754|2753.5|2753|2752|2755|2754|2753|2752|9076
1754475000000|2025-08-06 10:10:00|2752|2752.5|2748|2747.5|2752.5|2752.5|2748|2747|17533
1754475300000|2025-08-06 10:15:00|2748.5|2748|2748.5|2748|2748.5|2748|2747.5|2747|11210
1754475600000|2025-08-06 10:20:00|2748|2747.5|2744.5|2743.5|2748|2747.5|2744.5|2743.5|4909
1754475900000|2025-08-06 10:25:00|2744|2743|2746|2745|2746|2745.5|2743.5|2743|5032
1754476200000|2025-08-06 10:30:00|2745.5|2745.5|2744|2743.5|2746|2745.5|2744|2743.5|7118
1754476500000|2025-08-06 10:35:00|2744.5|2743|2744.5|2744|2745|2744.5|2743.5|2743|11222
1754476800000|2025-08-06 10:40:00|2745|2744.5|2744|2743.5|2745|2744.5|2743.5|2743|5361
1754477100000|2025-08-06 10:45:00|2744.5|2744|2743|2742.5|2745|2744.5|2742.5|2742|8969
1754477400000|2025-08-06 10:50:00|2744|2743.5|2745|2744.5|2745|2744.5|2743|2742.5|4114
1754477700000|2025-08-06 10:55:00|2744.5|2744|2745.5|2744.5|2745.5|2745|2743|2742.5|10031
1754478000000|2025-08-06 11:00:00|2744.5|2744|2743.5|2743|2744.5|2744|2742|2741|9075
1754478300000|2025-08-06 11:05:00|2744|2743.5|2741.5|2741|2744|2743.5|2741|2740.5|3802
1754478600000|2025-08-06 11:10:00|2741|2740.5|2741.5|2741|2742.5|2742|2740.5|2740|6588
1754478900000|2025-08-06 11:15:00|2742|2741.5|2740|2739.5|2742|2741.5|2739.5|2738.5|7393
1754479200000|2025-08-06 11:20:00|2739.5|2739|2738.5|2738|2740|2739|2737.5|2737|11134
1754479500000|2025-08-06 11:25:00|2738|2737.5|2738|2737.5|2738|2738|2737|2736.5|6878
1754479800000|2025-08-06 11:30:00|2737.5|2737|2739|2738.5|2739.5|2739|2737.5|2737|9706
1754480100000|2025-08-06 11:35:00|2738.5|2738|2741|2740.5|2741|2740.5|2737.5|2737|7310
1754480400000|2025-08-06 11:40:00|2740.5|2740|2742|2741|2742.5|2742|2740.5|2740|6862
1754480700000|2025-08-06 11:45:00|2741.5|2740.5|2741|2740.5|2742.5|2742|2741|2740.5|8074
1754481000000|2025-08-06 11:50:00|2741.5|2741|2741|2740.5|2743|2742.5|2741|2740.5|8913
1754481300000|2025-08-06 11:55:00|2740.5|2740|2738.5|2738|2741|2740.5|2738.5|2738|8113
1754481600000|2025-08-06 12:00:00|2739|2738.5|2740|2739|2742|2741|2739|2738.5|7415
1754481900000|2025-08-06 12:05:00|2739.5|2739.5|2741|2740.5|2742|2741.5|2739.5|2739.5|3923
1754482200000|2025-08-06 12:10:00|2742|2741|2739.5|2739|2742.5|2741.5|2739.5|2739|7151
1754482500000|2025-08-06 12:15:00|2740|2739.5|2738|2737.5|2740|2739.5|2737|2736.5|36346
1754482800000|2025-08-06 12:20:00|2737.5|2737|2735.5|2735|2738.5|2738|2733.5|2733|10563
1754483100000|2025-08-06 12:25:00|2735|2734.5|2735.5|2735|2736.5|2736|2734|2733.5|27149
1754483400000|2025-08-06 12:30:00|2735|2734|2736|2735.5|2736|2735.5|2734|2733.5|10655
1754483700000|2025-08-06 12:35:00|2736.5|2736|2736|2735.5|2737|2736.5|2735|2734.5|7275
1754484000000|2025-08-06 12:40:00|2736.5|2736|2741|2740|2741|2740.5|2736.5|2736|10005
1754484300000|2025-08-06 12:45:00|2740.5|2740.5|2741|2740.5|2743.5|2743|2740|2739.5|7750
1754484600000|2025-08-06 12:50:00|2741.5|2741|2742.5|2742|2744|2743.5|2741|2740.5|8738
1754484900000|2025-08-06 12:55:00|2742|2741.5|2738.5|2738|2742.5|2742|2738.5|2738|46413
1754485200000|2025-08-06 13:00:00|2738|2737.5|2741.5|2741|2741.5|2741|2738|2737.5|22179
1754485500000|2025-08-06 13:05:00|2742|2741.5|2743|2742.5|2745.5|2744.5|2742|2741.5|16366
1754485800000|2025-08-06 13:10:00|2744|2743.5|2741.5|2741|2745|2744|2741.5|2741|8471
1754486100000|2025-08-06 13:15:00|2742|2741.5|2739|2738.5|2742.5|2742|2737.5|2737|17775
1754486400000|2025-08-06 13:20:00|2738.5|2738|2737|2736.5|2738.5|2738|2736.5|2736|11951
1754486700000|2025-08-06 13:25:00|2735.5|2734.5|2735|2734|2736.5|2736|2731.5|2731|19047
1754487000000|2025-08-06 13:30:00|2734|2733|2734.5|2733.5|2739.5|2739|2731|2730|64143
1754487300000|2025-08-06 13:35:00|2735|2734|2743|2742|2744|2743|2733.5|2732.5|33431
1754487600000|2025-08-06 13:40:00|2744|2742.5|2743.5|2743|2747|2746.5|2743|2742.5|20704
1754487900000|2025-08-06 13:45:00|2744|2743.5|2738|2737.5|2745|2744|2737.5|2737|27249
1754488200000|2025-08-06 13:50:00|2737.5|2737|2743|2742.5|2745.5|2744.5|2737|2736|25910
1754488500000|2025-08-06 13:55:00|2743.5|2743|2748.5|2748|2752.5|2751.5|2741.5|2740.5|31719
1754488800000|2025-08-06 14:00:00|2748|2747.5|2736|2735.5|2749|2748.5|2732|2731.5|68092
1754489100000|2025-08-06 14:05:00|2736.5|2736|2727|2726.5|2736.5|2736|2726|2725.5|52325
1754489400000|2025-08-06 14:10:00|2726|2725.5|2728|2727.5|2731|2730.5|2724.5|2724|53461
1754489700000|2025-08-06 14:15:00|2728.5|2728|2727.5|2727|2729|2728.5|2726|2725|26810
1754490000000|2025-08-06 14:20:00|2728|2727.5|2725.5|2724.5|2728.5|2728|2724|2723.5|29231
1754490300000|2025-08-06 14:25:00|2725|2725|2725|2724|2728|2727|2724|2723|23217
1754490600000|2025-08-06 14:30:00|2725.5|2725|2728|2727.5|2728.5|2728|2724.5|2724|35419
1754490900000|2025-08-06 14:35:00|2728.5|2728.5|2729.5|2728.5|2731|2730.5|2728.5|2728|25415
1754491200000|2025-08-06 14:40:00|2729|2728|2729|2728|2731.5|2731|2729|2728|25113
1754491500000|2025-08-06 14:45:00|2728.5|2727.5|2727.5|2727|2730.5|2730|2727.5|2727|31811
1754491800000|2025-08-06 14:50:00|2727|2726.5|2725.5|2724.5|2727|2726.5|2724|2723|16258
1754492100000|2025-08-06 14:55:00|2725|2725|2725.5|2725|2726.5|2726|2724.5|2723.5|31496
1754492400000|2025-08-06 15:00:00|2726|2725.5|2726.5|2726|2728|2727.5|2725.5|2724.5|29287
1754492700000|2025-08-06 15:05:00|2727|2726.5|2729|2728.5|2731.5|2730.5|2725.5|2725|23097
1754493000000|2025-08-06 15:10:00|2728.5|2728|2728|2727.5|2729|2728.5|2727|2726|26583
1754493300000|2025-08-06 15:15:00|2728.5|2728|2726.5|2726|2729|2728.5|2725|2724.5|34905
1754493600000|2025-08-06 15:20:00|2727|2726.5|2729|2728.5|2731|2730|2727|2726|24451
1754493900000|2025-08-06 15:25:00|2729.5|2729|2732.5|2732|2733|2732.5|2729|2728.5|31882
1754550000000|2025-08-07 07:00:00|2698.5|2697|2698.5|2698|2703.5|2701.5|2695|2693.5|20135
1754550300000|2025-08-07 07:05:00|2699.5|2699|2699.5|2698.5|2704|2703.5|2698.5|2697.5|30595
1754550600000|2025-08-07 07:10:00|2700|2699.5|2698|2697.5|2705.5|2705|2698|2697|14081
1754550900000|2025-08-07 07:15:00|2697.5|2696.5|2698|2697.5|2699|2698.5|2695.5|2694.5|9515
1754551200000|2025-08-07 07:20:00|2698.5|2698|2702.5|2701.5|2703.5|2702.5|2698.5|2698|8499
1754551500000|2025-08-07 07:25:00|2703|2702|2704|2703.5|2705|2704.5|2702.5|2702|14446
1754551800000|2025-08-07 07:30:00|2704.5|2704|2703.5|2702.5|2707|2706.5|2701.5|2700.5|8937
1754552100000|2025-08-07 07:35:00|2703|2702|2702|2701.5|2704|2703.5|2700.5|2700|8417
1754552400000|2025-08-07 07:40:00|2701.5|2701|2703|2702|2704|2703.5|2701.5|2700.5|12194
1754552700000|2025-08-07 07:45:00|2702.5|2702.5|2706.5|2706|2706.5|2706|2702|2701.5|4496
1754553000000|2025-08-07 07:50:00|2707|2706.5|2709|2708.5|2709|2708.5|2706.5|2705.5|6613
1754553300000|2025-08-07 07:55:00|2709.5|2709|2709|2708|2709.5|2709|2709|2708|6939
1754553600000|2025-08-07 08:00:00|2709.5|2708.5|2697|2696|2709.5|2709|2695|2694.5|24444
1754553900000|2025-08-07 08:05:00|2697.5|2696.5|2700.5|2699.5|2702.5|2701.5|2697.5|2696.5|7864
1754554200000|2025-08-07 08:10:00|2700|2699|2696|2695.5|2701|2700|2694|2693.5|20962
1754554500000|2025-08-07 08:15:00|2696.5|2695|2695.5|2694.5|2698.5|2698|2693.5|2693|9754
1754554800000|2025-08-07 08:20:00|2695|2694|2694.5|2694|2695.5|2694.5|2692.5|2692|13743
1754555100000|2025-08-07 08:25:00|2695|2695|2696.5|2696|2697|2696.5|2694.5|2694|8135
1754555400000|2025-08-07 08:30:00|2695.5|2695|2697|2696.5|2697.5|2696.5|2694.5|2694|9891
1754555700000|2025-08-07 08:35:00|2696.5|2696|2699.5|2699|2701|2700.5|2696|2695|112441
1754556000000|2025-08-07 08:40:00|2700|2699.5|2704|2703|2704|2703|2700|2699.5|21042
1754556300000|2025-08-07 08:45:00|2703.5|2702.5|2704.5|2704|2705|2704.5|2703|2702.5|5382
1754556600000|2025-08-07 08:50:00|2704|2703.5|2705.5|2705|2706.5|2706|2704|2703.5|6199
1754556900000|2025-08-07 08:55:00|2706|2705.5|2707|2706.5|2707.5|2707|2704.5|2703.5|18852
1754557200000|2025-08-07 09:00:00|2707.5|2707|2705|2704.5|2708|2707.5|2703|2702|14847
1754557500000|2025-08-07 09:05:00|2704|2704|2706|2705.5|2706.5|2705.5|2702.5|2702|22200
1754557800000|2025-08-07 09:10:00|2706.5|2705|2706|2705.5|2707.5|2706.5|2705|2704|8216
1754558100000|2025-08-07 09:15:00|2705.5|2704.5|2706|2705.5|2707|2706.5|2705.5|2704.5|6117
1754558400000|2025-08-07 09:20:00|2705.5|2705|2705|2704|2705.5|2705|2703.5|2703|7052
1754558700000|2025-08-07 09:25:00|2704.5|2704.5|2706|2705.5|2706.5|2706|2704.5|2704|5501
1754559000000|2025-08-07 09:30:00|2706.5|2705|2701.5|2701|2706.5|2705|2701.5|2701|9682
1754559300000|2025-08-07 09:35:00|2702|2701.5|2702.5|2701.5|2703|2702.5|2702|2701.5|11069
1754559600000|2025-08-07 09:40:00|2702|2702|2702|2701.5|2702.5|2702|2701|2700.5|3236
1754559900000|2025-08-07 09:45:00|2702.5|2702|2700.5|2700|2704|2703.5|2700.5|2699.5|6221
1754560200000|2025-08-07 09:50:00|2701|2700.5|2699|2698.5|2701.5|2701|2698.5|2698|5280
1754560500000|2025-08-07 09:55:00|2699.5|2699|2701.5|2701|2702.5|2701.5|2699|2698.5|14598
1754560800000|2025-08-07 10:00:00|2702|2701.5|2700.5|2700|2703.5|2703|2700|2699.5|30210
1754561100000|2025-08-07 10:05:00|2701|2700.5|2699.5|2699|2701|2700.5|2699.5|2698.5|16506
1754561400000|2025-08-07 10:10:00|2699|2698.5|2697|2696|2700|2699|2696.5|2695.5|13215
1754561700000|2025-08-07 10:15:00|2697.5|2696.5|2697.5|2697|2697.5|2697|2697|2696|2831
1754562000000|2025-08-07 10:20:00|2697|2696.5|2695.5|2695|2697.5|2697|2694.5|2693.5|9051
1754562300000|2025-08-07 10:25:00|2696|2695.5|2697|2696|2697.5|2696.5|2694.5|2693.5|11799
1754562600000|2025-08-07 10:30:00|2696.5|2696.5|2696|2695.5|2698|2697.5|2695.5|2695|7588
1754562900000|2025-08-07 10:35:00|2696.5|2696|2696.5|2696|2697.5|2697|2695.5|2695|11288
1754563200000|2025-08-07 10:40:00|2697|2696.5|2699.5|2699|2700|2699|2697|2696.5|4927
1754563500000|2025-08-07 10:45:00|2700|2699.5|2700.5|2700|2701|2700.5|2699.5|2699|13155
1754563800000|2025-08-07 10:50:00|2701|2700.5|2698.5|2697.5|2701.5|2701|2698.5|2697.5|62172
1754564100000|2025-08-07 10:55:00|2698|2698|2695.5|2694.5|2698|2698|2695.5|2694.5|4439
1754564400000|2025-08-07 11:00:00|2697|2696|2688.5|2688|2697|2696|2686.5|2686|14605
1754564700000|2025-08-07 11:05:00|2689|2687.5|2687|2686.5|2689.5|2689|2687|2686.5|16973
1754565000000|2025-08-07 11:10:00|2687.5|2686|2683|2682.5|2687.5|2686|2682|2681.5|12870
1754565300000|2025-08-07 11:15:00|2683.5|2683|2685.5|2685|2686.5|2686|2683.5|2683|5702
1754565600000|2025-08-07 11:20:00|2685|2684.5|2684|2683.5|2686|2685.5|2683.5|2683|6618
1754565900000|2025-08-07 11:25:00|2684.5|2684|2685|2684|2687|2686|2684.5|2684|10685
1754566200000|2025-08-07 11:30:00|2685.5|2684.5|2684.5|2683.5|2686.5|2686|2684|2683.5|10441
1754566500000|2025-08-07 11:35:00|2685|2684|2684.5|2684|2685|2684.5|2683|2682.5|9063
1754566800000|2025-08-07 11:40:00|2683.5|2682.5|2683.5|2683|2685|2684.5|2683|2682.5|11170
1754567100000|2025-08-07 11:45:00|2684|2683.5|2683.5|2683|2685.5|2685|2683.5|2683|4735
1754567400000|2025-08-07 11:50:00|2684|2683.5|2683.5|2683|2684.5|2684|2683|2682.5|3109
1754567700000|2025-08-07 11:55:00|2683|2682.5|2680.5|2680|2683|2682.5|2680.5|2679.5|14672
1754568000000|2025-08-07 12:00:00|2680|2679.5|2679.5|2679|2680|2679.5|2677.5|2677|12574
1754568300000|2025-08-07 12:05:00|2678.5|2677.5|2675|2674.5|2679|2678|2675|2674.5|8363
1754568600000|2025-08-07 12:10:00|2675.5|2675|2673.5|2673|2676.5|2676|2673.5|2673|356059
1754568900000|2025-08-07 12:15:00|2674|2673.5|2674.5|2674|2676.5|2675.5|2673|2672|10466
1754569200000|2025-08-07 12:20:00|2674|2673.5|2676|2675.5|2678|2677.5|2673.5|2673|15504
1754569500000|2025-08-07 12:25:00|2677|2676|2675|2674|2677.5|2677|2674.5|2673.5|8817
1754569800000|2025-08-07 12:30:00|2674.5|2673.5|2674|2673.5|2676.5|2676|2673.5|2673|13680
1754570100000|2025-08-07 12:35:00|2673.5|2673|2673|2672.5|2674|2673.5|2672.5|2672|9378
1754570400000|2025-08-07 12:40:00|2672.5|2672|2673.5|2673|2674.5|2674|2672.5|2672|17788
1754570700000|2025-08-07 12:45:00|2673|2672.5|2675.5|2675|2676|2675.5|2673|2672.5|7222
1754571000000|2025-08-07 12:50:00|2675|2674.5|2673|2672.5|2675.5|2675|2673|2672.5|11157
1754571300000|2025-08-07 12:55:00|2672.5|2672|2671|2670.5|2673|2672.5|2670.5|2670|13707
1754571600000|2025-08-07 13:00:00|2670.5|2669.5|2671.5|2671|2672|2671.5|2669|2668|16639
1754571900000|2025-08-07 13:05:00|2672|2670.5|2672.5|2672|2672.5|2672|2671|2670.5|8020
1754572200000|2025-08-07 13:10:00|2672|2671.5|2668|2667.5|2672|2671.5|2667.5|2667|9763
1754572500000|2025-08-07 13:15:00|2669|2668|2666.5|2666|2669|2668.5|2665|2664|17659
1754572800000|2025-08-07 13:20:00|2667|2666.5|2666|2665.5|2668.5|2667.5|2666|2665.5|9345
1754573100000|2025-08-07 13:25:00|2665.5|2665|2664.5|2664|2666|2665.5|2663.5|2662.5|16498
1754573400000|2025-08-07 13:30:00|2665.5|2665|2670.5|2669.5|2672|2671.5|2665|2664|32100
1754573700000|2025-08-07 13:35:00|2671.5|2671|2672.5|2671.5|2675.5|2675|2670|2669|33596
1754574000000|2025-08-07 13:40:00|2672|2672|2676.5|2676|2677.5|2677|2671.5|2671|33153
1754574300000|2025-08-07 13:45:00|2676|2675|2672.5|2672|2676.5|2676|2672.5|2672|25121
1754574600000|2025-08-07 13:50:00|2671.5|2671|2663.5|2663|2671.5|2671|2662.5|2662|30010
1754574900000|2025-08-07 13:55:00|2664|2663.5|2664|2663|2665|2664.5|2662.5|2661.5|19502
1754575200000|2025-08-07 14:00:00|2663.5|2662.5|2658|2657.5|2664|2663.5|2657|2656.5|37705
1754575500000|2025-08-07 14:05:00|2657.5|2657|2658.5|2658|2661.5|2661|2657.5|2656.5|27369
1754575800000|2025-08-07 14:10:00|2658|2657.5|2659.5|2659|2659.5|2659|2655|2654|33102
1754576100000|2025-08-07 14:15:00|2659|2658.5|2657.5|2657|2662.5|2662|2657.5|2657|17801
1754576400000|2025-08-07 14:20:00|2658|2656.5|2650|2649|2658|2656.5|2649.5|2649|21461
1754576700000|2025-08-07 14:25:00|2649.5|2649.5|2647|2646.5|2649.5|2649.5|2644.5|2643.5|33120
1754577000000|2025-08-07 14:30:00|2647.5|2647|2647.5|2646.5|2650.5|2650|2647|2646|354330
1754577300000|2025-08-07 14:35:00|2648|2647|2649|2648.5|2649.5|2649|2646.5|2646|23312
1754577600000|2025-08-07 14:40:00|2649.5|2649|2652.5|2651.5|2653.5|2653|2649|2648|18495
1754577900000|2025-08-07 14:45:00|2652|2652|2649|2648.5|2653.5|2653|2648|2647.5|14817
1754578200000|2025-08-07 14:50:00|2648.5|2648|2647.5|2647|2649|2648.5|2647|2646|47275
1754578500000|2025-08-07 14:55:00|2646.5|2646|2647|2646.5|2647|2646.5|2645|2644.5|15656
1754578800000|2025-08-07 15:00:00|2648|2647.5|2650|2649|2650.5|2650|2647.5|2647|34711
1754579100000|2025-08-07 15:05:00|2649.5|2649.5|2648.5|2648|2650.5|2650|2648.5|2648|21889
1754579400000|2025-08-07 15:10:00|2649|2648.5|2649|2648.5|2651.5|2651|2648.5|2647.5|23520
1754579700000|2025-08-07 15:15:00|2648.5|2648|2648.5|2648|2651|2650.5|2648|2647.5|40914
1754580000000|2025-08-07 15:20:00|2649.5|2649|2647.5|2647|2649.5|2649|2647.5|2646.5|22471
1754580300000|2025-08-07 15:25:00|2647|2646.5|2648.5|2648|2650|2649.5|2647|2646.5|55606
1754636400000|2025-08-08 07:00:00|2639.5|2639|2643|2642|2643|2642.5|2636|2635|16539
1754636700000|2025-08-08 07:05:00|2644.5|2643.5|2647.5|2647|2649.5|2648.5|2643.5|2643|15965
1754637000000|2025-08-08 07:10:00|2647|2646.5|2646.5|2646|2651|2650|2645.5|2645|6102
1754637300000|2025-08-08 07:15:00|2647|2645.5|2646|2645|2647.5|2646.5|2644|2643|17982
1754637600000|2025-08-08 07:20:00|2645.5|2645.5|2646.5|2646|2649.5|2649|2645.5|2645.5|4442
1754637900000|2025-08-08 07:25:00|2647|2646.5|2644.5|2643.5|2647|2646.5|2643.5|2643|5943
1754638200000|2025-08-08 07:30:00|2644|2644|2643|2642.5|2645|2644.5|2641.5|2641|187917
1754638500000|2025-08-08 07:35:00|2643.5|2643|2648|2647.5|2648|2647.5|2642.5|2642|6067
1754638800000|2025-08-08 07:40:00|2647.5|2646.5|2649.5|2649|2649.5|2649|2647.5|2646.5|4247
1754639100000|2025-08-08 07:45:00|2650|2649.5|2651.5|2651|2652.5|2652|2649.5|2649|4387
1754639400000|2025-08-08 07:50:00|2651|2650.5|2652|2651|2653|2652.5|2649.5|2649|9081
1754639700000|2025-08-08 07:55:00|2651.5|2651.5|2653|2652.5|2654.5|2653.5|2651.5|2651|5022
1754640000000|2025-08-08 08:00:00|2652.5|2652|2653.5|2653|2656|2655.5|2652.5|2652|14371
1754640300000|2025-08-08 08:05:00|2653|2652.5|2653.5|2652.5|2655|2654.5|2653|2652.5|22255
1754640600000|2025-08-08 08:10:00|2653|2653|2654|2653.5|2655.5|2655|2653|2652.5|9258
1754640900000|2025-08-08 08:15:00|2654.5|2654|2654.5|2654|2655|2654.5|2652.5|2652|6556
1754641200000|2025-08-08 08:20:00|2654|2653.5|2653.5|2653|2654.5|2654|2652|2651|9389
1754641500000|2025-08-08 08:25:00|2654|2653.5|2654.5|2654|2654.5|2654|2653.5|2653|6692
1754641800000|2025-08-08 08:30:00|2654|2653.5|2654.5|2654|2654.5|2654|2651.5|2651|11178
1754642100000|2025-08-08 08:35:00|2655.5|2655|2654|2653.5|2655.5|2655|2653|2652|6480
1754642400000|2025-08-08 08:40:00|2655|2654.5|2655.5|2655|2656|2655.5|2654.5|2654|6904
1754642700000|2025-08-08 08:45:00|2656|2655.5|2658.5|2658|2658.5|2658|2655.5|2655|7888
1754643000000|2025-08-08 08:50:00|2658|2657.5|2657|2656.5|2658.5|2658|2657|2656.5|9568
1754643300000|2025-08-08 08:55:00|2656.5|2656|2657.5|2657|2658.5|2658|2656.5|2656|4819
1754643600000|2025-08-08 09:00:00|2657|2656.5|2657.5|2657|2658|2657.5|2656.5|2656|9125
1754643900000|2025-08-08 09:05:00|2658|2657.5|2659.5|2659|2659.5|2659|2657.5|2657|8843
1754644200000|2025-08-08 09:10:00|2659|2658|2661|2660.5|2661|2660.5|2658.5|2658|12322
1754644500000|2025-08-08 09:15:00|2660.5|2659.5|2661.5|2660.5|2661.5|2660.5|2658.5|2658|14117
1754644800000|2025-08-08 09:20:00|2662|2661|2661.5|2661|2662.5|2662|2661|2660|5931
1754645100000|2025-08-08 09:25:00|2661|2660.5|2662|2661.5|2662.5|2662|2660.5|2660|5946
1754645400000|2025-08-08 09:30:00|2662.5|2662|2662|2661.5|2662.5|2662|2661|2660|10466
1754645700000|2025-08-08 09:35:00|2662.5|2662|2664|2663.5|2664|2663.5|2662|2661.5|3867
1754646000000|2025-08-08 09:40:00|2663.5|2663|2662.5|2662|2663.5|2663|2662.5|2662|5617
1754646300000|2025-08-08 09:45:00|2663|2662.5|2662.5|2662|2663.5|2662.5|2662.5|2661.5|3463
1754646600000|2025-08-08 09:50:00|2663|2662.5|2666|2665.5|2666|2665.5|2662.5|2662.5|13400
1754646900000|2025-08-08 09:55:00|2665.5|2665|2665.5|2665|2666|2665.5|2664|2663.5|8329
1754647200000|2025-08-08 10:00:00|2666|2665.5|2669.5|2669|2670|2669.5|2666|2665.5|7030
1754647500000|2025-08-08 10:05:00|2670|2669.5|2670.5|2670|2671|2670|2669.5|2669|5970
1754647800000|2025-08-08 10:10:00|2670|2669.5|2670|2669.5|2670.5|2670|2670|2669.5|3227
1754648100000|2025-08-08 10:15:00|2669.5|2669|2670|2669|2670|2669.5|2669|2668|4533
1754648400000|2025-08-08 10:20:00|2669.5|2669.5|2670|2669|2670|2669.5|2668|2667.5|15102
1754648700000|2025-08-08 10:25:00|2670.5|2669.5|2671|2670.5|2671|2670.5|2670.5|2669.5|2343
1754649000000|2025-08-08 10:30:00|2671.5|2671|2671.5|2670.5|2673|2672.5|2671|2670.5|4636
1754649300000|2025-08-08 10:35:00|2671|2671|2673.5|2673|2674|2673.5|2671|2671|8388
1754649600000|2025-08-08 10:40:00|2674|2673.5|2673.5|2673|2674|2673.5|2672.5|2672|4393
1754649900000|2025-08-08 10:45:00|2674|2672.5|2673|2672.5|2674|2673.5|2673|2672.5|6579
1754650200000|2025-08-08 10:50:00|2673.5|2673|2673.5|2673|2674|2673.5|2673|2672.5|7377
1754650500000|2025-08-08 10:55:00|2674|2673.5|2672|2671|2674.5|2673.5|2671|2670|11657
1754650800000|2025-08-08 11:00:00|2671.5|2670.5|2669|2668.5|2671.5|2670.5|2668|2667|12317
1754651100000|2025-08-08 11:05:00|2669.5|2669|2668|2667.5|2670|2669|2667|2666.5|7259
1754651400000|2025-08-08 11:10:00|2668.5|2668|2666|2665.5|2668.5|2668|2666|2665.5|10747
1754651700000|2025-08-08 11:15:00|2666.5|2666|2667|2666.5|2667.5|2667|2666|2665.5|5661
1754652000000|2025-08-08 11:20:00|2666.5|2666|2669|2668.5|2669|2668.5|2666.5|2666|4169
1754652300000|2025-08-08 11:25:00|2669.5|2669|2667|2666.5|2670|2669.5|2667|2666.5|7691
1754652600000|2025-08-08 11:30:00|2667.5|2667|2669|2668.5|2669|2668.5|2667|2666.5|8908
1754652900000|2025-08-08 11:35:00|2668.5|2668|2669|2668.5|2669|2668.5|2668|2667.5|3890
1754653200000|2025-08-08 11:40:00|2669.5|2669|2670|2669.5|2670|2669.5|2669.5|2669|4245
1754653500000|2025-08-08 11:45:00|2671|2670|2669.5|2669|2671|2670|2669|2668.5|3630
1754653800000|2025-08-08 11:50:00|2668.5|2668|2666.5|2665.5|2668.5|2668|2666|2665.5|5246
1754654100000|2025-08-08 11:55:00|2666|2666|2667.5|2667|2667.5|2667|2666|2666|505119
1754654400000|2025-08-08 12:00:00|2667|2666|2667.5|2667|2667.5|2667|2666|2665.5|6664
1754654700000|2025-08-08 12:05:00|2667|2666.5|2669|2668.5|2669|2668.5|2667|2666.5|3920
1754655000000|2025-08-08 12:10:00|2669.5|2669|2669|2668.5|2669.5|2669|2668.5|2668|3876
1754655300000|2025-08-08 12:15:00|2668.5|2668|2668.5|2668|2670|2669.5|2668.5|2667.5|11942
1754655600000|2025-08-08 12:20:00|2668|2667.5|2667|2666.5|2668|2667.5|2667|2666.5|5818
1754655900000|2025-08-08 12:25:00|2667.5|2667|2670|2669.5|2670|2669.5|2667.5|2667|29621
1754656200000|2025-08-08 12:30:00|2669.5|2668.5|2669|2668.5|2669.5|2669|2668.5|2667.5|5543
1754656500000|2025-08-08 12:35:00|2668.5|2667.5|2667.5|2666.5|2668.5|2668|2665.5|2665|9979
1754656800000|2025-08-08 12:40:00|2667|2667|2670.5|2670|2670.5|2670|2667|2667|197588
1754657100000|2025-08-08 12:45:00|2670|2669.5|2669.5|2669|2670|2669.5|2668.5|2668|4836
1754657400000|2025-08-08 12:50:00|2669|2668|2670|2669.5|2670.5|2670|2669|2668|4143
1754657700000|2025-08-08 12:55:00|2669.5|2669|2669|2668.5|2670.5|2670|2669|2668.5|11235
1754658000000|2025-08-08 13:00:00|2669.5|2669|2670.5|2670|2670.5|2670|2668.5|2668|4686
1754658300000|2025-08-08 13:05:00|2670|2669.5|2667|2666|2670.5|2669.5|2666.5|2665.5|7573
1754658600000|2025-08-08 13:10:00|2667.5|2666.5|2666|2665.5|2668|2667.5|2666|2665.5|5528
1754658900000|2025-08-08 13:15:00|2665.5|2665|2667|2666.5|2667|2666.5|2664.5|2664|40186
1754659200000|2025-08-08 13:20:00|2667.5|2667|2669|2668|2669.5|2668.5|2667|2666.5|3880
1754659500000|2025-08-08 13:25:00|2668.5|2668.5|2668.5|2668|2669.5|2668.5|2667.5|2666.5|6528
1754659800000|2025-08-08 13:30:00|2667.5|2666.5|2662.5|2662|2667.5|2666.5|2659|2658.5|28113
1754660100000|2025-08-08 13:35:00|2663|2661|2663.5|2662.5|2665.5|2664.5|2662|2661|13232
1754660400000|2025-08-08 13:40:00|2662.5|2662|2666|2665.5|2667|2666.5|2662|2661|17130
1754660700000|2025-08-08 13:45:00|2665.5|2665|2670.5|2670|2670.5|2670|2665.5|2665|14079
1754661000000|2025-08-08 13:50:00|2671|2670.5|2674.5|2673.5|2675.5|2675|2671|2670|18980
1754661300000|2025-08-08 13:55:00|2675|2674|2671.5|2671|2675|2674.5|2670|2669.5|21699
1754661600000|2025-08-08 14:00:00|2672.5|2672|2672|2671.5|2675|2674.5|2672|2671.5|21547
1754661900000|2025-08-08 14:05:00|2673|2672.5|2648.5|2648|2673|2672.5|2643.5|2643|52449
1754662200000|2025-08-08 14:10:00|2649|2649|2649.5|2648.5|2650|2649|2641|2640|59760
1754662500000|2025-08-08 14:15:00|2649|2649|2654|2653.5|2654.5|2654|2648|2647|34307
1754662800000|2025-08-08 14:20:00|2653.5|2653|2651.5|2650.5|2654|2653.5|2650.5|2650|19393
1754663100000|2025-08-08 14:25:00|2651|2651|2651|2650.5|2653.5|2653|2650|2649|16421
1754663400000|2025-08-08 14:30:00|2652.5|2652|2650.5|2650|2653|2652.5|2648|2647.5|23572
1754663700000|2025-08-08 14:35:00|2651|2650.5|2651|2650.5|2652|2651.5|2649|2648.5|22917
1754664000000|2025-08-08 14:40:00|2650.5|2650|2652.5|2652|2653.5|2653|2650|2649.5|49473
1754664300000|2025-08-08 14:45:00|2653|2651.5|2656|2655|2656.5|2656|2652|2651.5|20326
1754664600000|2025-08-08 14:50:00|2655.5|2655.5|2657|2656.5|2657|2656.5|2655|2654.5|11114
1754664900000|2025-08-08 14:55:00|2656.5|2656|2657|2656.5|2659|2658.5|2655.5|2655|17184
1754665200000|2025-08-08 15:00:00|2657.5|2656|2662|2661.5|2663|2662.5|2656|2655.5|14741
1754665500000|2025-08-08 15:05:00|2662.5|2662|2660.5|2660|2663.5|2663|2660|2659.5|19076
1754665800000|2025-08-08 15:10:00|2660|2659|2661.5|2661|2663|2662.5|2660|2659|9887
1754666100000|2025-08-08 15:15:00|2661|2660|2659.5|2659|2661.5|2661|2659|2658|22521
1754666400000|2025-08-08 15:20:00|2659|2658.5|2658.5|2658|2661|2660.5|2658.5|2658|25178
1754666700000|2025-08-08 15:25:00|2659|2658.5|2660.5|2660|2661.5|2661|2658.5|2658|21437
1754895600000|2025-08-11 07:00:00|2647.5|2646|2641.5|2640.5|2648|2646.5|2638|2637|14735
1754895900000|2025-08-11 07:05:00|2642|2641|2639|2638|2642.5|2642|2636|2635|20539
1754896200000|2025-08-11 07:10:00|2638.5|2637.5|2638|2637|2641.5|2641|2637|2636|6754
1754896500000|2025-08-11 07:15:00|2639|2637.5|2640|2639.5|2641.5|2641|2637.5|2637|12725
1754896800000|2025-08-11 07:20:00|2639.5|2639|2639|2638.5|2640.5|2640|2638|2637.5|7595
1754897100000|2025-08-11 07:25:00|2639.5|2639|2638.5|2638|2639.5|2639|2638.5|2638|5184
1754897400000|2025-08-11 07:30:00|2639|2638.5|2639.5|2639|2639.5|2639|2638|2637.5|6023
1754897700000|2025-08-11 07:35:00|2640|2639.5|2638.5|2637.5|2641|2640.5|2638|2637.5|7298
1754898000000|2025-08-11 07:40:00|2638|2638|2639|2638.5|2641|2640|2638|2637|6472
1754898300000|2025-08-11 07:45:00|2639.5|2639|2639|2638.5|2640|2639.5|2638.5|2637.5|9291
1754898600000|2025-08-11 07:50:00|2639.5|2639|2638.5|2638|2640.5|2640|2637.5|2637|6149
1754898900000|2025-08-11 07:55:00|2639|2639|2636|2635.5|2641.5|2640.5|2636|2635|18443
1754899200000|2025-08-11 08:00:00|2636.5|2636.5|2635|2634.5|2638|2637.5|2635|2634.5|9767
1754899500000|2025-08-11 08:05:00|2634.5|2634|2631|2630.5|2635|2634|2630.5|2630|5812
1754899800000|2025-08-11 08:10:00|2631.5|2631|2633|2632|2634.5|2633.5|2631.5|2631|9794
1754900100000|2025-08-11 08:15:00|2632.5|2632.5|2634|2633|2634|2633.5|2632.5|2632|24130
1754900400000|2025-08-11 08:20:00|2633.5|2632.5|2634.5|2633.5|2636|2635|2632.5|2631.5|8917
1754900700000|2025-08-11 08:25:00|2635|2634|2636|2635|2637|2636|2634.5|2634|3285
1754901000000|2025-08-11 08:30:00|2636.5|2635.5|2638.5|2638|2638.5|2638|2635.5|2634.5|19145
1754901300000|2025-08-11 08:35:00|2638|2637.5|2639.5|2639|2640.5|2640|2638|2637.5|8060
1754901600000|2025-08-11 08:40:00|2640|2639.5|2640|2639.5|2640.5|2640|2639|2638|7249
1754901900000|2025-08-11 08:45:00|2640.5|2640|2640|2639.5|2641|2640.5|2640|2639.5|6396
1754902200000|2025-08-11 08:50:00|2640.5|2640|2639|2638.5|2641|2640|2638.5|2638|3608
1754902500000|2025-08-11 08:55:00|2638.5|2638|2636.5|2636|2639.5|2638.5|2636.5|2636|8386
1754902800000|2025-08-11 09:00:00|2637|2636.5|2635.5|2635|2637|2636.5|2635|2634|7249
1754903100000|2025-08-11 09:05:00|2635|2634|2634.5|2633.5|2635.5|2635|2634|2633|5586
1754903400000|2025-08-11 09:10:00|2635|2634|2636|2635.5|2636.5|2636|2634.5|2634|4157
1754903700000|2025-08-11 09:15:00|2636.5|2636|2637|2636.5|2638|2637.5|2636.5|2636|14681
1754904000000|2025-08-11 09:20:00|2637.5|2637|2638|2637.5|2638|2637.5|2637|2636.5|8946
1754904300000|2025-08-11 09:25:00|2638.5|2637|2637.5|2637|2638.5|2637.5|2637|2636.5|4889
1754904600000|2025-08-11 09:30:00|2638|2637.5|2636.5|2636|2638.5|2638|2636.5|2635.5|15698
1754904900000|2025-08-11 09:35:00|2635.5|2635|2636.5|2636|2637|2636.5|2635.5|2635|6436
1754905200000|2025-08-11 09:40:00|2637|2636.5|2637.5|2637|2638|2637|2636.5|2636|6184
1754905500000|2025-08-11 09:45:00|2638|2637.5|2639|2638.5|2639|2638.5|2637.5|2637.5|2418
1754905800000|2025-08-11 09:50:00|2640|2639.5|2642.5|2642|2642.5|2642|2639.5|2639|7911
1754906100000|2025-08-11 09:55:00|2641.5|2641|2642|2641.5|2643|2642.5|2641.5|2641|10558
1754906400000|2025-08-11 10:00:00|2642.5|2642|2643|2642|2643|2642.5|2642|2641.5|6941
1754906700000|2025-08-11 10:05:00|2642.5|2642.5|2642|2641.5|2643|2642.5|2641.5|2641|5144
1754907000000|2025-08-11 10:10:00|2642.5|2642|2642|2641.5|2643|2642|2641.5|2641|6048
1754907300000|2025-08-11 10:15:00|2642.5|2642|2642.5|2642|2643|2642.5|2642|2641.5|6685
1754907600000|2025-08-11 10:20:00|2643|2642.5|2643|2642.5|2644|2643.5|2642.5|2642|17471
1754907900000|2025-08-11 10:25:00|2643.5|2643|2646|2645|2646|2645|2643|2643|9329
1754908200000|2025-08-11 10:30:00|2646.5|2645.5|2648|2647|2648|2647.5|2646|2645.5|184203
1754908500000|2025-08-11 10:35:00|2647.5|2646.5|2647|2646.5|2648|2646.5|2647|2646.5|16311
1754908800000|2025-08-11 10:40:00|2646.5|2646|2646.5|2645.5|2647|2646|2644.5|2644|9708
1754909100000|2025-08-11 10:45:00|2647|2646|2646.5|2645.5|2647|2646|2645.5|2645|5777
1754909400000|2025-08-11 10:50:00|2646|2646|2647.5|2647|2647.5|2647|2646|2646|4606
1754909700000|2025-08-11 10:55:00|2648|2646.5|2649.5|2648.5|2649.5|2648.5|2648|2646.5|6079
1754910000000|2025-08-11 11:00:00|2649|2648|2649|2648|2649.5|2649|2648|2647.5|4068
1754910300000|2025-08-11 11:05:00|2648.5|2647.5|2649.5|2648.5|2649.5|2649|2648.5|2647.5|16310
1754910600000|2025-08-11 11:10:00|2650|2649|2651.5|2650.5|2651.5|2651|2650|2649|5411
1754910900000|2025-08-11 11:15:00|2651|2651|2651|2650.5|2652|2651.5|2650|2649.5|5935
1754911200000|2025-08-11 11:20:00|2651.5|2651|2653.5|2652.5|2653.5|2653|2651.5|2651|6031
1754911500000|2025-08-11 11:25:00|2653|2652|2652|2651.5|2654.5|2653.5|2652|2651|7611
1754911800000|2025-08-11 11:30:00|2652.5|2652|2654|2653|2654.5|2654|2652.5|2652|6723
1754912100000|2025-08-11 11:35:00|2654.5|2653.5|2654.5|2653.5|2655|2654.5|2653|2652.5|18205
1754912400000|2025-08-11 11:40:00|2654|2653|2654.5|2654|2655|2654.5|2653.5|2653|11982
1754912700000|2025-08-11 11:45:00|2655|2654.5|2655|2654|2655.5|2654.5|2654|2653|81906
1754913000000|2025-08-11 11:50:00|2654.5|2653.5|2654.5|2654|2655|2654|2654|2653|2522
1754913300000|2025-08-11 11:55:00|2655.5|2654.5|2656|2655.5|2656|2655.5|2655|2654|8748
1754913600000|2025-08-11 12:00:00|2655.5|2655|2654|2653.5|2656.5|2656|2653.5|2653|5782
1754913900000|2025-08-11 12:05:00|2653.5|2653|2652.5|2652|2653.5|2653|2652.5|2652|3707
1754914200000|2025-08-11 12:10:00|2652|2651.5|2651.5|2651|2653.5|2653|2650.5|2650|5374
1754914500000|2025-08-11 12:15:00|2652|2651.5|2654|2653.5|2654|2653.5|2651.5|2651|5401
1754914800000|2025-08-11 12:20:00|2653.5|2653|2654|2653.5|2654|2653.5|2653.5|2653|5579
1754915100000|2025-08-11 12:25:00|2654.5|2653|2653|2652.5|2654.5|2653.5|2652.5|2652|5982
1754915400000|2025-08-11 12:30:00|2652|2651.5|2652|2651|2652|2651.5|2651|2650.5|3858
1754915700000|2025-08-11 12:35:00|2651.5|2651.5|2653|2652.5|2653|2652.5|2651.5|2650.5|2729
1754916000000|2025-08-11 12:40:00|2652.5|2652|2651.5|2650.5|2652.5|2652|2651|2650.5|2716
1754916300000|2025-08-11 12:45:00|2651|2650|2652|2651.5|2652|2651.5|2650.5|2650|13672
1754916600000|2025-08-11 12:50:00|2652.5|2651|2654|2653|2654|2653|2651.5|2651|9236
1754916900000|2025-08-11 12:55:00|2655|2653.5|2655|2654.5|2657|2656.5|2655|2653.5|12009
1754917200000|2025-08-11 13:00:00|2654.5|2654|2656.5|2655.5|2657|2656|2653.5|2652.5|8812
1754917500000|2025-08-11 13:05:00|2657|2656|2659|2658|2659|2658|2656.5|2656|18610
1754917800000|2025-08-11 13:10:00|2658.5|2658.5|2658|2657|2659.5|2659|2657.5|2657|144316
1754918100000|2025-08-11 13:15:00|2657.5|2657.5|2657.5|2656.5|2658|2657.5|2657|2656|7348
1754918400000|2025-08-11 13:20:00|2656.5|2656|2656.5|2656|2657|2656.5|2655.5|2655|6351
1754918700000|2025-08-11 13:25:00|2657|2656.5|2658|2657.5|2658.5|2657.5|2657|2656.5|13438
1754919000000|2025-08-11 13:30:00|2657.5|2657|2664.5|2663.5|2666|2665|2656.5|2656|28578
1754919300000|2025-08-11 13:35:00|2664|2663|2660|2659|2664.5|2664|2658|2657|15820
1754919600000|2025-08-11 13:40:00|2659.5|2657.5|2655|2654.5|2659.5|2658.5|2654|2653|13985
1754919900000|2025-08-11 13:45:00|2654|2653|2654|2653.5|2657.5|2656.5|2652.5|2652|11059
1754920200000|2025-08-11 13:50:00|2653.5|2652.5|2653|2652|2654|2653|2649|2648.5|13507
1754920500000|2025-08-11 13:55:00|2652.5|2652.5|2653|2652.5|2654.5|2653.5|2651.5|2651|16206
1754920800000|2025-08-11 14:00:00|2653.5|2652|2651.5|2651|2653.5|2653|2650.5|2650|17247
1754921100000|2025-08-11 14:05:00|2652|2651.5|2651|2650.5|2653|2652.5|2650|2649.5|13407
1754921400000|2025-08-11 14:10:00|2651.5|2651|2647|2646|2651.5|2651|2645|2644.5|12487
1754921700000|2025-08-11 14:15:00|2646.5|2645.5|2645|2644|2646.5|2646|2644.5|2643.5|16693
1754922000000|2025-08-11 14:20:00|2644.5|2644.5|2643.5|2643|2646.5|2646|2643.5|2643|22521
1754922300000|2025-08-11 14:25:00|2643|2642.5|2645|2644|2645.5|2645|2643|2642|23435
1754922600000|2025-08-11 14:30:00|2644.5|2644.5|2645|2644.5|2645.5|2645|2644|2643.5|21141
1754922900000|2025-08-11 14:35:00|2644.5|2644|2643|2642.5|2645.5|2645|2643|2642|24457
1754923200000|2025-08-11 14:40:00|2642.5|2642|2640.5|2640|2643|2642.5|2640|2639.5|19134
1754923500000|2025-08-11 14:45:00|2641|2640.5|2640|2639.5|2642|2641.5|2640|2639.5|26282
1754923800000|2025-08-11 14:50:00|2639.5|2639|2641|2640.5|2642|2641|2639.5|2639|15871
1754924100000|2025-08-11 14:55:00|2641.5|2641|2639|2638.5|2642|2641.5|2639|2638.5|20165
1754924400000|2025-08-11 15:00:00|2639.5|2639|2641.5|2641|2641.5|2641|2639|2638.5|19214
1754924700000|2025-08-11 15:05:00|2642|2641.5|2641.5|2640.5|2642|2641.5|2641|2640|20458
1754925000000|2025-08-11 15:10:00|2641|2641.5|2641.5|2641|2642|2641.5|2640|2639.5|14717
1754925300000|2025-08-11 15:15:00|2642|2641.5|2643.5|2643|2644.5|2643.5|2640.5|2640|20965
1754925600000|2025-08-11 15:20:00|2643|2642.5|2647.5|2647|2649.5|2649|2643|2642.5|32585
1754925900000|2025-08-11 15:25:00|2648|2647.5|2647|2646.5|2648.5|2648|2646.5|2646|32746
1754982000000|2025-08-12 07:00:00|2650.5|2649.5|2654.5|2653.5|2656|2655|2648|2647|52700
1754982300000|2025-08-12 07:05:00|2655.5|2654|2655.5|2655|2658.5|2657.5|2654.5|2654|45799
1754982600000|2025-08-12 07:10:00|2655|2654.5|2654.5|2653.5|2656|2655|2652.5|2652|16981
1754982900000|2025-08-12 07:15:00|2654|2653|2656|2655.5|2656.5|2656|2652|2651|9886
1754983200000|2025-08-12 07:20:00|2656.5|2656|2656.5|2656|2657|2656.5|2654|2653.5|11635
1754983500000|2025-08-12 07:25:00|2656|2655.5|2657|2656.5|2657|2656.5|2655.5|2655|9244
1754983800000|2025-08-12 07:30:00|2658|2657.5|2656|2655.5|2658|2657.5|2655.5|2654.5|13182
1754984100000|2025-08-12 07:35:00|2656.5|2656|2659|2658|2659|2658.5|2656.5|2656|11442
1754984400000|2025-08-12 07:40:00|2659.5|2658.5|2659|2658|2660|2659.5|2657.5|2656.5|4154
1754984700000|2025-08-12 07:45:00|2658.5|2658.5|2659.5|2659|2659.5|2659|2658|2657.5|5655
1754985000000|2025-08-12 07:50:00|2659|2658.5|2659|2658.5|2660|2659.5|2658.5|2657.5|3675
1754985300000|2025-08-12 07:55:00|2659.5|2658|2658.5|2658|2659.5|2658.5|2658.5|2658|4519
1754985600000|2025-08-12 08:00:00|2657.5|2657|2656|2655.5|2658.5|2657.5|2656|2655|7648
1754985900000|2025-08-12 08:05:00|2655.5|2655|2658|2657|2658|2657|2655|2654|36952
1754986200000|2025-08-12 08:10:00|2657.5|2657.5|2658|2657.5|2660|2659.5|2657.5|2657|26843
1754986500000|2025-08-12 08:15:00|2658.5|2657|2660|2659.5|2660|2659.5|2657.5|2657|7711
1754986800000|2025-08-12 08:20:00|2660.5|2660|2660.5|2660|2662|2661|2660.5|2660|6097
1754987100000|2025-08-12 08:25:00|2661|2660.5|2661|2660|2661|2660.5|2660|2659.5|9778
1754987400000|2025-08-12 08:30:00|2660.5|2660.5|2661.5|2660.5|2662.5|2661.5|2660.5|2660|7265
1754987700000|2025-08-12 08:35:00|2661|2661|2659.5|2659|2662|2661.5|2659|2658|7047
1754988000000|2025-08-12 08:40:00|2660|2659.5|2659|2658.5|2660|2659.5|2658|2657.5|5707
1754988300000|2025-08-12 08:45:00|2659.5|2659|2658|2657|2660|2659|2657.5|2656.5|10522
1754988600000|2025-08-12 08:50:00|2657.5|2656.5|2658|2657|2658|2657|2657|2656.5|6711
1754988900000|2025-08-12 08:55:00|2657.5|2656|2657.5|2656.5|2658|2656.5|2656|2655.5|4431
1754989200000|2025-08-12 09:00:00|2657|2656|2660|2659.5|2660|2659.5|2656.5|2656|9235
1754989500000|2025-08-12 09:05:00|2659.5|2659|2661.5|2661|2661.5|2661|2659|2658.5|20508
1754989800000|2025-08-12 09:10:00|2661|2660.5|2662.5|2662|2662.5|2662|2660.5|2660|6561
1754990100000|2025-08-12 09:15:00|2663|2662.5|2665.5|2665|2665.5|2665|2662.5|2662|12617
1754990400000|2025-08-12 09:20:00|2666|2665.5|2666|2665|2667.5|2667|2665.5|2665|13372
1754990700000|2025-08-12 09:25:00|2665.5|2665.5|2666.5|2666|2668|2667.5|2665.5|2665|15824
1754991000000|2025-08-12 09:30:00|2667|2665.5|2665.5|2665|2667|2666|2665.5|2665|13392
1754991300000|2025-08-12 09:35:00|2666|2665.5|2666|2665.5|2667|2666.5|2665.5|2665|12210
1754991600000|2025-08-12 09:40:00|2666.5|2666|2665.5|2664.5|2667|2666.5|2665|2664.5|23601
1754991900000|2025-08-12 09:45:00|2665|2665|2664.5|2664|2666|2665|2664.5|2664|18382
1754992200000|2025-08-12 09:50:00|2664|2663|2664|2663.5|2664.5|2664|2664|2663|7829
1754992500000|2025-08-12 09:55:00|2662.5|2663|2664|2663|2664.5|2664|2662.5|2662|10241
1754992800000|2025-08-12 10:00:00|2663.5|2662.5|2665|2664|2665|2664.5|2662.5|2662|5668
1754993100000|2025-08-12 10:05:00|2665.5|2664.5|2664|2663.5|2666|2665.5|2664|2663|324080
1754993400000|2025-08-12 10:10:00|2663.5|2663|2662.5|2662|2664|2663|2662|2661.5|5635
1754993700000|2025-08-12 10:15:00|2663|2661.5|2661|2660.5|2663|2661.5|2661|2660.5|7278
1754994000000|2025-08-12 10:20:00|2661.5|2661|2660|2659.5|2661.5|2661|2659|2658.5|7481
1754994300000|2025-08-12 10:25:00|2660.5|2660|2660.5|2659.5|2660.5|2660|2659.5|2659|12822
1754994600000|2025-08-12 10:30:00|2661.5|2660|2660.5|2660|2661.5|2661|2660|2659.5|8011
1754994900000|2025-08-12 10:35:00|2661|2659|2660|2659|2661|2659.5|2659|2658.5|5206
1754995200000|2025-08-12 10:40:00|2659.5|2658.5|2659.5|2659|2659.5|2659|2657.5|2657|6770
1754995500000|2025-08-12 10:45:00|2659|2658.5|2659.5|2659|2659.5|2659|2658.5|2657.5|5946
1754995800000|2025-08-12 10:50:00|2660|2659.5|2661.5|2661|2662|2661.5|2659.5|2659|5824
1754996100000|2025-08-12 10:55:00|2661|2660.5|2662.5|2661.5|2662.5|2661.5|2661|2660.5|12947
1754996400000|2025-08-12 11:00:00|2662|2661|2659|2658.5|2662|2661|2659|2658.5|6532
1754996700000|2025-08-12 11:05:00|2659.5|2659|2658.5|2658|2659.5|2659|2658|2657.5|8533
1754997000000|2025-08-12 11:10:00|2659|2658.5|2658.5|2657.5|2659.5|2659|2658.5|2657.5|6263
1754997300000|2025-08-12 11:15:00|2658|2658|2656.5|2655.5|2658.5|2658|2655|2654.5|21150
1754997600000|2025-08-12 11:20:00|2656|2656|2657|2656.5|2657|2656.5|2656|2655.5|2573
1754997900000|2025-08-12 11:25:00|2656.5|2656|2656|2655.5|2656.5|2656.5|2655|2654.5|7277
1754998200000|2025-08-12 11:30:00|2656.5|2655|2656.5|2656|2656.5|2656|2655|2654.5|2819
1754998500000|2025-08-12 11:35:00|2656|2655.5|2656|2655|2656|2655.5|2654.5|2654|4706
1754998800000|2025-08-12 11:40:00|2655.5|2654.5|2655.5|2655|2656|2655|2654.5|2654|4378
1754999100000|2025-08-12 11:45:00|2655|2654.5|2655|2654.5|2655.5|2655|2654.5|2654|10952
1754999400000|2025-08-12 11:50:00|2654.5|2654|2652|2651.5|2654.5|2654|2652|2651.5|1990
1754999700000|2025-08-12 11:55:00|2651.5|2651|2651.5|2651|2653|2652.5|2651.5|2651|6525
1755000000000|2025-08-12 12:00:00|2651|2650.5|2651|2650.5|2652|2651.5|2650.5|2650|9626
1755000300000|2025-08-12 12:05:00|2651.5|2651|2649.5|2649|2651.5|2651|2649.5|2648.5|4266
1755000600000|2025-08-12 12:10:00|2649|2648.5|2650|2649.5|2650|2649.5|2649|2648.5|1825
1755000900000|2025-08-12 12:15:00|2651|2650.5|2651.5|2651|2651.5|2651|2650.5|2650|5817
1755001200000|2025-08-12 12:20:00|2651|2650.5|2653|2652.5|2654|2653.5|2650|2649.5|11088
1755001500000|2025-08-12 12:25:00|2653.5|2653|2653|2652|2653.5|2653|2652|2651.5|7431
1755001800000|2025-08-12 12:30:00|2654|2652.5|2655.5|2654.5|2656|2655.5|2653|2652|20273
1755002100000|2025-08-12 12:35:00|2655|2655|2657.5|2657|2658|2657.5|2655|2654.5|7454
1755002400000|2025-08-12 12:40:00|2657|2656.5|2654|2653.5|2658.5|2657.5|2653.5|2653|6996
1755002700000|2025-08-12 12:45:00|2654.5|2653|2655|2654.5|2656|2655|2653.5|2653|7431
1755003000000|2025-08-12 12:50:00|2655.5|2655|2655.5|2654.5|2656.5|2656|2655|2654.5|6934
1755003300000|2025-08-12 12:55:00|2655|2655|2658|2657|2658|2657.5|2655|2655|8418
1755003600000|2025-08-12 13:00:00|2658.5|2657.5|2658.5|2658|2658.5|2658|2657|2656.5|11211
1755003900000|2025-08-12 13:05:00|2659|2657.5|2658.5|2658|2660.5|2660|2657.5|2657|10762
1755004200000|2025-08-12 13:10:00|2657.5|2656.5|2657.5|2657|2658.5|2658|2657|2656.5|3541
1755004500000|2025-08-12 13:15:00|2657|2656|2657|2656.5|2657|2656.5|2655.5|2655|7329
1755004800000|2025-08-12 13:20:00|2657.5|2657|2658|2657.5|2658.5|2658|2656.5|2656|11332
1755005100000|2025-08-12 13:25:00|2657.5|2657|2659.5|2659|2661.5|2661|2657.5|2657|8201
1755005400000|2025-08-12 13:30:00|2659|2658.5|2653|2652|2660|2659|2652.5|2652|25734
1755005700000|2025-08-12 13:35:00|2652.5|2652.5|2655.5|2655|2655.5|2655|2650|2649|14829
1755006000000|2025-08-12 13:40:00|2656|2655.5|2651|2650.5|2658|2657|2650.5|2650|18974
1755006300000|2025-08-12 13:45:00|2650.5|2650|2655.5|2655|2655.5|2655|2650.5|2650|14636
1755006600000|2025-08-12 13:50:00|2656|2656|2661|2660|2661|2660.5|2655.5|2656|20561
1755006900000|2025-08-12 13:55:00|2661.5|2660.5|2665.5|2665|2665.5|2665|2661.5|2660.5|13270
1755007200000|2025-08-12 14:00:00|2664.5|2664|2667|2666.5|2668|2667.5|2664|2663.5|23345
1755007500000|2025-08-12 14:05:00|2666.5|2666|2670|2669.5|2670|2669.5|2666|2665.5|16216
1755007800000|2025-08-12 14:10:00|2669.5|2669|2668|2667.5|2671|2670|2667|2666.5|27683
1755008100000|2025-08-12 14:15:00|2667.5|2666.5|2671|2670.5|2671|2670.5|2666.5|2666|23357
1755008400000|2025-08-12 14:20:00|2670.5|2670|2670.5|2670|2672|2671.5|2669.5|2668.5|19168
1755008700000|2025-08-12 14:25:00|2671|2670.5|2673|2672.5|2673.5|2673|2671|2670.5|84494
1755009000000|2025-08-12 14:30:00|2672.5|2672|2670|2669|2673|2672.5|2669|2668.5|15274
1755009300000|2025-08-12 14:35:00|2669.5|2669.5|2668.5|2668|2670|2669.5|2667|2666.5|13474
1755009600000|2025-08-12 14:40:00|2668|2667.5|2669.5|2669|2670|2669.5|2667|2666.5|7604
1755009900000|2025-08-12 14:45:00|2670|2669.5|2672|2671.5|2673|2672.5|2669.5|2669|37049
1755010200000|2025-08-12 14:50:00|2672.5|2672|2673|2672.5|2674|2673.5|2671.5|2671|11518
1755010500000|2025-08-12 14:55:00|2672.5|2672|2671|2670|2673|2672|2670|2669.5|246710
1755010800000|2025-08-12 15:00:00|2671.5|2670.5|2673.5|2672.5|2674.5|2674|2671|2670.5|23234
1755011100000|2025-08-12 15:05:00|2674|2673|2674|2673.5|2674.5|2673.5|2672.5|2672|12974
1755011400000|2025-08-12 15:10:00|2673.5|2673|2673.5|2673|2675|2674.5|2673|2672.5|19148
1755011700000|2025-08-12 15:15:00|2674|2673.5|2677|2676.5|2677|2676.5|2674|2673.5|12534
1755012000000|2025-08-12 15:20:00|2676.5|2676|2677.5|2677|2678|2677.5|2676|2675.5|40401
1755012300000|2025-08-12 15:25:00|2677|2676.5|2677|2676.5|2678.5|2678|2676.5|2676|25770
1755068400000|2025-08-13 07:00:00|2674|2673|2666|2665|2676|2675|2665.5|2664|20173
1755068700000|2025-08-13 07:05:00|2666.5|2665.5|2665.5|2664.5|2667|2666|2664|2663.5|31999
1755069000000|2025-08-13 07:10:00|2665|2664|2665|2664.5|2666.5|2666|2664|2663.5|8341
1755069300000|2025-08-13 07:15:00|2664.5|2664|2668.5|2667.5|2668.5|2668|2664.5|2664|10307
1755069600000|2025-08-13 07:20:00|2667.5|2668|2665.5|2664.5|2668.5|2668|2665.5|2664.5|14008
1755069900000|2025-08-13 07:25:00|2665|2664|2665|2664|2666|2665.5|2664|2663.5|5398
1755070200000|2025-08-13 07:30:00|2665.5|2665|2661|2660.5|2665.5|2665|2660.5|2659.5|17286
1755070500000|2025-08-13 07:35:00|2660.5|2659.5|2661.5|2660.5|2661.5|2660.5|2658.5|2658|10449
1755070800000|2025-08-13 07:40:00|2661|2661|2660.5|2660|2661.5|2661|2659|2658.5|9575
1755071100000|2025-08-13 07:45:00|2661|2661|2663.5|2662.5|2664.5|2663.5|2661|2660.5|6768
1755071400000|2025-08-13 07:50:00|2663|2663|2660.5|2660|2663|2663|2660.5|2659.5|6849
1755071700000|2025-08-13 07:55:00|2661.5|2660.5|2659.5|2658.5|2662|2661.5|2659.5|2658.5|5205
1755072000000|2025-08-13 08:00:00|2659|2659|2661|2660.5|2663|2662|2658|2657|10306
1755072300000|2025-08-13 08:05:00|2661.5|2660|2660.5|2660|2662|2661.5|2660.5|2660|14451
1755072600000|2025-08-13 08:10:00|2659.5|2659|2662|2661.5|2662.5|2662|2659.5|2659|15350
1755072900000|2025-08-13 08:15:00|2662.5|2662|2663|2662.5|2664.5|2664|2662.5|2662|32765
1755073200000|2025-08-13 08:20:00|2663.5|2662|2661.5|2661|2663.5|2663|2661|2660.5|6513
1755073500000|2025-08-13 08:25:00|2662|2661.5|2655.5|2655|2662|2661.5|2655.5|2655|8644
1755073800000|2025-08-13 08:30:00|2656|2655.5|2657.5|2656.5|2658.5|2657.5|2655.5|2655|10866
1755074100000|2025-08-13 08:35:00|2657|2656|2655.5|2655|2657.5|2656|2655|2654.5|17623
1755074400000|2025-08-13 08:40:00|2655|2654.5|2655.5|2655|2656.5|2656|2654.5|2654|5849
1755074700000|2025-08-13 08:45:00|2656|2655.5|2653.5|2653|2656|2655.5|2653|2652.5|16068
1755075000000|2025-08-13 08:50:00|2654|2653.5|2653|2652.5|2655.5|2655|2653|2652.5|8705
1755075300000|2025-08-13 08:55:00|2652.5|2652|2653|2652.5|2653.5|2653|2652|2651|9953
1755075600000|2025-08-13 09:00:00|2653.5|2653|2655|2654.5|2656.5|2656|2653.5|2653|12592
1755075900000|2025-08-13 09:05:00|2655.5|2653.5|2651.5|2651|2655.5|2653.5|2651|2650.5|15170
1755076200000|2025-08-13 09:10:00|2652.5|2651.5|2651|2650.5|2653|2652.5|2651|2650.5|8126
1755076500000|2025-08-13 09:15:00|2650.5|2650|2652.5|2652|2653|2652|2650.5|2650|9200
1755076800000|2025-08-13 09:20:00|2652|2651.5|2653.5|2653|2654|2653.5|2652|2651.5|6607
1755077100000|2025-08-13 09:25:00|2653|2652.5|2655.5|2655|2655.5|2655|2652|2651.5|17962
1755077400000|2025-08-13 09:30:00|2656|2655.5|2654|2653.5|2656|2655.5|2654|2653.5|27906
1755077700000|2025-08-13 09:35:00|2654.5|2654|2655.5|2655|2655.5|2655|2654|2653.5|7533
1755078000000|2025-08-13 09:40:00|2656|2655.5|2657|2656.5|2657|2656.5|2655.5|2655.5|9177
1755078300000|2025-08-13 09:45:00|2656.5|2656|2655|2654.5|2657|2656.5|2655|2654.5|12941
1755078600000|2025-08-13 09:50:00|2654|2653.5|2654|2653.5|2654.5|2653.5|2653.5|2653|4276
1755078900000|2025-08-13 09:55:00|2654.5|2654|2655|2654.5|2655.5|2655|2653|2652.5|11306
1755079200000|2025-08-13 10:00:00|2654|2653.5|2651|2650.5|2654.5|2654|2651|2650.5|5407
1755079500000|2025-08-13 10:05:00|2651.5|2651|2652|2651|2653|2652.5|2651.5|2651|3746
1755079800000|2025-08-13 10:10:00|2652.5|2651.5|2654|2653.5|2655.5|2654.5|2651|2650.5|25072
1755080100000|2025-08-13 10:15:00|2653.5|2653|2654|2653.5|2656|2655.5|2653.5|2652.5|33024
1755080400000|2025-08-13 10:20:00|2654.5|2654|2655|2654.5|2655|2654.5|2653.5|2653|3166
1755080700000|2025-08-13 10:25:00|2655.5|2655|2657.5|2657|2657.5|2657|2655|2654.5|8917
1755081000000|2025-08-13 10:30:00|2657|2656.5|2656|2655.5|2657|2657|2655.5|2655|5100
1755081300000|2025-08-13 10:35:00|2655.5|2655|2655|2654.5|2656|2655.5|2654|2653.5|4588
1755081600000|2025-08-13 10:40:00|2654.5|2654|2656|2655.5|2656.5|2656|2654.5|2654|2835
1755081900000|2025-08-13 10:45:00|2656.5|2655|2655.5|2655|2656.5|2655|2655|2654.5|3620
1755082200000|2025-08-13 10:50:00|2655|2654.5|2656.5|2656|2656.5|2656|2655|2654.5|4315
1755082500000|2025-08-13 10:55:00|2656|2655.5|2656|2655.5|2657|2656.5|2656|2655|5951
1755082800000|2025-08-13 11:00:00|2655.5|2655|2655.5|2655|2656.5|2655.5|2655|2654.5|14687
1755083100000|2025-08-13 11:05:00|2656|2655.5|2657.5|2657|2657.5|2657|2655.5|2655.5|6739
1755083400000|2025-08-13 11:10:00|2658|2657.5|2658|2657.5|2658|2657.5|2657.5|2657|3200
1755083700000|2025-08-13 11:15:00|2658.5|2658|2659|2658.5|2659|2658.5|2658.5|2658|4835
1755084000000|2025-08-13 11:20:00|2659.5|2658|2661|2660.5|2661|2660.5|2659.5|2658|5475
1755084300000|2025-08-13 11:25:00|2661.5|2660|2660.5|2660|2661.5|2660.5|2659.5|2659|4835
1755084600000|2025-08-13 11:30:00|2661|2660.5|2660|2659.5|2661.5|2661|2660|2659.5|9682
1755084900000|2025-08-13 11:35:00|2660.5|2660|2659|2658|2660.5|2660|2658.5|2658|5952
1755085200000|2025-08-13 11:40:00|2659.5|2658.5|2660|2659.5|2660|2659.5|2659.5|2658.5|1957
1755085500000|2025-08-13 11:45:00|2659.5|2658.5|2661.5|2661|2661.5|2661|2658|2657|3918
1755085800000|2025-08-13 11:50:00|2662|2661.5|2661|2660.5|2662|2661.5|2659.5|2659|6660
1755086100000|2025-08-13 11:55:00|2661.5|2661|2659.5|2659|2662|2661|2659.5|2658.5|6411
1755086400000|2025-08-13 12:00:00|2659|2658.5|2658.5|2658|2659.5|2658.5|2657|2656.5|7302
1755086700000|2025-08-13 12:05:00|2658|2657.5|2659|2658.5|2659|2658.5|2658|2657.5|13837
1755087000000|2025-08-13 12:10:00|2658.5|2658|2659|2658.5|2659.5|2659|2658|2657.5|6834
1755087300000|2025-08-13 12:15:00|2659.5|2659|2662|2661.5|2662|2661.5|2659.5|2659|6149
1755087600000|2025-08-13 12:20:00|2661.5|2661|2661.5|2661|2662|2661|2661|2660.5|3220
1755087900000|2025-08-13 12:25:00|2661|2660.5|2662.5|2662|2662.5|2662|2661|2660.5|186032
1755088200000|2025-08-13 12:30:00|2663|2662.5|2663.5|2663|2663.5|2663|2662.5|2662|4080
1755088500000|2025-08-13 12:35:00|2663|2662.5|2662.5|2662|2664|2663.5|2662.5|2662|5063
1755088800000|2025-08-13 12:40:00|2663|2662.5|2663|2662.5|2663.5|2663|2662|2661.5|12669
1755089100000|2025-08-13 12:45:00|2663.5|2663|2663|2662.5|2664|2663.5|2663|2662.5|4901
1755089400000|2025-08-13 12:50:00|2663.5|2663|2661.5|2661|2663.5|2663|2660|2659.5|7213
1755089700000|2025-08-13 12:55:00|2662|2661.5|2659|2658.5|2662.5|2662|2659|2658.5|28801
1755090000000|2025-08-13 13:00:00|2659.5|2658|2659.5|2659|2660|2659.5|2657.5|2657|8695
1755090300000|2025-08-13 13:05:00|2660|2659.5|2660.5|2660|2661.5|2660.5|2659|2658.5|13928
1755090600000|2025-08-13 13:10:00|2660|2659.5|2659.5|2659|2660.5|2660|2659|2658.5|10006
1755090900000|2025-08-13 13:15:00|2658.5|2658|2658.5|2658|2659.5|2659|2658|2657.5|7683
1755091200000|2025-08-13 13:20:00|2659|2657.5|2660.5|2660|2662.5|2661.5|2658|2657.5|115586
1755091500000|2025-08-13 13:25:00|2659.5|2659|2656.5|2655.5|2659.5|2659|2656.5|2655.5|9048
1755091800000|2025-08-13 13:30:00|2655.5|2655|2655.5|2655|2656.5|2655.5|2653|2652|35060
1755092100000|2025-08-13 13:35:00|2656|2655.5|2657.5|2656.5|2659.5|2658.5|2656|2655.5|20132
1755092400000|2025-08-13 13:40:00|2658|2657|2664|2663|2664|2663.5|2657.5|2657|27470
1755092700000|2025-08-13 13:45:00|2663.5|2663.5|2668.5|2668|2669.5|2669|2663.5|2663|22651
1755093000000|2025-08-13 13:50:00|2668|2667.5|2670.5|2669.5|2670.5|2669.5|2665|2664.5|50790
1755093300000|2025-08-13 13:55:00|2670|2670|2668|2667.5|2672|2671.5|2668|2667.5|83395
1755093600000|2025-08-13 14:00:00|2668.5|2668|2672|2671.5|2672.5|2672|2668|2667.5|66040
1755093900000|2025-08-13 14:05:00|2672.5|2672|2671|2670.5|2673|2672.5|2670.5|2670|25339
1755094200000|2025-08-13 14:10:00|2671.5|2671|2669.5|2669|2674|2673|2669.5|2669|17765
1755094500000|2025-08-13 14:15:00|2669|2668.5|2667.5|2667|2669|2668.5|2667|2666.5|13920
1755094800000|2025-08-13 14:20:00|2667|2666.5|2664.5|2664|2667|2666.5|2663.5|2663|20613
1755095100000|2025-08-13 14:25:00|2664|2663.5|2665.5|2665|2665.5|2665|2663|2662.5|24955
1755095400000|2025-08-13 14:30:00|2664.5|2664|2665.5|2665|2665.5|2665|2663|2662.5|17932
1755095700000|2025-08-13 14:35:00|2665|2664.5|2665.5|2665|2666|2665.5|2663.5|2663|26899
1755096000000|2025-08-13 14:40:00|2666|2665.5|2663|2662.5|2666|2665.5|2663|2662.5|20120
1755096300000|2025-08-13 14:45:00|2662.5|2662|2661.5|2661|2664|2663.5|2661.5|2661|27483
1755096600000|2025-08-13 14:50:00|2661|2660.5|2661.5|2661|2662|2661.5|2660|2659.5|16936
1755096900000|2025-08-13 14:55:00|2661|2660|2661.5|2661|2661.5|2661|2660|2659.5|14384
1755097200000|2025-08-13 15:00:00|2661|2660.5|2663.5|2663|2663.5|2663|2661|2660.5|28148
1755097500000|2025-08-13 15:05:00|2664|2663.5|2665|2664.5|2665|2664.5|2662|2661.5|97553
1755097800000|2025-08-13 15:10:00|2665.5|2665|2667|2666.5|2667|2666.5|2665|2664.5|21785
1755098100000|2025-08-13 15:15:00|2667.5|2666|2667|2666.5|2667.5|2667|2666|2665.5|23465
1755098400000|2025-08-13 15:20:00|2667.5|2667|2669|2668.5|2670|2669|2667|2666.5|17205
1755098700000|2025-08-13 15:25:00|2668.5|2668|2668.5|2668|2669.5|2669|2667.5|2667|53854
1755154800000|2025-08-14 07:00:00|2640.5|2639.5|2631.5|2631|2642|2641.5|2631.5|2631|25318
1755155100000|2025-08-14 07:05:00|2632|2632|2634.5|2634|2636.5|2636|2632|2632|21842
1755155400000|2025-08-14 07:10:00|2635|2634.5|2632.5|2632|2637|2636.5|2630.5|2629.5|21355
1755155700000|2025-08-14 07:15:00|2633|2632.5|2637.5|2637|2638.5|2637.5|2632|2631.5|15493
1755156000000|2025-08-14 07:20:00|2638|2637.5|2637.5|2637|2638.5|2638|2637|2636.5|6193
1755156300000|2025-08-14 07:25:00|2638|2637.5|2637|2636.5|2638|2637.5|2636|2635.5|3453
1755156600000|2025-08-14 07:30:00|2637.5|2637|2633.5|2633|2638.5|2638|2633.5|2633|8199
1755156900000|2025-08-14 07:35:00|2633|2632.5|2634.5|2633.5|2635|2634|2632|2631.5|8950
1755157200000|2025-08-14 07:40:00|2634|2633|2634.5|2633.5|2635|2634|2633.5|2632.5|7893
1755157500000|2025-08-14 07:45:00|2634|2634|2634.5|2634|2635|2634.5|2633.5|2633|7626
1755157800000|2025-08-14 07:50:00|2634|2633.5|2635.5|2635|2636|2635.5|2634|2633.5|6753
1755158100000|2025-08-14 07:55:00|2635|2634.5|2633.5|2633|2635.5|2635|2633.5|2633|3365
1755158400000|2025-08-14 08:00:00|2634|2632.5|2631.5|2630.5|2634|2633|2631.5|2630.5|7600
1755158700000|2025-08-14 08:05:00|2631|2631|2632.5|2632|2633|2632.5|2630|2629.5|23858
1755159000000|2025-08-14 08:10:00|2632|2631.5|2631|2630.5|2632|2631.5|2630|2629.5|17303
1755159300000|2025-08-14 08:15:00|2631.5|2631|2631|2630.5|2632|2631.5|2631|2630.5|8131
1755159600000|2025-08-14 08:20:00|2631.5|2631|2632.5|2632|2632.5|2632|2631|2630.5|4287
1755159900000|2025-08-14 08:25:00|2633|2632.5|2633|2632|2634|2633|2632.5|2632|5757
1755160200000|2025-08-14 08:30:00|2632.5|2632.5|2633|2632.5|2633.5|2633|2631.5|2631|4567
1755160500000|2025-08-14 08:35:00|2632.5|2632|2633.5|2632.5|2633.5|2633|2632.5|2631.5|4701
1755160800000|2025-08-14 08:40:00|2633|2633|2633|2632.5|2634|2633.5|2633|2632.5|4797
1755161100000|2025-08-14 08:45:00|2633.5|2633|2630|2629.5|2635|2634|2630|2629.5|6539
1755161400000|2025-08-14 08:50:00|2630.5|2630|2631|2630.5|2631|2630.5|2630|2629.5|4017
1755161700000|2025-08-14 08:55:00|2631.5|2631|2631|2630|2632|2631.5|2631|2630|4145
1755162000000|2025-08-14 09:00:00|2631.5|2630.5|2633.5|2633|2634|2633.5|2631.5|2630.5|35366
1755162300000|2025-08-14 09:05:00|2634|2633.5|2635|2634.5|2635.5|2635|2634|2633|25430
1755162600000|2025-08-14 09:10:00|2635.5|2635|2636.5|2636|2636.5|2636|2634.5|2634|60897
1755162900000|2025-08-14 09:15:00|2636|2635.5|2635.5|2634.5|2636.5|2635.5|2635.5|2634.5|6935
1755163200000|2025-08-14 09:20:00|2636|2635|2636|2635|2636.5|2636|2635.5|2634.5|20720
1755163500000|2025-08-14 09:25:00|2635.5|2635.5|2636.5|2636|2636.5|2636|2635.5|2635|3673
1755163800000|2025-08-14 09:30:00|2637|2635.5|2637.5|2637|2637.5|2637|2636|2635.5|12464
1755164100000|2025-08-14 09:35:00|2638|2637.5|2637.5|2637|2639|2638.5|2637.5|2637|8143
1755164400000|2025-08-14 09:40:00|2638|2637.5|2638.5|2637.5|2638.5|2638|2638|2637.5|5146
1755164700000|2025-08-14 09:45:00|2638|2638|2638|2637.5|2638|2638|2637|2636.5|32709
1755165000000|2025-08-14 09:50:00|2637.5|2637|2638|2637|2638|2637.5|2637.5|2637|5960
1755165300000|2025-08-14 09:55:00|2637.5|2637.5|2639|2638.5|2640.5|2640|2637.5|2637|6763
1755165600000|2025-08-14 10:00:00|2639.5|2639|2639.5|2639|2640|2639.5|2639|2638.5|2194
1755165900000|2025-08-14 10:05:00|2639|2638.5|2638|2637.5|2639.5|2639|2638|2637.5|2572
1755166200000|2025-08-14 10:10:00|2637.5|2637|2638.5|2637.5|2638.5|2637.5|2637.5|2637|3733
1755166500000|2025-08-14 10:15:00|2638|2638|2639|2638.5|2639.5|2639|2638|2638|7728
1755166800000|2025-08-14 10:20:00|2638.5|2638|2638|2637.5|2639|2638.5|2637.5|2637|6830
1755167100000|2025-08-14 10:25:00|2638.5|2638|2637.5|2636.5|2638.5|2638|2637|2636.5|2611
1755167400000|2025-08-14 10:30:00|2638|2637|2636|2635.5|2638|2637.5|2636|2635.5|6215
1755167700000|2025-08-14 10:35:00|2636.5|2636|2636|2635.5|2636.5|2636|2636|2635.5|19244
1755168000000|2025-08-14 10:40:00|2636.5|2636|2634.5|2634|2636.5|2636|2634|2633.5|308998
1755168300000|2025-08-14 10:45:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|1190
1755168600000|2025-08-14 10:50:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|28846
1755168900000|2025-08-14 10:55:00|2635|2634.5|2635.5|2635|2635.5|2635|2634|2633.5|4416
1755169200000|2025-08-14 11:00:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|5971
1755169500000|2025-08-14 11:05:00|2636|2635.5|2635.5|2635|2636|2635.5|2635|2634.5|4644
1755169800000|2025-08-14 11:10:00|2636|2635.5|2634.5|2634|2636|2635.5|2634.5|2634|4600
1755170100000|2025-08-14 11:15:00|2635|2634.5|2635.5|2634.5|2636|2635.5|2634.5|2634|3150
1755170400000|2025-08-14 11:20:00|2635|2635|2636.5|2636|2636.5|2636|2635|2635|10442
1755170700000|2025-08-14 11:25:00|2636|2635.5|2634.5|2633.5|2636|2635.5|2633|2632.5|8709
1755171000000|2025-08-14 11:30:00|2634|2634|2635|2634.5|2635|2634.5|2634|2634|2157
1755171300000|2025-08-14 11:35:00|2635.5|2635|2635.5|2635|2637|2636.5|2635.5|2634.5|8218
1755171600000|2025-08-14 11:40:00|2635|2634.5|2635.5|2635|2636|2635.5|2635|2634.5|20508
1755171900000|2025-08-14 11:45:00|2635|2634|2635|2634.5|2635.5|2634.5|2634.5|2634|3699
1755172200000|2025-08-14 11:50:00|2635.5|2634|2636|2635.5|2636|2635.5|2635.5|2634|10134
1755172500000|2025-08-14 11:55:00|2635|2634.5|2632.5|2632|2635|2634.5|2631.5|2631|11488
1755172800000|2025-08-14 12:00:00|2633|2632.5|2634.5|2634|2634.5|2634|2633|2632.5|85418
1755173100000|2025-08-14 12:05:00|2634|2633.5|2632.5|2632|2634|2633.5|2632.5|2632|13987
1755173400000|2025-08-14 12:10:00|2632|2631|2632.5|2631.5|2632.5|2631.5|2631.5|2631|11284
1755173700000|2025-08-14 12:15:00|2633|2632|2633.5|2632.5|2634|2633.5|2633|2632|3970
1755174000000|2025-08-14 12:20:00|2633|2633|2633|2632.5|2633|2633|2633|2632.5|14687
1755174300000|2025-08-14 12:25:00|2631.5|2631|2632.5|2631.5|2632.5|2632|2631.5|2631|15408
1755174600000|2025-08-14 12:30:00|2631.5|2632|2632|2631.5|2633|2632.5|2630.5|2630|10256
1755174900000|2025-08-14 12:35:00|2631.5|2631|2631.5|2631|2632.5|2631.5|2630|2629.5|7467
1755175200000|2025-08-14 12:40:00|2632|2631.5|2633.5|2632.5|2633.5|2632.5|2631.5|2631.5|1181
1755175500000|2025-08-14 12:45:00|2634|2633|2635|2634.5|2635|2634.5|2634|2633|3469
1755175800000|2025-08-14 12:50:00|2635.5|2635|2635|2634.5|2636.5|2635.5|2635|2634.5|39967
1755176100000|2025-08-14 12:55:00|2634.5|2634|2634|2633.5|2635|2634.5|2634|2633.5|43050
1755176400000|2025-08-14 13:00:00|2633.5|2633|2636.5|2636|2636.5|2636|2633.5|2633|16156
1755176700000|2025-08-14 13:05:00|2637|2636.5|2639|2638.5|2639|2638.5|2637|2636.5|7848
1755177000000|2025-08-14 13:10:00|2637.5|2637|2637|2636.5|2637.5|2637|2637|2636|3426
1755177300000|2025-08-14 13:15:00|2637.5|2637|2637|2636.5|2637.5|2637|2636|2635.5|7299
1755177600000|2025-08-14 13:20:00|2637.5|2637|2634.5|2634|2637.5|2637|2634.5|2634|11211
1755177900000|2025-08-14 13:25:00|2634|2633.5|2636|2635|2636|2635|2632.5|2632|8772
1755178200000|2025-08-14 13:30:00|2635.5|2635.5|2632|2631.5|2637|2636.5|2630.5|2629.5|48210
1755178500000|2025-08-14 13:35:00|2632.5|2632|2630.5|2630|2633.5|2633|2630.5|2629.5|16969
1755178800000|2025-08-14 13:40:00|2631|2629.5|2628|2627.5|2631.5|2630.5|2627.5|2627|19023
1755179100000|2025-08-14 13:45:00|2628.5|2628|2626.5|2626|2629|2628.5|2625.5|2625|22566
1755179400000|2025-08-14 13:50:00|2627|2626.5|2627.5|2627|2627.5|2627|2624.5|2623.5|26603
1755179700000|2025-08-14 13:55:00|2628|2627.5|2627.5|2626.5|2630.5|2630|2627|2626.5|17260
1755180000000|2025-08-14 14:00:00|2627|2627|2628.5|2628|2629|2628.5|2626|2625.5|25352
1755180300000|2025-08-14 14:05:00|2628|2627|2629|2628.5|2629.5|2629|2626.5|2626|17743
1755180600000|2025-08-14 14:10:00|2629.5|2629|2628|2627.5|2630|2629.5|2627.5|2627|8608
1755180900000|2025-08-14 14:15:00|2628.5|2628|2625|2624.5|2628.5|2628|2624.5|2624|26845
1755181200000|2025-08-14 14:20:00|2624.5|2624|2625.5|2625|2626|2625.5|2624.5|2624|15811
1755181500000|2025-08-14 14:25:00|2625|2624.5|2625|2624.5|2626.5|2626|2625|2624.5|8111
1755181800000|2025-08-14 14:30:00|2624.5|2624|2625|2624.5|2625.5|2625|2624.5|2623.5|8402
1755182100000|2025-08-14 14:35:00|2624.5|2624|2623.5|2623|2625.5|2625|2623.5|2623|13695
1755182400000|2025-08-14 14:40:00|2624|2623.5|2622|2621.5|2624.5|2624|2622|2621.5|18531
1755182700000|2025-08-14 14:45:00|2622.5|2622|2625.5|2625|2625.5|2625|2622.5|2622|20498
1755183000000|2025-08-14 14:50:00|2625|2624.5|2625.5|2624.5|2626.5|2626|2625|2624.5|13699
1755183300000|2025-08-14 14:55:00|2625|2625|2623|2622.5|2625|2625|2623|2622.5|12855
1755183600000|2025-08-14 15:00:00|2623.5|2623|2621.5|2621|2623.5|2623|2621.5|2621|8012
1755183900000|2025-08-14 15:05:00|2622|2621.5|2622.5|2622|2622.5|2622|2621|2620.5|26335
1755184200000|2025-08-14 15:10:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|14222
1755184500000|2025-08-14 15:15:00|2623.5|2623|2626.5|2626|2626.5|2626|2623.5|2623|14085
1755184800000|2025-08-14 15:20:00|2627|2626.5|2628.5|2628|2629.5|2629|2626.5|2626|11390
1755185100000|2025-08-14 15:25:00|2628|2627.5|2629.5|2629|2630|2629.5|2628|2627.5|13156
1755154800000|2025-08-14 07:00:00|2640.5|2639.5|2631.5|2631|2642|2641.5|2631.5|2631|25318
1755155100000|2025-08-14 07:05:00|2632|2632|2634.5|2634|2636.5|2636|2632|2632|21842
1755155400000|2025-08-14 07:10:00|2635|2634.5|2632.5|2632|2637|2636.5|2630.5|2629.5|21355
1755155700000|2025-08-14 07:15:00|2633|2632.5|2637.5|2637|2638.5|2637.5|2632|2631.5|15493
1755156000000|2025-08-14 07:20:00|2638|2637.5|2637.5|2637|2638.5|2638|2637|2636.5|6193
1755156300000|2025-08-14 07:25:00|2638|2637.5|2637|2636.5|2638|2637.5|2636|2635.5|3453
1755156600000|2025-08-14 07:30:00|2637.5|2637|2633.5|2633|2638.5|2638|2633.5|2633|8199
1755156900000|2025-08-14 07:35:00|2633|2632.5|2634.5|2633.5|2635|2634|2632|2631.5|8950
1755157200000|2025-08-14 07:40:00|2634|2633|2634.5|2633.5|2635|2634|2633.5|2632.5|7893
1755157500000|2025-08-14 07:45:00|2634|2634|2634.5|2634|2635|2634.5|2633.5|2633|7626
1755157800000|2025-08-14 07:50:00|2634|2633.5|2635.5|2635|2636|2635.5|2634|2633.5|6753
1755158100000|2025-08-14 07:55:00|2635|2634.5|2633.5|2633|2635.5|2635|2633.5|2633|3365
1755158400000|2025-08-14 08:00:00|2634|2632.5|2631.5|2630.5|2634|2633|2631.5|2630.5|7600
1755158700000|2025-08-14 08:05:00|2631|2631|2632.5|2632|2633|2632.5|2630|2629.5|23858
1755159000000|2025-08-14 08:10:00|2632|2631.5|2631|2630.5|2632|2631.5|2630|2629.5|17303
1755159300000|2025-08-14 08:15:00|2631.5|2631|2631|2630.5|2632|2631.5|2631|2630.5|8131
1755159600000|2025-08-14 08:20:00|2631.5|2631|2632.5|2632|2632.5|2632|2631|2630.5|4287
1755159900000|2025-08-14 08:25:00|2633|2632.5|2633|2632|2634|2633|2632.5|2632|5757
1755160200000|2025-08-14 08:30:00|2632.5|2632.5|2633|2632.5|2633.5|2633|2631.5|2631|4567
1755160500000|2025-08-14 08:35:00|2632.5|2632|2633.5|2632.5|2633.5|2633|2632.5|2631.5|4701
1755160800000|2025-08-14 08:40:00|2633|2633|2633|2632.5|2634|2633.5|2633|2632.5|4797
1755161100000|2025-08-14 08:45:00|2633.5|2633|2630|2629.5|2635|2634|2630|2629.5|6539
1755161400000|2025-08-14 08:50:00|2630.5|2630|2631|2630.5|2631|2630.5|2630|2629.5|4017
1755161700000|2025-08-14 08:55:00|2631.5|2631|2631|2630|2632|2631.5|2631|2630|4145
1755162000000|2025-08-14 09:00:00|2631.5|2630.5|2633.5|2633|2634|2633.5|2631.5|2630.5|35366
1755162300000|2025-08-14 09:05:00|2634|2633.5|2635|2634.5|2635.5|2635|2634|2633|25430
1755162600000|2025-08-14 09:10:00|2635.5|2635|2636.5|2636|2636.5|2636|2634.5|2634|60897
1755162900000|2025-08-14 09:15:00|2636|2635.5|2635.5|2634.5|2636.5|2635.5|2635.5|2634.5|6935
1755163200000|2025-08-14 09:20:00|2636|2635|2636|2635|2636.5|2636|2635.5|2634.5|20720
1755163500000|2025-08-14 09:25:00|2635.5|2635.5|2636.5|2636|2636.5|2636|2635.5|2635|3673
1755163800000|2025-08-14 09:30:00|2637|2635.5|2637.5|2637|2637.5|2637|2636|2635.5|12464
1755164100000|2025-08-14 09:35:00|2638|2637.5|2637.5|2637|2639|2638.5|2637.5|2637|8143
1755164400000|2025-08-14 09:40:00|2638|2637.5|2638.5|2637.5|2638.5|2638|2638|2637.5|5146
1755164700000|2025-08-14 09:45:00|2638|2638|2638|2637.5|2638|2638|2637|2636.5|32709
1755165000000|2025-08-14 09:50:00|2637.5|2637|2638|2637|2638|2637.5|2637.5|2637|5960
1755165300000|2025-08-14 09:55:00|2637.5|2637.5|2639|2638.5|2640.5|2640|2637.5|2637|6763
1755165600000|2025-08-14 10:00:00|2639.5|2639|2639.5|2639|2640|2639.5|2639|2638.5|2194
1755165900000|2025-08-14 10:05:00|2639|2638.5|2638|2637.5|2639.5|2639|2638|2637.5|2572
1755166200000|2025-08-14 10:10:00|2637.5|2637|2638.5|2637.5|2638.5|2637.5|2637.5|2637|3733
1755166500000|2025-08-14 10:15:00|2638|2638|2639|2638.5|2639.5|2639|2638|2638|7728
1755166800000|2025-08-14 10:20:00|2638.5|2638|2638|2637.5|2639|2638.5|2637.5|2637|6830
1755167100000|2025-08-14 10:25:00|2638.5|2638|2637.5|2636.5|2638.5|2638|2637|2636.5|2611
1755167400000|2025-08-14 10:30:00|2638|2637|2636|2635.5|2638|2637.5|2636|2635.5|6215
1755167700000|2025-08-14 10:35:00|2636.5|2636|2636|2635.5|2636.5|2636|2636|2635.5|19244
1755168000000|2025-08-14 10:40:00|2636.5|2636|2634.5|2634|2636.5|2636|2634|2633.5|308998
1755168300000|2025-08-14 10:45:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|1190
1755168600000|2025-08-14 10:50:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|28846
1755168900000|2025-08-14 10:55:00|2635|2634.5|2635.5|2635|2635.5|2635|2634|2633.5|4416
1755169200000|2025-08-14 11:00:00|2635|2634.5|2635.5|2635|2635.5|2635|2635|2634.5|5971
1755169500000|2025-08-14 11:05:00|2636|2635.5|2635.5|2635|2636|2635.5|2635|2634.5|4644
1755169800000|2025-08-14 11:10:00|2636|2635.5|2634.5|2634|2636|2635.5|2634.5|2634|4600
1755170100000|2025-08-14 11:15:00|2635|2634.5|2635.5|2634.5|2636|2635.5|2634.5|2634|3150
1755170400000|2025-08-14 11:20:00|2635|2635|2636.5|2636|2636.5|2636|2635|2635|10442
1755170700000|2025-08-14 11:25:00|2636|2635.5|2634.5|2633.5|2636|2635.5|2633|2632.5|8709
1755171000000|2025-08-14 11:30:00|2634|2634|2635|2634.5|2635|2634.5|2634|2634|2157
1755171300000|2025-08-14 11:35:00|2635.5|2635|2635.5|2635|2637|2636.5|2635.5|2634.5|8218
1755171600000|2025-08-14 11:40:00|2635|2634.5|2635.5|2635|2636|2635.5|2635|2634.5|20508
1755171900000|2025-08-14 11:45:00|2635|2634|2635|2634.5|2635.5|2634.5|2634.5|2634|3699
1755172200000|2025-08-14 11:50:00|2635.5|2634|2636|2635.5|2636|2635.5|2635.5|2634|10134
1755172500000|2025-08-14 11:55:00|2635|2634.5|2632.5|2632|2635|2634.5|2631.5|2631|11488
1755172800000|2025-08-14 12:00:00|2633|2632.5|2634.5|2634|2634.5|2634|2633|2632.5|85418
1755173100000|2025-08-14 12:05:00|2634|2633.5|2632.5|2632|2634|2633.5|2632.5|2632|13987
1755173400000|2025-08-14 12:10:00|2632|2631|2632.5|2631.5|2632.5|2631.5|2631.5|2631|11284
1755173700000|2025-08-14 12:15:00|2633|2632|2633.5|2632.5|2634|2633.5|2633|2632|3970
1755174000000|2025-08-14 12:20:00|2633|2633|2633|2632.5|2633|2633|2633|2632.5|14687
1755174300000|2025-08-14 12:25:00|2631.5|2631|2632.5|2631.5|2632.5|2632|2631.5|2631|15408
1755174600000|2025-08-14 12:30:00|2631.5|2632|2632|2631.5|2633|2632.5|2630.5|2630|10256
1755174900000|2025-08-14 12:35:00|2631.5|2631|2631.5|2631|2632.5|2631.5|2630|2629.5|7467
1755175200000|2025-08-14 12:40:00|2632|2631.5|2633.5|2632.5|2633.5|2632.5|2631.5|2631.5|1181
1755175500000|2025-08-14 12:45:00|2634|2633|2635|2634.5|2635|2634.5|2634|2633|3469
1755175800000|2025-08-14 12:50:00|2635.5|2635|2635|2634.5|2636.5|2635.5|2635|2634.5|39967
1755176100000|2025-08-14 12:55:00|2634.5|2634|2634|2633.5|2635|2634.5|2634|2633.5|43050
1755176400000|2025-08-14 13:00:00|2633.5|2633|2636.5|2636|2636.5|2636|2633.5|2633|16156
1755176700000|2025-08-14 13:05:00|2637|2636.5|2639|2638.5|2639|2638.5|2637|2636.5|7848
1755177000000|2025-08-14 13:10:00|2637.5|2637|2637|2636.5|2637.5|2637|2637|2636|3426
1755177300000|2025-08-14 13:15:00|2637.5|2637|2637|2636.5|2637.5|2637|2636|2635.5|7299
1755177600000|2025-08-14 13:20:00|2637.5|2637|2634.5|2634|2637.5|2637|2634.5|2634|11211
1755177900000|2025-08-14 13:25:00|2634|2633.5|2636|2635|2636|2635|2632.5|2632|8772
1755178200000|2025-08-14 13:30:00|2635.5|2635.5|2632|2631.5|2637|2636.5|2630.5|2629.5|48210
1755178500000|2025-08-14 13:35:00|2632.5|2632|2630.5|2630|2633.5|2633|2630.5|2629.5|16969
1755178800000|2025-08-14 13:40:00|2631|2629.5|2628|2627.5|2631.5|2630.5|2627.5|2627|19023
1755179100000|2025-08-14 13:45:00|2628.5|2628|2626.5|2626|2629|2628.5|2625.5|2625|22566
1755179400000|2025-08-14 13:50:00|2627|2626.5|2627.5|2627|2627.5|2627|2624.5|2623.5|26603
1755179700000|2025-08-14 13:55:00|2628|2627.5|2627.5|2626.5|2630.5|2630|2627|2626.5|17260
1755180000000|2025-08-14 14:00:00|2627|2627|2628.5|2628|2629|2628.5|2626|2625.5|25352
1755180300000|2025-08-14 14:05:00|2628|2627|2629|2628.5|2629.5|2629|2626.5|2626|17743
1755180600000|2025-08-14 14:10:00|2629.5|2629|2628|2627.5|2630|2629.5|2627.5|2627|8608
1755180900000|2025-08-14 14:15:00|2628.5|2628|2625|2624.5|2628.5|2628|2624.5|2624|26845
1755181200000|2025-08-14 14:20:00|2624.5|2624|2625.5|2625|2626|2625.5|2624.5|2624|15811
1755181500000|2025-08-14 14:25:00|2625|2624.5|2625|2624.5|2626.5|2626|2625|2624.5|8111
1755181800000|2025-08-14 14:30:00|2624.5|2624|2625|2624.5|2625.5|2625|2624.5|2623.5|8402
1755182100000|2025-08-14 14:35:00|2624.5|2624|2623.5|2623|2625.5|2625|2623.5|2623|13695
1755182400000|2025-08-14 14:40:00|2624|2623.5|2622|2621.5|2624.5|2624|2622|2621.5|18531
1755182700000|2025-08-14 14:45:00|2622.5|2622|2625.5|2625|2625.5|2625|2622.5|2622|20498
1755183000000|2025-08-14 14:50:00|2625|2624.5|2625.5|2624.5|2626.5|2626|2625|2624.5|13699
1755183300000|2025-08-14 14:55:00|2625|2625|2623|2622.5|2625|2625|2623|2622.5|12855
1755183600000|2025-08-14 15:00:00|2623.5|2623|2621.5|2621|2623.5|2623|2621.5|2621|8012
1755183900000|2025-08-14 15:05:00|2622|2621.5|2622.5|2622|2622.5|2622|2621|2620.5|26335
1755184200000|2025-08-14 15:10:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|14222
1755184500000|2025-08-14 15:15:00|2623.5|2623|2626.5|2626|2626.5|2626|2623.5|2623|14085
1755184800000|2025-08-14 15:20:00|2627|2626.5|2628.5|2628|2629.5|2629|2626.5|2626|11390
1755185100000|2025-08-14 15:25:00|2628|2627.5|2629.5|2629|2630|2629.5|2628|2627.5|13156
1755241200000|2025-08-15 07:00:00|2646|2645.5|2652.5|2651|2653|2652.5|2645.5|2644.5|20707
1755241500000|2025-08-15 07:05:00|2653|2652|2651|2650|2655|2654|2651|2650|65646
1755241800000|2025-08-15 07:10:00|2651.5|2650.5|2652.5|2652|2653|2652.5|2651.5|2650.5|10268
1755242100000|2025-08-15 07:15:00|2652|2651.5|2654.5|2654|2654.5|2654|2652|2651.5|8315
1755242400000|2025-08-15 07:20:00|2655|2654.5|2655|2654|2656.5|2656|2654|2653|8181
1755242700000|2025-08-15 07:25:00|2654|2654.5|2652|2651.5|2654|2654.5|2651.5|2651|4085
1755243000000|2025-08-15 07:30:00|2652.5|2652|2651|2650.5|2653|2652|2651|2650.5|2588
1755243300000|2025-08-15 07:35:00|2651.5|2651|2652|2651.5|2652.5|2651.5|2650.5|2650|4618
1755243600000|2025-08-15 07:40:00|2651.5|2651|2652.5|2652|2653|2652|2651|2650.5|5015
1755243900000|2025-08-15 07:45:00|2652|2651.5|2649.5|2649|2652|2651.5|2649.5|2649|11811
1755244200000|2025-08-15 07:50:00|2649|2648|2648.5|2647.5|2649|2648|2647|2646.5|3047
1755244500000|2025-08-15 07:55:00|2649|2648|2649|2648|2650.5|2649.5|2648|2647.5|6909
1755244800000|2025-08-15 08:00:00|2649.5|2648.5|2649|2648.5|2650|2649|2649|2648.5|4578
1755245100000|2025-08-15 08:05:00|2648.5|2648|2648|2647.5|2649.5|2649|2648|2647|4273
1755245400000|2025-08-15 08:10:00|2648.5|2648|2645.5|2645|2648.5|2648|2645|2644.5|17395
1755245700000|2025-08-15 08:15:00|2645|2644.5|2644.5|2644|2646|2645.5|2644.5|2644|105271
1755246000000|2025-08-15 08:20:00|2645|2644.5|2642.5|2642|2645|2644.5|2642.5|2641.5|3623
1755246300000|2025-08-15 08:25:00|2643|2641.5|2640.5|2639.5|2643|2641.5|2640.5|2639.5|4936
1755246600000|2025-08-15 08:30:00|2640|2640|2639|2638.5|2641.5|2640.5|2639|2638.5|4860
1755246900000|2025-08-15 08:35:00|2639.5|2638|2637|2636.5|2639.5|2638.5|2637|2636|6508
1755247200000|2025-08-15 08:40:00|2636.5|2636|2636|2635.5|2637.5|2637|2636|2635.5|5216
1755247500000|2025-08-15 08:45:00|2636.5|2635|2632.5|2632|2636.5|2635|2632|2631.5|5641
1755247800000|2025-08-15 08:50:00|2633|2632.5|2632.5|2632|2634|2633.5|2632.5|2632|8806
1755248100000|2025-08-15 08:55:00|2633|2632.5|2631|2630.5|2633.5|2632.5|2630|2629.5|8343
1755248400000|2025-08-15 09:00:00|2631.5|2631|2628.5|2627.5|2631.5|2631|2628.5|2627.5|5189
1755248700000|2025-08-15 09:05:00|2628|2627|2629.5|2629|2629.5|2629|2626.5|2625.5|17138
1755249300000|2025-08-15 09:15:00|2630.5|2629.5|2629|2628.5|2633|2632.5|2627|2626.5|26836
1755249600000|2025-08-15 09:20:00|2629.5|2629|2629|2628|2630.5|2630|2628.5|2627.5|16466
1755249900000|2025-08-15 09:25:00|2628.5|2627.5|2626.5|2626|2629.5|2629|2626|2625.5|12526
1755250200000|2025-08-15 09:30:00|2625.5|2625|2623|2622|2626.5|2626|2622.5|2622|21699
1755250500000|2025-08-15 09:35:00|2623.5|2622.5|2621.5|2621|2625|2624.5|2621|2620.5|8287
1755250800000|2025-08-15 09:40:00|2622|2621.5|2620.5|2620|2622.5|2621.5|2620.5|2620|5080
1755251100000|2025-08-15 09:45:00|2621|2620.5|2623|2622.5|2623|2622.5|2620.5|2620|6319
1755251400000|2025-08-15 09:50:00|2623.5|2623|2621.5|2621|2624|2623|2619|2618.5|9716
1755251700000|2025-08-15 09:55:00|2620.5|2620|2622|2621.5|2623.5|2623|2620.5|2620|7467
1755252000000|2025-08-15 10:00:00|2622.5|2622|2624|2623.5|2625|2624|2622|2622|8843
1755252300000|2025-08-15 10:05:00|2623.5|2623|2625.5|2625|2625.5|2625|2623.5|2623|8106
1755252600000|2025-08-15 10:10:00|2625|2624.5|2625.5|2624.5|2625.5|2624.5|2622.5|2622|5522
1755252900000|2025-08-15 10:15:00|2626|2625|2629.5|2628.5|2630|2629|2626|2625|8374
1755253200000|2025-08-15 10:20:00|2629|2629|2632|2631|2632|2631|2629|2629|3318
1755253500000|2025-08-15 10:25:00|2632.5|2631.5|2632.5|2632|2633.5|2633|2632|2631.5|2886
1755253800000|2025-08-15 10:30:00|2633|2633|2634|2633.5|2634.5|2633.5|2632.5|2632.5|19451
1755254100000|2025-08-15 10:35:00|2634.5|2634|2635|2634.5|2635|2634.5|2634|2633.5|3468
1755254400000|2025-08-15 10:40:00|2634.5|2634|2638|2637.5|2638|2637.5|2634.5|2634|11906
1755254700000|2025-08-15 10:45:00|2638.5|2637|2638.5|2638|2638.5|2638|2637|2636.5|11990
1755255000000|2025-08-15 10:50:00|2639|2638.5|2638.5|2637.5|2639.5|2639|2638|2637.5|11408
1755255300000|2025-08-15 10:55:00|2638|2636.5|2637.5|2637|2638|2637|2636.5|2636|2900
1755255600000|2025-08-15 11:00:00|2637|2636.5|2639|2638.5|2639|2638.5|2636.5|2636|7484
1755255900000|2025-08-15 11:05:00|2638.5|2638|2639.5|2639|2639.5|2639|2637.5|2637|5427
1755256200000|2025-08-15 11:10:00|2638.5|2638|2639.5|2639|2639.5|2639|2638.5|2638|3618
1755256500000|2025-08-15 11:15:00|2639|2638.5|2641|2640.5|2641|2640.5|2639|2638.5|1990
1755256800000|2025-08-15 11:20:00|2641.5|2641|2641.5|2641|2642|2641.5|2640.5|2640|4668
1755257100000|2025-08-15 11:25:00|2642|2641.5|2640|2639.5|2642.5|2641.5|2639.5|2639|4730
1755257400000|2025-08-15 11:30:00|2639.5|2639|2641.5|2641|2642|2641|2639.5|2639|3171
1755257700000|2025-08-15 11:35:00|2642|2641.5|2642|2641.5|2642|2641.5|2641.5|2641|2445
1755258000000|2025-08-15 11:40:00|2642.5|2642|2642.5|2642|2642.5|2642|2642|2641|1988
1755258300000|2025-08-15 11:45:00|2642|2641.5|2642.5|2642|2643|2642|2642|2641.5|5180
1755258600000|2025-08-15 11:50:00|2643|2642.5|2642.5|2641.5|2643.5|2642.5|2642|2641.5|7252
1755258900000|2025-08-15 11:55:00|2642|2641|2640.5|2639.5|2642.5|2641|2640|2639.5|20050
1755259200000|2025-08-15 12:00:00|2640|2640|2641.5|2641|2641.5|2641|2640|2639.5|4492
1755259500000|2025-08-15 12:05:00|2642|2641.5|2640.5|2640|2642|2641.5|2640.5|2639.5|3142
1755259800000|2025-08-15 12:10:00|2639.5|2639|2638.5|2637.5|2640|2639|2638|2637.5|5734
1755260100000|2025-08-15 12:15:00|2638|2638|2639|2638.5|2640|2639|2638|2638|48573
1755260400000|2025-08-15 12:20:00|2638.5|2638|2641.5|2640.5|2641.5|2640.5|2638.5|2638|7367
1755260700000|2025-08-15 12:25:00|2642.5|2641|2641|2639.5|2642.5|2642|2640|2639.5|3599
1755261000000|2025-08-15 12:30:00|2640.5|2640|2643.5|2642.5|2643.5|2642.5|2640.5|2640|15513
1755261300000|2025-08-15 12:35:00|2643|2642|2641.5|2641|2643|2642.5|2641|2640.5|9600
1755261600000|2025-08-15 12:40:00|2642|2641.5|2642.5|2642|2642.5|2642|2640.5|2639.5|17253
1755261900000|2025-08-15 12:45:00|2642|2641.5|2640.5|2640|2642.5|2641.5|2640.5|2639.5|16045
1755262200000|2025-08-15 12:50:00|2640|2639.5|2640.5|2640|2641.5|2640.5|2639.5|2639|5225
1755262500000|2025-08-15 12:55:00|2641|2640.5|2639|2638.5|2642|2641.5|2639|2638.5|9108
1755262800000|2025-08-15 13:00:00|2638.5|2638|2637.5|2636.5|2639|2638|2635.5|2635|7757
1755263100000|2025-08-15 13:05:00|2638|2637|2636.5|2636|2638.5|2638|2636.5|2636|5052
1755263400000|2025-08-15 13:10:00|2637|2635.5|2636|2635.5|2637.5|2636.5|2635|2634.5|6633
1755263700000|2025-08-15 13:15:00|2636.5|2634.5|2635.5|2634.5|2636.5|2636|2635|2634.5|128907
1755264000000|2025-08-15 13:20:00|2635|2635|2637|2636.5|2637|2636.5|2635|2634.5|3607
1755264300000|2025-08-15 13:25:00|2637.5|2637|2634.5|2634|2638|2637.5|2634.5|2634|8432
1755264600000|2025-08-15 13:30:00|2634|2633.5|2634.5|2634|2641|2640.5|2634|2633|22826
1755264900000|2025-08-15 13:35:00|2634|2633.5|2634.5|2633.5|2635|2634.5|2632|2631.5|20859
1755265200000|2025-08-15 13:40:00|2635|2634.5|2631.5|2631|2636|2635.5|2631.5|2631|11864
1755265500000|2025-08-15 13:45:00|2632|2632|2625|2624.5|2633.5|2633|2625|2624|32988
1755265800000|2025-08-15 13:50:00|2624.5|2624|2625|2624.5|2628|2627|2623.5|2623|26659
1755266100000|2025-08-15 13:55:00|2625.5|2625|2627|2626|2628|2627.5|2624.5|2624|18018
1755266400000|2025-08-15 14:00:00|2626|2625.5|2625|2624.5|2628.5|2627.5|2625|2624.5|18832
1755266700000|2025-08-15 14:05:00|2625.5|2625|2626|2625.5|2627|2626|2624|2623.5|31678
1755267000000|2025-08-15 14:10:00|2626.5|2626|2629.5|2629|2630|2629|2625.5|2625|17159
1755267300000|2025-08-15 14:15:00|2629|2628.5|2633|2632|2634|2633|2628.5|2628|128519
1755267600000|2025-08-15 14:20:00|2632.5|2632.5|2633|2632|2635.5|2635|2632.5|2632|24595
1755267900000|2025-08-15 14:25:00|2632.5|2632.5|2634|2633|2634|2633.5|2631.5|2631|14886
1755268200000|2025-08-15 14:30:00|2633.5|2632.5|2636|2635.5|2637.5|2636.5|2633.5|2632.5|19605
1755268500000|2025-08-15 14:35:00|2636.5|2636|2636.5|2636|2637|2636.5|2634.5|2634|40454
1755268800000|2025-08-15 14:40:00|2636|2635.5|2638.5|2638|2640|2639|2636|2635.5|17891
1755269100000|2025-08-15 14:45:00|2639|2638.5|2638.5|2637.5|2639.5|2639|2637|2636.5|354165
1755269400000|2025-08-15 14:50:00|2638|2637|2638|2637.5|2639|2638.5|2637|2636.5|12868
1755269700000|2025-08-15 14:55:00|2638.5|2638|2641|2640.5|2641|2640.5|2637.5|2637|18226
1755270000000|2025-08-15 15:00:00|2641.5|2641|2644|2643.5|2645|2644|2641.5|2641|40488
1755270300000|2025-08-15 15:05:00|2644.5|2643|2643.5|2643|2645|2644.5|2643|2642|26930
1755270600000|2025-08-15 15:10:00|2643|2642.5|2641|2640.5|2644|2643|2641|2640.5|45567
1755270900000|2025-08-15 15:15:00|2640.5|2640|2640.5|2640|2642|2641.5|2639.5|2639|25761
1755271200000|2025-08-15 15:20:00|2640|2639.5|2641.5|2641|2642|2641|2640|2639.5|30408
1755271500000|2025-08-15 15:25:00|2641|2640.5|2639.5|2639|2641|2640.5|2639|2638.5|34511
1755500400000|2025-08-18 07:00:00|2635.5|2634|2629.5|2628.5|2636.5|2635.5|2629|2628.5|16640
1755500700000|2025-08-18 07:05:00|2629|2628|2620.5|2620|2631.5|2630.5|2620|2619|24201
1755501000000|2025-08-18 07:10:00|2619.5|2619|2618.5|2618|2620|2619.5|2615.5|2615|9481
1755501300000|2025-08-18 07:15:00|2619|2618.5|2623|2622.5|2625|2624.5|2619|2618.5|75086
1755501600000|2025-08-18 07:20:00|2623.5|2623|2626|2625|2626|2625.5|2623.5|2622.5|7378
1755501900000|2025-08-18 07:25:00|2625.5|2624.5|2623.5|2623|2625.5|2624.5|2623.5|2623|7509
1755502200000|2025-08-18 07:30:00|2624|2623.5|2620|2619.5|2625|2624.5|2619.5|2619|11037
1755502500000|2025-08-18 07:35:00|2619.5|2619|2622|2621.5|2623|2622.5|2619|2618.5|4626
1755502800000|2025-08-18 07:40:00|2622.5|2622|2621.5|2621|2624.5|2623.5|2621.5|2621|6027
1755503100000|2025-08-18 07:45:00|2622|2621.5|2621.5|2621|2622.5|2622|2621|2620.5|3294
1755503400000|2025-08-18 07:50:00|2622|2621.5|2624|2623.5|2625.5|2624.5|2621|2620|64020
1755503700000|2025-08-18 07:55:00|2624.5|2624|2623.5|2623|2624.5|2624|2623|2622.5|3222
1755504000000|2025-08-18 08:00:00|2624.5|2623.5|2624.5|2624|2625|2624.5|2623|2622|5299
1755504300000|2025-08-18 08:05:00|2624|2623.5|2624|2623.5|2625|2624.5|2624|2623.5|5829
1755504600000|2025-08-18 08:10:00|2624.5|2624|2624.5|2624|2625.5|2625|2624.5|2624|13655
1755504900000|2025-08-18 08:15:00|2625|2624.5|2625.5|2625|2626|2625.5|2624|2623.5|3005
1755505200000|2025-08-18 08:20:00|2626|2625.5|2625.5|2625|2626|2625.5|2624.5|2624|4865
1755505500000|2025-08-18 08:25:00|2626|2625.5|2623.5|2623|2626|2625.5|2623|2622.5|7148
1755505800000|2025-08-18 08:30:00|2624|2623.5|2627|2626.5|2627.5|2627|2623.5|2623|13609
1755506100000|2025-08-18 08:35:00|2627.5|2627|2627.5|2627|2628.5|2628|2627.5|2627|7253
1755506400000|2025-08-18 08:40:00|2628|2627.5|2629|2628.5|2629.5|2629|2627.5|2627|4045
1755506700000|2025-08-18 08:45:00|2629.5|2628|2630|2629.5|2630|2629.5|2629.5|2628|5079
1755507000000|2025-08-18 08:50:00|2629.5|2629|2625.5|2625|2629.5|2629|2625.5|2625|12768
1755507300000|2025-08-18 08:55:00|2625|2624.5|2625|2624.5|2627.5|2627|2624.5|2624|11622
1755507600000|2025-08-18 09:00:00|2625.5|2625|2626.5|2626|2627|2626.5|2625|2624|5497
1755507900000|2025-08-18 09:05:00|2627|2626.5|2628|2627.5|2628.5|2628|2626.5|2626|6083
1755508200000|2025-08-18 09:10:00|2628.5|2628|2627|2626.5|2629.5|2629|2627|2626.5|6548
1755508500000|2025-08-18 09:15:00|2626.5|2626|2624.5|2624|2626.5|2626|2623.5|2623|12858
1755508800000|2025-08-18 09:20:00|2625|2624.5|2624.5|2624|2625.5|2625|2624|2623.5|16038
1755509100000|2025-08-18 09:25:00|2625|2624.5|2625|2624.5|2626.5|2626|2625|2624.5|7437
1755509400000|2025-08-18 09:30:00|2625.5|2625|2625.5|2624.5|2626.5|2626|2625|2624.5|5393
1755509700000|2025-08-18 09:35:00|2625|2625|2625|2624.5|2625.5|2625|2624.5|2624|2928
1755510000000|2025-08-18 09:40:00|2624.5|2624|2623.5|2623|2624.5|2624.5|2623.5|2623|9901
1755510300000|2025-08-18 09:45:00|2624|2623.5|2624.5|2624|2625|2624.5|2624|2623.5|3726
1755510600000|2025-08-18 09:50:00|2625|2624.5|2624.5|2624|2625|2624.5|2624|2623.5|7859
1755510900000|2025-08-18 09:55:00|2625|2624.5|2624|2623.5|2625.5|2625|2623|2622.5|12720
1755511200000|2025-08-18 10:00:00|2624.5|2624|2623.5|2623|2625.5|2625|2623.5|2623|3810
1755511500000|2025-08-18 10:05:00|2623|2622|2622|2621.5|2623|2622|2622|2621|4832
1755511800000|2025-08-18 10:10:00|2621.5|2621|2622|2621.5|2622.5|2622|2621.5|2620.5|4826
1755512100000|2025-08-18 10:15:00|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|7393
1755512400000|2025-08-18 10:20:00|2622.5|2622|2621.5|2621|2622.5|2622|2621.5|2620.5|6979
1755512700000|2025-08-18 10:25:00|2622|2621.5|2621|2620.5|2622|2621.5|2620.5|2620|5641
1755513000000|2025-08-18 10:30:00|2621.5|2620|2620.5|2620|2621.5|2621|2620|2619.5|4141
1755513300000|2025-08-18 10:35:00|2620|2619.5|2621.5|2621|2621.5|2621|2620|2619.5|5665
1755513600000|2025-08-18 10:40:00|2621|2620.5|2619|2618.5|2621|2620.5|2619|2618|21741
1755513900000|2025-08-18 10:45:00|2618.5|2618|2617.5|2617|2618.5|2618|2617|2616.5|9242
1755514200000|2025-08-18 10:50:00|2618|2617.5|2616.5|2616|2618|2617.5|2615.5|2614.5|6128
1755514500000|2025-08-18 10:55:00|2617|2615.5|2617.5|2617|2617.5|2617|2616.5|2615.5|5377
1755514800000|2025-08-18 11:00:00|2617|2616.5|2620|2619.5|2620|2619.5|2617|2616.5|7465
1755515100000|2025-08-18 11:05:00|2619.5|2619|2620.5|2620|2620.5|2620|2619.5|2619|5030
1755515400000|2025-08-18 11:10:00|2621|2620.5|2622.5|2622|2623|2622.5|2620|2619.5|12024
1755515700000|2025-08-18 11:15:00|2622|2621.5|2621.5|2621|2622.5|2622|2621.5|2621|32968
1755516000000|2025-08-18 11:20:00|2621|2620.5|2621.5|2621|2621.5|2621|2621|2620.5|12111
1755516300000|2025-08-18 11:25:00|2622|2621.5|2621|2620.5|2622|2621.5|2621|2620.5|11786
1755516600000|2025-08-18 11:30:00|2620.5|2620|2621.5|2620.5|2622|2621.5|2620.5|2620|8265
1755516900000|2025-08-18 11:35:00|2621|2621|2621.5|2621|2621.5|2621|2621|2620|11797
1755517200000|2025-08-18 11:40:00|2622|2621.5|2623|2622.5|2623|2622.5|2622|2621.5|13411
1755517500000|2025-08-18 11:45:00|2623.5|2622|2622.5|2622|2623.5|2622|2622.5|2622|6628
1755517800000|2025-08-18 11:50:00|2622|2621|2621.5|2621|2622.5|2622|2621.5|2621|7138
1755518100000|2025-08-18 11:55:00|2621|2620.5|2620|2619.5|2621|2621|2620|2619.5|6169
1755518400000|2025-08-18 12:00:00|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620|3092
1755518700000|2025-08-18 12:05:00|2620.5|2620|2621|2620.5|2621|2620.5|2619.5|2619|5696
1755519000000|2025-08-18 12:10:00|2620.5|2620|2620|2619.5|2621|2620.5|2620|2619.5|2832
1755519300000|2025-08-18 12:15:00|2619.5|2619|2619|2618.5|2620|2619.5|2618.5|2618|5864
1755519600000|2025-08-18 12:20:00|2619.5|2619|2620|2619.5|2620|2619.5|2619|2618.5|6272
1755519900000|2025-08-18 12:25:00|2620.5|2620|2618|2617.5|2620.5|2620|2618|2617.5|10290
1755520200000|2025-08-18 12:30:00|2617.5|2617|2616|2615|2618|2617.5|2616|2615|132260
1755520500000|2025-08-18 12:35:00|2615.5|2614.5|2613.5|2613|2615.5|2614.5|2613|2612.5|7388
1755520800000|2025-08-18 12:40:00|2613|2612.5|2615.5|2615|2615.5|2615|2613|2612.5|132812
1755521100000|2025-08-18 12:45:00|2616|2615.5|2615.5|2615|2616|2615.5|2614|2613.5|5156
1755521400000|2025-08-18 12:50:00|2616|2615.5|2616.5|2616|2616.5|2616|2616|2615|5128
1755521700000|2025-08-18 12:55:00|2616|2615.5|2615.5|2615|2616|2615.5|2613.5|2612.5|12493
1755522000000|2025-08-18 13:00:00|2615|2614.5|2613.5|2613|2615|2614.5|2612.5|2612|12621
1755522300000|2025-08-18 13:05:00|2614|2613.5|2615|2614.5|2615|2614.5|2613.5|2613|5869
1755522600000|2025-08-18 13:10:00|2615.5|2615|2615.5|2615|2615.5|2615|2615.5|2615|5277
1755522900000|2025-08-18 13:15:00|2615|2614.5|2613.5|2613|2615|2614.5|2613.5|2613|8787
1755523200000|2025-08-18 13:20:00|2614|2613.5|2611.5|2611|2614.5|2614|2611.5|2611|9421
1755523500000|2025-08-18 13:25:00|2612|2611.5|2609|2608.5|2613.5|2613|2608|2607.5|20382
1755523800000|2025-08-18 13:30:00|2608.5|2608|2604.5|2604|2612|2611.5|2603|2602|35719
1755524100000|2025-08-18 13:35:00|2603.5|2603|2604|2603.5|2605.5|2605|2602|2601.5|82205
1755524400000|2025-08-18 13:40:00|2603.5|2603|2610.5|2610|2610.5|2610|2603.5|2602.5|29963
1755524700000|2025-08-18 13:45:00|2611|2610.5|2615|2614|2615|2614|2610.5|2610|25889
1755525000000|2025-08-18 13:50:00|2614.5|2614.5|2617.5|2617|2617.5|2617|2614|2613.5|24209
1755525300000|2025-08-18 13:55:00|2618|2617.5|2616.5|2616|2620|2619.5|2615.5|2615|26901
1755525600000|2025-08-18 14:00:00|2617|2616.5|2622.5|2622|2622.5|2622|2616.5|2616|32197
1755525900000|2025-08-18 14:05:00|2622|2621.5|2618.5|2618|2622.5|2621.5|2618|2617.5|12210
1755526200000|2025-08-18 14:10:00|2618|2617.5|2619.5|2619|2619.5|2619|2617.5|2616.5|13210
1755526500000|2025-08-18 14:15:00|2619|2618|2619.5|2619|2619.5|2619|2617|2616|19443
1755526800000|2025-08-18 14:20:00|2620|2619.5|2618.5|2618|2620.5|2620|2618|2617.5|14970
1755527100000|2025-08-18 14:25:00|2618|2617.5|2618|2617.5|2619|2618.5|2617.5|2617|28797
1755527400000|2025-08-18 14:30:00|2618.5|2618|2622|2621.5|2622|2621.5|2618|2617.5|20325
1755527700000|2025-08-18 14:35:00|2621|2620.5|2624|2623.5|2624.5|2624|2620.5|2620|21883
1755528000000|2025-08-18 14:40:00|2624.5|2624|2624.5|2624|2625|2624.5|2623.5|2623|22920
1755528300000|2025-08-18 14:45:00|2625|2624.5|2625.5|2625|2626.5|2626|2625|2624.5|13909
1755528600000|2025-08-18 14:50:00|2626|2625.5|2623.5|2623|2626|2625.5|2622.5|2622|13986
1755528900000|2025-08-18 14:55:00|2624|2623.5|2624.5|2624|2625.5|2625|2624|2623|7874
1755529200000|2025-08-18 15:00:00|2625|2625|2622.5|2621.5|2627|2626.5|2622.5|2621.5|25516
1755529500000|2025-08-18 15:05:00|2623|2622|2621.5|2621|2623.5|2623|2621|2620.5|15883
1755529800000|2025-08-18 15:10:00|2622|2621.5|2623.5|2623|2623.5|2623|2622|2621|22207
1755530100000|2025-08-18 15:15:00|2623|2622.5|2626|2625.5|2626|2625.5|2623|2622.5|12585
1755530400000|2025-08-18 15:20:00|2626.5|2626|2628.5|2628|2629|2628.5|2626|2625.5|18034
1755530700000|2025-08-18 15:25:00|2629|2628.5|2629.5|2629|2629.5|2629|2628|2627.5|19964
1755586800000|2025-08-19 07:00:00|2623|2621.5|2620|2619|2624.5|2623.5|2617.5|2616.5|24519
1755587100000|2025-08-19 07:05:00|2620.5|2619.5|2623|2622.5|2623|2622.5|2619|2618.5|7534
1755587400000|2025-08-19 07:10:00|2624|2623.5|2624.5|2623.5|2625|2624.5|2624|2622.5|13992
1755587700000|2025-08-19 07:15:00|2624|2623|2625|2624.5|2625|2624.5|2623.5|2623|11850
1755588000000|2025-08-19 07:20:00|2625.5|2624|2623.5|2622.5|2627|2626.5|2622.5|2622|51186
1755588300000|2025-08-19 07:25:00|2623|2623|2622|2621|2623|2623|2621.5|2620.5|11068
1755588600000|2025-08-19 07:30:00|2622.5|2621.5|2623.5|2623|2623.5|2623|2621|2620|2852
1755588900000|2025-08-19 07:35:00|2624|2623.5|2625|2624.5|2625.5|2625|2624|2623.5|4822
1755589200000|2025-08-19 07:40:00|2625.5|2625|2626.5|2626|2626.5|2626|2625.5|2625|6490
1755589500000|2025-08-19 07:45:00|2626|2625.5|2626.5|2625.5|2626.5|2626|2624.5|2624|19658
1755589800000|2025-08-19 07:50:00|2626|2626|2626|2625.5|2626.5|2626|2625.5|2625|5351
1755590100000|2025-08-19 07:55:00|2626.5|2625|2625|2624.5|2626.5|2625.5|2624.5|2624|9855
1755590400000|2025-08-19 08:00:00|2625.5|2624|2629|2628.5|2629|2628.5|2624|2623.5|5222
1755590700000|2025-08-19 08:05:00|2630|2629|2629.5|2629|2630.5|2630|2629.5|2629|4314
1755591000000|2025-08-19 08:10:00|2630|2629.5|2633|2632|2633|2632|2629.5|2629|7494
1755591300000|2025-08-19 08:15:00|2632.5|2632.5|2635|2634.5|2635.5|2635|2632.5|2632|6296
1755591600000|2025-08-19 08:20:00|2635.5|2635|2635.5|2634.5|2636.5|2636|2635|2634.5|8083
1755591900000|2025-08-19 08:25:00|2635|2634|2635|2634.5|2636.5|2635.5|2634.5|2634|13111
1755592200000|2025-08-19 08:30:00|2635.5|2635|2636.5|2636|2636.5|2636|2635|2634.5|10767
1755592500000|2025-08-19 08:35:00|2637|2636.5|2639|2638.5|2639.5|2638.5|2636.5|2636|6997
1755592800000|2025-08-19 08:40:00|2638.5|2638|2639.5|2639|2640|2639.5|2638|2637.5|6003
1755593100000|2025-08-19 08:45:00|2640|2639.5|2638.5|2638|2641|2640.5|2638.5|2637.5|7223
1755593400000|2025-08-19 08:50:00|2639|2637.5|2639.5|2639|2640|2639.5|2638.5|2637.5|11523
1755593700000|2025-08-19 08:55:00|2640|2638.5|2640|2639.5|2640|2639.5|2639|2638|9056
1755594000000|2025-08-19 09:00:00|2640.5|2640|2640|2639.5|2641|2640|2639.5|2639|10880
1755594300000|2025-08-19 09:05:00|2640.5|2640|2642|2641|2642|2641.5|2640|2639.5|7010
1755594600000|2025-08-19 09:10:00|2642.5|2641.5|2644.5|2643.5|2644.5|2643.5|2642.5|2641.5|6737
1755594900000|2025-08-19 09:15:00|2644|2644|2645|2644|2646|2645|2644|2643.5|7358
1755595200000|2025-08-19 09:20:00|2644.5|2644.5|2646.5|2646|2646.5|2646|2644.5|2644.5|5432
1755595500000|2025-08-19 09:25:00|2647|2646.5|2650|2649|2650|2649|2647|2646.5|5899
1755595800000|2025-08-19 09:30:00|2649.5|2649.5|2651.5|2650.5|2651.5|2651|2649.5|2649|7482
1755596100000|2025-08-19 09:35:00|2651|2650|2651|2650|2651.5|2650.5|2650|2649.5|6205
1755596400000|2025-08-19 09:40:00|2651.5|2650.5|2651|2650|2652.5|2652|2650.5|2649.5|6094
1755596700000|2025-08-19 09:45:00|2650.5|2650.5|2652|2651|2652.5|2652|2650.5|2650.5|7217
1755597000000|2025-08-19 09:50:00|2651.5|2650.5|2650.5|2650|2652|2651|2650.5|2650|7235
1755597300000|2025-08-19 09:55:00|2651|2649.5|2648.5|2648|2651|2650|2647.5|2647|12091
1755597600000|2025-08-19 10:00:00|2648|2647.5|2649|2648.5|2649|2648.5|2647.5|2647|5782
1755597900000|2025-08-19 10:05:00|2649.5|2649|2647.5|2647|2649.5|2649|2647.5|2647|6071
1755598200000|2025-08-19 10:10:00|2647|2646.5|2647|2646.5|2648|2647|2647|2646.5|5667
1755598500000|2025-08-19 10:15:00|2646.5|2646|2644.5|2644|2647|2646.5|2644.5|2644|9278
1755598800000|2025-08-19 10:20:00|2644|2643.5|2643.5|2642.5|2644.5|2643.5|2643|2642.5|4256
1755599100000|2025-08-19 10:25:00|2643|2643|2641.5|2641|2643|2643|2641|2640.5|7824
1755599400000|2025-08-19 10:30:00|2641|2640|2643|2642|2643|2642|2640.5|2640|292370
1755599700000|2025-08-19 10:35:00|2643.5|2642.5|2644|2643.5|2644|2643.5|2643|2642|4190
1755600000000|2025-08-19 10:40:00|2643.5|2643|2644|2643|2644.5|2644|2643.5|2643|9603
1755600300000|2025-08-19 10:45:00|2643.5|2643.5|2644.5|2643.5|2644.5|2644|2643.5|2643|9524
1755600600000|2025-08-19 10:50:00|2644|2643|2644|2643|2644.5|2643.5|2643|2642|7177
1755600900000|2025-08-19 10:55:00|2643.5|2643.5|2645|2644|2645|2644|2643.5|2643.5|4525
1755601200000|2025-08-19 11:00:00|2644.5|2643.5|2645.5|2645|2645.5|2645|2644|2643.5|5883
1755601500000|2025-08-19 11:05:00|2646|2645.5|2646|2645.5|2647|2646.5|2645.5|2644.5|6144
1755601800000|2025-08-19 11:10:00|2646.5|2645|2647|2646.5|2647|2646.5|2645.5|2645|5661
1755602100000|2025-08-19 11:15:00|2647.5|2647|2647.5|2647|2648.5|2647.5|2647|2646.5|24784
1755602400000|2025-08-19 11:20:00|2648|2647.5|2649.5|2649|2649.5|2649|2647.5|2647|3783
1755602700000|2025-08-19 11:25:00|2650|2647|2647|2646.5|2650|2648|2647|2646.5|22729
1755603000000|2025-08-19 11:30:00|2646.5|2646|2648|2647.5|2648|2647.5|2646.5|2645.5|15060
1755603300000|2025-08-19 11:35:00|2648.5|2648|2649|2648|2649|2648.5|2647.5|2647|3304
1755603600000|2025-08-19 11:40:00|2648.5|2648.5|2650|2649.5|2650|2649.5|2648.5|2648|4254
1755603900000|2025-08-19 11:45:00|2650.5|2649|2650|2649.5|2650.5|2650|2649.5|2648.5|8060
1755604200000|2025-08-19 11:50:00|2650.5|2650|2649.5|2648.5|2650.5|2650|2649|2648.5|4682
1755604500000|2025-08-19 11:55:00|2650|2649|2651|2650|2651.5|2651|2650|2648.5|7325
1755604800000|2025-08-19 12:00:00|2650.5|2649.5|2650.5|2650|2651|2650.5|2650|2649.5|6877
1755605100000|2025-08-19 12:05:00|2650|2649.5|2650|2649|2650|2649.5|2649|2648.5|1787
1755605400000|2025-08-19 12:10:00|2649.5|2649.5|2649.5|2649|2650|2649.5|2649|2648.5|6556
1755605700000|2025-08-19 12:15:00|2650|2649.5|2649|2648|2650|2649.5|2649|2648|6104
1755606000000|2025-08-19 12:20:00|2648.5|2648.5|2649.5|2649|2650|2649|2648.5|2648|10889
1755606300000|2025-08-19 12:25:00|2650|2648.5|2649.5|2649|2650|2649|2649.5|2648.5|2590
1755606600000|2025-08-19 12:30:00|2650|2649.5|2651|2650.5|2651|2650.5|2650|2649.5|7962
1755606900000|2025-08-19 12:35:00|2651.5|2650|2650.5|2650|2651.5|2650.5|2650.5|2650|7661
1755607200000|2025-08-19 12:40:00|2651|2650.5|2651|2650|2651|2650.5|2650.5|2650|2852
1755607500000|2025-08-19 12:45:00|2650.5|2650.5|2651|2650|2651|2650.5|2650.5|2650|4519
1755607800000|2025-08-19 12:50:00|2650.5|2649.5|2649|2648|2650.5|2650|2649|2648|12231
1755608100000|2025-08-19 12:55:00|2649.5|2648.5|2651|2650|2651.5|2650.5|2649.5|2648.5|11800
1755608400000|2025-08-19 13:00:00|2650.5|2650.5|2647.5|2646.5|2651|2650.5|2647.5|2646.5|8711
1755608700000|2025-08-19 13:05:00|2648|2647|2646|2645.5|2648|2647|2646|2645.5|5479
1755609000000|2025-08-19 13:10:00|2645.5|2645|2648|2647.5|2648|2647.5|2645.5|2644.5|6398
1755609300000|2025-08-19 13:15:00|2647.5|2646.5|2648.5|2648|2648.5|2648|2647.5|2646.5|4460
1755609600000|2025-08-19 13:20:00|2647.5|2647.5|2645.5|2644.5|2647.5|2647.5|2645|2644|6233
1755609900000|2025-08-19 13:25:00|2644.5|2644|2645|2644|2647.5|2647|2643|2642|11858
1755610200000|2025-08-19 13:30:00|2644.5|2644.5|2650|2649.5|2650.5|2649.5|2644.5|2644|21792
1755610500000|2025-08-19 13:35:00|2650.5|2650|2648.5|2647.5|2652.5|2652|2647.5|2646.5|206829
1755610800000|2025-08-19 13:40:00|2648|2648|2652|2651|2652|2651.5|2647.5|2646.5|16180
1755611100000|2025-08-19 13:45:00|2651.5|2651.5|2653|2652.5|2653|2652.5|2650.5|2650|42934
1755611400000|2025-08-19 13:50:00|2652.5|2652|2649.5|2648.5|2652.5|2652|2649.5|2648.5|17790
1755611700000|2025-08-19 13:55:00|2650|2649|2646|2645|2650|2649|2645.5|2645|9883
1755612000000|2025-08-19 14:00:00|2645.5|2644.5|2643.5|2643|2646.5|2646|2643|2642.5|22055
1755612300000|2025-08-19 14:05:00|2644|2643.5|2644|2643.5|2644.5|2644|2642|2641.5|11144
1755612600000|2025-08-19 14:10:00|2643.5|2643|2644.5|2644|2645|2644|2643.5|2643|16148
1755612900000|2025-08-19 14:15:00|2645|2643.5|2647|2646.5|2648|2647.5|2644|2643.5|18488
1755613200000|2025-08-19 14:20:00|2647.5|2647|2648|2647.5|2648|2647.5|2647|2646|11998
1755613500000|2025-08-19 14:25:00|2647.5|2647|2648.5|2648|2648.5|2648|2645.5|2644.5|11122
1755613800000|2025-08-19 14:30:00|2647.5|2647|2650.5|2650|2650.5|2650|2647.5|2647|9903
1755614100000|2025-08-19 14:35:00|2650|2649|2650.5|2650|2651|2650.5|2649.5|2649|158154
1755614400000|2025-08-19 14:40:00|2651|2649.5|2651|2650|2651|2650.5|2650|2649.5|70854
1755614700000|2025-08-19 14:45:00|2651.5|2650.5|2651.5|2650.5|2651.5|2651|2650|2649.5|12632
1755615000000|2025-08-19 14:50:00|2651|2651|2652.5|2652|2652.5|2652|2650.5|2650|13851
1755615300000|2025-08-19 14:55:00|2653|2651.5|2653.5|2652.5|2654.5|2653.5|2652.5|2651.5|15628
1755615600000|2025-08-19 15:00:00|2653|2653|2653.5|2652.5|2654|2653.5|2651.5|2651|13598
1755615900000|2025-08-19 15:05:00|2653|2652|2652|2651.5|2653.5|2652.5|2652|2651|17989
1755616200000|2025-08-19 15:10:00|2651.5|2651|2653.5|2652.5|2653.5|2653|2651.5|2651|65975
1755616500000|2025-08-19 15:15:00|2653|2653|2653|2652.5|2654|2653|2652.5|2652|46319
1755616800000|2025-08-19 15:20:00|2653.5|2653|2652|2651.5|2654|2653.5|2652|2651|18801
1755617100000|2025-08-19 15:25:00|2651.5|2651|2651|2650.5|2651.5|2651|2650|2649.5|25890
1755673200000|2025-08-20 07:00:00|2638.5|2637|2642|2641|2642.5|2641.5|2638|2636.5|21409
1755673500000|2025-08-20 07:05:00|2641.5|2640.5|2641.5|2641|2644.5|2644|2641|2640.5|8673
1755673800000|2025-08-20 07:10:00|2642|2641.5|2642.5|2641.5|2642.5|2641.5|2640|2639.5|10188
1755674100000|2025-08-20 07:15:00|2642|2642|2640.5|2640|2643.5|2643|2640.5|2640|9986
1755674400000|2025-08-20 07:20:00|2640|2639.5|2637.5|2637|2640|2639.5|2636.5|2636|5614
1755674700000|2025-08-20 07:25:00|2637|2636.5|2639|2638.5|2639|2638.5|2637|2636.5|4255
1755675000000|2025-08-20 07:30:00|2639.5|2638|2638|2637.5|2639.5|2639|2637|2636|7948
1755675300000|2025-08-20 07:35:00|2637.5|2637|2641|2640|2641|2640|2637|2636.5|4209
1755675600000|2025-08-20 07:40:00|2640.5|2640.5|2638.5|2638|2641|2640.5|2638.5|2638|5576
1755675900000|2025-08-20 07:45:00|2639|2638.5|2638.5|2638|2639.5|2639|2638.5|2638|15557
1755676200000|2025-08-20 07:50:00|2638|2637|2639.5|2638.5|2640|2639|2638|2637|3317
1755676500000|2025-08-20 07:55:00|2639|2639|2637|2636.5|2640|2639|2637|2636.5|7596
1755676800000|2025-08-20 08:00:00|2637.5|2637|2638.5|2638|2638.5|2638|2637|2636.5|5025
1755677100000|2025-08-20 08:05:00|2638|2637.5|2637.5|2637|2639|2638|2637|2636.5|2742
1755677400000|2025-08-20 08:10:00|2637|2636.5|2636|2635|2637.5|2637|2635.5|2635|10584
1755677700000|2025-08-20 08:15:00|2635.5|2634.5|2636|2635.5|2636|2635.5|2635|2634.5|6529
1755678000000|2025-08-20 08:20:00|2635.5|2635|2633.5|2633|2636|2635.5|2633.5|2633|5990
1755678300000|2025-08-20 08:25:00|2633|2632.5|2635.5|2635|2635.5|2635|2633|2632.5|8015
1755678600000|2025-08-20 08:30:00|2636|2635.5|2634.5|2634|2636.5|2636|2634|2633.5|57145
1755678900000|2025-08-20 08:35:00|2635|2634.5|2636|2635.5|2637|2636.5|2634|2633.5|7822
1755679200000|2025-08-20 08:40:00|2636.5|2636|2637.5|2637|2638|2637.5|2636.5|2636|8492
1755679500000|2025-08-20 08:45:00|2638|2636.5|2637.5|2637|2638|2637|2636.5|2635.5|7681
1755679800000|2025-08-20 08:50:00|2638|2637.5|2639.5|2639|2639.5|2639|2638|2637.5|4121
1755680100000|2025-08-20 08:55:00||2638.5||2639||2639||2638.5|4235
1755680400000|2025-08-20 09:00:00|2640|2638.5|2639|2638.5|2641|2640|2638.5|2638|10587
1755680700000|2025-08-20 09:05:00|2639.5|2638|2640|2639.5|2641|2640|2639.5|2638|4619
1755681000000|2025-08-20 09:10:00|2639|2638.5|2638.5|2637.5|2639.5|2639|2637|2636.5|57966
1755681300000|2025-08-20 09:15:00|2638|2638|2640|2639.5|2640|2639.5|2638|2638|4896
1755681600000|2025-08-20 09:20:00|2639.5|2639|2640|2639.5|2640|2639.5|2639.5|2639|9988
1755681900000|2025-08-20 09:25:00|2640.5|2640|2638|2637.5|2640.5|2640|2638|2637.5|5657
1755682200000|2025-08-20 09:30:00|2638.5|2638|2638.5|2638|2639|2638.5|2638|2637.5|2732
1755682500000|2025-08-20 09:35:00|2639|2638.5|2639|2638|2639.5|2638.5|2638.5|2638|9547
1755682800000|2025-08-20 09:40:00|2638.5|2638.5|2639.5|2638.5|2639.5|2639|2638.5|2638|3059
1755683100000|2025-08-20 09:45:00|2639|2639|2639|2638|2640|2639.5|2638.5|2637.5|2944
1755683400000|2025-08-20 09:50:00|2638.5|2638.5|2638.5|2638|2639|2638.5|2638.5|2637.5|3119
1755683700000|2025-08-20 09:55:00|2639|2638.5|2637|2636.5|2639|2638.5|2636.5|2636|4189
1755684000000|2025-08-20 10:00:00|2636.5|2636|2637|2636.5|2637|2636.5|2636|2635.5|4044
1755684300000|2025-08-20 10:05:00|2637.5|2637|2638|2637.5|2638.5|2638|2637|2636.5|4379
1755684600000|2025-08-20 10:10:00|2638.5|2638|2637.5|2636.5|2639|2638.5|2637|2636|5165
1755684900000|2025-08-20 10:15:00|2637|2637|2639.5|2639|2639.5|2639|2637|2637|6294
1755685200000|2025-08-20 10:20:00|2640|2638.5|2639|2638.5|2640|2639|2639|2638.5|2986
1755685500000|2025-08-20 10:25:00|2639.5|2639|2639.5|2639|2640|2639.5|2639.5|2638.5|2056
1755685800000|2025-08-20 10:30:00|2640|2638.5|2640.5|2640|2641|2640.5|2639.5|2638.5|5995
1755686100000|2025-08-20 10:35:00|2641|2640.5|2640.5|2639.5|2642|2641.5|2640|2639|8116
1755686400000|2025-08-20 10:40:00|2641|2640|2641|2640.5|2642|2641|2640.5|2640|4642
1755686700000|2025-08-20 10:45:00|2641.5|2641|2639|2638.5|2641.5|2641|2639|2638.5|11853
1755687000000|2025-08-20 10:50:00|2639.5|2639|2640.5|2640|2641|2640|2639.5|2639|2831
1755687300000|2025-08-20 10:55:00|2640|2639.5|2639.5|2639|2640.5|2639.5|2639|2638.5|7205
1755687600000|2025-08-20 11:00:00|2639|2638.5|2641|2640.5|2641|2640.5|2639|2638.5|5120
1755687900000|2025-08-20 11:05:00|2641.5|2640|2642|2641.5|2642.5|2641.5|2641|2640|1048
1755688200000|2025-08-20 11:10:00|2642.5|2642|2643|2642.5|2643|2642.5|2642.5|2642|2335
1755688500000|2025-08-20 11:15:00|2643.5|2643|2643.5|2643|2644|2643.5|2643|2642.5|8039
1755688800000|2025-08-20 11:20:00|2644|2642.5|2643|2642.5|2644|2642.5|2643|2642|2104
1755689100000|2025-08-20 11:25:00|2642.5|2642|2643.5|2643|2643.5|2643|2642.5|2642|2534
1755689400000|2025-08-20 11:30:00|2644|2643.5|2646|2645.5|2646|2645.5|2644|2643.5|9200
1755689700000|2025-08-20 11:35:00|2646.5|2646|2647|2646|2647|2646.5|2646|2645.5|4478
1755690000000|2025-08-20 11:40:00|2646.5|2646.5|2647|2646|2647.5|2646.5|2645.5|2645|8683
1755690300000|2025-08-20 11:45:00|2647.5|2646.5|2647.5|2646.5|2648|2647.5|2646.5|2646|10255
1755690600000|2025-08-20 11:50:00|2648|2647|2649.5|2649|2649.5|2649|2647|2646.5|4355
1755690900000|2025-08-20 11:55:00|2650|2648.5|2650|2649.5|2650.5|2650|2649.5|2648.5|6399
1755691200000|2025-08-20 12:00:00|2649.5|2649|2652|2651|2652.5|2651.5|2649.5|2649|9484
1755691500000|2025-08-20 12:05:00|2652.5|2651.5|2654|2653.5|2654.5|2653.5|2652|2651|10148
1755691800000|2025-08-20 12:10:00|2654.5|2653|2653.5|2653|2655|2654.5|2653.5|2653|12180
1755692100000|2025-08-20 12:15:00|2654|2653.5|2653.5|2653|2654.5|2654|2653|2652.5|11638
1755692400000|2025-08-20 12:20:00|2654|2653.5|2653.5|2653|2654.5|2654|2653.5|2653|6796
1755692700000|2025-08-20 12:25:00|2654|2653.5|2653.5|2653|2654.5|2654|2653.5|2653|3776
1755693000000|2025-08-20 12:30:00|2654|2653.5|2653.5|2653|2654.5|2654|2653|2652.5|7091
1755693300000|2025-08-20 12:35:00|2654|2652.5|2655|2654|2655|2654.5|2653.5|2652.5|23230
1755693600000|2025-08-20 12:40:00|2654.5|2654.5|2656.5|2655.5|2656.5|2656|2654.5|2654|3838
1755693900000|2025-08-20 12:45:00|2656|2656|2656|2655|2657.5|2657|2655|2654|8023
1755694200000|2025-08-20 12:50:00|2656.5|2655.5|2657|2656.5|2657|2656.5|2656.5|2655|5364
1755694500000|2025-08-20 12:55:00|2656.5|2655.5|2658|2657.5|2658.5|2657.5|2656.5|2655.5|9398
1755694800000|2025-08-20 13:00:00|2657.5|2657|2658.5|2658|2659.5|2658.5|2657.5|2657|6384
1755695100000|2025-08-20 13:05:00|2659|2658.5|2661.5|2660.5|2661.5|2661|2659|2658|6988
1755695400000|2025-08-20 13:10:00|2661|2661|2662|2661.5|2662|2661.5|2660.5|2659.5|10065
1755695700000|2025-08-20 13:15:00|2662.5|2662|2664|2663.5|2664|2663.5|2661.5|2661|6629
1755696000000|2025-08-20 13:20:00|2664.5|2663|2661.5|2661|2664.5|2664|2661.5|2661|18406
1755696300000|2025-08-20 13:25:00|2662|2661.5|2662|2661|2665|2664|2661.5|2661|11837
1755696600000|2025-08-20 13:30:00|2661.5|2660.5|2662|2661|2665.5|2665|2659.5|2658.5|42072
1755696900000|2025-08-20 13:35:00|2661.5|2661.5|2664|2663|2664|2663.5|2661|2660|12153
1755697200000|2025-08-20 13:40:00|2663.5|2662.5|2666.5|2665.5|2667|2666.5|2663.5|2662.5|906285
1755697500000|2025-08-20 13:45:00|2667|2666|2668.5|2667.5|2672.5|2672|2667|2666|35411
1755697800000|2025-08-20 13:50:00|2668|2667|2667|2666.5|2671|2670|2666|2665|20287
1755698100000|2025-08-20 13:55:00|2667.5|2666|2666|2665|2667.5|2666.5|2664|2663|20635
1755698400000|2025-08-20 14:00:00|2666.5|2666|2670.5|2670|2671|2670|2666|2665.5|39204
1755698700000|2025-08-20 14:05:00|2671|2669.5|2668|2667.5|2671|2670|2667.5|2666.5|37453
1755699000000|2025-08-20 14:10:00|2667.5|2667|2664.5|2664|2668.5|2668|2664.5|2664|19477
1755699300000|2025-08-20 14:15:00|2665|2664.5|2664|2663.5|2665.5|2665|2664|2663|23924
1755699600000|2025-08-20 14:20:00|2664.5|2664|2662.5|2662|2665.5|2664.5|2662.5|2662|18673
1755699900000|2025-08-20 14:25:00|2663|2662.5|2661|2660|2663|2662.5|2660|2659.5|26596
1755700200000|2025-08-20 14:30:00|2662|2661.5|2664.5|2664|2665.5|2665|2661.5|2660.5|28983
1755700500000|2025-08-20 14:35:00|2664|2663.5|2664.5|2664|2665.5|2665|2663|2662|22992
1755700800000|2025-08-20 14:40:00|2665|2664.5|2663|2662.5|2665.5|2665|2663|2662.5|15401
1755701100000|2025-08-20 14:45:00|2662.5|2662|2662.5|2662|2663|2662.5|2661.5|2661|25417
1755701400000|2025-08-20 14:50:00|2663|2662.5|2663.5|2663|2664|2663.5|2662.5|2662|16263
1755701700000|2025-08-20 14:55:00|2664|2663.5|2663|2662.5|2664.5|2664|2662.5|2662|18408
1755702000000|2025-08-20 15:00:00|2662.5|2662|2662|2661|2663.5|2662.5|2661|2660|37497
1755702300000|2025-08-20 15:05:00|2661.5|2661.5|2663.5|2663|2664|2663.5|2661.5|2661|22256
1755702600000|2025-08-20 15:10:00|2664|2663.5|2665.5|2664.5|2665.5|2665|2663.5|2663|22637
1755702900000|2025-08-20 15:15:00|2666|2665|2667.5|2666.5|2668|2667|2665.5|2665|28729
1755703200000|2025-08-20 15:20:00|2667|2667|2667.5|2667|2667.5|2667|2666.5|2666|26610
1755703500000|2025-08-20 15:25:00|2667|2666.5|2668|2667.5|2668|2667.5|2667|2666.5|31350
1755759600000|2025-08-21 07:00:00|2675|2674|2675|2674.5|2680.5|2680|2674.5|2673.5|22775
1755759900000|2025-08-21 07:05:00|2674.5|2674|2677|2676|2678.5|2677.5|2674.5|2673.5|13653
1755760200000|2025-08-21 07:10:00|2677.5|2676.5|2677.5|2677|2679|2678.5|2676.5|2675.5|16520
1755760500000|2025-08-21 07:15:00|2678|2677.5|2680.5|2679.5|2680.5|2679.5|2677|2676.5|12328
1755760800000|2025-08-21 07:20:00|2680|2680|2679.5|2678.5|2680.5|2680|2679|2678|1405
1755761100000|2025-08-21 07:25:00|2678.5|2678|2678|2677.5|2679.5|2678.5|2678|2677|2360
1755761400000|2025-08-21 07:30:00|2678.5|2678|2679|2678.5|2681|2680.5|2678.5|2678|11819
1755761700000|2025-08-21 07:35:00|2679.5|2679|2680.5|2680|2682.5|2681.5|2679.5|2679|7023
1755762000000|2025-08-21 07:40:00|2680|2679.5|2681.5|2681|2681.5|2681|2680|2679.5|3413
1755762300000|2025-08-21 07:45:00|2681|2680.5|2681.5|2681|2682.5|2681.5|2681|2680.5|3206
1755762600000|2025-08-21 07:50:00|2681|2680.5|2681|2680|2681|2680.5|2680.5|2680|4063
1755762900000|2025-08-21 07:55:00|2681.5|2680.5|2679.5|2679|2681.5|2681|2679.5|2678.5|4519
1755763200000|2025-08-21 08:00:00|2680|2678.5|2680|2679.5|2680.5|2680|2678.5|2678|7314
1755763500000|2025-08-21 08:05:00|2679.5|2679|2681.5|2680.5|2681.5|2680.5|2679.5|2679|3013
1755763800000|2025-08-21 08:10:00|2682|2681|2682|2681.5|2683|2682.5|2681.5|2681|9740
1755764100000|2025-08-21 08:15:00|2681.5|2681|2683|2682|2683|2682.5|2681|2680.5|4566
1755764400000|2025-08-21 08:20:00|2682.5|2682.5|2683|2682.5|2683|2682.5|2682.5|2682|4561
1755764700000|2025-08-21 08:25:00|2682.5|2682|2683.5|2683|2683.5|2683|2682.5|2681.5|24140
1755765000000|2025-08-21 08:30:00|2682|2681.5|2680.5|2679.5|2683|2682|2679.5|2679|11793
1755765300000|2025-08-21 08:35:00|2680|2680|2679|2678.5|2680.5|2680|2679|2678.5|5649
1755765600000|2025-08-21 08:40:00|2678.5|2678|2679|2678|2679.5|2678.5|2678.5|2677.5|9479
1755765900000|2025-08-21 08:45:00|2678.5|2678.5|2679.5|2679|2679.5|2679|2678|2677.5|3112
1755766200000|2025-08-21 08:50:00|2679|2678.5|2679|2678.5|2679|2679|2678|2677.5|14899
1755766500000|2025-08-21 08:55:00|2679.5|2678|2681|2680|2681|2680.5|2679|2678|4436
1755766800000|2025-08-21 09:00:00|2680.5|2680.5|2680.5|2679.5|2681|2680.5|2679|2678.5|3156
1755767100000|2025-08-21 09:05:00|2680|2679|2679.5|2679|2680|2679|2679|2678.5|1918
1755767400000|2025-08-21 09:10:00|2679|2678.5|2678.5|2678|2679|2679|2678.5|2678|8552
1755767700000|2025-08-21 09:15:00|2678|2677.5|2680.5|2680|2680.5|2680|2678|2677.5|8089
1755768000000|2025-08-21 09:20:00|2681|2679.5|2680.5|2680|2681|2680|2680.5|2679.5|13834
1755768300000|2025-08-21 09:25:00|2681|2679.5|2681|2680|2681.5|2681|2680.5|2679.5|6214
1755768600000|2025-08-21 09:30:00|2680.5|2679.5|2680.5|2680|2681|2680|2680.5|2679.5|9403
1755768900000|2025-08-21 09:35:00|2680|2679.5|2679|2678.5|2680.5|2679.5|2679|2678|4344
1755769200000|2025-08-21 09:40:00|2678.5|2677.5|2677.5|2677|2678.5|2677.5|2677.5|2677|6078
1755769500000|2025-08-21 09:45:00|2677|2676.5|2677|2676.5|2677.5|2676.5|2676.5|2675.5|13617
1755769800000|2025-08-21 09:50:00|2676.5|2676|2675|2674.5|2677|2676|2674.5|2674|3668
1755770100000|2025-08-21 09:55:00|2675.5|2674|2675|2674.5|2675.5|2675|2675|2674|4327
1755770400000|2025-08-21 10:00:00|2675.5|2675|2674.5|2674|2676|2675.5|2674.5|2674|6765
1755770700000|2025-08-21 10:05:00|2674|2673.5|2673.5|2673|2674|2673.5|2673.5|2672.5|7304
1755771000000|2025-08-21 10:10:00|2674|2673.5|2675|2674.5|2675|2674.5|2674|2673|1620
1755771300000|2025-08-21 10:15:00|2675.5|2675|2675.5|2675|2676|2675.5|2675.5|2675|4734
1755771600000|2025-08-21 10:20:00|2675|2674.5|2676.5|2676|2676.5|2676|2675|2674.5|1605
1755771900000|2025-08-21 10:25:00|2676|2675.5|2676.5|2676|2676.5|2676|2675.5|2675|10849
1755772200000|2025-08-21 10:30:00|2676|2675.5|2674.5|2674|2676|2675.5|2674.5|2673.5|47800
1755772500000|2025-08-21 10:35:00|2674|2673.5|2674|2673.5|2674|2673.5|2673.5|2673|6541
1755772800000|2025-08-21 10:40:00|2673.5|2673|2672|2671.5|2674|2673|2672|2671.5|13052
1755773100000|2025-08-21 10:45:00|2672.5|2672|2674.5|2674|2674.5|2674|2672.5|2672|12564
1755773400000|2025-08-21 10:50:00|2674|2673.5|2674.5|2674|2674.5|2674|2674|2673.5|4729
1755773700000|2025-08-21 10:55:00|2675|2674.5|2674|2673.5|2675|2674.5|2673.5|2673|12491
1755774000000|2025-08-21 11:00:00|2675|2674|2677|2676.5|2677|2676.5|2674.5|2674|58666
1755774300000|2025-08-21 11:05:00|2676.5|2676|2676.5|2676|2677.5|2676.5|2676.5|2675.5|1950
1755774600000|2025-08-21 11:10:00|2676|2675|2677|2676.5|2677.5|2677|2676|2675|6771
1755774900000|2025-08-21 11:15:00|2677.5|2677|2677.5|2677|2678.5|2677.5|2677.5|2676.5|15469
1755775200000|2025-08-21 11:20:00|2678|2677.5|2679|2678.5|2679.5|2679|2678|2677.5|2855
1755775500000|2025-08-21 11:25:00|2679.5|2679|2678.5|2678|2679.5|2679|2677.5|2677|5485
1755775800000|2025-08-21 11:30:00|2678|2677.5|2676|2675|2678.5|2678|2675.5|2675|7543
1755776100000|2025-08-21 11:35:00|2675.5|2674.5|2675|2674.5|2676|2675|2674.5|2674|1365
1755776400000|2025-08-21 11:40:00|2675.5|2675|2675.5|2675|2675.5|2675|2675|2674.5|3836
1755776700000|2025-08-21 11:45:00|2675|2674.5|2675.5|2674.5|2675.5|2675|2675|2674.5|8059
1755777000000|2025-08-21 11:50:00|2676.5|2675|2676.5|2676|2676.5|2676|2675.5|2675|4002
1755777300000|2025-08-21 11:55:00|2677|2675.5|2676.5|2676|2678|2677.5|2676.5|2675.5|4985
1755777600000|2025-08-21 12:00:00|2677|2676.5|2677|2676.5|2678|2677|2677|2676.5|1354
1755777900000|2025-08-21 12:05:00|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|4671
1755778200000|2025-08-21 12:10:00|2678.5|2678|2679.5|2679|2679.5|2679|2678.5|2678|4242
1755778500000|2025-08-21 12:15:00|2679|2678.5|2679|2678.5|2679.5|2679|2679|2678|5262
1755778800000|2025-08-21 12:20:00|2678.5|2678|2679|2678.5|2679|2678.5|2678|2677.5|6749
1755779100000|2025-08-21 12:25:00|2678.5|2678|2678.5|2678|2678.5|2678|2678|2677.5|3910
1755779400000|2025-08-21 12:30:00|2678|2677.5|2679|2678|2679|2678|2677.5|2676.5|4836
1755779700000|2025-08-21 12:35:00|2678.5|2678.5|2679|2678.5|2679.5|2679|2677.5|2676.5|12849
1755780000000|2025-08-21 12:40:00|2679.5|2679|2679|2678.5|2679.5|2679|2678.5|2678|5533
1755780300000|2025-08-21 12:45:00|2678.5|2678|2678.5|2678|2679|2678.5|2678|2677.5|8333
1755780600000|2025-08-21 12:50:00|2678|2677.5|2678.5|2678|2678.5|2678|2678|2677|2782
1755780900000|2025-08-21 12:55:00|2678|2677.5|2677.5|2677|2678|2678|2677.5|2677|4334
1755781200000|2025-08-21 13:00:00|2677|2676.5|2676|2675.5|2677|2676.5|2675.5|2674.5|13980
1755781500000|2025-08-21 13:05:00|2676.5|2676|2675|2674.5|2676.5|2676|2675|2674|9757
1755781800000|2025-08-21 13:10:00|2675.5|2675|2673|2672.5|2675.5|2675|2673|2672.5|12383
1755782100000|2025-08-21 13:15:00|2673.5|2672|2673.5|2673|2674|2673.5|2672|2671.5|14987
1755782400000|2025-08-21 13:20:00|2674|2673.5|2672.5|2672|2674.5|2674|2672.5|2672|11521
1755782700000|2025-08-21 13:25:00|2672|2671.5|2670.5|2670|2672|2672|2670|2669.5|4864
1755783000000|2025-08-21 13:30:00|2670|2669.5|2673.5|2673|2677.5|2677|2667.5|2666.5|29282
1755783300000|2025-08-21 13:35:00|2674|2672.5|2672|2671|2674|2673.5|2670|2669.5|11901
1755783600000|2025-08-21 13:40:00|2671.5|2671.5|2668.5|2667.5|2673|2672|2668.5|2667.5|8159
1755783900000|2025-08-21 13:45:00|2669|2668.5|2670|2669|2671.5|2670.5|2667.5|2666.5|23227
1755784200000|2025-08-21 13:50:00|2669.5|2669.5|2674|2673.5|2674.5|2674|2669.5|2669|19519
1755784500000|2025-08-21 13:55:00|2674.5|2673|2675.5|2675|2675.5|2675|2673.5|2672.5|12906
1755784800000|2025-08-21 14:00:00|2675|2674.5|2679|2678.5|2679|2678.5|2675|2674.5|31713
1755785100000|2025-08-21 14:05:00|2679.5|2679|2679.5|2679|2681|2680|2679|2678|20346
1755785400000|2025-08-21 14:10:00|2679|2678.5|2680|2679.5|2680|2679.5|2678|2677.5|16706
1755785700000|2025-08-21 14:15:00|2679.5|2679|2680|2679.5|2680.5|2680|2679.5|2679|11732
1755786000000|2025-08-21 14:20:00|2679.5|2679|2679.5|2679|2681.5|2681|2678.5|2678|14524
1755786300000|2025-08-21 14:25:00|2679|2678.5|2675.5|2674.5|2679.5|2679|2675|2674.5|72438
1755786600000|2025-08-21 14:30:00|2675|2675|2676.5|2676|2676.5|2676|2674.5|2674|9225
1755786900000|2025-08-21 14:35:00|2677|2676.5|2672.5|2672|2677|2676.5|2672.5|2672|14942
1755787200000|2025-08-21 14:40:00|2673|2672.5|2673.5|2673|2674.5|2673.5|2672|2671.5|11284
1755787500000|2025-08-21 14:45:00|2674|2673.5|2676|2675|2676|2675|2673.5|2673|18674
1755787800000|2025-08-21 14:50:00|2675.5|2675.5|2673.5|2672.5|2676|2675.5|2673|2672.5|15708
1755788100000|2025-08-21 14:55:00|2673|2673|2674.5|2674|2674.5|2674|2672.5|2672|10168
1755788400000|2025-08-21 15:00:00|2675|2673.5|2673.5|2673|2675|2674|2673|2672.5|16451
1755788700000|2025-08-21 15:05:00|2674|2673.5|2673.5|2673|2675|2674.5|2673|2672.5|14958
1755789000000|2025-08-21 15:10:00|2674|2673.5|2674|2673.5|2675|2674.5|2672.5|2671.5|13801
1755789300000|2025-08-21 15:15:00|2674.5|2674|2675.5|2675|2675.5|2675|2674|2673|23453
1755789600000|2025-08-21 15:20:00|2676|2675.5|2676|2675.5|2676|2675.5|2674|2673.5|20956
1755789900000|2025-08-21 15:25:00|2676.5|2676|2677|2676.5|2678|2677.5|2675.5|2675|22702
1755846000000|2025-08-22 07:00:00|2692.5|2691|2693|2692|2695.5|2694|2691|2690.5|21233
1755846300000|2025-08-22 07:05:00|2692|2691.5|2686|2685.5|2692|2692|2685.5|2684.5|4609
1755846600000|2025-08-22 07:10:00|2685.5|2684.5|2682|2681|2686|2685|2681|2680.5|4766
1755846900000|2025-08-22 07:15:00|2681.5|2680.5|2681.5|2680.5|2683|2682.5|2680.5|2680|3060
1755847200000|2025-08-22 07:20:00|2682|2681|2682.5|2682|2683.5|2683|2681.5|2681|2270
1755847500000|2025-08-22 07:25:00|2682|2681.5|2684.5|2684|2685|2684|2682|2681.5|2835
1755847800000|2025-08-22 07:30:00|2684|2683.5|2684|2683.5|2685|2684|2682.5|2682|5070
1755848100000|2025-08-22 07:35:00|2683.5|2683|2686|2685.5|2686|2685.5|2683.5|2683|3433
1755848400000|2025-08-22 07:40:00|2685.5|2684.5|2684.5|2684|2686|2685|2683.5|2683|2367
1755848700000|2025-08-22 07:45:00|2684|2683.5|2684.5|2684|2684.5|2684|2683.5|2682.5|1739
1755849000000|2025-08-22 07:50:00|2684|2683.5|2684|2683.5|2684.5|2684|2684|2683|870
1755849300000|2025-08-22 07:55:00|2684.5|2684|2685|2684.5|2686.5|2686|2684|2683.5|3873
1755849600000|2025-08-22 08:00:00|2685.5|2685|2686.5|2685.5|2686.5|2685.5|2685|2684.5|17987
1755849900000|2025-08-22 08:05:00|2686|2686|2687|2686|2688.5|2688|2686|2685.5|4567
1755850200000|2025-08-22 08:10:00|2687.5|2686.5|2687.5|2687|2688|2687.5|2687|2686.5|1657
1755850500000|2025-08-22 08:15:00|2688|2686.5|2689|2688|2689|2688.5|2687|2686.5|2820
1755850800000|2025-08-22 08:20:00|2689.5|2688.5|2687|2686|2689.5|2689|2686|2685|2559
1755851100000|2025-08-22 08:25:00|2686.5|2686.5|2689.5|2688.5|2689.5|2689|2686.5|2686|3143
1755851400000|2025-08-22 08:30:00|2689|2689|2687|2686.5|2689.5|2689|2686.5|2686|3857
1755851700000|2025-08-22 08:35:00|2686.5|2686|2687|2686|2687|2686.5|2686.5|2685.5|9938
1755852000000|2025-08-22 08:40:00|2686.5|2686.5|2687.5|2687|2688|2687.5|2686.5|2686|1994
1755852300000|2025-08-22 08:45:00|2687|2686.5|2689.5|2689|2689.5|2689|2687|2686.5|5925
1755852600000|2025-08-22 08:50:00|2688.5|2688|2690|2689.5|2690.5|2689.5|2688.5|2687.5|5012
1755852900000|2025-08-22 08:55:00|2690.5|2690|2690.5|2690|2691|2690.5|2690|2689.5|5393
1755853200000|2025-08-22 09:00:00|2690|2689.5|2689|2688|2690|2689.5|2688|2687.5|1589
1755853500000|2025-08-22 09:05:00|2688.5|2688.5|2689.5|2688.5|2689.5|2689|2688.5|2688|3741
1755853800000|2025-08-22 09:10:00|2689|2688|2689|2688.5|2689.5|2688.5|2688|2687.5|4838
1755854100000|2025-08-22 09:15:00|2688.5|2688|2688|2687.5|2689|2688|2687.5|2687|9851
1755854400000|2025-08-22 09:20:00|2687.5|2687|2687|2686.5|2688|2687|2686.5|2686|2335
1755854700000|2025-08-22 09:25:00|2687.5|2687|2686|2685.5|2688|2687|2686|2685.5|5495
1755855000000|2025-08-22 09:30:00|2685.5|2685|2686|2685|2686|2685|2685.5|2685|3250
1755855300000|2025-08-22 09:35:00|2686.5|2685.5|2685|2684.5|2686.5|2685.5|2685|2684.5|2183
1755855600000|2025-08-22 09:40:00|2684.5|2684|2683.5|2682.5|2684.5|2684|2683|2682.5|2402
1755855900000|2025-08-22 09:45:00|2683|2683|2683|2682.5|2684|2683.5|2683|2682.5|3688
1755856200000|2025-08-22 09:50:00|2682.5|2682|2682|2681.5|2683|2682|2681.5|2681|5935
1755856500000|2025-08-22 09:55:00|2681.5|2681|2682.5|2681.5|2683|2682|2681.5|2681|3233
1755856800000|2025-08-22 10:00:00|2683|2682|2682.5|2681.5|2683|2682|2682|2681.5|6924
1755857100000|2025-08-22 10:05:00|2682|2681|2681|2680.5|2682.5|2681|2681|2680.5|5167
1755857400000|2025-08-22 10:10:00|2680.5|2680|2679.5|2679|2680.5|2680|2679|2678.5|5436
1755857700000|2025-08-22 10:15:00|2680.5|2679.5|2681|2680.5|2681|2680.5|2680|2679.5|3647
1755858000000|2025-08-22 10:20:00|2681.5|2681|2682.5|2681.5|2682.5|2681.5|2681.5|2681|1081
1755858300000|2025-08-22 10:25:00|2683|2682|2684|2683|2684|2683|2683|2682|4399
1755858600000|2025-08-22 10:30:00|2683.5|2683.5|2683.5|2683|2684|2683.5|2683.5|2683|1388
1755858900000|2025-08-22 10:35:00|2684|2683.5|2684|2683.5|2684.5|2684|2683.5|2683.5|20289
1755859200000|2025-08-22 10:40:00|2684.5|2684|2684.5|2684|2684.5|2684|2684|2683.5|2605
1755859500000|2025-08-22 10:45:00|2685|2684.5|2685.5|2685|2685.5|2685|2685|2684.5|11011
1755859800000|2025-08-22 10:50:00|2686|2685.5|2687|2686.5|2687|2686.5|2685.5|2685.5|4112
1755860100000|2025-08-22 10:55:00|2686.5|2686|2688.5|2688|2688.5|2688|2686.5|2686|2756
1755860400000|2025-08-22 11:00:00|2689|2687.5|2686|2685|2689|2688.5|2685.5|2684.5|11242
1755860700000|2025-08-22 11:05:00|2685.5|2684.5|2688.5|2688|2688.5|2688|2685.5|2684.5|6433
1755861000000|2025-08-22 11:10:00|2688|2687.5|2688.5|2687.5|2689.5|2689|2688|2687.5|12582
1755861300000|2025-08-22 11:15:00|2688|2688|2689|2688|2689|2688.5|2688|2688|1927
1755861600000|2025-08-22 11:20:00|2688.5|2688.5|2688.5|2688|2689|2688.5|2688|2687.5|3094
1755861900000|2025-08-22 11:25:00|2689|2688.5|2689.5|2688.5|2689.5|2689|2689|2688|2518
1755862200000|2025-08-22 11:30:00|2689|2687.5|2688.5|2688|2689.5|2688.5|2687.5|2687|5499
1755862500000|2025-08-22 11:35:00|2688|2687.5|2687|2686.5|2688.5|2687.5|2686.5|2686|1912
1755862800000|2025-08-22 11:40:00|2686.5|2686|2687|2686|2687.5|2687|2686.5|2686|5946
1755863100000|2025-08-22 11:45:00|2686.5|2686.5|2687|2686.5|2687|2686.5|2686.5|2686|2179
1755863400000|2025-08-22 11:50:00|2687.5|2686|2687.5|2687|2687.5|2687|2687|2686|1032
1755863700000|2025-08-22 11:55:00||2686.5||2687||2687||2686.5|897
1755864000000|2025-08-22 12:00:00|2687|2686.5|2686.5|2686|2687.5|2686.5|2686.5|2685.5|2103
1755864300000|2025-08-22 12:05:00|2687|2686.5|2686|2685|2687|2686.5|2686|2685|5985
1755864600000|2025-08-22 12:10:00|2685.5|2685.5|2686.5|2686|2686.5|2686|2684.5|2684|6829
1755864900000|2025-08-22 12:15:00|2686|2685.5|2685|2684.5|2687|2686|2685|2684.5|2399
1755865200000|2025-08-22 12:20:00|2684.5|2684|2684|2683.5|2684.5|2684|2683.5|2683|2873
1755865500000|2025-08-22 12:25:00|2684.5|2683|2684|2683.5|2684.5|2684|2684|2683|1627
1755865800000|2025-08-22 12:30:00|2684.5|2684|2685|2684.5|2685|2684.5|2684|2683.5|53468
1755866100000|2025-08-22 12:35:00|2685.5|2685|2684.5|2684|2685.5|2685|2684.5|2684|3933
1755866400000|2025-08-22 12:40:00|2685|2684.5|2684|2683.5|2685|2684.5|2683.5|2683|3937
1755866700000|2025-08-22 12:45:00|2684.5|2684|2686.5|2686|2686.5|2686|2684.5|2684|5443
1755867000000|2025-08-22 12:50:00|2687|2686.5|2687|2686.5|2687|2686.5|2686.5|2686|2381
1755867300000|2025-08-22 12:55:00|2687.5|2686|2688.5|2687.5|2688.5|2688|2687.5|2686|1941
1755867600000|2025-08-22 13:00:00|2688|2687|2686.5|2686|2688|2687.5|2684.5|2684|5184
1755867900000|2025-08-22 13:05:00|2687|2686.5|2688|2687.5|2688|2687.5|2687|2686|23769
1755868200000|2025-08-22 13:10:00|2687.5|2687|2689|2688.5|2689|2688.5|2687.5|2687|5738
1755868500000|2025-08-22 13:15:00|2689.5|2689|2690|2689.5|2690.5|2690|2689|2688.5|5253
1755868800000|2025-08-22 13:20:00|2690.5|2690|2690.5|2690|2692|2691.5|2690.5|2690|6277
1755869100000|2025-08-22 13:25:00|2689.5|2689|2691|2690.5|2691.5|2691|2689.5|2688.5|4860
1755869400000|2025-08-22 13:30:00|2692.5|2691.5|2700|2699|2703.5|2702.5|2691|2690|28292
1755869700000|2025-08-22 13:35:00|2699|2698|2700.5|2700|2701|2700.5|2698.5|2697.5|27839
1755870000000|2025-08-22 13:40:00|2700|2699.5|2701.5|2701|2702|2701.5|2700|2699|6946
1755870300000|2025-08-22 13:45:00|2702|2701.5|2697.5|2696.5|2702.5|2702|2697|2696|12132
1755870600000|2025-08-22 13:50:00|2698|2697|2699.5|2698.5|2699.5|2698.5|2697.5|2696.5|9750
1755870900000|2025-08-22 13:55:00|2699|2698|2700|2699|2700.5|2700|2697.5|2696.5|14625
1755871200000|2025-08-22 14:00:00|2700.5|2700|2704.5|2704|2705|2704.5|2699|2698.5|39614
1755871500000|2025-08-22 14:05:00|2704|2703.5|2703.5|2703|2706|2705.5|2703|2702.5|25771
1755871800000|2025-08-22 14:10:00|2704|2703.5|2704.5|2704|2705|2704|2701.5|2701|31357
1755872100000|2025-08-22 14:15:00|2705|2703.5|2702.5|2701.5|2705|2704.5|2702.5|2701.5|20826
1755872400000|2025-08-22 14:20:00|2703|2702|2700.5|2700|2704|2703.5|2700.5|2699.5|19161
1755872700000|2025-08-22 14:25:00|2701|2699.5|2701.5|2701|2703.5|2703|2700.5|2699.5|27078
1755873000000|2025-08-22 14:30:00|2702|2701.5|2701.5|2700.5|2703.5|2703|2701|2700.5|15021
1755873300000|2025-08-22 14:35:00|2701|2701|2700|2699.5|2702.5|2702|2699|2698|20604
1755873600000|2025-08-22 14:40:00|2700.5|2700|2700|2699.5|2701|2700.5|2696.5|2696|34934
1755873900000|2025-08-22 14:45:00|2700.5|2700|2700.5|2700|2703|2702.5|2699|2698|24779
1755874200000|2025-08-22 14:50:00|2700|2699.5|2701|2700.5|2701|2700.5|2698|2697.5|18857
1755874500000|2025-08-22 14:55:00|2700.5|2700|2700.5|2699.5|2702.5|2702|2700|2699.5|22669
1755874800000|2025-08-22 15:00:00|2700|2700|2695.5|2695|2701|2700.5|2695|2694.5|19352
1755875100000|2025-08-22 15:05:00|2696|2694.5|2693.5|2693|2696.5|2696|2693|2692.5|17564
1755875400000|2025-08-22 15:10:00|2694|2693.5|2691.5|2690.5|2695.5|2695|2691|2690.5|28514
1755875700000|2025-08-22 15:15:00|2692|2691|2695.5|2695|2696|2695.5|2692|2690.5|15137
1755876000000|2025-08-22 15:20:00|2696|2695.5|2695.5|2695|2696|2695.5|2694.5|2693.5|15577
1755876300000|2025-08-22 15:25:00|2695|2694.5|2697.5|2696.5|2698|2697|2695|2694.5|21178
1756191600000|2025-08-26 07:00:00|2709|2708.5|2707|2706|2713.5|2712.5|2704|2703.5|25113
1756191900000|2025-08-26 07:05:00|2707.5|2706.5|2707.5|2706.5|2707.5|2707|2699.5|2699|15960
1756192200000|2025-08-26 07:10:00|2708|2707|2704|2703.5|2708|2707.5|2702|2701|14262
1756192500000|2025-08-26 07:15:00|2704.5|2704|2708|2707.5|2711.5|2711|2704.5|2704|14112
1756192800000|2025-08-26 07:20:00|2708.5|2708|2710|2709.5|2712|2711|2707.5|2707|8183
1756193100000|2025-08-26 07:25:00|2710.5|2710|2715.5|2715|2717.5|2717|2710.5|2710|32500
1756193400000|2025-08-26 07:30:00|2716|2715.5|2723.5|2723|2723.5|2723|2715|2714.5|8128
1756193700000|2025-08-26 07:35:00|2724.5|2724|2726|2725.5|2728|2727|2722.5|2722|14155
1756194000000|2025-08-26 07:40:00|2726.5|2726|2723|2722|2727.5|2726.5|2722.5|2722|15380
1756194300000|2025-08-26 07:45:00|2722.5|2721.5|2718|2717.5|2722.5|2722|2718|2717.5|8815
1756194600000|2025-08-26 07:50:00|2717.5|2717|2718|2717|2718.5|2718|2716|2715.5|5015
1756194900000|2025-08-26 07:55:00|2718.5|2717.5|2715.5|2715|2718.5|2718|2715|2714.5|8254
1756195200000|2025-08-26 08:00:00|2715|2714|2714.5|2713.5|2716|2715|2713.5|2713|17822
1756195500000|2025-08-26 08:05:00|2714|2714|2719|2718.5|2719.5|2718.5|2714|2714|7316
1756195800000|2025-08-26 08:10:00|2719.5|2718|2717|2716.5|2720.5|2720|2717|2716.5|27435
1756196100000|2025-08-26 08:15:00|2717.5|2717|2716.5|2716|2718|2717.5|2715.5|2715|6417
1756196400000|2025-08-26 08:20:00|2716|2715.5|2715|2714.5|2716.5|2715.5|2713.5|2713|11347
1756196700000|2025-08-26 08:25:00|2714|2713.5|2715.5|2715|2717.5|2717|2713.5|2713|3926
1756197000000|2025-08-26 08:30:00|2715|2714.5|2716|2715.5|2716|2715.5|2714|2713.5|9345
1756197300000|2025-08-26 08:35:00|2715.5|2715|2715|2714.5|2717.5|2717|2714.5|2714|8174
1756197600000|2025-08-26 08:40:00|2715.5|2715|2716.5|2716|2718.5|2717.5|2715.5|2715|7525
1756197900000|2025-08-26 08:45:00|2717.5|2716.5|2718.5|2717.5|2718.5|2718|2717|2716.5|6923
1756198200000|2025-08-26 08:50:00|2718|2718|2718|2717.5|2718.5|2718|2717.5|2717|3396
1756198500000|2025-08-26 08:55:00|2718.5|2718|2719.5|2719|2720|2719.5|2718.5|2718|3790
1756198800000|2025-08-26 09:00:00|2720|2719.5|2720.5|2720|2721|2720.5|2719.5|2719.5|5032
1756199100000|2025-08-26 09:05:00|2721|2720.5|2722|2721.5|2722|2721.5|2720.5|2720.5|7228
1756199400000|2025-08-26 09:10:00|2722.5|2722|2723.5|2723|2723.5|2723|2722.5|2722|3806
1756199700000|2025-08-26 09:15:00|2724|2722.5|2725|2724|2725|2724.5|2723.5|2722.5|15130
1756200000000|2025-08-26 09:20:00|2724.5|2724.5|2724.5|2724|2725.5|2725|2724.5|2724|15188
1756200300000|2025-08-26 09:25:00|2724|2723.5|2725|2724.5|2725.5|2725|2724|2723.5|9170
1756200600000|2025-08-26 09:30:00|2725.5|2725|2724.5|2724|2725.5|2725|2724|2723.5|16240
1756200900000|2025-08-26 09:35:00|2724|2723.5|2724|2723.5|2726.5|2726|2724|2723.5|10831
1756201200000|2025-08-26 09:40:00|2723.5|2723|2723.5|2723|2724|2723|2721.5|2721|12931
1756201500000|2025-08-26 09:45:00|2724|2723.5|2720|2719.5|2724|2723.5|2720|2719.5|9108
1756201800000|2025-08-26 09:50:00|2720.5|2720|2721.5|2721|2722.5|2722|2720|2719.5|5486
1756202100000|2025-08-26 09:55:00|2721|2720.5|2721.5|2721|2721.5|2721|2720.5|2720|6867
1756202400000|2025-08-26 10:00:00|2722|2721.5|2722.5|2722|2723|2722.5|2721|2720.5|7502
1756202700000|2025-08-26 10:05:00|2723|2721.5|2719.5|2719|2723|2722|2719.5|2719|17645
1756203000000|2025-08-26 10:10:00|2720|2719.5|2720|2719.5|2720.5|2720|2719.5|2719|5258
1756203300000|2025-08-26 10:15:00|2720.5|2720|2722.5|2722|2723|2722.5|2720|2720|9814
1756203600000|2025-08-26 10:20:00|2723|2721.5|2718|2717.5|2723|2721.5|2717.5|2717|9572
1756203900000|2025-08-26 10:25:00|2718.5|2718|2718.5|2718|2719.5|2718.5|2718.5|2718|4888
1756204200000|2025-08-26 10:30:00|2719|2718.5|2720.5|2720|2720.5|2720|2718.5|2718.5|8738
1756204500000|2025-08-26 10:35:00|2721|2720.5|2722|2721|2722|2721.5|2720.5|2720.5|6227
1756204800000|2025-08-26 10:40:00|2722.5|2721.5|2722|2721|2722.5|2721.5|2721.5|2721|4587
1756205100000|2025-08-26 10:45:00|2722.5|2721.5|2722.5|2722|2722.5|2722|2722.5|2721|5057
1756205400000|2025-08-26 10:50:00|2723|2722.5|2722|2721.5|2723.5|2722.5|2721.5|2721|28182
1756205700000|2025-08-26 10:55:00|2722.5|2722|2723|2722.5|2724|2723.5|2722.5|2722|7794
1756206000000|2025-08-26 11:00:00|2723.5|2723|2723.5|2722.5|2723.5|2723|2722.5|2722|3415
1756206300000|2025-08-26 11:05:00|2723|2723|2723|2722.5|2724|2723.5|2723|2722.5|3634
1756206600000|2025-08-26 11:10:00|2723.5|2723|2724.5|2724|2725|2724.5|2723.5|2723|9037
1756206900000|2025-08-26 11:15:00|2725|2724.5|2724.5|2724|2725|2724.5|2724|2723.5|34573
1756207200000|2025-08-26 11:20:00|2725|2724.5|2725|2724.5|2725|2724.5|2724.5|2724|8187
1756207500000|2025-08-26 11:25:00|2725.5|2725|2723|2722|2725.5|2725|2723|2722|4876
1756207800000|2025-08-26 11:30:00|2722.5|2721|2722|2721.5|2723|2722.5|2721.5|2721|4034
1756208100000|2025-08-26 11:35:00|2722.5|2722|2718.5|2718|2723|2722.5|2718.5|2718|11398
1756208400000|2025-08-26 11:40:00|2718|2717|2716.5|2716|2718|2717.5|2715.5|2715|16878
1756208700000|2025-08-26 11:45:00|2717|2716.5|2717.5|2717|2718|2717.5|2717|2716.5|5651
1756209000000|2025-08-26 11:50:00|2718|2717.5|2719.5|2719|2719.5|2719|2717.5|2717|12454
1756209300000|2025-08-26 11:55:00|2718.5|2718|2718.5|2718|2719|2718.5|2717.5|2717|3532
1756209600000|2025-08-26 12:00:00|2719|2718.5|2717.5|2717|2719.5|2719|2717.5|2717|3198
1756209900000|2025-08-26 12:05:00|2718|2717.5|2718|2717|2718|2717.5|2717|2716.5|10773
1756210200000|2025-08-26 12:10:00|2717.5|2717.5|2717.5|2717|2718.5|2718|2717.5|2717|5532
1756210500000|2025-08-26 12:15:00|2717|2716.5|2718|2717.5|2718.5|2718|2716.5|2716|6769
1756210800000|2025-08-26 12:20:00|2717|2716|2715|2714.5|2717|2716.5|2715|2714.5|6354
1756211100000|2025-08-26 12:25:00|2714.5|2714|2714.5|2714|2715|2714.5|2714.5|2714|3743
1756211400000|2025-08-26 12:30:00|2714|2713.5|2716.5|2716|2716.5|2716|2714|2713.5|11790
1756211700000|2025-08-26 12:35:00|2716|2715.5|2715.5|2715|2717|2716.5|2715|2714.5|13038
1756212000000|2025-08-26 12:40:00|2715|2714.5|2715|2714.5|2715.5|2714.5|2713.5|2713|6024
1756212300000|2025-08-26 12:45:00||2714||2714.5||2714.5||2714|2830
1756212600000|2025-08-26 12:50:00|2715.5|2715|2716.5|2716|2716.5|2716|2715.5|2715|344378
1756212900000|2025-08-26 12:55:00|2715.5|2715|2715.5|2715|2716|2715.5|2715|2714.5|18591
1756213200000|2025-08-26 13:00:00|2716|2715.5|2718.5|2718|2718.5|2718|2715.5|2715|16087
1756213500000|2025-08-26 13:05:00|2719|2718.5|2720.5|2720|2720.5|2720|2718.5|2718|6622
1756213800000|2025-08-26 13:10:00|2721|2720.5|2720.5|2720|2721|2720.5|2720.5|2720|4931
1756214100000|2025-08-26 13:15:00|2721|2720.5|2718|2717|2721|2720.5|2717.5|2717|5578
1756214400000|2025-08-26 13:20:00|2717.5|2718.5|2720|2719.5|2723|2722.5|2717.5|2718.5|22940
1756214700000|2025-08-26 13:25:00|2720.5|2720|2723|2722.5|2723.5|2723|2720.5|2719.5|11937
1756215000000|2025-08-26 13:30:00|2723.5|2723|2721|2720.5|2724.5|2724|2717|2716.5|21791
1756215300000|2025-08-26 13:35:00|2721.5|2721|2724|2723.5|2725.5|2725|2721.5|2721|16797
1756215600000|2025-08-26 13:40:00|2723.5|2723|2718|2717.5|2724|2723|2717|2716.5|13150
1756215900000|2025-08-26 13:45:00|2718.5|2718|2721|2720.5|2722|2721.5|2718|2717.5|9078
1756216200000|2025-08-26 13:50:00|2720.5|2720|2719.5|2719|2721|2720.5|2718.5|2717.5|16339
1756216500000|2025-08-26 13:55:00|2719|2718.5|2716|2715.5|2719|2718.5|2714.5|2714|10323
1756216800000|2025-08-26 14:00:00|2716.5|2716|2716|2715.5|2719.5|2719|2715.5|2715|15352
1756217100000|2025-08-26 14:05:00|2716.5|2716|2719|2718.5|2719.5|2719|2716|2715.5|22604
1756217400000|2025-08-26 14:10:00|2718|2717.5|2717|2716.5|2718|2717.5|2715.5|2715|11825
1756217700000|2025-08-26 14:15:00|2717.5|2717|2717.5|2717|2718|2717.5|2716|2715.5|12833
1756218000000|2025-08-26 14:20:00|2718|2717.5|2719|2718.5|2719|2718.5|2717|2716.5|16206
1756218300000|2025-08-26 14:25:00|2719.5|2719|2721|2720.5|2721.5|2721|2719.5|2719|11709
1756218600000|2025-08-26 14:30:00|2720.5|2720|2719|2718.5|2720.5|2720|2718|2717.5|11493
1756218900000|2025-08-26 14:35:00|2718.5|2718|2718.5|2718|2719.5|2719|2718|2717.5|9380
1756219200000|2025-08-26 14:40:00|2719|2718.5|2716|2715.5|2719|2718.5|2716|2715.5|9645
1756219500000|2025-08-26 14:45:00|2715|2714.5|2715|2714.5|2716|2715.5|2714|2713.5|18487
1756219800000|2025-08-26 14:50:00|2715.5|2715|2714|2713.5|2715.5|2715|2714|2713.5|9773
1756220100000|2025-08-26 14:55:00|2713.5|2713|2712|2711.5|2714|2713.5|2711|2710.5|16782
1756220400000|2025-08-26 15:00:00|2711.5|2711|2705.5|2704.5|2712|2711.5|2705|2704.5|32365
1756220700000|2025-08-26 15:05:00|2706|2705|2708|2707.5|2708|2707.5|2704|2703.5|36344
1756221000000|2025-08-26 15:10:00|2708.5|2707|2707|2706.5|2708.5|2707|2706|2705.5|11795
1756221300000|2025-08-26 15:15:00|2706.5|2706|2706.5|2706|2708|2707.5|2706|2705.5|24337
1756221600000|2025-08-26 15:20:00|2707|2706.5|2706|2705|2707|2706.5|2705|2704.5|15296
1756221900000|2025-08-26 15:25:00|2705.5|2704.5|2703.5|2702.5|2705.5|2704.5|2703|2702|2964904
1756278000000|2025-08-27 07:00:00|2716.5|2716|2725|2724|2725.5|2724.5|2714.5|2713.5|16003
1756278300000|2025-08-27 07:05:00|2725.5|2724.5|2728|2727|2729.5|2729|2725.5|2724.5|11763
1756278600000|2025-08-27 07:10:00|2727.5|2727.5|2730|2729|2730|2729|2725|2724.5|6427
1756278900000|2025-08-27 07:15:00|2729.5|2728.5|2728.5|2728|2730|2729.5|2728.5|2727.5|5009
1756279200000|2025-08-27 07:20:00|2729|2728.5|2725|2724.5|2729|2728.5|2724.5|2723.5|3061
1756279500000|2025-08-27 07:25:00|2724.5|2724|2727|2726.5|2727|2726.5|2724.5|2724|10799
1756279800000|2025-08-27 07:30:00|2726.5|2726|2728|2727.5|2728|2727.5|2726.5|2726|8166
1756280100000|2025-08-27 07:35:00|2728.5|2728|2727.5|2727|2729|2728.5|2727|2726.5|9169
1756280400000|2025-08-27 07:40:00|2727|2726.5|2728|2727.5|2728|2727.5|2726.5|2726|3396
1756280700000|2025-08-27 07:45:00|2728.5|2728|2727|2726.5|2729.5|2729|2727|2726.5|5274
1756281000000|2025-08-27 07:50:00|2726.5|2726|2727|2726.5|2728.5|2728|2726.5|2726|2618
1756281300000|2025-08-27 07:55:00|2727.5|2727|2727.5|2726.5|2728.5|2728|2727.5|2726.5|4609
1756281600000|2025-08-27 08:00:00|2727|2727|2729|2728.5|2729.5|2729|2727|2727|6825
1756281900000|2025-08-27 08:05:00|2728.5|2727.5|2729.5|2729|2730|2729.5|2728|2727.5|5639
1756282200000|2025-08-27 08:10:00|2729|2728.5|2727.5|2727|2729.5|2729|2727|2726.5|3234
1756282500000|2025-08-27 08:15:00|2728|2726.5|2725.5|2725|2728|2727.5|2725.5|2725|26935
1756282800000|2025-08-27 08:20:00|2726|2725.5|2725.5|2725|2726|2725.5|2725|2724|58829
1756283100000|2025-08-27 08:25:00|2725|2724.5|2725.5|2725|2725.5|2725|2725|2724|3142
1756283400000|2025-08-27 08:30:00|2725|2724.5|2720|2719|2725.5|2725|2720|2719|4226
1756283700000|2025-08-27 08:35:00|2719.5|2719.5|2719.5|2719|2720.5|2720|2718.5|2718|2953
1756284000000|2025-08-27 08:40:00|2720|2719.5|2717|2716.5|2720|2719.5|2717|2716|4100
1756284300000|2025-08-27 08:45:00|2716.5|2716|2709.5|2709|2717|2716.5|2708.5|2708|9974
1756284600000|2025-08-27 08:50:00|2709|2708.5|2707|2706.5|2709.5|2709|2707|2706.5|7107
1756284900000|2025-08-27 08:55:00|2706.5|2706|2709|2708.5|2709.5|2709|2706.5|2706|10150
1756285200000|2025-08-27 09:00:00|2708.5|2708|2711|2710.5|2712|2711.5|2708.5|2708|5137
1756285500000|2025-08-27 09:05:00|2711.5|2711|2712.5|2712|2712.5|2712|2710|2709.5|9429
1756285800000|2025-08-27 09:10:00|2713|2712.5|2712|2711.5|2713|2712.5|2712|2711.5|2026
1756286100000|2025-08-27 09:15:00|2711.5|2711|2712.5|2712|2712.5|2712|2711|2710.5|4022
1756286400000|2025-08-27 09:20:00|2712|2711.5|2710.5|2710|2712|2711.5|2710|2709.5|2732
1756286700000|2025-08-27 09:25:00|2711|2710.5|2710|2709.5|2711|2710.5|2710|2709.5|1666
1756287000000|2025-08-27 09:30:00|2709|2708.5|2709|2708.5|2710|2709.5|2709|2708|3024
1756287300000|2025-08-27 09:35:00|2709.5|2709|2709.5|2709|2710|2709.5|2708.5|2708|2508
1756287600000|2025-08-27 09:40:00|2709|2708.5|2708.5|2708|2709|2708.5|2707.5|2707|8510
1756287900000|2025-08-27 09:45:00|2709|2708.5|2711|2710|2711|2710|2708.5|2707.5|5685
1756288200000|2025-08-27 09:50:00|2710.5|2710.5|2712|2711.5|2712|2711.5|2709.5|2709|5013
1756288500000|2025-08-27 09:55:00|2711.5|2711|2713|2712.5|2713|2712.5|2711.5|2710.5|206299
1756288800000|2025-08-27 10:00:00|2712.5|2711.5|2712|2711.5|2714|2713|2711.5|2711|3715
1756289100000|2025-08-27 10:05:00|2712.5|2712|2714|2713.5|2714|2713.5|2712|2711.5|9173
1756289400000|2025-08-27 10:10:00|2714.5|2713|2716|2715.5|2716.5|2715.5|2714.5|2713|6574
1756289700000|2025-08-27 10:15:00|2716.5|2716|2717|2716|2717.5|2717|2716|2715.5|1494
1756290000000|2025-08-27 10:20:00|2716.5|2715.5|2716|2715.5|2717|2716.5|2716|2715.5|6488
1756290300000|2025-08-27 10:25:00|2715.5|2715|2715.5|2715|2715.5|2715|2715|2714.5|8791
1756290600000|2025-08-27 10:30:00|2716|2715.5|2715|2714.5|2716|2715.5|2715|2714|6977
1756290900000|2025-08-27 10:35:00|2714.5|2714|2715.5|2715|2715.5|2715|2713.5|2712.5|6416
1756291200000|2025-08-27 10:40:00|2715|2714.5|2713|2712.5|2715.5|2714.5|2713|2712.5|10955
1756291500000|2025-08-27 10:45:00|2713.5|2713|2714.5|2714|2715|2714.5|2713.5|2713|5864
1756291800000|2025-08-27 10:50:00|2715|2714.5|2715|2714|2716|2715.5|2715|2714|3157
1756292100000|2025-08-27 10:55:00|2714.5|2714.5|2716.5|2716|2716.5|2716|2714|2713.5|3850
1756292400000|2025-08-27 11:00:00|2717|2715.5|2717.5|2717|2717.5|2717|2716.5|2715.5|2501
1756292700000|2025-08-27 11:05:00|2717|2716.5|2716.5|2716|2717.5|2717|2716.5|2715.5|6066
1756293000000|2025-08-27 11:10:00|2715.5|2715|2716|2715.5|2716|2715.5|2715.5|2715|4042
1756293300000|2025-08-27 11:15:00|2716.5|2716|2716.5|2716|2717|2716.5|2716.5|2715.5|3302
1756293600000|2025-08-27 11:20:00|2716|2715.5|2715.5|2715|2716.5|2716|2715.5|2715|5645
1756293900000|2025-08-27 11:25:00|2716|2715.5|2716.5|2716|2716.5|2716|2716|2715.5|2528
1756294200000|2025-08-27 11:30:00|2716|2715.5|2716.5|2716|2717.5|2717|2716|2715.5|51624
1756294500000|2025-08-27 11:35:00|2716|2715.5|2716|2715.5|2716|2715.5|2715.5|2715|2546
1756294800000|2025-08-27 11:40:00|2716.5|2716|2717.5|2716.5|2717.5|2716.5|2716|2715.5|2625
1756295100000|2025-08-27 11:45:00|2717|2717|2717.5|2717|2718.5|2718|2717|2716.5|6400
1756295400000|2025-08-27 11:50:00|2718|2717.5|2718.5|2717.5|2718.5|2718|2718|2717.5|3499
1756295700000|2025-08-27 11:55:00|2718|2718|2718.5|2717.5|2718.5|2718|2718|2717.5|1921
1756296000000|2025-08-27 12:00:00|2718|2718|2717.5|2717|2720|2719.5|2717.5|2717|8850
1756296300000|2025-08-27 12:05:00|2718|2717.5|2718.5|2718|2718.5|2718|2717.5|2717|8261
1756296600000|2025-08-27 12:10:00|2719|2718.5|2717|2716.5|2719|2718.5|2717|2716.5|11524
1756296900000|2025-08-27 12:15:00|2717.5|2716|2717|2716.5|2717.5|2716.5|2716.5|2716|6208
1756297200000|2025-08-27 12:20:00|2716.5|2716|2716.5|2716|2716.5|2716.5|2716.5|2716|4909
1756297500000|2025-08-27 12:25:00|2716|2715.5|2713.5|2712.5|2716|2715.5|2713.5|2712.5|5764
1756297800000|2025-08-27 12:30:00|2713|2713|2711.5|2711|2714|2713.5|2711.5|2710.5|6456
1756298100000|2025-08-27 12:35:00|2711|2710.5|2710|2709.5|2711|2710.5|2710|2709.5|4115
1756298400000|2025-08-27 12:40:00|2710.5|2710|2712.5|2712|2712.5|2712|2710|2709|17057
1756298700000|2025-08-27 12:45:00|2711.5|2711|2709.5|2709|2711.5|2711|2709.5|2708.5|101986
1756299000000|2025-08-27 12:50:00|2709|2708.5|2708|2707.5|2709.5|2709|2707.5|2707|6125
1756299300000|2025-08-27 12:55:00|2708.5|2708|2710.5|2710|2710.5|2710|2708.5|2708|11683
1756299600000|2025-08-27 13:00:00|2711.5|2711|2712.5|2712|2713.5|2712.5|2710.5|2710|137011
1756299900000|2025-08-27 13:05:00|2713|2712.5|2706|2705.5|2713.5|2712.5|2706|2705.5|9079
1756300200000|2025-08-27 13:10:00|2705.5|2705|2703.5|2702.5|2706.5|2705.5|2702.5|2702|24719
1756300500000|2025-08-27 13:15:00|2703|2702|2701|2700.5|2703|2702.5|2701|2700|12204
1756300800000|2025-08-27 13:20:00|2701.5|2701|2702.5|2702|2703|2702.5|2701|2700.5|7020
1756301100000|2025-08-27 13:25:00|2703|2702.5|2702|2701.5|2704.5|2704|2701.5|2701|18903
1756301400000|2025-08-27 13:30:00|2703.5|2701|2719|2718|2719|2718.5|2703|2701|30693
1756301700000|2025-08-27 13:35:00|2718.5|2717.5|2719.5|2719|2721|2720.5|2717.5|2717|36942
1756302000000|2025-08-27 13:40:00|2720|2719.5|2727|2726|2727|2726.5|2720|2719|16056
1756302300000|2025-08-27 13:45:00|2727.5|2726.5|2731|2730.5|2733.5|2733|2727.5|2726.5|18002
1756302600000|2025-08-27 13:50:00|2730.5|2730|2727|2726.5|2731.5|2731|2727|2726.5|12175
1756302900000|2025-08-27 13:55:00|2726.5|2725.5|2724.5|2723.5|2727.5|2726.5|2723|2722|13398
1756303200000|2025-08-27 14:00:00|2725|2724|2723.5|2722.5|2725|2724.5|2721|2720.5|9192
1756303500000|2025-08-27 14:05:00|2723|2723|2725|2724.5|2726.5|2725.5|2723|2722.5|44794
1756303800000|2025-08-27 14:10:00|2725.5|2724|2725|2724|2727|2726|2724.5|2724|9816
1756304100000|2025-08-27 14:15:00|2724.5|2724.5|2721|2720|2725|2724.5|2720|2719.5|10677
1756304400000|2025-08-27 14:20:00|2721.5|2720.5|2721.5|2720.5|2721.5|2721|2720|2719.5|10314
1756304700000|2025-08-27 14:25:00|2721|2721|2719|2718.5|2721.5|2721|2718.5|2717.5|16400
1756305000000|2025-08-27 14:30:00|2719.5|2719|2722|2721.5|2722|2721.5|2719.5|2719|16611
1756305300000|2025-08-27 14:35:00|2721.5|2721|2717|2716.5|2722|2721.5|2717|2716.5|27208
1756305600000|2025-08-27 14:40:00|2716.5|2716|2714.5|2714|2716.5|2716|2714.5|2713.5|10364
1756305900000|2025-08-27 14:45:00|2714|2713.5|2714.5|2714|2715|2714.5|2712.5|2712|12551
1756306200000|2025-08-27 14:50:00|2715|2714.5|2715.5|2715|2715.5|2715|2714.5|2713.5|23502
1756306500000|2025-08-27 14:55:00|2715|2714.5|2716|2715|2716|2715.5|2714.5|2713.5|13279
1756306800000|2025-08-27 15:00:00|2715.5|2715.5|2716.5|2716|2717|2716.5|2715.5|2715|17866
1756307100000|2025-08-27 15:05:00|2717|2716.5|2718.5|2718|2718.5|2718|2717|2716|28079
1756307400000|2025-08-27 15:10:00|2719|2718.5|2717.5|2716.5|2719.5|2718.5|2717|2716|33366
1756307700000|2025-08-27 15:15:00|2717|2717|2717.5|2717|2719|2718.5|2717|2716.5|25748
1756308000000|2025-08-27 15:20:00|2717|2716.5|2717.5|2717|2717.5|2717|2716|2715|17205
1756308300000|2025-08-27 15:25:00|2717|2716.5|2718|2717.5|2718.5|2718|2716.5|2716|17305
1756364400000|2025-08-28 07:00:00|2727.5|2726|2719.5|2718.5|2727.5|2726|2718.5|2718|13813
1756364700000|2025-08-28 07:05:00|2720|2719|2719.5|2719|2721.5|2721|2719.5|2719|5061
1756365000000|2025-08-28 07:10:00|2720|2718.5|2724|2723.5|2724.5|2723.5|2717.5|2717|3594
1756365300000|2025-08-28 07:15:00|2725|2724|2727|2726|2727.5|2726.5|2724.5|2724|6120
1756365600000|2025-08-28 07:20:00|2727.5|2726.5|2726.5|2726|2728|2727.5|2726.5|2726|3789
1756365900000|2025-08-28 07:25:00|2726|2725.5|2724|2723.5|2726.5|2726|2723.5|2723|4310
1756366200000|2025-08-28 07:30:00|2724.5|2724|2723.5|2723|2724.5|2724|2723|2722|2225
1756366500000|2025-08-28 07:35:00|2723|2722.5|2727|2726.5|2727|2726.5|2723|2722.5|6082
1756366800000|2025-08-28 07:40:00|2726.5|2725.5|2729|2728.5|2729.5|2729|2726|2725.5|6955
1756367100000|2025-08-28 07:45:00|2728.5|2728|2727|2726.5|2728.5|2728|2727|2726.5|2775
1756367400000|2025-08-28 07:50:00|2726.5|2726|2723.5|2723|2726.5|2726|2723.5|2722.5|10126
1756367700000|2025-08-28 07:55:00|2724|2723.5|2726|2725|2726|2725|2724|2723.5|5123
1756368000000|2025-08-28 08:00:00|2725.5|2725.5|2724|2723.5|2726.5|2726|2722.5|2722|8281
1756368300000|2025-08-28 08:05:00|2725|2724|2725.5|2725|2726|2725.5|2724.5|2724|2550
1756368600000|2025-08-28 08:10:00|2726|2725.5|2729|2728|2729.5|2728.5|2726|2725.5|4718
1756368900000|2025-08-28 08:15:00|2728.5|2728.5|2728|2727.5|2729|2728.5|2727|2726.5|3366
1756369200000|2025-08-28 08:20:00|2727.5|2727|2727|2726|2727.5|2727|2726.5|2726|10940
1756369500000|2025-08-28 08:25:00|2726.5|2725|2725.5|2725|2727.5|2726.5|2725|2724.5|3995
1756369800000|2025-08-28 08:30:00|2726|2724.5|2723|2722.5|2726|2724.5|2722.5|2721.5|6736
1756370100000|2025-08-28 08:35:00|2723.5|2723|2724|2723.5|2725|2724.5|2723|2723|5634
1756370400000|2025-08-28 08:40:00|2724.5|2724|2725.5|2725|2726|2725.5|2724|2723.5|4600
1756370700000|2025-08-28 08:45:00|2725|2724.5|2722.5|2722|2725.5|2724.5|2722.5|2722|11808
1756371000000|2025-08-28 08:50:00|2722|2721.5|2721|2720.5|2722|2721.5|2721|2720.5|5999
1756371300000|2025-08-28 08:55:00|2720.5|2720|2721.5|2721|2721.5|2721|2720.5|2720|5413
1756371600000|2025-08-28 09:00:00|2722|2721.5|2724.5|2724|2725|2724.5|2722|2721.5|9476
1756371900000|2025-08-28 09:05:00|2724|2723.5|2727|2726.5|2727|2726.5|2723.5|2723|3997
1756372200000|2025-08-28 09:10:00|2727.5|2727|2727.5|2727|2728|2727.5|2727|2726.5|5652
1756372500000|2025-08-28 09:15:00|2727|2726.5|2724.5|2724|2727.5|2727|2724.5|2724|5558
1756372800000|2025-08-28 09:20:00|2725|2724.5|2723.5|2723|2725|2724.5|2722.5|2722|5006
1756373100000|2025-08-28 09:25:00|2723|2722|2722.5|2722|2724|2723.5|2722.5|2721.5|3592
1756373400000|2025-08-28 09:30:00|2721.5|2720.5|2721|2720.5|2722|2721.5|2720.5|2720|3842
1756373700000|2025-08-28 09:35:00|2720.5|2720|2718|2717.5|2720.5|2720|2718|2717.5|7734
1756374000000|2025-08-28 09:40:00|2717.5|2717|2719|2718.5|2719.5|2719|2717.5|2717|5586
1756374300000|2025-08-28 09:45:00|2718.5|2718|2718|2717.5|2718.5|2718|2717.5|2717|2997
1756374600000|2025-08-28 09:50:00|2717.5|2717|2719.5|2719|2719.5|2719|2717.5|2717|5163
1756374900000|2025-08-28 09:55:00|2719|2718.5|2719.5|2719|2720.5|2720|2719|2718.5|7504
1756375200000|2025-08-28 10:00:00|2720|2719.5|2720.5|2720|2720.5|2720|2719.5|2719|1280
1756375500000|2025-08-28 10:05:00|2721|2720.5|2722.5|2722|2722.5|2722|2720.5|2720|1881
1756375800000|2025-08-28 10:10:00|2723|2722.5|2721.5|2721|2723|2722.5|2721.5|2721|3891
1756376100000|2025-08-28 10:15:00|2721|2720.5|2720|2719.5|2721.5|2721|2720|2719.5|3541
1756376400000|2025-08-28 10:20:00|2720.5|2720|2720|2719.5|2720.5|2720|2720|2719.5|2033
1756376700000|2025-08-28 10:25:00|2719.5|2719|2720|2719.5|2720.5|2720|2718.5|2718|7042
1756377000000|2025-08-28 10:30:00|2719.5|2719|2718.5|2717.5|2719.5|2719|2718|2717.5|2712
1756377300000|2025-08-28 10:35:00|2719|2718|2719|2718.5|2719|2718.5|2718.5|2718|2646
1756377600000|2025-08-28 10:40:00|2718.5|2718|2718|2717.5|2719|2718|2718|2717.5|2034
1756377900000|2025-08-28 10:45:00|2717.5|2717|2715.5|2715|2718|2717|2715.5|2714.5|8024
1756378200000|2025-08-28 10:50:00|2715|2714.5|2715.5|2715|2716|2715.5|2715|2714.5|10290
1756378500000|2025-08-28 10:55:00|2716.5|2716|2716.5|2716|2716.5|2716|2716.5|2716|1202
1756378800000|2025-08-28 11:00:00|2716|2715.5|2717|2716.5|2717.5|2717|2716|2715.5|15682
1756379100000|2025-08-28 11:05:00|2717.5|2717|2715|2714.5|2717.5|2717|2714.5|2714|12442
1756379400000|2025-08-28 11:10:00|2715.5|2715|2714.5|2714|2715.5|2715|2714.5|2714|29228
1756379700000|2025-08-28 11:15:00|2714|2713.5|2715|2714.5|2715|2714.5|2714|2713.5|3001
1756380000000|2025-08-28 11:20:00|2714.5|2714|2714.5|2714|2715.5|2715|2714.5|2713.5|2705
1756380300000|2025-08-28 11:25:00|2715|2714.5|2715|2714.5|2715|2714.5|2715|2714.5|2438
1756380600000|2025-08-28 11:30:00|2715.5|2715|2717|2716.5|2717.5|2717|2715.5|2715|4057
1756380900000|2025-08-28 11:35:00|2717.5|2717|2718|2717.5|2718|2717.5|2717|2716.5|4157
1756381200000|2025-08-28 11:40:00|2718.5|2718|2719.5|2718.5|2719.5|2718.5|2718|2717|3590
1756381500000|2025-08-28 11:45:00|2719|2719|2719|2718.5|2720|2719.5|2719|2718.5|3353
1756381800000|2025-08-28 11:50:00|2719.5|2717.5|2718|2717.5|2719.5|2718|2717|2716.5|3912
1756382100000|2025-08-28 11:55:00|2717.5|2717|2720|2719.5|2720|2719.5|2717.5|2717|25213
1756382400000|2025-08-28 12:00:00|2720.5|2720|2719.5|2718.5|2721|2720.5|2719|2718.5|3961
1756382700000|2025-08-28 12:05:00|2719|2718|2718|2717.5|2719|2718|2718|2717|3263
1756383000000|2025-08-28 12:10:00|2718.5|2718|2716|2715.5|2718.5|2718|2716|2715|5812
1756383300000|2025-08-28 12:15:00|2716.5|2715|2715.5|2715|2716.5|2716|2715|2714.5|7927
1756383600000|2025-08-28 12:20:00|2716|2715.5|2716|2715|2716.5|2715.5|2715.5|2715|3489
1756383900000|2025-08-28 12:25:00|2715.5|2715.5|2715|2714|2716|2715.5|2714|2713.5|6488
1756384200000|2025-08-28 12:30:00|2715.5|2714.5|2714.5|2714|2716|2715.5|2713.5|2713|5849
1756384500000|2025-08-28 12:35:00|2714|2713.5|2711.5|2711|2714|2713.5|2711|2710.5|8289
1756384800000|2025-08-28 12:40:00|2711|2710.5|2713|2712.5|2713|2712.5|2711|2710.5|3269
1756385100000|2025-08-28 12:45:00|2713.5|2713|2715|2714|2715|2714.5|2713.5|2712.5|2227
1756385400000|2025-08-28 12:50:00|2714.5|2714.5|2715|2714.5|2718|2717.5|2714.5|2714.5|4346
1756385700000|2025-08-28 12:55:00|2714.5|2714|2715.5|2715|2715.5|2715|2714.5|2714|9168
1756386000000|2025-08-28 13:00:00|2715|2714.5|2714.5|2714|2715.5|2715|2714.5|2714|9088
1756386300000|2025-08-28 13:05:00|2715|2714.5|2714.5|2714|2715.5|2715|2714.5|2714|6208
1756386600000|2025-08-28 13:10:00|2715|2714.5|2714.5|2714|2716|2715.5|2714.5|2714|7139
1756386900000|2025-08-28 13:15:00|2714|2713.5|2711|2710.5|2714|2713.5|2711|2710|12289
1756387200000|2025-08-28 13:20:00|2711.5|2710|2714.5|2714|2714.5|2714|2711.5|2710|29991
1756387500000|2025-08-28 13:25:00|2715|2714.5|2718|2717|2718.5|2718|2715|2714.5|7923
1756387800000|2025-08-28 13:30:00|2717.5|2716.5|2709.5|2708.5|2719|2718.5|2708.5|2707.5|16839
1756388100000|2025-08-28 13:35:00|2710.5|2709.5|2710.5|2709.5|2710.5|2710|2709|2708.5|10610
1756388400000|2025-08-28 13:40:00|2710|2708.5|2708.5|2708|2710.5|2710|2705.5|2705|10156
1756388700000|2025-08-28 13:45:00|2709|2708.5|2709|2708.5|2710|2709.5|2706.5|2705.5|9400
1756389000000|2025-08-28 13:50:00|2708.5|2708|2709.5|2709|2713|2712.5|2708.5|2708|12899
1756389300000|2025-08-28 13:55:00|2709|2708.5|2709|2708.5|2710|2709.5|2707.5|2706.5|13576
1756389600000|2025-08-28 14:00:00|2709.5|2709|2708.5|2708|2711.5|2711|2708|2707|78104
1756389900000|2025-08-28 14:05:00|2709|2708.5|2703|2702.5|2709|2708.5|2703|2702.5|19996
1756390200000|2025-08-28 14:10:00|2702.5|2702|2702.5|2702|2704.5|2704|2701.5|2700.5|16084
1756390500000|2025-08-28 14:15:00|2703|2702.5|2706.5|2706|2706.5|2706|2703|2702.5|13601
1756390800000|2025-08-28 14:20:00|2707|2706.5|2707.5|2707|2708|2707|2706|2705.5|8795
1756391100000|2025-08-28 14:25:00|2708|2707.5|2708.5|2708|2708.5|2708|2707|2706.5|35549
1756391400000|2025-08-28 14:30:00|2709|2708.5|2710.5|2710|2711|2710.5|2708.5|2707.5|9755
1756391700000|2025-08-28 14:35:00|2710|2709.5|2709.5|2709|2711.5|2711|2709.5|2709|9107
1756392000000|2025-08-28 14:40:00|2709|2708.5|2712|2711.5|2712.5|2711.5|2708.5|2708|5901
1756392300000|2025-08-28 14:45:00|2711.5|2711|2711|2710.5|2712|2711|2710.5|2710|8703
1756392600000|2025-08-28 14:50:00|2710.5|2710|2710.5|2710|2711.5|2711|2709.5|2709|211589
1756392900000|2025-08-28 14:55:00|2710|2709.5|2711.5|2711|2711.5|2711|2709|2708.5|3673
1756393200000|2025-08-28 15:00:00|2711|2710.5|2712|2711.5|2713|2712.5|2711|2710.5|11933
1756393500000|2025-08-28 15:05:00|2713|2712|2711|2710.5|2713|2712.5|2710.5|2710|12908
1756393800000|2025-08-28 15:10:00|2711.5|2710|2713.5|2713|2713.5|2713|2711.5|2710|13196
1756394100000|2025-08-28 15:15:00|2714|2713.5|2714|2713.5|2715|2714.5|2713.5|2713|22949
1756394400000|2025-08-28 15:20:00|2713.5|2713|2712|2711.5|2714|2713|2711|2710.5|5031
1756394700000|2025-08-28 15:25:00|2712.5|2712|2714|2713.5|2714.5|2714|2712|2711.5|11768
1756450800000|2025-08-29 07:00:00|2725|2723.5|2727|2726.5|2728.5|2727.5|2717.5|2716.5|28147
1756451100000|2025-08-29 07:05:00|2727.5|2727|2733.5|2733|2734|2733.5|2727|2726|12331
1756451400000|2025-08-29 07:10:00|2734|2733.5|2732|2731.5|2734|2733.5|2731|2730|6049
1756451700000|2025-08-29 07:15:00|2731|2730.5|2732.5|2731.5|2732.5|2732|2730.5|2730|12784
1756452000000|2025-08-29 07:20:00|2732|2732|2734|2733.5|2734|2733.5|2732|2732|3684
1756452300000|2025-08-29 07:25:00|2733.5|2732.5|2729.5|2729|2734|2733|2729|2728.5|14118
1756452600000|2025-08-29 07:30:00|2730|2728.5|2727.5|2727|2730|2728.5|2727|2726.5|7369
1756452900000|2025-08-29 07:35:00|2727|2726.5|2727.5|2727|2727.5|2727|2726|2725.5|5943
1756453200000|2025-08-29 07:40:00|2727|2726.5|2727|2726.5|2727|2726.5|2725|2724.5|2411
1756453500000|2025-08-29 07:45:00|2727.5|2727|2728|2727.5|2728|2727.5|2727.5|2727|3487
1756453800000|2025-08-29 07:50:00|2728.5|2728|2728.5|2728|2729|2728.5|2727|2726|2426
1756454100000|2025-08-29 07:55:00|2729|2728.5|2727|2726.5|2729.5|2729|2725.5|2725|7610
1756454400000|2025-08-29 08:00:00|2726.5|2725.5|2727|2726.5|2728|2727.5|2725.5|2724.5|12172
1756454700000|2025-08-29 08:05:00|2726.5|2726|2728.5|2728|2728.5|2728|2726.5|2725.5|8131
1756455000000|2025-08-29 08:10:00|2729|2728.5|2728.5|2728|2729|2728.5|2727|2726.5|26302
1756455300000|2025-08-29 08:15:00|2729|2728.5|2729.5|2728.5|2729.5|2729|2728|2727.5|3697
1756455600000|2025-08-29 08:20:00|2730|2729|2733|2732|2733|2732|2730|2729|4468
1756455900000|2025-08-29 08:25:00|2732.5|2732.5|2733.5|2733|2734|2733.5|2732.5|2732|8933
1756456200000|2025-08-29 08:30:00|2733|2732.5|2730|2729.5|2733.5|2733|2730|2729.5|3326
1756456500000|2025-08-29 08:35:00|2729.5|2729|2727|2726|2729.5|2729|2727|2726|4477
1756456800000|2025-08-29 08:40:00|2726.5|2725.5|2726|2725.5|2728|2727|2726|2725|6297
1756457100000|2025-08-29 08:45:00|2726.5|2725|2727|2726|2727|2726|2723.5|2723|10228
1756457400000|2025-08-29 08:50:00|2727.5|2726.5|2727|2726.5|2728|2727.5|2726.5|2726|11070
1756457700000|2025-08-29 08:55:00|2726.5|2726|2724.5|2724|2727|2726|2724.5|2723.5|5555
1756458000000|2025-08-29 09:00:00|2725|2724.5|2728|2727|2728|2727.5|2725|2724.5|8704
1756458300000|2025-08-29 09:05:00|2727.5|2727.5|2727|2726.5|2728|2727.5|2726.5|2726|3704
1756458600000|2025-08-29 09:10:00|2726.5|2726|2727.5|2727|2727.5|2727|2725.5|2724.5|2904
1756458900000|2025-08-29 09:15:00|2727|2726.5|2726.5|2726|2728|2727.5|2726.5|2726|10640
1756459200000|2025-08-29 09:20:00|2726|2725.5|2725.5|2724.5|2726.5|2726|2724.5|2724|7008
1756459500000|2025-08-29 09:25:00|2725|2725|2726|2725|2726.5|2726|2725|2724.5|11551
1756459800000|2025-08-29 09:30:00|2725.5|2725.5|2727|2726.5|2727|2726.5|2725.5|2725|8841
1756460100000|2025-08-29 09:35:00|2728|2727.5|2730|2729.5|2731|2730.5|2728|2727|6558
1756460400000|2025-08-29 09:40:00|2730.5|2730|2734.5|2733.5|2734.5|2733.5|2730.5|2730|10930
1756460700000|2025-08-29 09:45:00|2735|2734|2734|2733.5|2735|2734.5|2733.5|2733|3263
1756461000000|2025-08-29 09:50:00|2733.5|2733|2736|2735.5|2736.5|2736|2733.5|2733|7323
1756461300000|2025-08-29 09:55:00|2735.5|2735|2736|2735.5|2736.5|2736|2735.5|2735|8274
1756461600000|2025-08-29 10:00:00|2736.5|2736|2734.5|2733.5|2736.5|2736|2733|2732|4369
1756461900000|2025-08-29 10:05:00|2734|2734|2733|2732.5|2734|2734|2732.5|2731.5|23503
1756462200000|2025-08-29 10:10:00|2732.5|2732|2731|2730|2732.5|2732|2730|2729.5|4811
1756462500000|2025-08-29 10:15:00|2731.5|2730.5|2732|2731|2732|2731.5|2731|2730.5|2122
1756462800000|2025-08-29 10:20:00|2731.5|2730.5|2731|2730.5|2731.5|2730.5|2730|2729.5|5973
1756463100000|2025-08-29 10:25:00|2731.5|2731|2730|2729.5|2731.5|2731|2730|2729.5|4353
1756463400000|2025-08-29 10:30:00|2731|2730|2729.5|2729|2731|2730.5|2729.5|2729|2692
1756463700000|2025-08-29 10:35:00|2730|2729.5|2734|2733.5|2734|2733.5|2730|2729.5|5323
1756464000000|2025-08-29 10:40:00|2734.5|2734|2734.5|2733.5|2735|2734|2734|2733.5|5475
1756464300000|2025-08-29 10:45:00|2735|2734|2733.5|2733|2735|2734.5|2733.5|2733|10824
1756464600000|2025-08-29 10:50:00|2734|2733.5|2734|2733.5|2734|2733.5|2733.5|2733|1663
1756464900000|2025-08-29 10:55:00|2733.5|2733|2734|2733|2734|2733.5|2733|2732|2679
1756465200000|2025-08-29 11:00:00|2733.5|2733.5|2734|2733.5|2734|2733.5|2733|2732|26650
1756465500000|2025-08-29 11:05:00|2734.5|2734|2735|2734.5|2735|2734.5|2734|2733.5|4144
1756465800000|2025-08-29 11:10:00|2735.5|2735|2732.5|2731.5|2735.5|2735|2732|2731.5|4886
1756466100000|2025-08-29 11:15:00|2733|2732|2733|2732.5|2733|2732.5|2732|2731.5|4726
1756466400000|2025-08-29 11:20:00|2733.5|2733|2734.5|2733.5|2735|2734|2733|2732.5|5607
1756466700000|2025-08-29 11:25:00|2734|2734|2735|2734.5|2735|2734.5|2734|2733.5|14379
1756467000000|2025-08-29 11:30:00|2735.5|2735|2735.5|2735|2736|2735.5|2734.5|2734|7455
1756467300000|2025-08-29 11:35:00|2736|2735.5|2735|2734.5|2736|2735.5|2734.5|2734|19840
1756467600000|2025-08-29 11:40:00|2735.5|2735|2735.5|2735|2736.5|2736|2735.5|2735|9732
1756467900000|2025-08-29 11:45:00|2736|2735.5|2736|2735|2736.5|2736|2734.5|2734|9758
1756468200000|2025-08-29 11:50:00|2736.5|2735.5|2736|2735.5|2736.5|2736|2736|2735.5|4558
1756468500000|2025-08-29 11:55:00|2736.5|2736|2735.5|2735|2736.5|2736|2734.5|2734|5562
1756468800000|2025-08-29 12:00:00|2735|2734.5|2734.5|2734|2735|2734.5|2734.5|2734|8874
1756469100000|2025-08-29 12:05:00|2735|2734.5|2734.5|2733.5|2735.5|2735|2734|2733.5|6126
1756469400000|2025-08-29 12:10:00|2734|2733|2734|2733.5|2734.5|2733.5|2734|2733|2653
1756469700000|2025-08-29 12:15:00|2734.5|2733|2734|2733|2734.5|2733.5|2733.5|2733|1900
1756470000000|2025-08-29 12:20:00|2733.5|2733.5|2735.5|2734.5|2736|2735|2733.5|2733|5012
1756470300000|2025-08-29 12:25:00|2735|2735|2738|2737.5|2738|2737.5|2735|2735|5124
1756470600000|2025-08-29 12:30:00|2738.5|2737|2736.5|2736|2739|2738.5|2736.5|2736|7121
1756470900000|2025-08-29 12:35:00|2736|2735.5|2737.5|2736.5|2737.5|2737|2736|2735.5|2842
1756471200000|2025-08-29 12:40:00|2738|2737|2739|2738.5|2739|2738.5|2738|2737|4703
1756471500000|2025-08-29 12:45:00|2739.5|2739|2742|2741.5|2742.5|2741.5|2739.5|2739|14452
1756471800000|2025-08-29 12:50:00|2742.5|2742|2743|2742.5|2743.5|2743|2742|2741.5|11245
1756472100000|2025-08-29 12:55:00|2742.5|2742|2741.5|2741|2742.5|2742.5|2741.5|2740.5|2207
1756472400000|2025-08-29 13:00:00|2742|2741.5|2740.5|2740|2742|2741.5|2740|2739.5|5429
1756472700000|2025-08-29 13:05:00|2740|2739.5|2739.5|2739|2740|2740|2739|2738.5|3829
1756473000000|2025-08-29 13:10:00|2740|2739.5|2738|2737.5|2740.5|2740|2738|2737.5|8338
1756473300000|2025-08-29 13:15:00|2737.5|2737|2736|2735|2738|2737.5|2736|2735|2860
1756473600000|2025-08-29 13:20:00|2736.5|2735.5|2738|2737.5|2738|2737.5|2736.5|2735.5|15942
1756473900000|2025-08-29 13:25:00|2738.5|2738|2738.5|2738|2738.5|2738|2737|2736|6861
1756474200000|2025-08-29 13:30:00|2739|2738.5|2741|2740.5|2742.5|2741.5|2738.5|2738.5|31251
1756474500000|2025-08-29 13:35:00|2742|2741|2745.5|2745|2745.5|2745|2741.5|2741|68317
1756474800000|2025-08-29 13:40:00|2745|2744.5|2745|2744.5|2745.5|2745|2744|2743.5|4281
1756475100000|2025-08-29 13:45:00|2745.5|2745|2747|2746|2747.5|2747|2744.5|2744|14408
1756475400000|2025-08-29 13:50:00|2746.5|2745.5|2741|2740|2746.5|2745.5|2741|2740|10753
1756475700000|2025-08-29 13:55:00|2741.5|2740.5|2740.5|2740|2742.5|2742|2740.5|2739.5|10603
1756476000000|2025-08-29 14:00:00|2742|2741|2740|2739.5|2743.5|2743|2740|2739.5|22165
1756476300000|2025-08-29 14:05:00|2739.5|2739|2738|2737.5|2739.5|2739|2735.5|2735|24365
1756476600000|2025-08-29 14:10:00|2738.5|2738|2737.5|2736.5|2740.5|2739.5|2737|2736.5|17684
1756476900000|2025-08-29 14:15:00|2737|2736|2733.5|2733|2737|2736|2733.5|2733|15696
1756477200000|2025-08-29 14:20:00|2733|2732.5|2734|2733|2735|2734.5|2733|2732.5|15275
1756477500000|2025-08-29 14:25:00|2733.5|2732.5|2734.5|2734|2735|2734.5|2733|2732.5|21525
1756477800000|2025-08-29 14:30:00|2734|2733|2734|2733|2735.5|2735|2733.5|2732.5|13310
1756478100000|2025-08-29 14:35:00|2733.5|2732|2731.5|2731|2734|2733.5|2730|2729.5|16142
1756478400000|2025-08-29 14:40:00|2732|2731.5|2733.5|2732.5|2734.5|2734|2732|2731|5710
1756478700000|2025-08-29 14:45:00|2733|2733|2731.5|2731|2733|2733|2730.5|2730|23268
1756479000000|2025-08-29 14:50:00|2731|2730.5|2730.5|2729.5|2731.5|2731|2730|2729|11283
1756479300000|2025-08-29 14:55:00|2730|2730|2730.5|2730|2731.5|2730.5|2729|2728.5|12217
1756479600000|2025-08-29 15:00:00|2730|2729.5|2728|2727.5|2731|2730|2728|2727|14657
1756479900000|2025-08-29 15:05:00|2728.5|2728|2730|2729.5|2731|2730.5|2728.5|2728|8672
1756480200000|2025-08-29 15:10:00|2729.5|2729|2728|2727.5|2729.5|2729|2728|2727|21439
1756480500000|2025-08-29 15:15:00|2727.5|2727|2726|2725|2727.5|2727|2725|2724.5|12866
1756480800000|2025-08-29 15:20:00|2725.5|2725.5|2726|2725.5|2726.5|2726|2725|2724|13092
1756481100000|2025-08-29 15:25:00|2726.5|2726|2728|2727|2728|2727|2726.5|2726|21490
1756710000000|2025-09-01 07:00:00|2730|2728.5|2725|2723.5|2731.5|2730.5|2725|2723.5|23323
1756710300000|2025-09-01 07:05:00|2724|2724|2720.5|2719.5|2727.5|2727|2720.5|2719|16068
1756710600000|2025-09-01 07:10:00|2721|2720|2722.5|2721.5|2724|2723.5|2720.5|2719.5|10640
1756710900000|2025-09-01 07:15:00|2722|2721|2720.5|2720|2724|2723.5|2720|2719|8154
1756711200000|2025-09-01 07:20:00|2720|2719.5|2722.5|2722|2722.5|2722|2719.5|2719|4744
1756711500000|2025-09-01 07:25:00|2723|2722.5|2724|2723.5|2724|2723.5|2723|2722.5|3734
1756711800000|2025-09-01 07:30:00|2724.5|2724|2724.5|2724|2725.5|2725|2723.5|2723|6711
1756712100000|2025-09-01 07:35:00|2725|2724.5|2723|2722.5|2725|2724.5|2722|2721|11920
1756712400000|2025-09-01 07:40:00|2722.5|2722|2723|2722.5|2723|2722.5|2721.5|2721|2825
1756712700000|2025-09-01 07:45:00|2723.5|2723|2722.5|2722|2724.5|2724|2722.5|2722|4524
1756713000000|2025-09-01 07:50:00|2723|2722.5|2723|2722.5|2724.5|2724|2722.5|2722|2691
1756713300000|2025-09-01 07:55:00|2722.5|2722|2722.5|2722|2723.5|2723|2722|2721.5|3251
1756713600000|2025-09-01 08:00:00|2723|2721.5|2723.5|2723|2723.5|2723|2722|2721.5|4858
1756713900000|2025-09-01 08:05:00|2723|2722.5|2726.5|2726|2726.5|2726|2722.5|2722|3733
1756714200000|2025-09-01 08:10:00|2727|2726.5|2727.5|2727|2727.5|2727|2726.5|2726|13250
1756714500000|2025-09-01 08:15:00|2728|2727.5|2728|2727.5|2729.5|2729|2728|2727.5|5072
1756714800000|2025-09-01 08:20:00|2727.5|2727|2728|2727.5|2729|2728.5|2727.5|2727|2478
1756715100000|2025-09-01 08:25:00|2728.5|2728|2728.5|2728|2730|2729.5|2728|2728|5859
1756715400000|2025-09-01 08:30:00|2727.5|2727|2728|2727|2728|2727.5|2726|2725.5|17003
1756715700000|2025-09-01 08:35:00|2727|2727.5|2727.5|2727|2728.5|2728|2727|2726.5|5620
1756716000000|2025-09-01 08:40:00|2727|2726.5|2726.5|2726|2728|2727.5|2726.5|2726|3380
1756716300000|2025-09-01 08:45:00|2726|2725.5|2725|2724.5|2726|2725.5|2724.5|2723.5|3807
1756716600000|2025-09-01 08:50:00|2725.5|2724|2725.5|2725|2725.5|2725|2724|2723.5|15139
1756716900000|2025-09-01 08:55:00|2725|2724.5|2726|2725.5|2726|2725.5|2725|2724.5|1125
1756717200000|2025-09-01 09:00:00|2726.5|2726|2725|2724.5|2727|2726.5|2725|2724.5|5375
1756717500000|2025-09-01 09:05:00|2724.5|2724|2724.5|2724|2725.5|2725|2724|2723.5|5811
1756717800000|2025-09-01 09:10:00|2724|2723.5|2724|2723.5|2724|2723.5|2723.5|2723|977
1756718100000|2025-09-01 09:15:00|2725|2724|2724|2723.5|2725|2724.5|2724|2723.5|1758
1756718400000|2025-09-01 09:20:00|2723.5|2723|2723|2722.5|2724.5|2724|2722.5|2722|2993
1756718700000|2025-09-01 09:25:00|2722.5|2722|2720|2719.5|2722.5|2722|2719.5|2719|3581
1756719000000|2025-09-01 09:30:00|2719.5|2719|2719.5|2719|2720.5|2719.5|2719|2718.5|10033
1756719300000|2025-09-01 09:35:00|2719|2718.5|2719.5|2719|2720|2719.5|2719|2718.5|1274
1756719600000|2025-09-01 09:40:00|2719|2718.5|2718.5|2718|2719|2718.5|2718.5|2718|2205
1756719900000|2025-09-01 09:45:00|2718|2717.5|2717|2716.5|2718|2717.5|2716.5|2716|4845
1756720200000|2025-09-01 09:50:00|2717.5|2717|2716.5|2716|2718|2717.5|2716|2715.5|5892
1756720500000|2025-09-01 09:55:00|2717|2716.5|2718|2717.5|2718|2717.5|2717|2716.5|1979
1756720800000|2025-09-01 10:00:00|2717.5|2717|2719|2718|2719|2718.5|2717.5|2717|3799
1756721100000|2025-09-01 10:05:00|2719.5|2718.5|2719.5|2719|2719.5|2719|2719|2718|651
1756721400000|2025-09-01 10:10:00|2720.5|2720|2721|2720.5|2721.5|2721|2720.5|2720|10426
1756721700000|2025-09-01 10:15:00|2720.5|2720|2720.5|2720|2721.5|2721|2720.5|2720|6092
1756722000000|2025-09-01 10:20:00|2720|2719.5|2721|2720.5|2721|2720.5|2720|2719.5|3956
1756722300000|2025-09-01 10:25:00|2720.5|2720|2720|2719.5|2720.5|2720|2719|2718.5|42798
1756722600000|2025-09-01 10:30:00|2719.5|2719|2717|2716.5|2719.5|2719|2717|2716.5|4155
1756722900000|2025-09-01 10:35:00|2717.5|2716|2718|2717.5|2718|2717.5|2717.5|2716|2964
1756723200000|2025-09-01 10:40:00|2717.5|2717|2717|2716.5|2718|2717.5|2716.5|2716|10737
1756723500000|2025-09-01 10:45:00|2716.5|2716|2715.5|2715|2717|2716|2715.5|2715|3142
1756723800000|2025-09-01 10:50:00|2715|2714.5|2715|2714.5|2715.5|2715|2714.5|2714|2560
1756724100000|2025-09-01 10:55:00|2715.5|2715|2715|2714.5|2715.5|2715|2715|2714.5|69876
1756724400000|2025-09-01 11:00:00|2715.5|2715|2716.5|2716|2717|2716.5|2715.5|2715|2513
1756724700000|2025-09-01 11:05:00|2717|2716.5|2717|2716|2717|2716.5|2717|2716|3182
1756725000000|2025-09-01 11:10:00|2716.5|2715.5|2717|2716|2717|2716.5|2716.5|2715.5|10591
1756725300000|2025-09-01 11:15:00|2716.5|2715.5|2715.5|2715|2716.5|2716|2715|2714.5|2553
1756725600000|2025-09-01 11:20:00|2715|2714.5|2715|2714.5|2715.5|2715|2714.5|2714|3308
1756725900000|2025-09-01 11:25:00|2714.5|2714|2715|2714|2715|2714|2714.5|2714|1492
1756726200000|2025-09-01 11:30:00|2714.5|2713.5|2715.5|2715|2715.5|2715|2714|2713.5|74457
1756726500000|2025-09-01 11:35:00|2715|2714.5|2716|2715.5|2716|2715.5|2715|2714.5|3417
1756726800000|2025-09-01 11:40:00|2716.5|2716|2718|2717.5|2718|2717.5|2716|2715|2545
1756727100000|2025-09-01 11:45:00|2718.5|2718|2717|2716.5|2718.5|2718|2717|2716.5|1812
1756727400000|2025-09-01 11:50:00|2717.5|2717|2719|2718.5|2719|2718.5|2717.5|2717|1420
1756727700000|2025-09-01 11:55:00|2719.5|2719|2720.5|2720|2720.5|2720|2719.5|2718.5|13115
1756728000000|2025-09-01 12:00:00|2721.5|2721|2721.5|2720.5|2722.5|2721.5|2721|2720.5|2337
1756728300000|2025-09-01 12:05:00|2721|2721|2721|2720.5|2721.5|2721|2721|2720.5|2352
1756728600000|2025-09-01 12:10:00|2721.5|2721|2720|2719.5|2721.5|2721|2719.5|2718.5|3229
1756728900000|2025-09-01 12:15:00|2719.5|2719|2719|2718.5|2720|2719|2719|2718.5|2130
1756729200000|2025-09-01 12:20:00|2719.5|2719|2720.5|2719.5|2720.5|2720|2719|2719|1972
1756729500000|2025-09-01 12:25:00|2720|2720|2720.5|2720|2720.5|2720|2719.5|2719|818
1756729800000|2025-09-01 12:30:00|2721|2720.5|2723|2722.5|2723|2722.5|2721|2720.5|4932
1756730100000|2025-09-01 12:35:00|2723.5|2722|2723|2722|2723.5|2722.5|2722|2721.5|3741
1756730400000|2025-09-01 12:40:00|2722.5|2722.5|2722|2721.5|2722.5|2722.5|2721.5|2721|6215
1756730700000|2025-09-01 12:45:00|2722.5|2721|2721|2720.5|2722.5|2722|2721|2720.5|3305
1756731000000|2025-09-01 12:50:00|2721.5|2720|2720.5|2720|2721.5|2721|2720|2719.5|2680
1756731300000|2025-09-01 12:55:00|2721|2720.5|2720|2719|2721.5|2721|2719.5|2718.5|4564
1756731600000|2025-09-01 13:00:00|2719.5|2718.5|2717|2716.5|2719.5|2718.5|2717|2716|9151
1756731900000|2025-09-01 13:05:00|2717.5|2716|2717|2716.5|2718|2717.5|2717|2716|3369
1756732200000|2025-09-01 13:10:00|2716.5|2716|2716|2715.5|2716.5|2716.5|2716|2715|5679
1756732500000|2025-09-01 13:15:00|2715.5|2715|2717|2716.5|2717|2716.5|2715.5|2715|9135
1756732800000|2025-09-01 13:20:00|2717.5|2717|2717|2716.5|2718.5|2717.5|2717|2716.5|7478
1756733100000|2025-09-01 13:25:00|2717.5|2715.5|2718|2717|2718.5|2718|2716|2715|11508
1756733400000|2025-09-01 13:30:00|2717.5|2716.5|2716|2715.5|2718|2717.5|2716|2715.5|37696
1756733700000|2025-09-01 13:35:00|2715|2714.5|2716|2715.5|2716|2715.5|2715|2714.5|7259
1756734000000|2025-09-01 13:40:00|2715.5|2715|2716|2715.5|2716|2715.5|2715.5|2714.5|3725
1756734300000|2025-09-01 13:45:00|2716.5|2715|2715.5|2715|2716.5|2716|2715|2714.5|4868
1756734600000|2025-09-01 13:50:00|2715|2714.5|2716|2715.5|2717|2716.5|2715|2714.5|20904
1756734900000|2025-09-01 13:55:00|2715.5|2715|2717.5|2717|2717.5|2717|2715.5|2715|7899
1756735200000|2025-09-01 14:00:00|2717|2716.5|2718.5|2718|2719|2718.5|2717|2716.5|3532
1756735500000|2025-09-01 14:05:00|2719|2718.5|2719|2718.5|2719|2718.5|2718.5|2718|8056
1756735800000|2025-09-01 14:10:00|2719.5|2719|2718|2717|2720|2719.5|2717.5|2717|22229
1756736100000|2025-09-01 14:15:00|2717.5|2717.5|2717|2716.5|2717.5|2717.5|2716.5|2716|4864
1756736400000|2025-09-01 14:20:00|2717.5|2716|2718|2717.5|2718|2717.5|2717.5|2716|9887
1756736700000|2025-09-01 14:25:00|2717|2717|2717|2716.5|2717|2717|2716.5|2716|9136
1756737000000|2025-09-01 14:30:00|2716.5|2716|2716|2715|2717|2716|2715.5|2715|8447
1756737300000|2025-09-01 14:35:00|2715.5|2715.5|2713|2712.5|2716|2715.5|2713|2712.5|11372
1756737600000|2025-09-01 14:40:00|2712.5|2712|2712|2711.5|2712.5|2712|2711.5|2711|6120
1756737900000|2025-09-01 14:45:00|2711.5|2711|2712.5|2712|2712.5|2712|2711.5|2710.5|7059
1756738200000|2025-09-01 14:50:00|2712|2711.5|2712|2711.5|2712.5|2712|2712|2711.5|3044
1756738500000|2025-09-01 14:55:00|2711.5|2711|2711|2710|2712.5|2712|2710.5|2710|6729
1756738800000|2025-09-01 15:00:00|2710.5|2710.5|2711.5|2711|2711.5|2711|2710.5|2709.5|4799
1756739100000|2025-09-01 15:05:00|2712|2711.5|2711.5|2710.5|2713|2712|2711.5|2710.5|7570
1756739400000|2025-09-01 15:10:00|2711|2711|2710|2709.5|2712|2711.5|2709.5|2709|12499
1756739700000|2025-09-01 15:15:00|2709.5|2709|2710|2709.5|2710|2709.5|2709.5|2709|8944
1756740000000|2025-09-01 15:20:00|2709.5|2709|2712.5|2712|2713|2712.5|2709.5|2709|7645
1756740300000|2025-09-01 15:25:00|2712|2711.5|2713|2712|2713|2712|2711.5|2711|7897
1756796400000|2025-09-02 07:00:00|2721|2720|2726|2725|2726.5|2725.5|2715|2714|17928
1756796700000|2025-09-02 07:05:00|2727.5|2725.5|2732.5|2732|2733.5|2732.5|2724|2723|28261
1756797000000|2025-09-02 07:10:00|2732|2731|2734|2733.5|2735|2734.5|2730.5|2729.5|16462
1756797300000|2025-09-02 07:15:00|2735|2734|2734.5|2733.5|2736.5|2736|2733.5|2732.5|11634
1756797600000|2025-09-02 07:20:00|2734|2733|2737.5|2737|2738|2737.5|2732.5|2732|9800
1756797900000|2025-09-02 07:25:00|2738|2737.5|2741|2740.5|2741|2740.5|2737|2736.5|6381
1756798200000|2025-09-02 07:30:00|2742|2741.5|2741.5|2741|2744|2743|2740|2739.5|10952
1756798500000|2025-09-02 07:35:00|2741|2740.5|2743|2742|2745|2744|2740|2739|8672
1756798800000|2025-09-02 07:40:00|2742.5|2742.5|2739|2738|2743|2742.5|2738.5|2737.5|13250
1756799100000|2025-09-02 07:45:00|2738.5|2737.5|2737|2736.5|2740|2739.5|2736.5|2735.5|4053
1756799400000|2025-09-02 07:50:00|2736.5|2736|2739.5|2738.5|2739.5|2739|2735|2734|17298
1756799700000|2025-09-02 07:55:00|2739|2739|2743|2742.5|2746|2745|2739|2739|5873
1756800000000|2025-09-02 08:00:00|2743.5|2743|2748|2747.5|2748|2747.5|2742.5|2742|9417
1756800300000|2025-09-02 08:05:00|2748.5|2748|2748.5|2748|2750|2749.5|2748|2747|10607
1756800600000|2025-09-02 08:10:00|2749|2748.5|2746|2745|2749|2748.5|2744.5|2744|4512
1756800900000|2025-09-02 08:15:00|2746.5|2745.5|2751|2750.5|2751.5|2751|2745.5|2744.5|13782
1756801200000|2025-09-02 08:20:00|2750.5|2750|2751|2750.5|2751|2750.5|2749.5|2749|3776
1756801500000|2025-09-02 08:25:00|2751.5|2751|2753|2752.5|2753|2752.5|2751|2750.5|4202
1756801800000|2025-09-02 08:30:00|2753.5|2753|2753.5|2753|2754|2753.5|2751.5|2751|5211
1756802100000|2025-09-02 08:35:00|2754|2753.5|2755.5|2755|2757|2756.5|2753.5|2753.5|16273
1756802400000|2025-09-02 08:40:00|2756|2755.5|2758|2757.5|2758|2757.5|2755.5|2754.5|11200
1756802700000|2025-09-02 08:45:00|2757.5|2757|2757.5|2757|2758.5|2758|2756|2755.5|8024
1756803000000|2025-09-02 08:50:00|2758|2757.5|2759|2758.5|2759.5|2759|2755.5|2754.5|28930
1756803300000|2025-09-02 08:55:00|2759.5|2758|2759.5|2759|2761|2760|2758.5|2758|10364
1756803600000|2025-09-02 09:00:00|2760.5|2759.5|2760|2759.5|2760.5|2760|2758.5|2757.5|8736
1756803900000|2025-09-02 09:05:00|2760.5|2760|2759.5|2759|2760.5|2760|2759|2758|11789
1756804200000|2025-09-02 09:10:00|2759|2758.5|2758|2757.5|2759|2758.5|2757|2756|9460
1756804500000|2025-09-02 09:15:00|2759|2758|2760|2759.5|2761.5|2761|2758.5|2758|12300
1756804800000|2025-09-02 09:20:00|2759.5|2759|2757.5|2756.5|2759.5|2759|2757|2756.5|18745
1756805100000|2025-09-02 09:25:00|2757|2756|2757|2756|2758|2757.5|2756|2755.5|8235
1756805400000|2025-09-02 09:30:00|2757.5|2756.5|2757.5|2757|2758.5|2758|2756.5|2756|19902
1756805700000|2025-09-02 09:35:00|2758.5|2758|2757|2756.5|2758.5|2758|2756.5|2756|5340
1756806000000|2025-09-02 09:40:00|2757.5|2757|2758.5|2757.5|2759|2758|2757.5|2756.5|10953
1756806300000|2025-09-02 09:45:00|2759|2758|2759|2758.5|2760|2759.5|2758.5|2757.5|19550
1756806600000|2025-09-02 09:50:00|2759.5|2759|2760|2759|2761|2760.5|2759.5|2759|7856
1756806900000|2025-09-02 09:55:00|2759.5|2759.5|2760|2759.5|2761|2760.5|2759|2758.5|5761
1756807200000|2025-09-02 10:00:00|2760.5|2760|2762.5|2762|2762.5|2762|2760|2759|7193
1756807500000|2025-09-02 10:05:00|2763|2762.5|2763|2762|2764|2763.5|2762.5|2762|3678
1756807800000|2025-09-02 10:10:00|2762|2761.5|2761.5|2760.5|2762.5|2762|2760|2759.5|4177
1756808100000|2025-09-02 10:15:00|2760.5|2760|2760.5|2759.5|2760.5|2760|2759.5|2759|18302
1756808400000|2025-09-02 10:20:00|2760|2760|2760.5|2760|2761|2760.5|2760|2759.5|5930
1756808700000|2025-09-02 10:25:00|2761|2760.5|2759.5|2758.5|2761|2760.5|2759|2758.5|5043
1756809000000|2025-09-02 10:30:00|2759|2759|2757.5|2757|2759|2759|2757|2756.5|4089
1756809300000|2025-09-02 10:35:00|2757|2756.5|2757|2756|2758|2757.5|2756.5|2755.5|4260
1756809600000|2025-09-02 10:40:00|2756.5|2756.5|2755.5|2755|2756.5|2756.5|2755|2754.5|5464
1756809900000|2025-09-02 10:45:00|2756|2755.5|2757|2756.5|2757|2756.5|2755|2754.5|12685
1756810200000|2025-09-02 10:50:00|2757.5|2757|2758|2757.5|2760|2759.5|2757.5|2757|7506
1756810500000|2025-09-02 10:55:00|2757.5|2757|2759|2758.5|2760|2759.5|2757.5|2757|4422
1756810800000|2025-09-02 11:00:00|2759.5|2759|2753|2752.5|2760|2759.5|2751.5|2751|9939
1756811100000|2025-09-02 11:05:00|2752|2751.5|2752.5|2752|2753.5|2753|2752|2751.5|4701
1756811400000|2025-09-02 11:10:00|2753|2751.5|2750.5|2750|2753.5|2752.5|2750.5|2750|4339
1756811700000|2025-09-02 11:15:00|2750|2749.5|2747|2746.5|2750.5|2750|2747|2746.5|4012
1756812000000|2025-09-02 11:20:00|2746.5|2746|2747|2746.5|2747.5|2747|2745.5|2745|3877
1756812300000|2025-09-02 11:25:00|2746.5|2746|2748|2747.5|2748|2747.5|2746.5|2745.5|2814
1756812600000|2025-09-02 11:30:00|2748.5|2748|2752.5|2751.5|2752.5|2752|2748.5|2748|5552
1756812900000|2025-09-02 11:35:00|2752|2752|2750.5|2750|2752.5|2752|2750|2749.5|11798
1756813200000|2025-09-02 11:40:00|2751|2750.5|2751|2750.5|2752|2751.5|2751|2750.5|6275
1756813500000|2025-09-02 11:45:00|2751.5|2751|2750.5|2750|2751.5|2751|2750.5|2750|5843
1756813800000|2025-09-02 11:50:00|2751|2750.5|2751.5|2751|2752|2751.5|2750.5|2749.5|2574
1756814100000|2025-09-02 11:55:00|2751|2750.5|2747.5|2747|2751.5|2751|2747.5|2747|11099
1756814400000|2025-09-02 12:00:00|2748|2747.5|2746.5|2745.5|2748.5|2748|2746|2745.5|5189
1756814700000|2025-09-02 12:05:00|2747|2746|2747.5|2746.5|2747.5|2747|2746.5|2746|5552
1756815000000|2025-09-02 12:10:00|2747|2747|2745|2744.5|2747|2747|2744.5|2744|7796
1756815300000|2025-09-02 12:15:00|2745.5|2745|2745|2744.5|2746.5|2746|2744.5|2744|5641
1756815600000|2025-09-02 12:20:00|2745.5|2745|2745|2744.5|2747|2746.5|2745|2744|3224
1756815900000|2025-09-02 12:25:00|2744.5|2744|2743.5|2742.5|2745.5|2745|2743|2742.5|5656
1756816200000|2025-09-02 12:30:00|2743|2743|2743|2742|2743|2743|2742|2741.5|11636
1756816500000|2025-09-02 12:35:00|2742.5|2742.5|2737|2736.5|2742.5|2742.5|2737|2736.5|11689
1756816800000|2025-09-02 12:40:00|2737.5|2736|2735.5|2735|2739|2738.5|2735.5|2735|9105
1756817100000|2025-09-02 12:45:00|2735|2734.5|2735.5|2735|2735.5|2735|2732.5|2732|12967
1756817400000|2025-09-02 12:50:00|2736|2735.5|2733|2732|2737.5|2737|2732.5|2731.5|7676
1756817700000|2025-09-02 12:55:00|2732.5|2731.5|2729.5|2728.5|2734.5|2733.5|2728.5|2728|8115
1756818000000|2025-09-02 13:00:00|2729|2728|2733|2732.5|2733|2732.5|2729|2728|29538
1756818300000|2025-09-02 13:05:00|2733.5|2733.5|2730|2729.5|2734|2733.5|2730|2729.5|25887
1756818600000|2025-09-02 13:10:00|2730.5|2730|2730.5|2730|2730.5|2730|2729|2728.5|9557
1756818900000|2025-09-02 13:15:00|2731|2730.5|2732|2731.5|2732|2731.5|2729.5|2729|20976
1756819200000|2025-09-02 13:20:00|2731.5|2731|2732|2731.5|2734.5|2734|2731.5|2731|8250
1756819500000|2025-09-02 13:25:00|2733|2732.5|2734|2733|2734.5|2734|2732.5|2732|4983
1756819800000|2025-09-02 13:30:00|2733.5|2732.5|2738|2737.5|2741.5|2740.5|2733|2732.5|26837
1756820100000|2025-09-02 13:35:00|2737.5|2737|2727.5|2727|2737.5|2737|2727|2726.5|20853
1756820400000|2025-09-02 13:40:00|2727|2726.5|2729|2728.5|2729|2728.5|2724|2723|18009
1756820700000|2025-09-02 13:45:00|2728.5|2728|2729.5|2729|2729.5|2729|2724|2723.5|17935
1756821000000|2025-09-02 13:50:00|2730|2729.5|2736.5|2736|2736.5|2736|2730|2729.5|16727
1756821300000|2025-09-02 13:55:00|2736|2735.5|2737|2736.5|2738|2737.5|2735|2734|19051
1756821600000|2025-09-02 14:00:00|2737.5|2737|2743.5|2743|2743.5|2743|2737.5|2737|12582
1756821900000|2025-09-02 14:05:00|2744|2743.5|2744.5|2744|2745.5|2745|2742.5|2742|20168
1756822200000|2025-09-02 14:10:00|2745|2744.5|2742|2741.5|2745.5|2745|2742|2741|20314
1756822500000|2025-09-02 14:15:00|2741.5|2741|2745.5|2744.5|2746|2745.5|2741.5|2741|14627
1756822800000|2025-09-02 14:20:00|2745|2744|2743|2742|2745|2744.5|2742.5|2742|9044
1756823100000|2025-09-02 14:25:00|2742.5|2741.5|2737|2736.5|2743|2741.5|2736.5|2736|56936
1756823400000|2025-09-02 14:30:00|2736.5|2736|2736|2735.5|2737|2736.5|2735|2734.5|13753
1756823700000|2025-09-02 14:35:00|2735.5|2735|2733.5|2733|2736|2735|2732|2731|36268
1756824000000|2025-09-02 14:40:00|2734|2733.5|2732.5|2732|2734.5|2734|2731.5|2731|54159
1756824300000|2025-09-02 14:45:00|2733|2731.5|2733|2732|2734.5|2734|2731.5|2730.5|17272
1756824600000|2025-09-02 14:50:00|2733.5|2732.5|2732.5|2731.5|2735|2734.5|2732|2731.5|15056
1756824900000|2025-09-02 14:55:00|2733|2732|2734.5|2733.5|2734.5|2734|2732|2731.5|10926
1756825200000|2025-09-02 15:00:00|2734|2734|2734|2733.5|2736|2735.5|2732|2731.5|17993
1756825500000|2025-09-02 15:05:00|2734.5|2734|2728|2727.5|2734.5|2734|2727.5|2727|20282
1756825800000|2025-09-02 15:10:00|2728.5|2728|2729|2728.5|2730.5|2730|2728.5|2728|24659
1756826100000|2025-09-02 15:15:00|2729.5|2729|2731|2730.5|2731|2730.5|2728.5|2728|20259
1756826400000|2025-09-02 15:20:00|2731.5|2731|2733|2732.5|2733|2732.5|2731|2730.5|40252
1756826700000|2025-09-02 15:25:00|2733.5|2733|2732.5|2732|2734|2733.5|2731|2730.5|14981
1756882800000|2025-09-03 07:00:00|2737|2736|2743.5|2742.5|2744|2743|2732.5|2731.5|31503
1756883100000|2025-09-03 07:05:00|2743|2742|2739.5|2739|2743|2742.5|2738.5|2738|13268
1756883400000|2025-09-03 07:10:00|2739|2738|2744.5|2743.5|2745|2744.5|2737.5|2737|9290
1756883700000|2025-09-03 07:15:00|2744|2744|2744.5|2743.5|2745|2744.5|2741.5|2741|6110
1756884000000|2025-09-03 07:20:00|2744|2743|2744|2743|2744.5|2743.5|2741.5|2740.5|13844
1756884300000|2025-09-03 07:25:00|2743.5|2743.5|2744|2743.5|2744.5|2744|2742.5|2742|3958
1756884600000|2025-09-03 07:30:00|2744.5|2744|2745|2744|2746.5|2745.5|2744.5|2744|5553
1756884900000|2025-09-03 07:35:00|2744.5|2744.5|2750|2749|2750|2749|2744.5|2744.5|8989
1756885200000|2025-09-03 07:40:00|2749.5|2748.5|2747.5|2747|2750|2748.5|2747|2746|7366
1756885500000|2025-09-03 07:45:00|2748|2746.5|2746.5|2745.5|2750|2749|2746|2745.5|7116
1756885800000|2025-09-03 07:50:00|2745.5|2744.5|2743.5|2743|2746|2745.5|2743|2742|4970
1756886100000|2025-09-03 07:55:00|2744|2743.5|2747.5|2746.5|2748|2747|2744|2743|8741
1756886400000|2025-09-03 08:00:00|2747|2747|2750.5|2750|2752|2751.5|2746|2745.5|20235
1756886700000|2025-09-03 08:05:00|2751|2750.5|2753.5|2752.5|2753.5|2752.5|2750.5|2750|25320
1756887000000|2025-09-03 08:10:00|2754|2753|2753.5|2753|2754.5|2753.5|2752.5|2751.5|11090
1756887300000|2025-09-03 08:15:00|2754|2753.5|2754|2753.5|2754.5|2754|2751.5|2751|8635
1756887600000|2025-09-03 08:20:00|2754.5|2754|2755|2754.5|2755.5|2754.5|2753|2752.5|5268
1756887900000|2025-09-03 08:25:00|2755.5|2755|2754|2753|2756|2755.5|2753.5|2753|14579
1756888200000|2025-09-03 08:30:00|2753.5|2752.5|2751.5|2751|2753.5|2752.5|2751|2750.5|17123
1756888500000|2025-09-03 08:35:00|2751|2750.5|2752|2751|2752|2751|2750.5|2750|47846
1756888800000|2025-09-03 08:40:00|2752.5|2751.5|2755.5|2755|2755.5|2755|2752.5|2751.5|11275
1756889100000|2025-09-03 08:45:00|2755|2754.5|2756.5|2756|2756.5|2756|2755|2754.5|6719
1756889400000|2025-09-03 08:50:00|2757|2756.5|2756|2755.5|2757|2756.5|2756|2755.5|7222
1756889700000|2025-09-03 08:55:00|2756.5|2755|2753|2752.5|2756.5|2755|2753|2752.5|8075
1756890000000|2025-09-03 09:00:00|2753.5|2753|2753|2752.5|2754|2753.5|2752.5|2752|9767
1756890300000|2025-09-03 09:05:00|2752.5|2752|2751.5|2751|2753|2752|2751|2750.5|4837
1756890600000|2025-09-03 09:10:00|2752|2751.5|2750.5|2750|2752|2751.5|2750.5|2749.5|11745
1756890900000|2025-09-03 09:15:00|2751|2750.5|2753|2752.5|2753|2752.5|2751|2750.5|4922
1756891200000|2025-09-03 09:20:00|2752.5|2752|2753|2752.5|2753|2752.5|2752|2751.5|3821
1756891500000|2025-09-03 09:25:00|2753.5|2753|2752.5|2752|2754|2753.5|2752.5|2752|7070
1756891800000|2025-09-03 09:30:00|2751.5|2751|2735|2734|2752|2751|2728.5|2727.5|37578
1756892100000|2025-09-03 09:35:00|2736|2735|2744|2743|2745|2744|2735.5|2734.5|19306
1756892400000|2025-09-03 09:40:00|2743.5|2742.5|2740.5|2740|2743.5|2742.5|2740.5|2739.5|25158
1756892700000|2025-09-03 09:45:00|2741|2739.5|2733|2732.5|2741|2739.5|2732.5|2731.5|29960
1756893000000|2025-09-03 09:50:00|2732.5|2732|2733|2732.5|2734.5|2734|2732|2731|14074
1756893300000|2025-09-03 09:55:00|2732.5|2731.5|2729|2728.5|2732.5|2731.5|2726.5|2725.5|18656
1756893600000|2025-09-03 10:00:00|2729.5|2729|2729.5|2729|2730.5|2730|2727.5|2726.5|12751
1756893900000|2025-09-03 10:05:00|2730|2728.5|2730|2729.5|2730|2729.5|2726|2725.5|133334
1756894200000|2025-09-03 10:10:00|2730.5|2730|2731.5|2731|2732.5|2732|2730|2729.5|10523
1756894500000|2025-09-03 10:15:00|2731|2730.5|2731|2730|2732.5|2732|2731|2730|8136
1756894800000|2025-09-03 10:20:00|2730.5|2729|2731|2730.5|2731.5|2730.5|2728|2727.5|5559
1756895100000|2025-09-03 10:25:00|2731.5|2730|2731|2730.5|2731.5|2730.5|2729.5|2729|15927
1756895400000|2025-09-03 10:30:00|2731.5|2731|2729.5|2729|2732|2731.5|2728.5|2728|7590
1756895700000|2025-09-03 10:35:00|2730|2729.5|2733|2732.5|2733|2732.5|2729.5|2729.5|2881
1756896000000|2025-09-03 10:40:00|2732.5|2732|2733|2732|2733.5|2732.5|2732.5|2732|3968
1756896300000|2025-09-03 10:45:00|2732.5|2732.5|2733.5|2733|2734|2733.5|2731.5|2731|5445
1756896600000|2025-09-03 10:50:00|2733|2732.5|2732.5|2731.5|2733.5|2733|2731.5|2731|7155
1756896900000|2025-09-03 10:55:00|2733|2732|2733|2732|2733.5|2733|2732.5|2732|6765
1756897200000|2025-09-03 11:00:00|2733.5|2732.5|2732|2731.5|2733.5|2733|2732|2731|7993
1756897500000|2025-09-03 11:05:00|2731.5|2731|2731|2730.5|2732|2731.5|2731|2730.5|3465
1756897800000|2025-09-03 11:10:00|2730.5|2730|2728|2727.5|2731.5|2730.5|2728|2727|11635
1756898100000|2025-09-03 11:15:00|2728.5|2728|2730.5|2730|2731|2730.5|2728.5|2728|8523
1756898400000|2025-09-03 11:20:00|2730|2729.5|2731|2730.5|2731|2730.5|2729|2728.5|5258
1756898700000|2025-09-03 11:25:00|2730.5|2730|2731|2730.5|2731|2730.5|2730|2729.5|3062
1756899000000|2025-09-03 11:30:00|2730.5|2729.5|2730.5|2729.5|2731|2730|2730|2729.5|3661
1756899300000|2025-09-03 11:35:00|2731|2730|2731.5|2730.5|2731.5|2730.5|2730|2729.5|4039
1756899600000|2025-09-03 11:40:00|2731|2731|2729.5|2729|2731.5|2731|2729.5|2729|6863
1756899900000|2025-09-03 11:45:00|2730|2729.5|2728.5|2728|2730.5|2730|2728|2727.5|4500
1756900200000|2025-09-03 11:50:00|2728|2727.5|2729.5|2729|2729.5|2729|2727.5|2726.5|3711
1756900500000|2025-09-03 11:55:00|2729|2728.5|2729|2728|2729.5|2729|2728|2727.5|7744
1756900800000|2025-09-03 12:00:00|2728|2727.5|2728.5|2727.5|2729.5|2729|2727|2726.5|10938
1756901100000|2025-09-03 12:05:00|2728|2727|2729|2728.5|2729|2728.5|2727|2726.5|5794
1756901400000|2025-09-03 12:10:00|2728.5|2728|2725.5|2725|2729|2728|2725.5|2725|4114
1756901700000|2025-09-03 12:15:00|2725|2724|2722.5|2721.5|2725|2724.5|2722|2721|10819
1756902000000|2025-09-03 12:20:00|2723|2722|2722.5|2721.5|2724|2723|2722.5|2721.5|22407
1756902300000|2025-09-03 12:25:00|2723|2722|2721|2720.5|2723.5|2722.5|2720.5|2720|12165
1756902600000|2025-09-03 12:30:00|2721.5|2720|2723|2722|2723.5|2722.5|2720.5|2720|5309
1756902900000|2025-09-03 12:35:00|2722.5|2722.5|2727|2726|2727|2726|2722.5|2722.5|5886
1756903200000|2025-09-03 12:40:00|2727.5|2726.5|2726|2725.5|2727.5|2727|2725|2724.5|10585
1756903500000|2025-09-03 12:45:00|2726.5|2726|2725.5|2725|2727.5|2727|2725|2724.5|17939
1756903800000|2025-09-03 12:50:00|2725|2724.5|2724|2723.5|2725.5|2725|2723.5|2722.5|8016
1756904100000|2025-09-03 12:55:00|2723|2722.5|2722.5|2722|2725|2724.5|2722.5|2722|10267
1756904400000|2025-09-03 13:00:00|2721.5|2721|2723|2722.5|2723|2722.5|2720.5|2720|33833
1756904700000|2025-09-03 13:05:00|2723.5|2722|2722|2721.5|2723.5|2723|2721.5|2721|15278
1756905000000|2025-09-03 13:10:00|2722.5|2722|2723|2722.5|2723|2722.5|2721.5|2721|14506
1756905300000|2025-09-03 13:15:00|2723.5|2723|2723.5|2723|2725|2724.5|2723|2722|16950
1756905600000|2025-09-03 13:20:00|2723|2722.5|2726.5|2726|2726.5|2726|2723|2722.5|12699
1756905900000|2025-09-03 13:25:00|2726|2725.5|2728|2727.5|2728|2727.5|2726|2725.5|47109
1756906200000|2025-09-03 13:30:00|2727|2727|2729.5|2729|2731|2730|2723.5|2722.5|44214
1756906500000|2025-09-03 13:35:00|2730.5|2729.5|2730|2729.5|2732|2731|2729|2728.5|28763
1756906800000|2025-09-03 13:40:00|2730.5|2729|2724.5|2723.5|2732|2731.5|2724.5|2723.5|19324
1756907100000|2025-09-03 13:45:00|2725|2724|2715.5|2714.5|2725|2724.5|2715|2714|55058
1756907400000|2025-09-03 13:50:00|2716|2715|2713|2712|2716.5|2715.5|2710.5|2709.5|14593
1756907700000|2025-09-03 13:55:00|2712.5|2712.5|2710|2709|2713|2712.5|2707.5|2707|28176
1756908000000|2025-09-03 14:00:00|2709|2708.5|2699|2698.5|2709|2708.5|2697|2696|41408
1756908300000|2025-09-03 14:05:00|2699.5|2698|2702|2701|2704|2703|2696.5|2695.5|22659
1756908600000|2025-09-03 14:10:00|2702.5|2701.5|2702|2701.5|2706.5|2706|2699|2698.5|24152
1756908900000|2025-09-03 14:15:00|2702.5|2702|2698.5|2698|2703|2702|2696|2695|18603
1756909200000|2025-09-03 14:20:00|2697.5|2696.5|2695|2694.5|2699|2698.5|2693.5|2693|43002
1756909500000|2025-09-03 14:25:00|2696|2695|2696|2695|2699|2698.5|2695.5|2695|14785
1756909800000|2025-09-03 14:30:00|2696.5|2695.5|2698.5|2698|2700|2699.5|2696|2695.5|22294
1756910100000|2025-09-03 14:35:00|2698|2697.5|2700|2699|2700.5|2700|2696.5|2696|13412
1756910400000|2025-09-03 14:40:00|2700.5|2699.5|2696|2695|2701|2700.5|2695.5|2694.5|25931
1756910700000|2025-09-03 14:45:00|2695.5|2694.5|2693.5|2693|2696.5|2696|2693|2692|19685
1756911000000|2025-09-03 14:50:00|2692|2691.5|2694.5|2694|2697|2696.5|2691|2690.5|25160
1756911300000|2025-09-03 14:55:00|2694|2693.5|2693.5|2693|2694|2693.5|2691.5|2691|23502
1756911600000|2025-09-03 15:00:00|2694|2693.5|2699.5|2699|2700|2699|2694|2693.5|43799
1756911900000|2025-09-03 15:05:00|2699|2698.5|2700.5|2700|2701.5|2701|2697|2696.5|25183
1756912200000|2025-09-03 15:10:00|2701|2701|2698.5|2698|2702.5|2702|2698.5|2698|23348
1756912500000|2025-09-03 15:15:00|2698|2697.5|2697.5|2697|2699|2698.5|2697|2696.5|16400
1756912800000|2025-09-03 15:20:00|2698|2696.5|2696.5|2696|2698|2696.5|2694.5|2694|24758
1756913100000|2025-09-03 15:25:00|2697|2695.5|2695.5|2694.5|2697|2696|2694|2693.5|25810
1756969200000|2025-09-04 07:00:00|2683|2682|2676.5|2676|2686|2685|2676|2675|24489
1756969500000|2025-09-04 07:05:00|2677|2676.5|2686.5|2686|2687|2686.5|2677|2676.5|17661
1756969800000|2025-09-04 07:10:00|2687.5|2686.5|2685.5|2684.5|2688.5|2688|2685.5|2684.5|7306
1756970100000|2025-09-04 07:15:00|2684.5|2684|2690|2689.5|2690.5|2690|2684.5|2683.5|7185
1756970400000|2025-09-04 07:20:00|2689.5|2689|2693.5|2693|2693.5|2693|2689|2688|5308
1756970700000|2025-09-04 07:25:00|2693|2692.5|2691|2690.5|2694|2693|2691|2690|5753
1756971000000|2025-09-04 07:30:00|2691.5|2691|2692|2691.5|2693|2692|2691|2690.5|3327
1756971300000|2025-09-04 07:35:00|2692.5|2692|2699.5|2699|2700|2699|2691.5|2691|8672
1756971600000|2025-09-04 07:40:00|2700|2699.5|2701.5|2701|2701.5|2701|2699.5|2699|6143
1756971900000|2025-09-04 07:45:00|2701|2700.5|2698.5|2698|2701.5|2701|2698.5|2698|2462
1756972200000|2025-09-04 07:50:00|2699|2698.5|2694|2693.5|2699|2698.5|2694|2693.5|5138
1756972500000|2025-09-04 07:55:00|2694.5|2694|2693.5|2693|2694.5|2694|2692|2691.5|4322
1756972800000|2025-09-04 08:00:00|2693|2692.5|2690|2689.5|2693|2692.5|2690|2689.5|3341
1756973100000|2025-09-04 08:05:00|2689.5|2689|2690|2689.5|2690|2689.5|2688.5|2688|24061
1756973400000|2025-09-04 08:10:00|2689.5|2689|2688.5|2687.5|2689.5|2689|2687.5|2687|3128
1756973700000|2025-09-04 08:15:00|2688|2688|2692|2691.5|2692|2691.5|2687.5|2687|6625
1756974000000|2025-09-04 08:20:00|2693|2692.5|2697|2696.5|2697.5|2696.5|2693|2692.5|6180
1756974300000|2025-09-04 08:25:00|2696.5|2696|2693.5|2693|2696.5|2696|2691|2690.5|5856
1756974600000|2025-09-04 08:30:00|2693|2692.5|2693|2692|2693.5|2693|2691.5|2690.5|4963
1756974900000|2025-09-04 08:35:00|2692.5|2691.5|2694|2693.5|2694|2693.5|2691|2690|5727
1756975200000|2025-09-04 08:40:00|2693.5|2693|2691.5|2691|2693.5|2693|2691|2690.5|3320
1756975500000|2025-09-04 08:45:00|2692|2691.5|2693|2692.5|2693|2692.5|2691.5|2691|9902
1756975800000|2025-09-04 08:50:00|2692.5|2692|2693|2692.5|2693.5|2693|2692.5|2692|6029
1756976100000|2025-09-04 08:55:00|2693.5|2693|2693|2692.5|2693.5|2693|2691.5|2691|9569
1756976400000|2025-09-04 09:00:00|2693.5|2693|2692.5|2692|2694.5|2694|2691.5|2691|7581
1756976700000|2025-09-04 09:05:00|2693|2692.5|2693|2692.5|2693.5|2692.5|2691|2690.5|4147
1756977000000|2025-09-04 09:10:00|2693.5|2693|2696|2695.5|2696.5|2696|2693.5|2693|2887
1756977300000|2025-09-04 09:15:00|2695.5|2695|2693|2692.5|2695.5|2695|2693|2692.5|9445
1756977600000|2025-09-04 09:20:00|2693.5|2693|2694.5|2693.5|2694.5|2693.5|2693|2692.5|3186
1756977900000|2025-09-04 09:25:00|2694|2694|2693|2692.5|2694.5|2694|2693|2692.5|6194
1756978200000|2025-09-04 09:30:00|2693.5|2693|2693.5|2693|2694|2693.5|2693|2692.5|3842
1756978500000|2025-09-04 09:35:00|2693|2692.5|2695.5|2695|2695.5|2695|2692.5|2692|3407
1756978800000|2025-09-04 09:40:00|2695|2694.5|2693.5|2693|2695|2694.5|2693|2692.5|4065
1756979100000|2025-09-04 09:45:00|2693|2692.5|2690|2689.5|2693|2692.5|2689.5|2689|5711
1756979400000|2025-09-04 09:50:00|2690.5|2690|2693|2692.5|2693|2692.5|2690|2689.5|8928
1756979700000|2025-09-04 09:55:00|2692.5|2692|2692.5|2692|2692.5|2692|2691.5|2691|3727
1756980000000|2025-09-04 10:00:00|2693|2692.5|2694|2693.5|2696|2695.5|2693|2692.5|4726
1756980300000|2025-09-04 10:05:00|2694.5|2694|2693.5|2693|2695|2694.5|2693.5|2693|2576
1756980600000|2025-09-04 10:10:00|2694|2693.5|2696|2695.5|2696.5|2696|2693.5|2693|6436
1756980900000|2025-09-04 10:15:00|2695.5|2695|2691|2690.5|2696|2695|2691|2690.5|10483
1756981200000|2025-09-04 10:20:00|2691.5|2691|2691.5|2691|2692.5|2692|2691|2690.5|5891
1756981500000|2025-09-04 10:25:00|2692|2691.5|2694|2693.5|2694.5|2694|2691.5|2691.5|8239
1756981800000|2025-09-04 10:30:00|2694.5|2693|2689|2688.5|2694.5|2693|2689|2688.5|9202
1756982100000|2025-09-04 10:35:00|2689.5|2688|2688.5|2688|2689.5|2688|2685.5|2685|6705
1756982400000|2025-09-04 10:40:00|2689|2688.5|2690|2689|2690|2689|2688.5|2688|10266
1756982700000|2025-09-04 10:45:00|2689.5|2689.5|2690.5|2689.5|2690.5|2689.5|2689|2688|2532
1756983000000|2025-09-04 10:50:00|2691|2690|2691|2690.5|2691|2690.5|2690.5|2689.5|1397
1756983300000|2025-09-04 10:55:00|2690.5|2690|2691|2690.5|2691|2690.5|2690.5|2690|3382
1756983600000|2025-09-04 11:00:00|2690.5|2690|2692.5|2692|2692.5|2692|2689.5|2689|7849
1756983900000|2025-09-04 11:05:00|2692|2691.5|2692.5|2692|2692.5|2692|2691.5|2690.5|1258
1756984200000|2025-09-04 11:10:00|2693|2692.5|2695.5|2695|2695.5|2695|2693|2692.5|1773
1756984500000|2025-09-04 11:15:00|2695|2694.5|2695.5|2695|2696|2695|2695|2694.5|1369
1756984800000|2025-09-04 11:20:00|2695|2694.5|2697.5|2697|2697.5|2697|2695|2694.5|8087
1756985100000|2025-09-04 11:25:00|2698|2697.5|2697.5|2697|2698|2697.5|2697.5|2696.5|3033
1756985400000|2025-09-04 11:30:00|2698|2697.5|2698.5|2698|2699.5|2698.5|2697|2696|5886
1756985700000|2025-09-04 11:35:00|2698|2697.5|2698|2697.5|2698.5|2698|2697|2696.5|3296
1756986000000|2025-09-04 11:40:00|2698.5|2697|2697|2696.5|2698.5|2697.5|2697|2696.5|1953
1756986300000|2025-09-04 11:45:00|2697.5|2696|2695.5|2695|2697.5|2696.5|2695.5|2695|10198
1756986600000|2025-09-04 11:50:00|2695|2694.5|2693.5|2693|2695.5|2694.5|2693|2692.5|2386
1756986900000|2025-09-04 11:55:00|2694|2693.5|2693|2692.5|2694|2693.5|2692.5|2692|3351
1756987200000|2025-09-04 12:00:00|2692.5|2692|2694|2693.5|2694|2693.5|2692.5|2692|2581
1756987500000|2025-09-04 12:05:00|2694.5|2694|2692|2691.5|2694.5|2694|2692|2691.5|2772
1756987800000|2025-09-04 12:10:00|2691.5|2691|2692|2691|2692|2691.5|2691|2690.5|10154
1756988100000|2025-09-04 12:15:00|2691.5|2690.5|2691.5|2691|2692|2691.5|2691|2690.5|3379
1756988400000|2025-09-04 12:20:00|2692|2691.5|2692.5|2691.5|2693|2692.5|2692|2691|4090
1756988700000|2025-09-04 12:25:00|2692|2692|2692.5|2692|2693|2692.5|2692|2691.5|5664
1756989000000|2025-09-04 12:30:00|2693|2692.5|2693|2692|2694|2693.5|2692.5|2691.5|3445
1756989300000|2025-09-04 12:35:00|2693.5|2692.5|2692|2691.5|2693.5|2693|2692|2691.5|2114
1756989600000|2025-09-04 12:40:00|2691.5|2691|2691.5|2691|2691.5|2691|2690|2689.5|9387
1756989900000|2025-09-04 12:45:00|2691|2690|2690.5|2690|2691|2690|2689.5|2689|6643
1756990200000|2025-09-04 12:50:00|2690|2689.5|2690|2689.5|2691|2690|2689.5|2689|10115
1756990500000|2025-09-04 12:55:00|2690.5|2690|2691|2690|2691.5|2690.5|2689.5|2689|27065
1756990800000|2025-09-04 13:00:00|2690.5|2690.5|2688.5|2688|2691.5|2691|2687.5|2687|8275
1756991100000|2025-09-04 13:05:00|2689|2688.5|2687.5|2687|2689|2688.5|2687.5|2686.5|6415
1756991400000|2025-09-04 13:10:00|2688|2687.5|2687|2686.5|2688|2687.5|2684|2683|13916
1756991700000|2025-09-04 13:15:00|2686.5|2686|2687|2686|2688.5|2687.5|2686.5|2686|16397
1756992000000|2025-09-04 13:20:00|2686.5|2685.5|2685.5|2684.5|2686.5|2686|2685|2684.5|17771
1756992300000|2025-09-04 13:25:00|2684.5|2684|2686|2685.5|2686|2685.5|2681.5|2681|24625
1756992600000|2025-09-04 13:30:00|2686.5|2684.5|2679.5|2679|2690|2689.5|2677.5|2676.5|65026
1756992900000|2025-09-04 13:35:00|2680|2680|2687.5|2687|2688|2687.5|2680|2680|20189
1756993200000|2025-09-04 13:40:00|2687|2686.5|2691|2690|2691.5|2691|2686.5|2686|28173
1756993500000|2025-09-04 13:45:00|2690.5|2690.5|2694.5|2694|2696.5|2695.5|2688|2687.5|44818
1756993800000|2025-09-04 13:50:00|2695|2693.5|2693.5|2692.5|2695|2694|2691|2690.5|21050
1756994100000|2025-09-04 13:55:00|2693|2693|2692|2691.5|2693.5|2693|2690.5|2690|9242
1756994400000|2025-09-04 14:00:00|2692.5|2692|2692|2691|2695.5|2695|2691.5|2691|18317
1756994700000|2025-09-04 14:05:00|2691|2690.5|2688.5|2688|2693|2692.5|2688.5|2688|13772
1756995000000|2025-09-04 14:10:00|2688|2687.5|2689.5|2689|2691|2690.5|2686.5|2686|16168
1756995300000|2025-09-04 14:15:00|2690|2689.5|2688|2687.5|2691|2690.5|2688|2687.5|13504
1756995600000|2025-09-04 14:20:00|2687.5|2687|2686.5|2686|2689|2688.5|2686|2685.5|15468
1756995900000|2025-09-04 14:25:00|2687|2686.5|2688.5|2688|2689.5|2689|2686.5|2686|17625
1756996200000|2025-09-04 14:30:00|2688|2687.5|2689.5|2689|2690|2689.5|2688|2687.5|18607
1756996500000|2025-09-04 14:35:00|2690|2689.5|2690|2689|2690|2689.5|2688.5|2688|16437
1756996800000|2025-09-04 14:40:00|2689.5|2689.5|2689.5|2689|2690.5|2690|2688.5|2688|15619
1756997100000|2025-09-04 14:45:00|2690|2689.5|2691.5|2690.5|2692|2691.5|2690|2689.5|19709
1756997400000|2025-09-04 14:50:00|2691|2689.5|2690.5|2690|2691.5|2691|2689|2688.5|18120
1756997700000|2025-09-04 14:55:00|2690|2689.5|2692.5|2692|2692.5|2692|2689.5|2689|13761
1756998000000|2025-09-04 15:00:00|2692|2691.5|2690|2689|2693.5|2693|2689.5|2689|39983
1756998300000|2025-09-04 15:05:00|2690.5|2689.5|2692.5|2692|2692.5|2692|2689.5|2689|11876
1756998600000|2025-09-04 15:10:00|2692|2691.5|2693|2692.5|2694.5|2694|2692|2691.5|15175
1756998900000|2025-09-04 15:15:00|2693.5|2693|2693.5|2693|2694.5|2694|2693.5|2693|32169
1756999200000|2025-09-04 15:20:00|2693|2692.5|2692.5|2692|2694|2693.5|2692.5|2692|12788
1756999500000|2025-09-04 15:25:00|2693|2692.5|2691.5|2691|2693|2692.5|2690.5|2690|16849
1757055600000|2025-09-05 07:00:00|2685.5|2684.5|2681|2680.5|2687.5|2686.5|2679.5|2679|39158
1757055900000|2025-09-05 07:05:00|2681.5|2681|2681|2680.5|2684|2683|2680.5|2679.5|20031
1757056200000|2025-09-05 07:10:00|2682|2680|2678.5|2678|2682|2681|2677.5|2676.5|13536
1757056500000|2025-09-05 07:15:00|2679|2678.5|2675|2674.5|2679|2678.5|2675|2674.5|13606
1757056800000|2025-09-05 07:20:00|2675.5|2675|2677.5|2677|2678|2677|2674|2673.5|7476
1757057100000|2025-09-05 07:25:00|2677|2676.5|2674.5|2674|2679|2678.5|2674.5|2674|8528
1757057400000|2025-09-05 07:30:00|2674|2673.5|2677.5|2677|2677.5|2677|2673.5|2673|9628
1757057700000|2025-09-05 07:35:00|2678|2677.5|2682|2681.5|2683.5|2682.5|2677.5|2677|9480
1757058000000|2025-09-05 07:40:00|2681.5|2681|2683.5|2682.5|2683.5|2682.5|2681.5|2681|3753
1757058300000|2025-09-05 07:45:00|2683|2683|2684|2683.5|2684|2683.5|2682.5|2682|11916
1757058600000|2025-09-05 07:50:00|2683|2682.5|2681.5|2681|2683.5|2683|2681.5|2681|3329
1757058900000|2025-09-05 07:55:00|2682|2681.5|2685|2684|2685|2684.5|2682|2681.5|90058
1757059200000|2025-09-05 08:00:00|2684.5|2683.5|2686|2685.5|2686|2685.5|2684|2683.5|4753
1757059500000|2025-09-05 08:05:00|2685.5|2685|2686.5|2686|2686.5|2686|2685|2684.5|5915
1757059800000|2025-09-05 08:10:00|2687|2686.5|2687|2686.5|2687.5|2687|2686.5|2686|12986
1757060100000|2025-09-05 08:15:00|2687.5|2687|2685.5|2684.5|2687.5|2687|2685.5|2684.5|8312
1757060400000|2025-09-05 08:20:00|2686|2685|2685|2684.5|2686|2685.5|2684.5|2684|7022
1757060700000|2025-09-05 08:25:00|2684.5|2684|2684|2683.5|2685|2684.5|2684|2683.5|40724
1757061000000|2025-09-05 08:30:00|2684.5|2684|2685.5|2685|2686.5|2686|2684.5|2684|6659
1757061300000|2025-09-05 08:35:00|2686|2685.5|2686.5|2686|2686.5|2686|2685.5|2685|5157
1757061600000|2025-09-05 08:40:00|2687|2686.5|2688|2687.5|2688|2687.5|2686.5|2686|6418
1757061900000|2025-09-05 08:45:00|2687.5|2687|2687|2686.5|2687.5|2687.5|2686.5|2686|51750
1757062200000|2025-09-05 08:50:00|2687.5|2687|2688|2687.5|2688|2687.5|2687.5|2687|3320
1757062500000|2025-09-05 08:55:00|2688.5|2688|2689|2688.5|2689|2688.5|2688.5|2688|8094
1757062800000|2025-09-05 09:00:00|2688.5|2688|2689.5|2689|2689.5|2689|2688.5|2688|5946
1757063100000|2025-09-05 09:05:00|2690|2688.5|2689.5|2688.5|2691|2690.5|2689|2688.5|11378
1757063400000|2025-09-05 09:10:00|2689|2689|2690|2689.5|2691.5|2691|2689|2689|7070
1757063700000|2025-09-05 09:15:00|2690.5|2690|2691.5|2691|2691.5|2691|2689.5|2689|21762
1757064000000|2025-09-05 09:20:00|2691|2690.5|2691|2690.5|2691|2691|2690|2689.5|4161
1757064300000|2025-09-05 09:25:00|2690.5|2690|2689.5|2689|2690.5|2690|2687.5|2687|10521
1757064600000|2025-09-05 09:30:00|2688.5|2688|2690|2689.5|2690.5|2690|2688.5|2688|5551
1757064900000|2025-09-05 09:35:00|2690.5|2689|2689.5|2689|2690.5|2689|2689|2688.5|2924
1757065200000|2025-09-05 09:40:00|2690|2689.5|2690|2689.5|2690.5|2690|2689.5|2689|3751
1757065500000|2025-09-05 09:45:00|2689.5|2689|2690|2689.5|2690|2689.5|2689|2688.5|3616
1757065800000|2025-09-05 09:50:00|2689.5|2689|2690|2689.5|2690|2689.5|2689.5|2689|3517
1757066100000|2025-09-05 09:55:00|2690.5|2690|2691.5|2691|2691.5|2691|2690|2689.5|29058
1757066400000|2025-09-05 10:00:00|2691|2690.5|2691|2690.5|2691.5|2690.5|2690.5|2690|4911
1757066700000|2025-09-05 10:05:00|2691.5|2692|2690.5|2690|2692.5|2692|2690|2689.5|5390
1757067000000|2025-09-05 10:10:00|2691|2690.5|2692.5|2691.5|2692.5|2691.5|2690.5|2690|2268
1757067300000|2025-09-05 10:15:00|2692|2692|2691.5|2690.5|2692.5|2692|2691|2690.5|4831
1757067600000|2025-09-05 10:20:00|2691|2691|2689.5|2689|2691.5|2691|2689|2688.5|3775
1757067900000|2025-09-05 10:25:00|2689|2688.5|2687.5|2687|2689.5|2688.5|2686.5|2686|7668
1757068200000|2025-09-05 10:30:00|2687|2686.5|2689.5|2689|2689.5|2689|2687|2686.5|5532
1757068500000|2025-09-05 10:35:00|2690|2689.5|2689.5|2689|2690|2689.5|2689|2688.5|8130
1757068800000|2025-09-05 10:40:00|2689|2688.5|2689|2688|2689.5|2689|2688|2687.5|2898
1757069100000|2025-09-05 10:45:00|2688.5|2688.5|2688|2687.5|2688.5|2688.5|2687.5|2687|5478
1757069400000|2025-09-05 10:50:00|2688.5|2688|2686|2685.5|2688.5|2688|2686|2685.5|6568
1757069700000|2025-09-05 10:55:00|2686.5|2686|2684.5|2684|2686.5|2686|2683.5|2683|4821
1757070000000|2025-09-05 11:00:00|2685|2684.5|2684|2683.5|2685.5|2685|2683.5|2683|4324
1757070300000|2025-09-05 11:05:00|2683.5|2683|2683.5|2683|2683.5|2683|2683|2682.5|1796
1757070600000|2025-09-05 11:10:00|2683|2682.5|2685|2684|2685|2684.5|2683|2682.5|3308
1757070900000|2025-09-05 11:15:00|2685.5|2684.5|2686.5|2685.5|2687|2686|2685.5|2684.5|4879
1757071200000|2025-09-05 11:20:00|2687|2686|2688|2687|2688|2687|2686.5|2686|13561
1757071500000|2025-09-05 11:25:00|2687.5|2687.5|2688|2687.5|2688.5|2688|2687.5|2687|5832
1757071800000|2025-09-05 11:30:00|2687.5|2687|2688|2687.5|2688.5|2687.5|2687|2686.5|3812
1757072100000|2025-09-05 11:35:00|2688.5|2688|2688.5|2688|2689|2688|2688.5|2688|2790
1757072400000|2025-09-05 11:40:00|2689|2688.5|2688|2687.5|2689|2688.5|2688|2687.5|4657
1757072700000|2025-09-05 11:45:00|2687.5|2687|2687|2686.5|2687.5|2687|2686.5|2686|3486
1757073000000|2025-09-05 11:50:00|2686.5|2686|2685|2684.5|2687|2686|2685|2684|9261
1757073300000|2025-09-05 11:55:00|2685.5|2685|2687|2686.5|2687.5|2686.5|2685.5|2685|2859
1757073600000|2025-09-05 12:00:00|2687.5|2687|2687|2686.5|2688|2687|2687|2686.5|2874
1757073900000|2025-09-05 12:05:00|2687.5|2687|2682|2681.5|2687.5|2687|2682|2681.5|5368
1757074200000|2025-09-05 12:10:00|2681.5|2681|2680|2679.5|2681.5|2681|2679|2678.5|7578
1757074500000|2025-09-05 12:15:00|2680.5|2680|2680|2679.5|2681.5|2680.5|2680|2679.5|6537
1757074800000|2025-09-05 12:20:00|2679.5|2679|2677|2676.5|2679.5|2679|2676.5|2676|7801
1757075100000|2025-09-05 12:25:00|2676.5|2676|2678|2677|2678|2677|2675.5|2675|8926
1757075400000|2025-09-05 12:30:00|2678.5|2677.5|2678|2677|2678.5|2678|2675|2674.5|18046
1757075700000|2025-09-05 12:35:00|2677.5|2676|2675.5|2675|2678.5|2678|2675.5|2675|12685
1757076000000|2025-09-05 12:40:00|2676|2675.5|2675.5|2675|2676.5|2675.5|2674|2673.5|9842
1757076300000|2025-09-05 12:45:00|2675|2674.5|2678.5|2678|2678.5|2678|2674|2673.5|17375
1757076600000|2025-09-05 12:50:00|2679|2678.5|2660|2659|2679.5|2679|2660|2659|41806
1757076900000|2025-09-05 12:55:00|2661|2660|2668|2667.5|2675|2674|2659|2658.5|39320
1757077200000|2025-09-05 13:00:00|2668.5|2668|2666|2665.5|2671.5|2671|2666|2665.5|27550
1757077500000|2025-09-05 13:05:00|2665.5|2665|2664|2663.5|2668|2667.5|2664|2663|12786
1757077800000|2025-09-05 13:10:00|2663.5|2663|2661.5|2661|2663.5|2663|2659.5|2659|22213
1757078100000|2025-09-05 13:15:00|2661|2660.5|2663|2662.5|2664|2663|2661|2660.5|18330
1757078400000|2025-09-05 13:20:00|2663.5|2663|2662.5|2662|2663.5|2663|2660|2659.5|28355
1757078700000|2025-09-05 13:25:00|2663|2662.5|2658|2657.5|2663.5|2662.5|2654.5|2654|15539
1757079000000|2025-09-05 13:30:00|2657|2656|2654.5|2653.5|2657|2656|2644|2643|58145
1757079300000|2025-09-05 13:35:00|2655|2654|2657|2656.5|2658|2657.5|2651|2650|24769
1757079600000|2025-09-05 13:40:00|2656|2655.5|2651.5|2651|2656|2655.5|2648|2647.5|27656
1757079900000|2025-09-05 13:45:00|2652|2651.5|2651|2650|2652.5|2652|2648|2647|27710
1757080200000|2025-09-05 13:50:00|2651.5|2650.5|2646.5|2645.5|2652|2651|2641|2640.5|24338
1757080500000|2025-09-05 13:55:00|2646|2646|2650.5|2649.5|2651.5|2651|2646|2645.5|31212
1757080800000|2025-09-05 14:00:00|2650|2649|2642.5|2642|2650|2649|2642|2641.5|26173
1757081100000|2025-09-05 14:05:00|2642|2641.5|2643|2642|2646.5|2646|2642|2641.5|27512
1757081400000|2025-09-05 14:10:00|2643.5|2643|2641.5|2641|2643.5|2643|2641|2640.5|24085
1757081700000|2025-09-05 14:15:00|2642|2641.5|2639.5|2639|2643|2642.5|2639.5|2639|28842
1757082000000|2025-09-05 14:20:00|2639|2638.5|2637.5|2637|2641|2640.5|2637.5|2637|35382
1757082300000|2025-09-05 14:25:00|2638|2637.5|2639|2638.5|2639|2638.5|2637|2636.5|20867
1757082600000|2025-09-05 14:30:00|2638.5|2638|2639|2638.5|2640.5|2640|2637.5|2637|23198
1757082900000|2025-09-05 14:35:00|2638.5|2638|2636.5|2636|2639|2638.5|2635.5|2635|30126
1757083200000|2025-09-05 14:40:00|2637.5|2636.5|2636|2635.5|2638|2637|2636|2635.5|22744
1757083500000|2025-09-05 14:45:00|2636.5|2636|2630.5|2629.5|2636.5|2636|2630.5|2629.5|35894
1757083800000|2025-09-05 14:50:00|2631|2630|2635|2634.5|2636|2635.5|2631|2630|38533
1757084100000|2025-09-05 14:55:00|2634.5|2634|2631.5|2631|2635|2634.5|2630|2629.5|37095
1757084400000|2025-09-05 15:00:00|2632.5|2631.5|2630.5|2630|2634|2633.5|2630|2629.5|40376
1757084700000|2025-09-05 15:05:00|2631.5|2630.5|2628.5|2628|2631.5|2631|2628.5|2628|25523
1757085000000|2025-09-05 15:10:00|2628|2627.5|2627.5|2627|2628|2627.5|2625.5|2625|18789
1757085300000|2025-09-05 15:15:00|2628|2627.5|2630|2629|2631|2630.5|2628|2627|43678
1757085600000|2025-09-05 15:20:00|2629.5|2628.5|2632.5|2632|2632.5|2632|2629|2628.5|44710
1757085900000|2025-09-05 15:25:00|2632|2631.5|2632|2631.5|2633.5|2633|2630|2629.5|98106
1757314800000|2025-09-08 07:00:00|2654.5|2653.5|2659|2658|2662.5|2662|2653.5|2652.5|25895
1757315100000|2025-09-08 07:05:00|2660|2657.5|2661.5|2660.5|2664|2663.5|2659|2657.5|71857
1757315400000|2025-09-08 07:10:00|2661|2660|2659.5|2658.5|2661.5|2661|2659|2658.5|9932
1757315700000|2025-09-08 07:15:00|2660|2659|2655|2654.5|2660.5|2660|2655|2654.5|12528
1757316000000|2025-09-08 07:20:00|2654.5|2653.5|2656|2655.5|2656.5|2655.5|2653.5|2652.5|11677
1757316300000|2025-09-08 07:25:00|2656.5|2656|2652|2651|2656.5|2656|2651.5|2650.5|15412
1757316600000|2025-09-08 07:30:00|2652.5|2651.5|2649.5|2649|2653|2652|2649.5|2649|12184
1757316900000|2025-09-08 07:35:00|2649|2648.5|2650.5|2650|2652|2651.5|2649|2648.5|8613
1757317200000|2025-09-08 07:40:00|2651|2651|2652|2651.5|2653|2652|2651|2650.5|10365
1757317500000|2025-09-08 07:45:00|2651.5|2651|2653|2652|2653.5|2653|2651|2650.5|14556
1757317800000|2025-09-08 07:50:00|2652.5|2652.5|2650.5|2650|2653|2652.5|2650.5|2649.5|4571
1757318100000|2025-09-08 07:55:00|2650|2649.5|2653|2652.5|2653|2652.5|2649|2648.5|7723
1757318400000|2025-09-08 08:00:00|2652.5|2652|2650.5|2650|2653|2652.5|2650|2649.5|8179
1757318700000|2025-09-08 08:05:00|2651.5|2650.5|2653|2652.5|2653|2652.5|2651|2650.5|7878
1757319000000|2025-09-08 08:10:00|2653.5|2653|2656|2655.5|2656.5|2656|2653.5|2653|19053
1757319300000|2025-09-08 08:15:00|2656.5|2655|2656.5|2656|2657.5|2656.5|2655|2654.5|9319
1757319600000|2025-09-08 08:20:00|2656|2655.5|2654|2653.5|2657|2656.5|2653|2652.5|10489
1757319900000|2025-09-08 08:25:00|2654.5|2654|2654.5|2653.5|2655|2654.5|2654|2653.5|10788
1757320200000|2025-09-08 08:30:00|2655|2654|2654.5|2653.5|2655|2654.5|2653.5|2652.5|11304
1757320500000|2025-09-08 08:35:00|2654|2653|2653.5|2653|2654|2653|2652|2651.5|4194
1757320800000|2025-09-08 08:40:00|2654|2653.5|2654.5|2654|2654.5|2654|2653.5|2653|7149
1757321100000|2025-09-08 08:45:00|2654|2653.5|2653.5|2653|2654.5|2654|2653.5|2653|23038
1757321400000|2025-09-08 08:50:00|2653|2652.5|2656.5|2655.5|2656.5|2655.5|2653|2652.5|4937
1757321700000|2025-09-08 08:55:00|2657|2656|2659|2658|2659.5|2658.5|2657|2655.5|6971
1757322000000|2025-09-08 09:00:00|2659.5|2658.5|2656.5|2656|2659.5|2658.5|2656.5|2656|4993
1757322300000|2025-09-08 09:05:00|2655.5|2655|2656.5|2656|2656.5|2656|2655.5|2655|5946
1757322600000|2025-09-08 09:10:00|2656|2655.5|2656.5|2656|2656.5|2656|2655.5|2655|5796
1757322900000|2025-09-08 09:15:00|2657|2655.5|2656|2655.5|2657|2656.5|2656|2655.5|6956
1757323200000|2025-09-08 09:20:00|2657|2656|2658|2657|2658|2657.5|2657|2656|5403
1757323500000|2025-09-08 09:25:00|2657.5|2657.5|2659.5|2659|2660|2659|2657|2656.5|6882
1757323800000|2025-09-08 09:30:00|2660|2659.5|2659|2658.5|2660|2659.5|2659|2658|11635
1757324100000|2025-09-08 09:35:00|2659.5|2659|2659|2658.5|2659.5|2659|2658|2657.5|9230
1757324400000|2025-09-08 09:40:00|2658.5|2658|2659.5|2659|2659.5|2659|2658.5|2658|2705
1757324700000|2025-09-08 09:45:00|2660|2659.5|2660.5|2660|2661|2660.5|2660|2659|6397
1757325000000|2025-09-08 09:50:00|2661|2660.5|2660.5|2659.5|2661|2660.5|2660|2659.5|19078
1757325300000|2025-09-08 09:55:00|2660|2660|2660.5|2660|2661|2660.5|2660|2659|22321
1757325600000|2025-09-08 10:00:00|2660|2659.5|2660.5|2660|2663|2662|2660|2659.5|3332
1757325900000|2025-09-08 10:05:00|2660|2659.5|2660|2659.5|2661|2660.5|2660|2659.5|3839
1757326200000|2025-09-08 10:10:00|2660.5|2660|2659.5|2659|2660.5|2660|2659.5|2659|5593
1757326500000|2025-09-08 10:15:00|2659|2658.5|2660.5|2660|2660.5|2660|2658.5|2658|6288
1757326800000|2025-09-08 10:20:00|2660|2659.5|2660|2659.5|2660|2660|2659.5|2659|5460
1757327100000|2025-09-08 10:25:00|2659|2658.5|2659.5|2659|2660|2659.5|2659|2658.5|7145
1757327400000|2025-09-08 10:30:00|2659|2658.5|2659.5|2658.5|2659.5|2659|2658.5|2657.5|1830
1757327700000|2025-09-08 10:35:00|2659|2658|2661|2660|2661|2660.5|2657.5|2657|5412
1757328000000|2025-09-08 10:40:00|2661.5|2660.5|2663|2662.5|2663.5|2663|2661|2660.5|8930
1757328300000|2025-09-08 10:45:00|2663.5|2663|2661.5|2661|2664|2663.5|2661.5|2661|15394
1757328600000|2025-09-08 10:50:00|2662|2661.5|2661.5|2661|2662|2661.5|2661|2660.5|5902
1757328900000|2025-09-08 10:55:00|2662|2661.5|2661.5|2661|2662|2661.5|2661|2660.5|4888
1757329200000|2025-09-08 11:00:00|2660.5|2660|2659.5|2659|2661.5|2661|2659.5|2659|9435
1757329500000|2025-09-08 11:05:00|2660|2659.5|2659|2658.5|2660|2659.5|2659|2658.5|1882
1757329800000|2025-09-08 11:10:00|2659.5|2658|2659|2658.5|2659.5|2659|2658.5|2658|6604
1757330100000|2025-09-08 11:15:00|2659.5|2659|2659|2658.5|2659.5|2659|2658.5|2658|5306
1757330400000|2025-09-08 11:20:00|2658.5|2658|2657|2656.5|2658.5|2658|2656.5|2656|336295
1757330700000|2025-09-08 11:25:00|2656.5|2656|2657.5|2657|2657.5|2657|2656.5|2656|11344
1757331000000|2025-09-08 11:30:00|2657|2656.5|2656|2655.5|2657|2657|2656|2655.5|5168
1757331300000|2025-09-08 11:35:00|2655.5|2655|2655.5|2655|2656.5|2656|2655|2654.5|2466
1757331600000|2025-09-08 11:40:00|2656|2655.5|2655|2654.5|2656.5|2656|2654.5|2654|2649
1757331900000|2025-09-08 11:45:00|2655.5|2655|2657|2656.5|2657|2656.5|2655.5|2655|7474
1757332200000|2025-09-08 11:50:00|2657.5|2657|2659|2658.5|2659.5|2659|2657|2656.5|12253
1757332500000|2025-09-08 11:55:00|2658.5|2658|2659|2658.5|2659.5|2658.5|2658|2657.5|4449
1757332800000|2025-09-08 12:00:00|2658.5|2658|2657.5|2657|2659.5|2659|2657.5|2657|8957
1757333100000|2025-09-08 12:05:00|||||||||8942
1757333400000|2025-09-08 12:10:00|2658.5|2658|2658.5|2658|2659|2658|2658|2657.5|5676
1757333700000|2025-09-08 12:15:00|2659|2658.5|2658|2657.5|2659|2658.5|2658|2657.5|5277
1757334000000|2025-09-08 12:20:00|2658.5|2658|2657|2656.5|2658.5|2658|2656.5|2656|6171
1757334300000|2025-09-08 12:25:00|2657.5|2657|2657.5|2657|2657.5|2657|2657|2656.5|2769
1757334600000|2025-09-08 12:30:00|2657|2656.5|2657|2656.5|2657|2656.5|2655.5|2655|6929
1757334900000|2025-09-08 12:35:00|2656.5|2656|2657|2656.5|2657|2656.5|2656.5|2656|16215
1757335200000|2025-09-08 12:40:00|2656.5|2656|2656.5|2656|2657|2656.5|2656|2655.5|12903
1757335500000|2025-09-08 12:45:00|2657|2656.5|2656.5|2656|2657.5|2657|2656.5|2656|9960
1757335800000|2025-09-08 12:50:00|2656|2655.5|2657|2656.5|2658|2657|2655|2654.5|7974
1757336100000|2025-09-08 12:55:00|2658|2657.5|2657.5|2657|2658.5|2658|2656.5|2656|13771
1757336400000|2025-09-08 13:00:00|2657|2656.5|2656.5|2656|2657.5|2657|2656.5|2655.5|12418
1757336700000|2025-09-08 13:05:00|2657|2656.5|2657.5|2657|2657.5|2657|2655.5|2655|9551
1757337000000|2025-09-08 13:10:00|2658|2657.5|2659|2658|2659|2658.5|2657.5|2657|15423
1757337300000|2025-09-08 13:15:00|2658.5|2658.5|2656.5|2656|2659|2658.5|2656.5|2656|9496
1757337600000|2025-09-08 13:20:00|2656|2655.5|2656.5|2656|2657|2656.5|2656|2655.5|22767
1757337900000|2025-09-08 13:25:00|2654.5|2653.5|2651|2650|2655|2654.5|2651|2650|21675
1757338200000|2025-09-08 13:30:00|2650|2650.5|2652|2651.5|2657.5|2657|2649|2648.5|39850
1757338500000|2025-09-08 13:35:00|2652.5|2652|2645.5|2645|2653|2652|2645.5|2644.5|39778
1757338800000|2025-09-08 13:40:00|2645|2644.5|2646|2645.5|2649|2648.5|2644|2643.5|51012
1757339100000|2025-09-08 13:45:00|2645|2644|2645.5|2645|2648.5|2647.5|2641|2640.5|38993
1757339400000|2025-09-08 13:50:00|2646|2644.5|2639.5|2638.5|2646|2645|2636|2635.5|27093
1757339700000|2025-09-08 13:55:00|2640|2639|2638.5|2637.5|2641|2640.5|2637.5|2637|27811
1757340000000|2025-09-08 14:00:00|2638|2637|2632.5|2632|2638|2637|2631|2630|33028
1757340300000|2025-09-08 14:05:00|2633|2632.5|2631|2630.5|2634.5|2633.5|2631|2630.5|18806
1757340600000|2025-09-08 14:10:00|2631.5|2631|2632.5|2631.5|2634.5|2633.5|2630|2629|16953
1757340900000|2025-09-08 14:15:00|2633.5|2632|2639|2638.5|2639|2638.5|2633.5|2632|27605
1757341200000|2025-09-08 14:20:00|2638.5|2638|2636|2635.5|2639|2638|2636|2635.5|21266
1757341500000|2025-09-08 14:25:00|2636.5|2636|2636.5|2636|2638|2637.5|2636|2635.5|14192
1757341800000|2025-09-08 14:30:00|2637|2636.5|2636|2635.5|2637.5|2637|2635.5|2635|22230
1757342100000|2025-09-08 14:35:00|2636.5|2636|2638.5|2638|2639|2638.5|2635.5|2635|15125
1757342400000|2025-09-08 14:40:00|2639|2638.5|2639.5|2639|2640|2639.5|2638|2637.5|15468
1757342700000|2025-09-08 14:45:00|2639|2638.5|2640|2639.5|2640|2639.5|2639|2638.5|12312
1757343000000|2025-09-08 14:50:00|2639.5|2639|2640.5|2640|2640.5|2640|2639|2638|20060
1757343300000|2025-09-08 14:55:00|2641|2639.5|2641|2640.5|2642|2641.5|2640.5|2639.5|24020
1757343600000|2025-09-08 15:00:00|2641.5|2641|2643|2642.5|2643|2642.5|2641|2640.5|52689
1757343900000|2025-09-08 15:05:00|2642.5|2642|2642|2641.5|2642.5|2642|2640|2639.5|43199
1757344200000|2025-09-08 15:10:00|2641.5|2641|2643.5|2643|2644|2643.5|2641.5|2641|23809
1757344500000|2025-09-08 15:15:00|2644|2643.5|2644.5|2644|2645|2644.5|2642|2641.5|20212
1757344800000|2025-09-08 15:20:00|2645|2644.5|2648|2647.5|2648|2647.5|2645|2644|15716
1757345100000|2025-09-08 15:25:00|2647.5|2647|2647.5|2647|2650|2649.5|2647.5|2647|26519
1757401200000|2025-09-09 07:00:00|2636.5|2635.5|2640|2639.5|2644.5|2643.5|2636.5|2635|19436
1757401500000|2025-09-09 07:05:00|2640.5|2640|2645|2644|2646|2645.5|2640|2639.5|10951
1757401800000|2025-09-09 07:10:00|2644.5|2644.5|2644.5|2644|2646|2645.5|2644|2643.5|8302
1757402100000|2025-09-09 07:15:00|2644|2643|2638|2637.5|2644|2643.5|2638|2637.5|9264
1757402400000|2025-09-09 07:20:00|2638.5|2638|2639|2638.5|2640|2639.5|2636.5|2636|17521
1757402700000|2025-09-09 07:25:00|2637.5|2637|2639|2638.5|2639.5|2639|2635.5|2635|6632
1757403000000|2025-09-09 07:30:00|2639.5|2639|2641|2640.5|2641|2640.5|2637.5|2637|9286
1757403300000|2025-09-09 07:35:00|2640.5|2640|2641.5|2641|2642.5|2642|2638|2637.5|9713
1757403600000|2025-09-09 07:40:00|2642|2641.5|2639|2638.5|2642|2641.5|2639|2638.5|11939
1757403900000|2025-09-09 07:45:00|2638.5|2638|2637|2636.5|2639|2638.5|2637|2636.5|8430
1757404200000|2025-09-09 07:50:00|2636.5|2636|2635.5|2635|2637|2636.5|2635.5|2635|10361
1757404500000|2025-09-09 07:55:00|2634.5|2634|2635|2634.5|2636|2635.5|2632.5|2631.5|13414
1757404800000|2025-09-09 08:00:00|2635.5|2635|2638|2637.5|2639.5|2639|2635.5|2635|9769
1757405100000|2025-09-09 08:05:00|2638.5|2638|2637.5|2637|2639.5|2639|2637.5|2637|31885
1757405400000|2025-09-09 08:10:00|2638.5|2637.5|2639|2638.5|2639|2638.5|2638|2637.5|6618
1757405700000|2025-09-09 08:15:00|2639.5|2639|2642|2641.5|2642|2641.5|2639|2638.5|10313
1757406000000|2025-09-09 08:20:00|2642.5|2642|2642.5|2641.5|2644|2643.5|2642|2641.5|11952
1757406300000|2025-09-09 08:25:00|2643|2642|2642|2641.5|2643|2642.5|2641.5|2641|5283
1757406600000|2025-09-09 08:30:00|2642.5|2642|2644|2643.5|2644|2643.5|2641.5|2641|9822
1757406900000|2025-09-09 08:35:00|2643.5|2643|2643.5|2643|2644|2643.5|2643|2642.5|9240
1757407200000|2025-09-09 08:40:00|2644|2643.5|2644|2643.5|2645.5|2644.5|2643.5|2643|6650
1757407500000|2025-09-09 08:45:00|2644.5|2644|2643|2642.5|2645|2644.5|2642.5|2642|7748
1757407800000|2025-09-09 08:50:00|2642.5|2642|2641|2640|2643|2642.5|2640.5|2640|12239
1757408100000|2025-09-09 08:55:00|2640.5|2640.5|2641|2640.5|2641.5|2641|2640.5|2640|8473
1757408400000|2025-09-09 09:00:00|2640.5|2640|2640|2639.5|2641.5|2641|2639.5|2639|9652
1757408700000|2025-09-09 09:05:00|2639.5|2639|2639|2638.5|2640.5|2640|2639|2638.5|6937
1757409000000|2025-09-09 09:10:00|2639.5|2639|2641|2640|2641|2640.5|2639.5|2639|3857
1757409300000|2025-09-09 09:15:00|2641.5|2640.5|2641|2640.5|2642.5|2642|2640.5|2640|13724
1757409600000|2025-09-09 09:20:00|2640.5|2640|2641|2640.5|2641.5|2641|2640|2639.5|13414
1757409900000|2025-09-09 09:25:00|2641.5|2641|2641|2640.5|2642|2641.5|2640.5|2639.5|3926
1757410200000|2025-09-09 09:30:00|2640.5|2640|2641|2640|2641|2640.5|2640.5|2640|7549
1757410500000|2025-09-09 09:35:00|2641.5|2640.5|2642|2641.5|2642|2641.5|2641.5|2640|4893
1757410800000|2025-09-09 09:40:00|2642.5|2641|2643|2642.5|2643.5|2643|2642|2641|10271
1757411100000|2025-09-09 09:45:00|2643.5|2643|2644|2643.5|2644.5|2644|2643|2642.5|7531
1757411400000|2025-09-09 09:50:00|2644.5|2644|2643.5|2642.5|2644.5|2644|2643|2642.5|5752
1757411700000|2025-09-09 09:55:00|2643|2643|2643|2642.5|2644|2643.5|2642.5|2642|94033
1757412000000|2025-09-09 10:00:00|2643.5|2643|2646.5|2645.5|2646.5|2646|2643|2642.5|9892
1757412300000|2025-09-09 10:05:00|2646|2646|2649.5|2649|2649.5|2649|2646|2646|10213
1757412600000|2025-09-09 10:10:00|2650|2649.5|2648.5|2648|2651.5|2651|2648.5|2647.5|11560
1757412900000|2025-09-09 10:15:00|2649|2648.5|2648|2647|2650.5|2650|2648|2647|112433
1757413200000|2025-09-09 10:20:00|2648.5|2647.5|2647.5|2647|2648.5|2648|2647|2646|4196
1757413500000|2025-09-09 10:25:00|2648|2647.5|2649.5|2648.5|2649.5|2649|2648|2647.5|13072
1757413800000|2025-09-09 10:30:00|2649|2648|2648|2647.5|2649|2648|2648|2647.5|3517
1757414100000|2025-09-09 10:35:00|2648.5|2647|2647|2646.5|2648.5|2647.5|2646.5|2646|5709
1757414400000|2025-09-09 10:40:00|2646.5|2646|2648|2647.5|2648|2647.5|2646.5|2646|6730
1757414700000|2025-09-09 10:45:00|2647|2646|2648|2647.5|2648.5|2647.5|2646.5|2646|7256
1757415000000|2025-09-09 10:50:00|2648.5|2648|2649|2648.5|2649.5|2649|2648.5|2648|10474
1757415300000|2025-09-09 10:55:00|2648.5|2648|2647|2646.5|2648.5|2648|2647|2646.5|9058
1757415600000|2025-09-09 11:00:00|2646.5|2646|2648.5|2648|2649.5|2648.5|2646.5|2646|11311
1757415900000|2025-09-09 11:05:00|2649|2648.5|2649|2648.5|2649.5|2649|2648|2647.5|5360
1757416200000|2025-09-09 11:10:00|2649.5|2649|2648.5|2648|2649.5|2649|2648.5|2648|6114
1757416500000|2025-09-09 11:15:00|2649|2648.5|2648|2647.5|2649.5|2649|2648|2647.5|3662
1757416800000|2025-09-09 11:20:00|2647.5|2647|2649.5|2649|2650|2649|2647.5|2647|3001
1757417100000|2025-09-09 11:25:00|2649|2648.5|2648.5|2648|2649.5|2649|2648.5|2648|3417
1757417400000|2025-09-09 11:30:00|2649|2648.5|2649|2648|2649.5|2649|2648|2647.5|10533
1757417700000|2025-09-09 11:35:00|2648.5|2648.5|2649|2648.5|2649|2648.5|2648.5|2648|5422
1757418000000|2025-09-09 11:40:00|2649.5|2649|2647.5|2647|2649.5|2649|2647|2646.5|4623
1757418300000|2025-09-09 11:45:00|2648|2647.5|2649|2648.5|2649|2648.5|2648|2647.5|6253
1757418600000|2025-09-09 11:50:00|2649.5|2649|2651|2650.5|2651.5|2651|2649|2648.5|9865
1757418900000|2025-09-09 11:55:00|2650.5|2650|2653|2652.5|2653.5|2653|2650.5|2650|14192
1757419200000|2025-09-09 12:00:00|2653.5|2653|2653|2652|2654.5|2654|2652|2651.5|8684
1757419500000|2025-09-09 12:05:00|2652.5|2652.5|2653|2652.5|2655|2654.5|2652.5|2652|12977
1757419800000|2025-09-09 12:10:00|2654.5|2654|2655|2654.5|2655.5|2655|2654.5|2653.5|27991
1757420100000|2025-09-09 12:15:00|2655.5|2655|2657|2656.5|2658|2657.5|2655.5|2655|7962
1757420400000|2025-09-09 12:20:00|2657.5|2657|2656|2655.5|2657.5|2657|2656|2655.5|7023
1757420700000|2025-09-09 12:25:00|2656.5|2656|2656.5|2655.5|2656.5|2656|2655.5|2655|5905
1757421000000|2025-09-09 12:30:00|2657|2656|2657|2656.5|2658.5|2657.5|2656.5|2656|15458
1757421300000|2025-09-09 12:35:00|2656.5|2656|2654|2653.5|2657|2656|2654|2653.5|5066
1757421600000|2025-09-09 12:40:00|2653.5|2653|2654.5|2654|2654.5|2654|2653.5|2653|9608
1757421900000|2025-09-09 12:45:00|2655|2654.5|2656.5|2655.5|2657.5|2657|2654.5|2654|23682
1757422200000|2025-09-09 12:50:00|2656|2656|2657.5|2657|2660|2659|2656|2656|8963
1757422500000|2025-09-09 12:55:00|2657|2656.5|2653.5|2652.5|2657.5|2657|2653.5|2652.5|7105
1757422800000|2025-09-09 13:00:00|2653|2653|2663.5|2662.5|2664|2663.5|2652.5|2652|35092
1757423100000|2025-09-09 13:05:00|2664|2663|2657.5|2656.5|2664|2663.5|2656.5|2656|24302
1757423400000|2025-09-09 13:10:00|2658|2657|2656|2655.5|2659|2658|2656|2655.5|15356
1757423700000|2025-09-09 13:15:00|2657.5|2656.5|2659|2658|2662|2661.5|2657|2656.5|21954
1757424000000|2025-09-09 13:20:00|2658.5|2657.5|2656.5|2655.5|2658.5|2657.5|2656|2655.5|10199
1757424300000|2025-09-09 13:25:00|2656|2655|2655.5|2654.5|2661|2660|2655.5|2654.5|31087
1757424600000|2025-09-09 13:30:00|2655|2655.5|2662.5|2662|2666.5|2666|2655|2655|36168
1757424900000|2025-09-09 13:35:00|2663|2662.5|2660|2659.5|2665|2664|2659.5|2659|25920
1757425200000|2025-09-09 13:40:00|2660.5|2660|2662|2661|2664|2663.5|2660|2659.5|25414
1757425500000|2025-09-09 13:45:00|2662.5|2661.5|2663.5|2663|2665.5|2665|2661.5|2661|21235
1757425800000|2025-09-09 13:50:00|2664|2663.5|2665.5|2665|2667.5|2667|2664|2663.5|24792
1757426100000|2025-09-09 13:55:00|2666|2664.5|2670.5|2670|2671.5|2670.5|2665|2664|22014
1757426400000|2025-09-09 14:00:00|2671|2670.5|2670.5|2669.5|2672|2671|2668|2667.5|49562
1757426700000|2025-09-09 14:05:00|2671|2670|2669.5|2668.5|2671|2670.5|2666|2665.5|36426
1757427000000|2025-09-09 14:10:00|2670|2669|2670|2669.5|2671|2670|2667|2666.5|9139
1757427300000|2025-09-09 14:15:00|2670.5|2670|2669.5|2668.5|2670.5|2670|2668|2667.5|22075
1757427600000|2025-09-09 14:20:00|2669|2669|2667.5|2667|2669|2669|2667|2666.5|18548
1757427900000|2025-09-09 14:25:00|2668|2666.5|2667.5|2667|2668|2667.5|2665.5|2665|17420
1757428200000|2025-09-09 14:30:00|2667|2666.5|2668.5|2668|2672|2671.5|2667|2666.5|25856
1757428500000|2025-09-09 14:35:00|2668|2667.5|2671|2670.5|2671.5|2671|2668|2667.5|19685
1757428800000|2025-09-09 14:40:00|2671.5|2671|2672.5|2672|2673.5|2673|2670.5|2670|25699
1757429100000|2025-09-09 14:45:00|2673|2672.5|2670.5|2669.5|2673|2672.5|2669.5|2669|72286
1757429400000|2025-09-09 14:50:00|2670|2669|2670|2669.5|2670.5|2670|2668|2667.5|14807
1757429700000|2025-09-09 14:55:00|2671|2670|2670|2669.5|2671|2670.5|2668.5|2668|21125
1757430000000|2025-09-09 15:00:00|2670.5|2670|2672.5|2672|2673.5|2673|2669.5|2669|44246
1757430300000|2025-09-09 15:05:00|2672|2671.5|2670|2669.5|2672.5|2672|2670|2669.5|36721
1757430600000|2025-09-09 15:10:00|2669.5|2669|2671.5|2671|2672.5|2672|2669.5|2669|31423
1757430900000|2025-09-09 15:15:00|2671|2670.5|2670|2669.5|2671.5|2671|2669.5|2669|42175
1757431200000|2025-09-09 15:20:00|2670.5|2670|2668|2667.5|2671|2670.5|2667|2666.5|42030
1757431500000|2025-09-09 15:25:00|2668.5|2668|2668|2667|2669.5|2669|2667.5|2667|42052
1757487600000|2025-09-10 07:00:00|2653|2652.5|2655.5|2655|2657|2656|2649|2647.5|27444
1757487900000|2025-09-10 07:05:00|2656|2655.5|2656|2655|2657|2656|2654.5|2654|44604
1757488200000|2025-09-10 07:10:00|2655.5|2655.5|2659|2658.5|2659.5|2659|2655|2654|15207
1757488500000|2025-09-10 07:15:00|2658.5|2658|2661.5|2661|2661.5|2661|2658.5|2658|9204
1757488800000|2025-09-10 07:20:00|2662|2661.5|2659.5|2659|2663|2662|2659.5|2659|10403
1757489100000|2025-09-10 07:25:00|2660.5|2659.5|2657.5|2657|2660.5|2660|2657.5|2656.5|5765
1757489400000|2025-09-10 07:30:00|2657|2656.5|2652.5|2652|2657|2656.5|2651.5|2651|15166
1757489700000|2025-09-10 07:35:00|2653|2652.5|2652.5|2652|2653|2652.5|2651|2650.5|11706
1757490000000|2025-09-10 07:40:00|2653|2652.5|2653.5|2653|2654.5|2654|2652.5|2652|6492
1757490300000|2025-09-10 07:45:00|2654|2653.5|2652|2651.5|2654|2653.5|2651|2650.5|6205
1757490600000|2025-09-10 07:50:00|2651.5|2651|2652|2651.5|2653|2652.5|2651|2650|16047
1757490900000|2025-09-10 07:55:00|2651.5|2651|2651|2650.5|2652.5|2652|2651|2650.5|7816
1757491200000|2025-09-10 08:00:00|2650.5|2650|2652|2651.5|2652|2651.5|2650.5|2649.5|17684
1757491500000|2025-09-10 08:05:00|2652.5|2652|2654|2653|2655|2654|2652|2651.5|45682
1757491800000|2025-09-10 08:10:00|2654.5|2654|2657.5|2656.5|2657.5|2656.5|2654.5|2653.5|17626
1757492100000|2025-09-10 08:15:00|2658.5|2657|2661.5|2661|2661.5|2661|2658|2657|23191
1757492400000|2025-09-10 08:20:00|2662|2661.5|2659|2658.5|2662.5|2662|2659|2658.5|15556
1757492700000|2025-09-10 08:25:00|2659.5|2658|2655.5|2655|2659.5|2658|2655|2654.5|9927
1757493000000|2025-09-10 08:30:00|2656|2655.5|2655|2654.5|2656.5|2656|2655|2654.5|6473
1757493300000|2025-09-10 08:35:00|2654.5|2653.5|2652|2651.5|2654.5|2654|2651.5|2650.5|5796
1757493600000|2025-09-10 08:40:00|2651.5|2651|2653|2652.5|2653|2652.5|2651.5|2651|11187
1757493900000|2025-09-10 08:45:00|2652.5|2651.5|2652|2651.5|2652.5|2652|2651|2650.5|6910
1757494200000|2025-09-10 08:50:00|2651.5|2651|2650|2649|2651.5|2651|2649.5|2649|10498
1757494500000|2025-09-10 08:55:00|2649.5|2648.5|2651|2650.5|2651.5|2651|2648.5|2648|3827
1757494800000|2025-09-10 09:00:00|2651.5|2651|2650.5|2649.5|2652|2651.5|2650|2649|8836
1757495100000|2025-09-10 09:05:00|2650|2650|2650|2649.5|2651.5|2651|2649.5|2649|6075
1757495400000|2025-09-10 09:10:00|2649.5|2649|2651|2650|2651|2650|2649.5|2649|3847
1757495700000|2025-09-10 09:15:00|2650.5|2649.5|2650.5|2650|2650.5|2650|2650|2649.5|2484
1757496000000|2025-09-10 09:20:00|2650|2649.5|2650.5|2650|2651|2650.5|2650|2649.5|5711
1757496300000|2025-09-10 09:25:00|2651.5|2651|2647|2646.5|2651.5|2651|2647|2646.5|9156
1757496600000|2025-09-10 09:30:00|2646.5|2646|2646.5|2646|2646.5|2646|2645.5|2645|14270
1757496900000|2025-09-10 09:35:00|2647|2646.5|2648.5|2648|2649|2648.5|2646.5|2646|27904
1757497200000|2025-09-10 09:40:00|2649|2648.5|2650|2649.5|2650.5|2650|2648.5|2648.5|15165
1757497500000|2025-09-10 09:45:00|2650.5|2650|2652.5|2651.5|2652.5|2651.5|2650.5|2650|5553
1757497800000|2025-09-10 09:50:00|2653|2652|2655|2654.5|2655|2654.5|2653|2652|8325
1757498100000|2025-09-10 09:55:00|2655.5|2655|2655.5|2655|2656|2655.5|2655|2654.5|8581
1757498400000|2025-09-10 10:00:00|2656|2655.5|2653.5|2653|2657|2656|2653.5|2653|5115
1757498700000|2025-09-10 10:05:00|2654|2653.5|2654.5|2654|2655|2654.5|2654|2653.5|9323
1757499000000|2025-09-10 10:10:00|2655|2654.5|2654.5|2654|2655.5|2655|2654.5|2654|5092
1757499300000|2025-09-10 10:15:00|2653.5|2653|2654.5|2654|2656|2655|2652|2651.5|12795
1757499600000|2025-09-10 10:20:00|2654|2653.5|2655|2654.5|2655|2654.5|2653.5|2653|5949
1757499900000|2025-09-10 10:25:00|2655.5|2654|2654.5|2654|2656.5|2655.5|2654.5|2654|11202
1757500200000|2025-09-10 10:30:00|2655|2654.5|2656|2655|2656|2655|2653.5|2653|9903
1757500500000|2025-09-10 10:35:00|2655.5|2655.5|2656.5|2656|2656.5|2656|2655.5|2655|7008
1757500800000|2025-09-10 10:40:00|2657|2656.5|2657|2656|2657.5|2657|2656.5|2656|9821
1757501100000|2025-09-10 10:45:00|2656.5|2656.5|2656|2655|2656.5|2656.5|2655|2654.5|9464
1757501400000|2025-09-10 10:50:00|2656.5|2655.5|2660.5|2660|2660.5|2660|2656.5|2655.5|18829
1757501700000|2025-09-10 10:55:00|2661|2660.5|2660.5|2660|2661.5|2661|2659.5|2659|6628
1757502000000|2025-09-10 11:00:00|2661|2660.5|2662.5|2662|2663|2662|2661|2660.5|9649
1757502300000|2025-09-10 11:05:00|2662|2661.5|2661.5|2661|2662.5|2662|2661.5|2661|3491
1757502600000|2025-09-10 11:10:00|2661|2660.5|2660|2659.5|2662|2661.5|2660|2659.5|2998
1757502900000|2025-09-10 11:15:00|2659.5|2659|2658.5|2658|2659.5|2659|2658|2657.5|7773
1757503200000|2025-09-10 11:20:00|2659|2657.5|2657|2656.5|2659|2658.5|2657|2656.5|6502
1757503500000|2025-09-10 11:25:00|2656.5|2656|2657|2656.5|2657|2656.5|2655|2654.5|5669
1757503800000|2025-09-10 11:30:00|2657.5|2657|2655|2654.5|2658.5|2658|2655|2654.5|19634
1757504100000|2025-09-10 11:35:00|2654.5|2654|2655.5|2655|2656|2655|2654.5|2653.5|5091
1757504400000|2025-09-10 11:40:00|2656|2655.5|2655|2654.5|2656.5|2656|2655|2654.5|2184
1757504700000|2025-09-10 11:45:00|2655.5|2655|2656|2655.5|2656|2655.5|2655.5|2655|3114
1757505000000|2025-09-10 11:50:00|2656.5|2656|2657|2656.5|2657|2656.5|2656|2655.5|6359
1757505300000|2025-09-10 11:55:00|2656.5|2656|2656|2655.5|2657|2656.5|2655.5|2654.5|9881
1757505600000|2025-09-10 12:00:00|2657|2656.5|2655.5|2655|2657|2656.5|2655|2654.5|5164
1757505900000|2025-09-10 12:05:00|2654.5|2654.5|2655.5|2655|2656|2655.5|2654.5|2653.5|3740
1757506200000|2025-09-10 12:10:00|2655|2654.5|2654|2653.5|2655.5|2655|2654|2653.5|7910
1757506500000|2025-09-10 12:15:00|2654.5|2654|2655|2654.5|2656|2655.5|2654.5|2654|8311
1757506800000|2025-09-10 12:20:00|2655.5|2655|2655.5|2655|2655.5|2655|2654.5|2654|67150
1757507100000|2025-09-10 12:25:00|2656|2655.5|2656|2655.5|2657|2656.5|2655.5|2655|9088
1757507400000|2025-09-10 12:30:00|2657|2656.5|2654.5|2654|2657.5|2656.5|2653.5|2653|17445
1757507700000|2025-09-10 12:35:00|2655|2654.5|2654|2653.5|2656|2655.5|2654|2653|19199
1757508000000|2025-09-10 12:40:00|2654.5|2654|2655.5|2654.5|2655.5|2655|2653.5|2653|13234
1757508300000|2025-09-10 12:45:00|2656|2655|2655.5|2655|2656|2655.5|2655|2654.5|13467
1757508600000|2025-09-10 12:50:00|2656|2654|2654.5|2654|2656|2654.5|2654|2653.5|11231
1757508900000|2025-09-10 12:55:00|2655|2654.5|2654|2653.5|2656|2655.5|2654|2653.5|8691
1757509200000|2025-09-10 13:00:00|2653.5|2653|2652.5|2652|2654|2653.5|2652|2651.5|6139
1757509500000|2025-09-10 13:05:00|2652|2651.5|2652|2651.5|2653|2652.5|2652|2651.5|20830
1757509800000|2025-09-10 13:10:00|2652.5|2652|2653.5|2652.5|2655.5|2655|2652|2651.5|10591
1757510100000|2025-09-10 13:15:00|2654|2653|2653.5|2652.5|2654.5|2654|2652.5|2651.5|16189
1757510400000|2025-09-10 13:20:00|2653|2653|2652.5|2651.5|2654.5|2653.5|2652.5|2651.5|5921
1757510700000|2025-09-10 13:25:00|2651.5|2651|2642.5|2642|2651.5|2651|2642.5|2642|15217
1757511000000|2025-09-10 13:30:00|2642|2641.5|2645.5|2644.5|2647|2646.5|2637.5|2637|46863
1757511300000|2025-09-10 13:35:00|2646|2645|2650|2649|2651.5|2650.5|2646|2645|17145
1757511600000|2025-09-10 13:40:00|2650.5|2649.5|2656.5|2655.5|2657.5|2656.5|2650.5|2649.5|28353
1757511900000|2025-09-10 13:45:00|2657|2656.5|2661.5|2661|2661.5|2661|2657|2656.5|23594
1757512200000|2025-09-10 13:50:00|2661|2660.5|2657.5|2656.5|2661|2660.5|2657|2656.5|25511
1757512500000|2025-09-10 13:55:00|2657|2657|2661.5|2660.5|2661.5|2661|2656.5|2656|23614
1757512800000|2025-09-10 14:00:00|2662|2661|2660.5|2660|2666.5|2666|2660|2659.5|29528
1757513100000|2025-09-10 14:05:00|2661|2660.5|2664|2663.5|2664.5|2664|2660|2659.5|19074
1757513400000|2025-09-10 14:10:00|2663.5|2663|2664.5|2663.5|2665.5|2665|2662|2661.5|13784
1757513700000|2025-09-10 14:15:00|2665.5|2664|2664.5|2664|2666|2665.5|2663|2662.5|14608
1757514000000|2025-09-10 14:20:00|2665|2664.5|2665.5|2665|2665.5|2665|2663.5|2663|12889
1757514300000|2025-09-10 14:25:00|2665|2664.5|2662.5|2662|2665|2664.5|2662.5|2662|11582
1757514600000|2025-09-10 14:30:00|2660|2659.5|2654.5|2653.5|2660|2659.5|2654.5|2653.5|27632
1757514900000|2025-09-10 14:35:00|2655|2654|2655|2654|2657|2656.5|2654.5|2653.5|14916
1757515200000|2025-09-10 14:40:00|2654|2654.5|2653.5|2653|2655|2654.5|2652|2651.5|13218
1757515500000|2025-09-10 14:45:00|2653|2652.5|2651.5|2650.5|2654|2653.5|2650.5|2650|15823
1757515800000|2025-09-10 14:50:00|2651|2650|2653.5|2653|2656|2655.5|2650.5|2649.5|16761
1757516100000|2025-09-10 14:55:00|2653|2652.5|2651.5|2651|2653|2652.5|2651.5|2651|26753
1757516400000|2025-09-10 15:00:00|2651|2650.5|2651|2650.5|2654|2653|2650.5|2650|20691
1757516700000|2025-09-10 15:05:00|2650.5|2650|2656|2655.5|2657.5|2656.5|2650|2649.5|24067
1757517000000|2025-09-10 15:10:00|2655.5|2655|2654.5|2654|2657|2656.5|2654|2653.5|20963
1757517300000|2025-09-10 15:15:00|2654|2653.5|2656|2655.5|2656|2655.5|2654|2653.5|21591
1757517600000|2025-09-10 15:20:00|2657|2656.5|2658|2657|2659|2658|2656.5|2656|16021
1757517900000|2025-09-10 15:25:00|2657.5|2656.5|2657|2656|2658|2657.5|2656.5|2656|31954
1757574000000|2025-09-11 07:00:00|2664.5|2664|2672|2671|2674.5|2674|2664|2663|18184
1757574300000|2025-09-11 07:05:00|2672.5|2671.5|2676|2675|2676.5|2676|2671|2670|15488
1757574600000|2025-09-11 07:10:00|2675.5|2674.5|2678|2677.5|2678|2677.5|2674|2673|8830
1757574900000|2025-09-11 07:15:00|2678.5|2678|2680|2679|2682|2681.5|2678.5|2678|5924
1757575200000|2025-09-11 07:20:00|2679.5|2678.5|2680|2679.5|2680.5|2680|2678|2677|6736
1757575500000|2025-09-11 07:25:00|2679.5|2679|2683|2682.5|2683|2682.5|2679|2678.5|8041
1757575800000|2025-09-11 07:30:00|2683.5|2683|2681.5|2680.5|2684.5|2684|2680.5|2680|62239
1757576100000|2025-09-11 07:35:00|2681|2681|2680.5|2680|2682.5|2681.5|2680|2679|5729
1757576400000|2025-09-11 07:40:00|2681|2680.5|2681|2680.5|2682|2681.5|2680.5|2680|5610
1757576700000|2025-09-11 07:45:00|2680.5|2680|2679|2678.5|2680.5|2680|2678.5|2678|11590
1757577000000|2025-09-11 07:50:00|2678.5|2678|2679.5|2679|2681|2680.5|2678.5|2678|4582
1757577300000|2025-09-11 07:55:00|2679|2678.5|2680|2679.5|2680.5|2679.5|2678|2677.5|27085
1757577600000|2025-09-11 08:00:00|2679.5|2679|2681|2680|2681.5|2681|2679.5|2679|21981
1757577900000|2025-09-11 08:05:00|2680.5|2680.5|2681|2680|2681.5|2680.5|2679.5|2679|17248
1757578200000|2025-09-11 08:10:00|2680|2680.5|2679|2678.5|2681|2680.5|2678|2677.5|18487
1757578500000|2025-09-11 08:15:00|2678|2677.5|2678|2677|2678.5|2678|2677|2676|58845
1757578800000|2025-09-11 08:20:00|2677.5|2677.5|2674.5|2674|2678|2677.5|2674|2673.5|22134
1757579100000|2025-09-11 08:25:00|2675|2673.5|2672|2671.5|2675|2673.5|2672|2671.5|7983
1757579400000|2025-09-11 08:30:00|2672.5|2672|2673|2672.5|2673|2672.5|2672|2671.5|9501
1757579700000|2025-09-11 08:35:00|2673.5|2673|2671.5|2671|2674|2673|2671.5|2671|5331
1757580000000|2025-09-11 08:40:00|2672|2670.5|2666|2665.5|2672|2670.5|2666|2665.5|7903
1757580300000|2025-09-11 08:45:00|2665.5|2665|2667|2666|2667|2666|2662.5|2662|9627
1757580600000|2025-09-11 08:50:00|2666.5|2666.5|2668|2667.5|2668|2667.5|2666.5|2666|6562
1757580900000|2025-09-11 08:55:00|2667.5|2667|2670.5|2670|2671.5|2670.5|2667.5|2667|10923
1757581200000|2025-09-11 09:00:00|2671|2669.5|2669.5|2669|2671|2670.5|2669.5|2669|5317
1757581500000|2025-09-11 09:05:00|2670|2669.5|2670.5|2670|2671.5|2670.5|2670|2669.5|7249
1757581800000|2025-09-11 09:10:00|2671|2670.5|2669|2668.5|2672|2671.5|2669|2668.5|3929
1757582100000|2025-09-11 09:15:00|2670|2668|2667|2666.5|2670.5|2670|2667|2666.5|8805
1757582400000|2025-09-11 09:20:00|2668|2667.5|2670|2669.5|2670|2669.5|2667.5|2667|9409
1757582700000|2025-09-11 09:25:00|2670.5|2670|2673|2672.5|2673|2672.5|2670|2670|4110
1757583000000|2025-09-11 09:30:00|2672.5|2672|2673|2672|2673|2672.5|2669.5|2669|11370
1757583300000|2025-09-11 09:35:00|2672.5|2672.5|2672|2671.5|2674.5|2674|2670.5|2670|14417
1757583600000|2025-09-11 09:40:00|2672.5|2671|2671|2670|2673|2672.5|2670.5|2670|11573
1757583900000|2025-09-11 09:45:00|2671.5|2670.5|2670|2669.5|2671.5|2671|2670|2669.5|4271
1757584200000|2025-09-11 09:50:00|2669|2668.5|2668.5|2668|2669.5|2668.5|2667.5|2667|4707
1757584500000|2025-09-11 09:55:00|2668|2667.5|2670|2669.5|2670.5|2670|2668|2667.5|5624
1757584800000|2025-09-11 10:00:00|2670.5|2669|2668.5|2668|2670.5|2669|2668|2667.5|6115
1757585100000|2025-09-11 10:05:00|2669|2667.5|2667.5|2666.5|2669|2668|2667|2666.5|11064
1757585400000|2025-09-11 10:10:00|2667|2667|2668|2667|2668.5|2668|2667|2666.5|7283
1757585700000|2025-09-11 10:15:00|2668.5|2667.5|2669.5|2669|2670|2669.5|2668.5|2667.5|4517
1757586000000|2025-09-11 10:20:00|2670|2669.5|2673|2672.5|2673.5|2673|2670|2669.5|9103
1757586300000|2025-09-11 10:25:00|2673.5|2673|2674|2673.5|2675|2674.5|2673|2672.5|6771
1757586600000|2025-09-11 10:30:00|2674.5|2674|2674|2673.5|2674.5|2674|2673|2672.5|6226
1757586900000|2025-09-11 10:35:00|2674.5|2674|2674|2673|2675|2674.5|2674|2673|8422
1757587200000|2025-09-11 10:40:00|2673.5|2673.5|2671|2670.5|2674|2673.5|2671|2670.5|7408
1757587500000|2025-09-11 10:45:00|2671.5|2671|2671|2670.5|2671.5|2671|2671|2670.5|17848
1757587800000|2025-09-11 10:50:00|2670.5|2670|2671.5|2671|2671.5|2671|2670.5|2670|8633
1757588100000|2025-09-11 10:55:00|2671|2670.5|2671.5|2671|2672.5|2672|2671|2670.5|8535
1757588400000|2025-09-11 11:00:00|2670.5|2670|2672.5|2671.5|2672.5|2671.5|2670.5|2670|59945
1757588700000|2025-09-11 11:05:00|2672|2672|2672|2671|2673|2672|2671.5|2671|139425
1757589000000|2025-09-11 11:10:00|2671.5|2671.5|2672|2671.5|2673|2672|2671.5|2671|7154
1757589300000|2025-09-11 11:15:00|2671.5|2671|2671.5|2670.5|2672|2671.5|2671|2670.5|5861
1757589600000|2025-09-11 11:20:00|2671|2671|2671|2670.5|2671.5|2671|2671|2670.5|2726
1757589900000|2025-09-11 11:25:00|2671.5|2671|2671|2670.5|2671.5|2671|2671|2670.5|1550
1757590200000|2025-09-11 11:30:00|2670.5|2670|2669.5|2669|2670.5|2670|2669|2668.5|7287
1757590500000|2025-09-11 11:35:00|2669|2668.5|2669|2668.5|2669|2668.5|2668|2667.5|9391
1757590800000|2025-09-11 11:40:00|2668.5|2668|2668|2667|2669|2668.5|2667.5|2667|8664
1757591100000|2025-09-11 11:45:00|2667.5|2667.5|2667.5|2667|2668|2667.5|2667|2666.5|3768
1757591400000|2025-09-11 11:50:00|2667|2666.5|2666.5|2665.5|2667.5|2667|2666|2665.5|4859
1757591700000|2025-09-11 11:55:00|2667|2666|2666.5|2665.5|2668|2667.5|2665.5|2665|19334
1757592000000|2025-09-11 12:00:00|2666|2665|2665.5|2665|2667.5|2666.5|2665.5|2665|5869
1757592300000|2025-09-11 12:05:00|2666|2665.5|2664|2663.5|2666.5|2665.5|2664|2663.5|26267
1757592600000|2025-09-11 12:10:00|2663.5|2663|2664|2663.5|2664|2663.5|2662|2661|9590
1757592900000|2025-09-11 12:15:00|2664.5|2663|2662|2661.5|2664.5|2663|2661|2660.5|15996
1757593200000|2025-09-11 12:20:00|2662.5|2662|2660.5|2659.5|2662.5|2662|2659.5|2659|9259
1757593500000|2025-09-11 12:25:00|2660|2659|2660.5|2659.5|2660.5|2659.5|2659|2658|7383
1757593800000|2025-09-11 12:30:00|2661|2660|2655.5|2654.5|2661|2660|2655|2654|26806
1757594100000|2025-09-11 12:35:00|2655|2654|2651.5|2651|2655.5|2654.5|2651|2650.5|12478
1757594400000|2025-09-11 12:40:00|2652|2651.5|2654.5|2654|2654.5|2654|2652|2651.5|10008
1757594700000|2025-09-11 12:45:00|2654|2653.5|2653|2652|2655|2654.5|2652|2651.5|16554
1757595000000|2025-09-11 12:50:00|2652.5|2652.5|2653|2652.5|2654.5|2654|2650|2649.5|13194
1757595300000|2025-09-11 12:55:00|2653.5|2653|2657.5|2657|2657.5|2657|2652.5|2652|23208
1757595600000|2025-09-11 13:00:00|2656.5|2656|2657|2656.5|2657.5|2657|2654.5|2654|23428
1757595900000|2025-09-11 13:05:00|2656.5|2656|2653.5|2652.5|2657|2656.5|2653|2652.5|13151
1757596200000|2025-09-11 13:10:00|2653|2652|2652.5|2652|2653.5|2653|2651|2650|12270
1757596500000|2025-09-11 13:15:00|2653|2651.5|2656|2655|2656|2655.5|2653|2651.5|13655
1757596800000|2025-09-11 13:20:00|2655.5|2654.5|2653|2652.5|2656|2655|2653|2652.5|7806
1757597100000|2025-09-11 13:25:00|2653.5|2652|2644.5|2643.5|2653.5|2652|2644.5|2643.5|17633
1757597400000|2025-09-11 13:30:00|2643.5|2642.5|2647.5|2646.5|2649.5|2648.5|2640|2639|30238
1757597700000|2025-09-11 13:35:00|2648.5|2648|2655|2654|2656|2655|2648.5|2647.5|30684
1757598000000|2025-09-11 13:40:00|2655.5|2654.5|2655.5|2654.5|2656.5|2655.5|2652|2651|45020
1757598300000|2025-09-11 13:45:00|2656|2655|2653|2652.5|2656.5|2656|2651.5|2651|32053
1757598600000|2025-09-11 13:50:00|2652.5|2652|2659|2658.5|2659.5|2659|2652|2651.5|23309
1757598900000|2025-09-11 13:55:00|2658.5|2658|2661.5|2660.5|2662|2661|2658.5|2657.5|32248
1757599200000|2025-09-11 14:00:00|2661|2661|2660|2659|2662.5|2662|2659|2658.5|22816
1757599500000|2025-09-11 14:05:00|2660.5|2659.5|2656.5|2656|2661|2660.5|2656|2655.5|15620
1757599800000|2025-09-11 14:10:00|2656|2655.5|2656.5|2656|2658|2657.5|2656|2655|11676
1757600100000|2025-09-11 14:15:00|2656|2655.5|2656|2655.5|2657.5|2657|2655.5|2654.5|14559
1757600400000|2025-09-11 14:20:00|2656.5|2656|2656.5|2656|2657|2656.5|2654|2653|20387
1757600700000|2025-09-11 14:25:00|2657|2656.5|2654.5|2654|2658.5|2657.5|2654|2653.5|23204
1757601000000|2025-09-11 14:30:00|2655|2654.5|2648.5|2648|2655|2654.5|2648|2647.5|16812
1757601300000|2025-09-11 14:35:00|2649|2648.5|2646|2645.5|2649|2648.5|2645|2644.5|18342
1757601600000|2025-09-11 14:40:00|2645.5|2645|2645.5|2645|2646|2645.5|2642.5|2642|24383
1757601900000|2025-09-11 14:45:00|2645|2644.5|2642.5|2641.5|2647|2646|2641.5|2641|17699
1757602200000|2025-09-11 14:50:00|2642|2642|2647|2646|2647|2646|2642|2641.5|26919
1757602500000|2025-09-11 14:55:00|2646.5|2646.5|2644.5|2644|2648|2647|2643|2642|29264
1757602800000|2025-09-11 15:00:00|2645|2643.5|2643.5|2643|2645|2644|2642|2641.5|15196
1757603100000|2025-09-11 15:05:00|2644|2643.5|2640|2639.5|2644.5|2644|2640|2639|36084
1757603400000|2025-09-11 15:10:00|2639.5|2639|2643|2642|2643|2642|2639|2638.5|31626
1757603700000|2025-09-11 15:15:00|2642.5|2642.5|2643|2642.5|2644.5|2643.5|2642.5|2642.5|10942
1757604000000|2025-09-11 15:20:00|2643.5|2643|2642|2641.5|2645|2644|2642|2641.5|25930
1757604300000|2025-09-11 15:25:00|2641.5|2641|2643.5|2643|2643.5|2643|2641.5|2641|29129
1757660400000|2025-09-12 07:00:00|2636.5|2635.5|2638|2637|2638.5|2637.5|2634|2633|33168
1757660700000|2025-09-12 07:05:00|2638.5|2637.5|2639.5|2638.5|2640|2639.5|2637|2636|18014
1757661000000|2025-09-12 07:10:00|2640|2639|2640.5|2640|2641|2640.5|2638.5|2638|10081
1757661300000|2025-09-12 07:15:00|2640|2639.5|2639.5|2639|2640.5|2640|2638|2637|8941
1757661600000|2025-09-12 07:20:00|2639|2638|2642|2641|2643.5|2643|2638.5|2638|12250
1757661900000|2025-09-12 07:25:00|2642.5|2641.5|2641|2640|2642.5|2642|2640|2639|6579
1757662200000|2025-09-12 07:30:00|2641.5|2640.5|2640.5|2639.5|2641.5|2641|2639.5|2639|2908
1757662500000|2025-09-12 07:35:00|2641.5|2640|2643.5|2643|2645|2644.5|2641|2640|4789
1757662800000|2025-09-12 07:40:00|2644|2643.5|2643|2642.5|2645.5|2645|2643|2642|3901
1757663100000|2025-09-12 07:45:00|2643.5|2642|2644.5|2644|2644.5|2644|2643|2642|4172
1757663400000|2025-09-12 07:50:00|2645|2644.5|2648|2647|2648|2647|2645|2644.5|14057
1757663700000|2025-09-12 07:55:00|2647|2647.5|2646|2645|2647.5|2647.5|2646|2645|5373
1757664000000|2025-09-12 08:00:00|2646.5|2645.5|2647.5|2646.5|2651|2650|2646.5|2645.5|9645
1757664300000|2025-09-12 08:05:00|2647|2646|2648.5|2648|2649|2648|2646|2645.5|23738
1757664600000|2025-09-12 08:10:00|2649|2648.5|2643.5|2643|2649|2648.5|2643|2642.5|9604
1757664900000|2025-09-12 08:15:00|2644|2643.5|2642|2641.5|2644.5|2644|2642|2641.5|8312
1757665200000|2025-09-12 08:20:00|2642.5|2642|2641|2640.5|2643|2642.5|2640.5|2640|5459
1757665500000|2025-09-12 08:25:00|2641.5|2641|2640|2639.5|2643|2642.5|2639.5|2639|7476
1757665800000|2025-09-12 08:30:00|2639.5|2639|2639|2638|2640.5|2640|2638|2637.5|6183
1757666100000|2025-09-12 08:35:00|2638.5|2637.5|2639|2638.5|2639|2638.5|2637.5|2637|10773
1757666400000|2025-09-12 08:40:00|2638.5|2637.5|2638.5|2637.5|2639.5|2638.5|2638|2637|6188
1757666700000|2025-09-12 08:45:00|2638|2638|2639.5|2638.5|2640.5|2640|2637.5|2637|16765
1757667000000|2025-09-12 08:50:00|2639|2639|2642|2641|2642|2641|2639|2638.5|4655
1757667300000|2025-09-12 08:55:00|2641.5|2641.5|2642.5|2641.5|2642.5|2642|2641.5|2641|4763
1757667600000|2025-09-12 09:00:00|2642|2641|2640.5|2639.5|2642.5|2641.5|2640|2639|3395
1757667900000|2025-09-12 09:05:00|2640|2640|2642|2641|2642|2641|2640|2639|3852
1757668200000|2025-09-12 09:10:00|2641.5|2641.5|2642|2641.5|2642.5|2642|2641|2640.5|6517
1757668500000|2025-09-12 09:15:00|2641.5|2641|2644.5|2644|2644.5|2644|2641.5|2641|8522
1757668800000|2025-09-12 09:20:00|2645|2644.5|2646.5|2646|2647|2646.5|2645|2644.5|9421
1757669100000|2025-09-12 09:25:00|2647|2646.5|2648|2647.5|2648.5|2648|2646.5|2646|13932
1757669400000|2025-09-12 09:30:00|2648.5|2646.5|2648.5|2648|2648.5|2648|2646.5|2646|3755
1757669700000|2025-09-12 09:35:00|2649|2648.5|2649.5|2648.5|2650.5|2650|2648|2647.5|14782
1757670000000|2025-09-12 09:40:00|2649|2649|2648|2647.5|2650|2649.5|2648|2647.5|12114
1757670300000|2025-09-12 09:45:00|2648.5|2648|2648|2647.5|2648.5|2648|2647|2646|9528
1757670600000|2025-09-12 09:50:00|2647.5|2646.5|2644.5|2643.5|2647.5|2646.5|2644.5|2643.5|5699
1757670900000|2025-09-12 09:55:00|2644|2643|2642.5|2642|2644|2643|2642.5|2641.5|27308
1757671200000|2025-09-12 10:00:00|2642|2641.5|2642.5|2641.5|2643|2642|2642|2641.5|4940
1757671500000|2025-09-12 10:05:00|2642|2641|2640|2639.5|2642|2641|2639.5|2639|6496
1757671800000|2025-09-12 10:10:00|2640.5|2640|2639.5|2639|2640.5|2640|2639|2638.5|3301
1757672100000|2025-09-12 10:15:00|2640|2639.5|2641|2640.5|2641.5|2641|2640|2639|5933
1757672400000|2025-09-12 10:20:00|2640.5|2640|2640.5|2639.5|2641.5|2640.5|2640.5|2639.5|2390
1757672700000|2025-09-12 10:25:00|2641|2640|2640.5|2640|2641.5|2641|2640.5|2639.5|5263
1757673000000|2025-09-12 10:30:00|2640|2639.5|2640.5|2639.5|2640.5|2640|2640|2639.5|11091
1757673300000|2025-09-12 10:35:00|2640|2640|2639.5|2639|2640.5|2640|2639|2638|2767
1757673600000|2025-09-12 10:40:00|2639|2638.5|2639.5|2639|2639.5|2639|2638.5|2638|4796
1757673900000|2025-09-12 10:45:00|2640|2639.5|2642.5|2642|2642.5|2642|2640|2639.5|6060
1757674200000|2025-09-12 10:50:00|2642|2641.5|2644|2643.5|2644.5|2644|2642|2641.5|6045
1757674500000|2025-09-12 10:55:00|2645|2644.5|2646|2645.5|2647|2646|2645|2644.5|10169
1757674800000|2025-09-12 11:00:00|2645|2644.5|2646.5|2646|2646.5|2646|2645|2644.5|5632
1757675100000|2025-09-12 11:05:00|2647|2645.5|2646|2645.5|2648|2647|2646|2645.5|4742
1757675400000|2025-09-12 11:10:00|2646.5|2646|2645.5|2645|2646.5|2646|2645|2644.5|2822
1757675700000|2025-09-12 11:15:00|2645|2644.5|2646|2645.5|2646|2645.5|2645|2644.5|4348
1757676000000|2025-09-12 11:20:00|2646.5|2646|2647.5|2647|2647.5|2647|2646.5|2646|14197
1757676300000|2025-09-12 11:25:00|2648|2647.5|2648.5|2647.5|2649|2648.5|2647.5|2647|8729
1757676600000|2025-09-12 11:30:00|2649|2648|2650|2649.5|2650.5|2649.5|2649|2647.5|4695
1757676900000|2025-09-12 11:35:00|2650.5|2650|2651|2650.5|2651|2650.5|2650.5|2650|3766
1757677200000|2025-09-12 11:40:00|2651.5|2651|2652|2651.5|2653|2652.5|2651.5|2651|21551
1757677500000|2025-09-12 11:45:00|2652.5|2652|2652.5|2652|2653|2652.5|2651.5|2650.5|8668
1757677800000|2025-09-12 11:50:00|2653|2652.5|2652|2651.5|2653|2652.5|2652|2651.5|7560
1757678100000|2025-09-12 11:55:00|2652.5|2652|2653.5|2653|2653.5|2653|2651|2650.5|2301
1757678400000|2025-09-12 12:00:00|2654|2653.5|2653.5|2653|2654.5|2654|2652.5|2652|3835
1757678700000|2025-09-12 12:05:00|2653|2652|2651|2650|2653|2652.5|2649.5|2649|16458
1757679000000|2025-09-12 12:10:00|2650.5|2650.5|2649.5|2649|2651.5|2651|2649.5|2649|5092
1757679300000|2025-09-12 12:15:00|2650|2649.5|2650.5|2650|2650.5|2650|2649.5|2649|1106
1757679600000|2025-09-12 12:20:00|2651|2649.5|2652.5|2652|2653|2652|2650|2649.5|3016
1757679900000|2025-09-12 12:25:00|2653|2652.5|2656.5|2656|2660|2659|2650.5|2650|20877
1757680200000|2025-09-12 12:30:00|2657|2656.5|2657.5|2656.5|2663.5|2663|2656.5|2655.5|68984
1757680500000|2025-09-12 12:35:00|2658|2657.5|2656|2655.5|2658.5|2657.5|2653|2652|6249
1757680800000|2025-09-12 12:40:00|2656.5|2656|2656.5|2655.5|2657|2656.5|2654.5|2653.5|4957
1757681100000|2025-09-12 12:45:00|2656|2655|2654|2653|2656.5|2655.5|2653|2652.5|10241
1757681400000|2025-09-12 12:50:00|2654.5|2653.5|2657|2656.5|2657.5|2657|2652|2651.5|19179
1757681700000|2025-09-12 12:55:00|2658|2657|2654|2653.5|2658.5|2657.5|2654|2653|15422
1757682000000|2025-09-12 13:00:00|2653|2652.5|2654.5|2654|2655|2654.5|2652|2651|21797
1757682300000|2025-09-12 13:05:00|2655|2653.5|2655.5|2655|2655.5|2655|2653.5|2653|5760
1757682600000|2025-09-12 13:10:00|2656|2655.5|2656|2655.5|2656|2655.5|2655|2654|9505
1757682900000|2025-09-12 13:15:00|2655.5|2655|2652|2651.5|2655.5|2655|2651|2650.5|17283
1757683200000|2025-09-12 13:20:00|2651.5|2650.5|2649.5|2649|2651.5|2650.5|2648.5|2647.5|14770
1757683500000|2025-09-12 13:25:00|2650.5|2649.5|2648.5|2647.5|2651|2650.5|2648|2647|27907
1757683800000|2025-09-12 13:30:00|2650|2649.5|2657.5|2656.5|2664|2663|2648|2647|35618
1757684100000|2025-09-12 13:35:00|2656.5|2657|2659|2658|2659|2658.5|2655.5|2654.5|1491057
1757684400000|2025-09-12 13:40:00|2659.5|2658.5|2649|2648|2659.5|2658.5|2649|2648|14286
1757684700000|2025-09-12 13:45:00|2648.5|2647.5|2646.5|2646|2650.5|2649.5|2644.5|2643.5|17028
1757685000000|2025-09-12 13:50:00|2647|2646.5|2644.5|2644|2648|2647|2644.5|2643.5|20751
1757685300000|2025-09-12 13:55:00|2644|2643.5|2642.5|2642|2644|2643.5|2640.5|2639.5|22350
1757685600000|2025-09-12 14:00:00|2643|2641.5|2636.5|2636|2643|2641.5|2636.5|2636|20083
1757685900000|2025-09-12 14:05:00|2636|2635.5|2636|2635|2638|2637.5|2633.5|2633|15821
1757686200000|2025-09-12 14:10:00|2635.5|2635.5|2635|2634|2636|2635.5|2633|2632|7924
1757686500000|2025-09-12 14:15:00|2634.5|2634.5|2635|2634|2636.5|2636|2634|2633.5|11638
1757686800000|2025-09-12 14:20:00|2634.5|2634.5|2637.5|2637|2637.5|2637|2634.5|2634|10484
1757687100000|2025-09-12 14:25:00|2638|2637.5|2636|2635.5|2638.5|2638|2635|2634.5|14424
1757687400000|2025-09-12 14:30:00|2635.5|2635|2632|2631.5|2637.5|2637|2632|2631.5|11564
1757687700000|2025-09-12 14:35:00|2631.5|2631|2632|2631|2632|2631|2629.5|2629|12720
1757688000000|2025-09-12 14:40:00|2631.5|2630.5|2632|2631|2632|2631.5|2630.5|2630|11634
1757688300000|2025-09-12 14:45:00|2631.5|2631.5|2632|2631|2632.5|2632|2630.5|2630|8700
1757688600000|2025-09-12 14:50:00|2631.5|2630.5|2631|2630.5|2632.5|2632|2630.5|2630|24316
1757688900000|2025-09-12 14:55:00|2631.5|2631|2632|2631.5|2633.5|2633|2631|2630.5|11392
1757689200000|2025-09-12 15:00:00|2631.5|2631|2633.5|2633|2634.5|2634|2631.5|2631|32334
1757689500000|2025-09-12 15:05:00|2634|2633.5|2635.5|2635|2635.5|2635|2634|2633.5|14653
1757689800000|2025-09-12 15:10:00|2635|2634.5|2635.5|2634.5|2636.5|2636|2634.5|2633.5|13788
1757690100000|2025-09-12 15:15:00|2635|2634|2637|2636.5|2637|2636.5|2634.5|2634|19171
1757690400000|2025-09-12 15:20:00|2637.5|2637|2636|2635.5|2638|2637.5|2636|2635.5|19292
1757690700000|2025-09-12 15:25:00|2635.5|2635|2634.5|2633.5|2635.5|2635|2633.5|2633|21406
1757919600000|2025-09-15 07:00:00|2632|2631.5|2639.5|2639|2641.5|2641|2632|2631.5|18311
1757919900000|2025-09-15 07:05:00|2640|2639.5|2636.5|2636|2640.5|2640|2635|2634.5|9405
1757920200000|2025-09-15 07:10:00|2637|2636.5|2626|2625.5|2637|2636.5|2626|2625.5|7185
1757920500000|2025-09-15 07:15:00|2625.5|2625|2627.5|2627|2627.5|2627|2624.5|2624|8335
1757920800000|2025-09-15 07:20:00|2628|2626.5|2629.5|2629|2631.5|2630.5|2628|2626.5|7451
1757921100000|2025-09-15 07:25:00|2629|2628.5|2624.5|2624|2629|2628.5|2624.5|2623.5|6672
1757921400000|2025-09-15 07:30:00|2623.5|2623|2626|2625|2627|2626.5|2623.5|2623|14080
1757921700000|2025-09-15 07:35:00|2625.5|2625.5|2625|2624.5|2626.5|2626|2625|2624.5|7679
1757922000000|2025-09-15 07:40:00|2624.5|2624|2622.5|2622|2624.5|2624|2622.5|2621.5|11456
1757922300000|2025-09-15 07:45:00|2623|2622.5|2624.5|2624|2624.5|2624|2621|2620.5|8361
1757922600000|2025-09-15 07:50:00|2624|2623|2625.5|2625|2625.5|2625|2623.5|2623|13967
1757922900000|2025-09-15 07:55:00|2626|2625.5|2626|2625.5|2627.5|2626.5|2624|2623.5|19354
1757923200000|2025-09-15 08:00:00|2625.5|2624.5|2626.5|2626|2627|2626.5|2625|2624.5|5799
1757923500000|2025-09-15 08:05:00|2625.5|2625|2627|2626.5|2628|2627.5|2625.5|2625|13798
1757923800000|2025-09-15 08:10:00|2626.5|2626|2625.5|2625|2627.5|2626.5|2624.5|2624|17986
1757924100000|2025-09-15 08:15:00|2625|2624.5|2627|2626|2629|2628.5|2624|2623.5|15079
1757924400000|2025-09-15 08:20:00|2627.5|2626.5|2628.5|2627.5|2628.5|2627.5|2627|2626|9096
1757924700000|2025-09-15 08:25:00|2629|2628|2627|2626.5|2629|2628|2625|2624.5|7610
1757925000000|2025-09-15 08:30:00|2627.5|2626|2627|2626|2628|2627|2626|2625.5|6459
1757925300000|2025-09-15 08:35:00|2626.5|2625.5|2624.5|2624|2626.5|2625.5|2624|2623|2074
1757925600000|2025-09-15 08:40:00|2624|2623.5|2625.5|2625|2625.5|2625|2623.5|2623|14524
1757925900000|2025-09-15 08:45:00|2626|2625.5|2625|2624.5|2627|2626|2624.5|2624|8118
1757926200000|2025-09-15 08:50:00|2625.5|2624|2624|2623.5|2625.5|2624|2623.5|2623|2860
1757926500000|2025-09-15 08:55:00|2624.5|2624|2625|2624.5|2626|2625.5|2624|2623.5|9666
1757926800000|2025-09-15 09:00:00|2625.5|2625|2623|2622.5|2626|2625.5|2623|2622|13186
1757927100000|2025-09-15 09:05:00|2623.5|2623|2622.5|2622|2624.5|2624|2622.5|2622|7066
1757927400000|2025-09-15 09:10:00|2623|2622.5|2623.5|2622.5|2624|2623.5|2623|2622|4602
1757927700000|2025-09-15 09:15:00|2624|2623|2624|2623.5|2624|2623.5|2623.5|2622.5|16471
1757928000000|2025-09-15 09:20:00|2623.5|2623|2622|2621.5|2624.5|2624|2622|2621.5|6904
1757928300000|2025-09-15 09:25:00|2621.5|2620.5|2621.5|2620.5|2621.5|2621|2620.5|2620|8247
1757928600000|2025-09-15 09:30:00|2622|2621|2623.5|2622.5|2623.5|2623|2621.5|2620.5|5211
1757928900000|2025-09-15 09:35:00|2622|2623|2622.5|2622|2622.5|2623|2621.5|2621|4895
1757929200000|2025-09-15 09:40:00|2623|2622.5|2624|2623.5|2624|2623.5|2623|2622.5|4899
1757929500000|2025-09-15 09:45:00|2624.5|2624|2625.5|2625|2626|2625.5|2624|2623.5|7592
1757929800000|2025-09-15 09:50:00|2626|2625.5|2626|2625|2626|2625.5|2624.5|2623.5|7671
1757930100000|2025-09-15 09:55:00|2625.5|2625.5|2626.5|2626|2626.5|2626|2625.5|2625|6037
1757930400000|2025-09-15 10:00:00|2627|2626.5|2627|2626.5|2629|2628.5|2626.5|2625.5|11459
1757930700000|2025-09-15 10:05:00|2626.5|2626|2627|2626.5|2627|2626.5|2626|2625|8735
1757931000000|2025-09-15 10:10:00|2626.5|2626|2625.5|2625|2626.5|2626|2625.5|2624.5|18603
1757931300000|2025-09-15 10:15:00|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624|4222
1757931600000|2025-09-15 10:20:00|2625.5|2625|2623|2622.5|2625.5|2625|2623|2622|9315
1757931900000|2025-09-15 10:25:00|2622.5|2622|2624.5|2624|2624.5|2624|2622.5|2622|11461
1757932200000|2025-09-15 10:30:00|2624|2623.5|2623.5|2623|2624|2623.5|2623|2622.5|5951
1757932500000|2025-09-15 10:35:00|2624|2622.5|2623|2622.5|2624|2623.5|2622.5|2622|6792
1757932800000|2025-09-15 10:40:00|2623.5|2623|2620.5|2620|2623.5|2623|2620.5|2620|5812
1757933100000|2025-09-15 10:45:00|2620|2619|2620|2619.5|2620.5|2620|2619.5|2618.5|4731
1757933400000|2025-09-15 10:50:00|2620.5|2620|2619.5|2619|2621|2620|2619.5|2619|4872
1757933700000|2025-09-15 10:55:00|2619|2618.5|2618.5|2618|2620|2619.5|2618.5|2618|10382
1757934000000|2025-09-15 11:00:00|2618|2617.5|2616.5|2616|2618|2617.5|2616|2615|7218
1757934300000|2025-09-15 11:05:00|2617|2616.5|2618|2617.5|2619|2618.5|2616|2615.5|7977
1757934600000|2025-09-15 11:10:00|2618.5|2618|2621.5|2621|2621.5|2621|2618|2617.5|4961
1757934900000|2025-09-15 11:15:00|2622|2621.5|2620.5|2620|2622.5|2622|2620.5|2620|13471
1757935200000|2025-09-15 11:20:00|2621|2620.5|2621|2620.5|2621|2620.5|2620.5|2620|9274
1757935500000|2025-09-15 11:25:00|2621.5|2621|2622|2621.5|2622|2621.5|2621.5|2621|17362
1757935800000|2025-09-15 11:30:00|2621|2620|2619.5|2619|2621|2620.5|2619.5|2619|3716
1757936100000|2025-09-15 11:35:00|2620|2619.5|2619.5|2618.5|2620.5|2620|2619|2618|11218
1757936400000|2025-09-15 11:40:00|2619|2619|2618|2617.5|2619.5|2619|2616.5|2616|8593
1757936700000|2025-09-15 11:45:00|2617.5|2617|2618|2617|2618|2617.5|2617.5|2617|15182
1757937000000|2025-09-15 11:50:00|2618.5|2617.5|2620|2619|2620.5|2620|2618.5|2617.5|19435
1757937300000|2025-09-15 11:55:00|2619.5|2618.5|2617.5|2617|2620|2619.5|2617.5|2617|5225
1757937600000|2025-09-15 12:00:00|2617|2616.5|2616.5|2616|2617|2616.5|2616.5|2616|7240
1757937900000|2025-09-15 12:05:00|2617|2616.5|2617|2616.5|2617.5|2617|2616.5|2616|7689
1757938200000|2025-09-15 12:10:00|2617.5|2617|2617|2616.5|2618|2617.5|2617|2616.5|21070
1757938500000|2025-09-15 12:15:00|2616.5|2616|2615.5|2615|2617|2616|2615|2614.5|14329
1757938800000|2025-09-15 12:20:00|2615|2614.5|2616|2615.5|2616|2615.5|2615|2614.5|10259
1757939100000|2025-09-15 12:25:00|2616.5|2616|2616.5|2616|2617|2616.5|2616|2615.5|12811
1757939400000|2025-09-15 12:30:00|2617|2615.5|2616|2615.5|2617|2616.5|2615.5|2615|15428
1757939700000|2025-09-15 12:35:00|2615.5|2615|2614|2613.5|2616|2615.5|2614|2613.5|7689
1757940000000|2025-09-15 12:40:00|2614.5|2614|2616.5|2616|2618|2617.5|2614.5|2614|14354
1757940300000|2025-09-15 12:45:00|2616|2615.5|2615.5|2615|2616|2615.5|2615|2614.5|62145
1757940600000|2025-09-15 12:50:00|2616|2615.5|2616|2615.5|2616.5|2616|2615|2614.5|10782
1757940900000|2025-09-15 12:55:00|2616.5|2616|2615.5|2615|2616.5|2616|2615.5|2615|7759
1757941200000|2025-09-15 13:00:00|2615|2614.5|2618|2617.5|2618|2617.5|2615|2614|12987
1757941500000|2025-09-15 13:05:00|2618.5|2618|2620|2619.5|2620|2619.5|2618|2617.5|5897
1757941800000|2025-09-15 13:10:00|2620.5|2620|2622|2621.5|2622.5|2622|2620.5|2620|19300
1757942100000|2025-09-15 13:15:00|2622.5|2622|2624.5|2624|2624.5|2624|2622.5|2622|3043
1757942400000|2025-09-15 13:20:00|2625|2624.5|2624.5|2624|2625|2624.5|2624.5|2623.5|7624
1757942700000|2025-09-15 13:25:00|2625|2624.5|2616|2615|2625|2624.5|2616|2615|12526
1757943000000|2025-09-15 13:30:00|2614|2613.5|2612.5|2612|2619|2618.5|2611.5|2610.5|22174
1757943300000|2025-09-15 13:35:00|2613|2612.5|2613.5|2613|2613.5|2613|2610.5|2610|14572
1757943600000|2025-09-15 13:40:00|2615|2614|2612|2611.5|2616|2615|2611.5|2611|17283
1757943900000|2025-09-15 13:45:00|2612.5|2611|2616.5|2616|2618|2617.5|2610.5|2610|14033
1757944200000|2025-09-15 13:50:00|2617|2616.5|2616.5|2615.5|2618|2617|2615|2614|27317
1757944500000|2025-09-15 13:55:00|2615.5|2616|2618.5|2618|2619|2618.5|2615|2614.5|60114
1757944800000|2025-09-15 14:00:00|2619|2618.5|2614|2613.5|2619|2618.5|2614|2613.5|32172
1757945100000|2025-09-15 14:05:00|2614.5|2614|2616.5|2616|2616.5|2616|2614|2613.5|20769
1757945400000|2025-09-15 14:10:00|2617|2616.5|2621|2620.5|2621|2620.5|2617|2616.5|18065
1757945700000|2025-09-15 14:15:00|2621.5|2621|2623|2622.5|2624|2623.5|2621|2620.5|20681
1757946000000|2025-09-15 14:20:00|2623.5|2623|2625.5|2624.5|2626.5|2625.5|2623.5|2623|20408
1757946300000|2025-09-15 14:25:00|2625|2624|2624.5|2624|2625.5|2625|2623.5|2623|13912
1757946600000|2025-09-15 14:30:00|2625|2624.5|2626.5|2626|2628.5|2627.5|2625|2624.5|19386
1757946900000|2025-09-15 14:35:00|2625.5|2625|2624.5|2624|2625.5|2625|2622.5|2622|12507
1757947200000|2025-09-15 14:40:00|2625|2624.5|2624.5|2624|2625|2624.5|2623.5|2623|11325
1757947500000|2025-09-15 14:45:00|2624|2623.5|2626|2625|2627|2626|2624|2623.5|14601
1757947800000|2025-09-15 14:50:00|2625.5|2624.5|2625.5|2624.5|2627.5|2626.5|2625|2624.5|11374
1757948100000|2025-09-15 14:55:00|2625|2624|2625|2624.5|2626|2625.5|2623.5|2623|16187
1757948400000|2025-09-15 15:00:00|2625.5|2625|2622|2621.5|2625.5|2625|2621|2620.5|15432
1757948700000|2025-09-15 15:05:00|2622.5|2622|2625.5|2625|2625.5|2625|2622.5|2621.5|12474
1757949000000|2025-09-15 15:10:00|2625|2624.5|2628|2627.5|2628|2627.5|2625|2624.5|12322
1757949300000|2025-09-15 15:15:00|2627.5|2627|2627.5|2627|2629.5|2628.5|2627.5|2627|18243
1757949600000|2025-09-15 15:20:00|2627|2626.5|2628.5|2628|2628.5|2628|2626.5|2625.5|22805
1757949900000|2025-09-15 15:25:00|2628|2627.5|2628|2627.5|2629|2628.5|2628|2627|31987
1758006000000|2025-09-16 07:00:00|2634.5|2633.5|2631|2630.5|2637.5|2637|2631|2630|17549
1758006300000|2025-09-16 07:05:00|2631.5|2631|2624.5|2623.5|2634.5|2633.5|2624|2623|12483
1758006600000|2025-09-16 07:10:00|2625|2624|2621.5|2620.5|2626|2625.5|2620.5|2620|13902
1758006900000|2025-09-16 07:15:00|2621|2621|2621.5|2621|2623.5|2623|2621|2620.5|6044
1758007200000|2025-09-16 07:20:00|2622|2621.5|2622.5|2622|2624.5|2624|2622|2621.5|13498
1758007500000|2025-09-16 07:25:00|2622|2621.5|2620.5|2620|2622|2621.5|2619.5|2618.5|4108
1758007800000|2025-09-16 07:30:00|2620|2619.5|2620.5|2619.5|2621|2620.5|2619.5|2619|4252
1758008100000|2025-09-16 07:35:00|2620|2620|2623|2622|2623|2622.5|2619.5|2619|17967
1758008400000|2025-09-16 07:40:00|2622.5|2622.5|2623|2622.5|2623.5|2623|2621|2620.5|9960
1758008700000|2025-09-16 07:45:00|2623.5|2623|2626|2625.5|2627.5|2626.5|2623|2622.5|4987
1758009000000|2025-09-16 07:50:00|2626.5|2626|2626.5|2625.5|2627|2626.5|2626|2625.5|3771
1758009300000|2025-09-16 07:55:00|2626|2626|2623|2622.5|2626|2626|2622.5|2621.5|2621
1758009600000|2025-09-16 08:00:00|2622.5|2622|2623.5|2623|2624|2623.5|2622|2621.5|5349
1758009900000|2025-09-16 08:05:00|2622.5|2622|2622|2621.5|2622.5|2622|2620.5|2620|3314
1758010200000|2025-09-16 08:10:00|2621.5|2621|2620.5|2620|2624|2623.5|2620.5|2620|26536
1758010500000|2025-09-16 08:15:00|2621|2620.5|2620.5|2619.5|2621.5|2621|2620.5|2619.5|4997
1758010800000|2025-09-16 08:20:00|2620|2619|2619.5|2618.5|2620.5|2620|2619|2618.5|5056
1758011100000|2025-09-16 08:25:00|2619|2619|2622|2621.5|2623|2622.5|2619|2618.5|5019
1758011400000|2025-09-16 08:30:00|2622.5|2622|2622.5|2622|2623|2622.5|2622|2621.5|4465
1758011700000|2025-09-16 08:35:00|2623|2622.5|2623|2622.5|2624|2623.5|2623|2622.5|11047
1758012000000|2025-09-16 08:40:00|2623.5|2623|2623|2622|2624|2623|2622.5|2622|5939
1758012300000|2025-09-16 08:45:00|2622.5|2621.5|2620|2619.5|2623|2621.5|2619.5|2619|6543
1758012600000|2025-09-16 08:50:00|2619.5|2619|2620.5|2619.5|2621|2620.5|2619.5|2619|7191
1758012900000|2025-09-16 08:55:00|2620|2619|2619.5|2618.5|2620.5|2619.5|2618.5|2618|5416
1758013200000|2025-09-16 09:00:00|2620|2619|2619|2618.5|2620.5|2620|2618.5|2618|9557
1758013500000|2025-09-16 09:05:00|2618.5|2618|2619.5|2618.5|2620.5|2620|2618.5|2618|8252
1758013800000|2025-09-16 09:10:00|2619|2619|2619|2618.5|2620.5|2620|2619|2618.5|5086
1758014100000|2025-09-16 09:15:00|2619.5|2619|2620|2619.5|2620.5|2620|2619|2618.5|4534
1758014400000|2025-09-16 09:20:00|2619|2619|2618.5|2618|2619.5|2619.5|2618.5|2617.5|4242
1758014700000|2025-09-16 09:25:00|2619|2618.5|2619.5|2619|2620.5|2620|2619|2618.5|5494
1758015000000|2025-09-16 09:30:00|2620|2619.5|2620.5|2619.5|2620.5|2619.5|2619.5|2619|2400
1758015300000|2025-09-16 09:35:00|2620|2620|2618.5|2617.5|2620.5|2620|2618.5|2617.5|10144
1758015600000|2025-09-16 09:40:00|2617.5|2618|2617|2616|2617.5|2618|2616.5|2616|2690
1758015900000|2025-09-16 09:45:00|2616.5|2616.5|2615|2614.5|2616.5|2616.5|2615|2614.5|4842
1758016200000|2025-09-16 09:50:00|2615.5|2615|2616|2615.5|2616.5|2616|2615.5|2615|6219
1758016500000|2025-09-16 09:55:00|2616.5|2616|2617|2616.5|2617|2616.5|2616|2615.5|5993
1758016800000|2025-09-16 10:00:00|2617.5|2617|2619|2618.5|2619.5|2619|2617.5|2617|7207
1758017100000|2025-09-16 10:05:00|2619.5|2619|2620|2619.5|2620.5|2619.5|2619.5|2618.5|5778
1758017400000|2025-09-16 10:10:00|2620.5|2619|2619.5|2619|2620.5|2619|2619|2618|8327
1758017700000|2025-09-16 10:15:00|2620|2619.5|2620|2619.5|2620.5|2619.5|2619|2618.5|7665
1758018000000|2025-09-16 10:20:00|2619.5|2619|2619|2618.5|2620|2619|2619|2618|8094
1758018300000|2025-09-16 10:25:00|2618.5|2618|2620|2619.5|2620|2619.5|2618.5|2618|4087
1758018600000|2025-09-16 10:30:00|2620.5|2620|2622|2621.5|2622|2621.5|2620.5|2620|7897
1758018900000|2025-09-16 10:35:00|2621.5|2620.5|2622|2621.5|2622|2621.5|2621|2620.5|8025
1758019200000|2025-09-16 10:40:00|2622.5|2621|2622|2621.5|2622.5|2622|2621.5|2621|6579
1758019500000|2025-09-16 10:45:00|2622.5|2622|2621.5|2621|2622.5|2622|2621|2620.5|4567
1758019800000|2025-09-16 10:50:00|2622|2621.5|2622.5|2622|2622.5|2622|2622|2621.5|4653
1758020100000|2025-09-16 10:55:00|2622|2621.5|2622.5|2621.5|2623|2622.5|2622|2621.5|4308
1758020400000|2025-09-16 11:00:00|2623|2622.5|2627.5|2627|2628|2627.5|2623|2622.5|8805
1758020700000|2025-09-16 11:05:00|2628|2627.5|2629|2628|2629|2628.5|2627|2626.5|6232
1758021000000|2025-09-16 11:10:00|2628.5|2628.5|2630.5|2629.5|2631|2630.5|2628.5|2628.5|16508
1758021300000|2025-09-16 11:15:00|2630|2629|2630.5|2630|2631.5|2631|2630|2629|3654
1758021600000|2025-09-16 11:20:00|2630|2629.5|2631.5|2630.5|2631.5|2630.5|2630|2629.5|5283
1758021900000|2025-09-16 11:25:00|2631|2630|2630.5|2630|2632|2631.5|2630.5|2629.5|8228
1758022200000|2025-09-16 11:30:00|2631|2630.5|2631.5|2630.5|2631.5|2631|2630.5|2630|5861
1758022500000|2025-09-16 11:35:00|2631|2631|2631.5|2631|2632|2631.5|2630|2629.5|5107
1758022800000|2025-09-16 11:40:00|2632|2631.5|2628|2627.5|2632|2631.5|2628|2627.5|10815
1758023100000|2025-09-16 11:45:00|2628.5|2627|2627|2626|2628.5|2628|2626.5|2626|2653
1758023400000|2025-09-16 11:50:00|2626.5|2626.5|2626.5|2625.5|2627|2626.5|2626|2625.5|8238
1758023700000|2025-09-16 11:55:00|2626|2625|2626.5|2626|2626.5|2626|2624.5|2624|3978
1758024000000|2025-09-16 12:00:00|2627|2626.5|2625|2624.5|2628|2627.5|2624.5|2624|20535
1758024300000|2025-09-16 12:05:00|2625.5|2624|2624|2623.5|2625.5|2624.5|2624|2623.5|4021
1758024600000|2025-09-16 12:10:00|2623.5|2623|2626.5|2626|2630.5|2630|2623.5|2623|19570
1758024900000|2025-09-16 12:15:00|2626|2625.5|2627.5|2627|2628|2627|2625.5|2625|6225
1758025200000|2025-09-16 12:20:00|2628.5|2628|2630|2629.5|2631|2630|2628.5|2628|4894
1758025500000|2025-09-16 12:25:00|2630.5|2630|2630|2629|2631.5|2631|2630|2629|23669
1758025800000|2025-09-16 12:30:00|2629.5|2629.5|2631.5|2631|2632|2631.5|2629.5|2629|11567
1758026100000|2025-09-16 12:35:00|2632|2630.5|2630.5|2630|2633|2632|2630.5|2630|10161
1758026400000|2025-09-16 12:40:00|2630|2629.5|2632|2631.5|2632.5|2632|2630|2629|7929
1758026700000|2025-09-16 12:45:00|2631.5|2631|2631.5|2631|2631.5|2631|2630.5|2630|7002
1758027000000|2025-09-16 12:50:00|2632|2631.5|2633.5|2633|2634|2633.5|2631.5|2631|7379
1758027300000|2025-09-16 12:55:00|2633|2632.5|2632|2631|2633.5|2632.5|2630|2629.5|9994
1758027600000|2025-09-16 13:00:00|2631.5|2631.5|2630.5|2630|2633|2632|2630|2629.5|10516
1758027900000|2025-09-16 13:05:00|2630|2629|2628|2627.5|2630.5|2630|2627.5|2626.5|7459
1758028200000|2025-09-16 13:10:00|2628.5|2628|2629|2628.5|2629.5|2629|2628.5|2628|10037
1758028500000|2025-09-16 13:15:00|2629.5|2629|2628.5|2628|2630|2629.5|2628.5|2628|5242
1758028800000|2025-09-16 13:20:00|2628|2627.5|2626|2625.5|2628|2627.5|2626|2625.5|8395
1758029100000|2025-09-16 13:25:00|2625.5|2625|2623.5|2623|2627.5|2627|2623.5|2623|15449
1758029400000|2025-09-16 13:30:00|2623|2622.5|2634|2633.5|2635|2634|2622|2621.5|52434
1758029700000|2025-09-16 13:35:00|2635|2634.5|2629|2628.5|2635.5|2635|2628|2627|29918
1758030000000|2025-09-16 13:40:00|2629.5|2629|2625.5|2625|2630.5|2630|2623|2622|28201
1758030300000|2025-09-16 13:45:00|2625|2624.5|2626|2625.5|2628|2627.5|2624|2623.5|25090
1758030600000|2025-09-16 13:50:00|2625.5|2625|2627.5|2627|2628|2627.5|2624|2623.5|28445
1758030900000|2025-09-16 13:55:00|2626.5|2626|2626.5|2626|2626.5|2626|2624|2623.5|19086
1758031200000|2025-09-16 14:00:00|2627|2627|2627.5|2627|2630|2629.5|2625|2624.5|20654
1758031500000|2025-09-16 14:05:00|2628|2627.5|2627.5|2627|2630|2629|2625.5|2625|24143
1758031800000|2025-09-16 14:10:00|2628|2627.5|2633|2632|2633|2632.5|2628|2627.5|21034
1758032100000|2025-09-16 14:15:00|2632.5|2631.5|2636|2635|2637.5|2637|2632|2631.5|30710
1758032400000|2025-09-16 14:20:00|2635.5|2635.5|2634.5|2634|2636.5|2636|2634.5|2634|17069
1758032700000|2025-09-16 14:25:00|2634|2633.5|2633|2632.5|2634.5|2634|2633|2632.5|20868
1758033000000|2025-09-16 14:30:00|2633.5|2633|2632|2631.5|2636|2635.5|2632|2631.5|16828
1758033300000|2025-09-16 14:35:00|2632.5|2632|2635.5|2635|2636.5|2636|2631.5|2631|29442
1758033600000|2025-09-16 14:40:00|2636|2635.5|2634|2633|2637|2636.5|2633.5|2633|19357
1758033900000|2025-09-16 14:45:00|2634.5|2633.5|2634|2633.5|2635.5|2635|2633.5|2632.5|20707
1758034200000|2025-09-16 14:50:00|2634.5|2634|2633|2632.5|2636|2635|2631.5|2631|462457
1758034500000|2025-09-16 14:55:00|2633.5|2633|2633|2632|2634|2633.5|2632.5|2631.5|10822
1758034800000|2025-09-16 15:00:00|2632.5|2632.5|2634|2633.5|2634.5|2634|2632|2631|28370
1758035100000|2025-09-16 15:05:00|2634.5|2633|2638|2637.5|2640|2639.5|2634.5|2633|20398
1758035400000|2025-09-16 15:10:00|2638.5|2638|2639.5|2638.5|2640|2639.5|2638|2637|16691
1758035700000|2025-09-16 15:15:00|2638.5|2638|2637.5|2637|2639|2638.5|2636|2635.5|22027
1758036000000|2025-09-16 15:20:00|2637|2636.5|2636.5|2636|2638|2637.5|2635.5|2635|13156
1758036300000|2025-09-16 15:25:00|2637|2636.5|2637.5|2637|2638|2637.5|2636.5|2636|46090
1758092400000|2025-09-17 07:00:00|2647.5|2646.5|2648.5|2647.5|2650|2649|2646|2645.5|20431
1758092700000|2025-09-17 07:05:00|2648|2647|2643|2642.5|2649|2648|2643|2642.5|14825
1758093000000|2025-09-17 07:10:00|2642.5|2642|2633|2632|2642.5|2642.5|2633|2632|14408
1758093300000|2025-09-17 07:15:00|2633.5|2632.5|2632|2631|2633.5|2633|2631.5|2630.5|6076
1758093600000|2025-09-17 07:20:00|2630.5|2630|2631|2630.5|2631.5|2631|2630.5|2630|4150
1758093900000|2025-09-17 07:25:00|2630.5|2630|2635|2634.5|2636|2635.5|2630.5|2630|7465
1758094200000|2025-09-17 07:30:00|2635.5|2635|2637.5|2637|2639|2638.5|2635.5|2635|5154
1758094500000|2025-09-17 07:35:00|2637|2636.5|2636|2635|2637|2636.5|2635|2634|9363
1758094800000|2025-09-17 07:40:00|2635.5|2635.5|2635|2634.5|2635.5|2635.5|2634|2633.5|3613
1758095100000|2025-09-17 07:45:00|2634.5|2634|2634|2633|2636|2635.5|2634|2633|8666
1758095400000|2025-09-17 07:50:00|2633|2632.5|2636.5|2635.5|2636.5|2636|2633|2632|7509
1758095700000|2025-09-17 07:55:00|2636|2636|2635.5|2635|2636|2636|2633.5|2633|9090
1758096000000|2025-09-17 08:00:00|2636|2636|2637|2636.5|2638|2637.5|2636|2635.5|8418
1758096300000|2025-09-17 08:05:00|2636.5|2636|2634|2633.5|2637|2636.5|2634|2633.5|4405
1758096600000|2025-09-17 08:10:00|2633.5|2632.5|2631|2630|2634|2633|2631|2630|6990
1758096900000|2025-09-17 08:15:00|2630.5|2629.5|2628.5|2628|2630.5|2629.5|2628.5|2628|11440
1758097200000|2025-09-17 08:20:00|2628|2627.5|2629|2628.5|2629.5|2629|2628|2627|4912
1758097500000|2025-09-17 08:25:00|2629.5|2629.5|2628.5|2628|2630.5|2629.5|2628|2627.5|24817
1758097800000|2025-09-17 08:30:00|2629|2628.5|2628.5|2628|2630.5|2630|2627.5|2627|3226
1758098100000|2025-09-17 08:35:00|2629|2628.5|2626.5|2626|2629|2628.5|2626.5|2626|3760
1758098400000|2025-09-17 08:40:00|2627|2626.5|2622.5|2622|2627|2626.5|2622.5|2622|6041
1758098700000|2025-09-17 08:45:00|2622|2621.5|2623|2622.5|2624|2623.5|2622|2621.5|5030
1758099000000|2025-09-17 08:50:00|2623.5|2623|2622|2621.5|2623.5|2623|2621.5|2621|8703
1758099300000|2025-09-17 08:55:00|2621.5|2621|2622.5|2622|2623|2622.5|2621|2620.5|4846
1758099600000|2025-09-17 09:00:00|2622|2621.5|2622|2621.5|2622|2621.5|2620.5|2620|4973
1758099900000|2025-09-17 09:05:00|2621.5|2621|2622|2621|2622|2621.5|2621.5|2621|26393
1758100200000|2025-09-17 09:10:00|2623|2621.5|2621.5|2621|2624|2623|2621.5|2621|5424
1758100500000|2025-09-17 09:15:00|2622|2620.5|2621.5|2621|2622|2621.5|2620.5|2620|4296
1758100800000|2025-09-17 09:20:00|2622|2621.5|2620|2619|2622|2621.5|2620|2619|4366
1758101100000|2025-09-17 09:25:00|2619.5|2619.5|2620.5|2619.5|2621|2620.5|2619.5|2619|7514
1758101400000|2025-09-17 09:30:00|2621|2620|2619|2618.5|2621|2620.5|2619|2618.5|7494
1758101700000|2025-09-17 09:35:00|2619.5|2619|2620|2619.5|2620.5|2620|2619|2618.5|4607
1758102000000|2025-09-17 09:40:00|2619.5|2619|2619|2618|2620|2619.5|2618.5|2618|3575
1758102300000|2025-09-17 09:45:00|2618.5|2617.5|2616.5|2616|2618.5|2617.5|2616.5|2615.5|2572
1758102600000|2025-09-17 09:50:00|2617|2616.5|2618|2617.5|2618.5|2618|2616.5|2616|2058
1758102900000|2025-09-17 09:55:00|2617.5|2617|2619|2618.5|2619|2618.5|2617|2616.5|8058
1758103200000|2025-09-17 10:00:00|2618.5|2618|2619|2618.5|2619|2618.5|2618|2617.5|3660
1758103500000|2025-09-17 10:05:00|2619.5|2619|2619.5|2619|2621|2620.5|2619.5|2619|3514
1758103800000|2025-09-17 10:10:00|2620|2619.5|2620.5|2619.5|2621|2620.5|2620|2619.5|3857
1758104100000|2025-09-17 10:15:00|2620|2620|2621.5|2621|2622|2621.5|2620|2619.5|4788
1758104400000|2025-09-17 10:20:00|2622|2621.5|2623.5|2622.5|2624.5|2624|2622|2621|4411
1758104700000|2025-09-17 10:25:00|2623|2623|2620.5|2620|2623|2623|2620.5|2619.5|4614
1758105000000|2025-09-17 10:30:00|2620|2619.5|2618.5|2617.5|2620.5|2619.5|2617.5|2617|8409
1758105300000|2025-09-17 10:35:00|2618|2618|2616.5|2615.5|2618|2618|2616|2615.5|4650
1758105600000|2025-09-17 10:40:00|2616|2615|2613.5|2613|2616|2615|2613.5|2613|7006
1758105900000|2025-09-17 10:45:00|2614|2613.5|2614.5|2614|2615|2614.5|2614|2613.5|9307
1758106200000|2025-09-17 10:50:00|2614|2613.5|2615.5|2614.5|2616|2615.5|2614|2613.5|9761
1758106500000|2025-09-17 10:55:00|2616|2615|2616|2615.5|2616.5|2616|2615.5|2614.5|7503
1758106800000|2025-09-17 11:00:00|2615|2614.5|2616|2615.5|2616|2615.5|2614.5|2613.5|8352
1758107100000|2025-09-17 11:05:00|2615.5|2615|2615.5|2615|2616|2615.5|2614|2613.5|23772
1758107400000|2025-09-17 11:10:00|2615|2614.5|2618|2617.5|2618|2617.5|2615|2614.5|15910
1758107700000|2025-09-17 11:15:00|2618.5|2618|2619|2618.5|2619|2618.5|2618|2617|3482
1758108000000|2025-09-17 11:20:00|2619.5|2619|2617.5|2616.5|2619.5|2619|2617.5|2616.5|7797
1758108300000|2025-09-17 11:25:00|2617|2616|2615|2614|2617.5|2616|2614|2613.5|67291
1758108600000|2025-09-17 11:30:00|2614.5|2614.5|2618|2617.5|2618|2617.5|2614.5|2614|7863
1758108900000|2025-09-17 11:35:00|2617.5|2617|2618|2617.5|2618|2617.5|2617|2616.5|7198
1758109200000|2025-09-17 11:40:00|2618.5|2618|2616.5|2616|2619|2618|2616.5|2616|3160
1758109500000|2025-09-17 11:45:00|2617|2616.5|2614.5|2614|2617.5|2616.5|2614.5|2613.5|5527
1758109800000|2025-09-17 11:50:00|2614|2613.5|2615|2614.5|2615|2614.5|2613.5|2613|11092
1758110100000|2025-09-17 11:55:00|2615.5|2615|2615.5|2614.5|2616|2615.5|2615|2614.5|6885
1758110400000|2025-09-17 12:00:00|2615|2615|2615.5|2615|2616|2615.5|2615|2614.5|8736
1758110700000|2025-09-17 12:05:00|2616|2615.5|2618|2617.5|2618|2617.5|2615.5|2615|12401
1758111000000|2025-09-17 12:10:00|2618.5|2618|2622.5|2622|2622.5|2622|2618|2618|7318
1758111300000|2025-09-17 12:15:00|2622|2621.5|2620.5|2620|2622|2621.5|2620.5|2619.5|5292
1758111600000|2025-09-17 12:20:00|2620|2619.5|2620.5|2620|2620.5|2620|2619|2618.5|3182
1758111900000|2025-09-17 12:25:00|2620|2619.5|2619.5|2619|2620|2619.5|2618|2617.5|21710
1758112200000|2025-09-17 12:30:00|2619|2618.5|2619.5|2619|2619.5|2619|2618|2617.5|14093
1758112500000|2025-09-17 12:35:00|2619|2618.5|2620|2619.5|2620|2619.5|2618.5|2618|10951
1758112800000|2025-09-17 12:40:00|2619.5|2619|2619.5|2619|2620.5|2620|2619|2618.5|7670
1758113100000|2025-09-17 12:45:00|2619|2618.5|2619.5|2619|2620|2619.5|2618|2617.5|8178
1758113400000|2025-09-17 12:50:00|2620|2619.5|2621|2620.5|2621|2620.5|2620|2619|10626
1758113700000|2025-09-17 12:55:00|2621.5|2620|2621|2620.5|2621.5|2621|2620.5|2620|18797
1758114000000|2025-09-17 13:00:00|2621.5|2621|2622|2621|2624|2623.5|2621|2621|20773
1758114300000|2025-09-17 13:05:00|2622.5|2621.5|2620|2619.5|2623|2622|2620|2619.5|11840
1758114600000|2025-09-17 13:10:00|2620.5|2620|2621|2620|2621.5|2621|2619.5|2618.5|18853
1758114900000|2025-09-17 13:15:00|2620.5|2619.5|2618.5|2618|2621|2620.5|2618.5|2618|14208
1758115200000|2025-09-17 13:20:00|2619|2618.5|2618|2617.5|2620.5|2620|2617.5|2617|11975
1758115500000|2025-09-17 13:25:00|2616.5|2616|2614.5|2613.5|2619|2618.5|2614|2613.5|21114
1758115800000|2025-09-17 13:30:00|2618|2614|2625|2624|2625|2624|2613.5|2612.5|41555
1758116100000|2025-09-17 13:35:00|2624.5|2623.5|2627|2626.5|2629|2628.5|2624|2623|27402
1758116400000|2025-09-17 13:40:00|2627.5|2627|2627|2626.5|2628.5|2628|2624.5|2623.5|28604
1758116700000|2025-09-17 13:45:00|2626.5|2626|2622.5|2621.5|2626.5|2626|2622.5|2621.5|17183
1758117000000|2025-09-17 13:50:00|2621.5|2621|2621|2620.5|2623.5|2623|2620.5|2619.5|19478
1758117300000|2025-09-17 13:55:00|2621.5|2621|2619|2618|2621.5|2621|2618|2617|31939
1758117600000|2025-09-17 14:00:00|2619.5|2618.5|2614|2613|2620|2619.5|2614|2613|23269
1758117900000|2025-09-17 14:05:00|2614.5|2613.5|2620|2619|2621|2620.5|2614|2613|24920
1758118200000|2025-09-17 14:10:00|2620.5|2619.5|2618.5|2618|2621|2620.5|2618.5|2618|8853
1758118500000|2025-09-17 14:15:00|2619|2618.5|2620|2619.5|2621|2620|2617.5|2617|16789
1758118800000|2025-09-17 14:20:00|2619.5|2619|2620.5|2619.5|2621|2620.5|2618.5|2617.5|16731
1758119100000|2025-09-17 14:25:00|2620|2620|2617.5|2616.5|2620|2620|2617.5|2616.5|27471
1758119400000|2025-09-17 14:30:00|2620.5|2617|2613.5|2613|2621|2620.5|2613.5|2612.5|30561
1758119700000|2025-09-17 14:35:00|2614|2613.5|2612.5|2612|2614|2613.5|2610.5|2610|33053
1758120000000|2025-09-17 14:40:00|2612|2611.5|2612|2611.5|2613.5|2613|2611|2610.5|20342
1758120300000|2025-09-17 14:45:00|2612.5|2612|2610.5|2610|2612.5|2612|2610.5|2610|66864
1758120600000|2025-09-17 14:50:00|2610|2609.5|2610.5|2610|2611.5|2611|2610|2609|22177
1758120900000|2025-09-17 14:55:00|2610|2609.5|2611|2610.5|2611|2610.5|2609|2608.5|31570
1758121200000|2025-09-17 15:00:00|2611.5|2611|2609|2608.5|2612|2611.5|2608.5|2608|39724
1758121500000|2025-09-17 15:05:00|2608.5|2608|2606.5|2605.5|2609|2608|2606|2605|43171
1758121800000|2025-09-17 15:10:00|2606|2606|2603|2602.5|2607|2606|2603|2602.5|62386
1758122100000|2025-09-17 15:15:00|2603.5|2603.5|2602.5|2602|2604.5|2604|2601|2600.5|55441
1758122400000|2025-09-17 15:20:00|2602|2601.5|2602.5|2601.5|2602.5|2602|2599|2598|51723
1758122700000|2025-09-17 15:25:00|2603|2602|2603|2602.5|2604|2603.5|2602.5|2602|36313
1758178800000|2025-09-18 07:00:00|2609|2608|2615.5|2614.5|2619|2618|2608|2606.5|28544
1758179100000|2025-09-18 07:05:00|2615|2615|2615.5|2615|2616.5|2616|2614|2613.5|10770
1758179400000|2025-09-18 07:10:00|2616|2615.5|2613|2612|2619|2618|2612.5|2612|12927
1758179700000|2025-09-18 07:15:00|2613.5|2612.5|2610.5|2609.5|2613.5|2613|2607.5|2606.5|8574
1758180000000|2025-09-18 07:20:00|2610|2608.5|2609|2608|2610|2609.5|2607.5|2606.5|8174
1758180300000|2025-09-18 07:25:00|2608.5|2607.5|2608.5|2608|2609.5|2609|2607.5|2606.5|4586
1758180600000|2025-09-18 07:30:00|2608|2607.5|2607.5|2606.5|2608|2607.5|2606|2605.5|7838
1758180900000|2025-09-18 07:35:00|2607|2607|2611|2610.5|2611.5|2610.5|2607|2606.5|3136
1758181200000|2025-09-18 07:40:00|2611.5|2611|2611|2610.5|2612|2611.5|2610.5|2610|21081
1758181500000|2025-09-18 07:45:00|2610.5|2610|2613|2612|2613|2612.5|2610.5|2610|4808
1758181800000|2025-09-18 07:50:00|2612.5|2611.5|2614|2613.5|2614|2613.5|2612.5|2611.5|3571
1758182100000|2025-09-18 07:55:00|2614.5|2614|2616.5|2616|2617.5|2617|2614.5|2613.5|5514
1758182400000|2025-09-18 08:00:00|2617|2616.5|2617.5|2617|2618|2617.5|2616|2615.5|5656
1758182700000|2025-09-18 08:05:00|2618|2617.5|2622|2621.5|2622|2621.5|2618|2617.5|7287
1758183000000|2025-09-18 08:10:00|2622.5|2622|2623|2622|2624.5|2623.5|2622|2621.5|4394
1758183300000|2025-09-18 08:15:00|2622.5|2622.5|2624|2623.5|2624|2623.5|2622.5|2622|5321
1758183600000|2025-09-18 08:20:00|2624.5|2624|2628|2627.5|2628|2627.5|2624|2623.5|9999
1758183900000|2025-09-18 08:25:00|2628.5|2628|2628|2627.5|2629|2628|2626.5|2626|6535
1758184200000|2025-09-18 08:30:00|2628.5|2628|2629|2628.5|2629.5|2628.5|2627.5|2627|5858
1758184500000|2025-09-18 08:35:00|2629.5|2629|2625.5|2624.5|2630|2629.5|2625.5|2624.5|8703
1758184800000|2025-09-18 08:40:00|2626|2625|2628|2627.5|2628|2627.5|2625|2624|10958
1758185100000|2025-09-18 08:45:00|2628.5|2628|2629.5|2629|2630|2629.5|2628.5|2628|3705
1758185400000|2025-09-18 08:50:00|2630|2629.5|2629|2628.5|2630.5|2630|2629|2628.5|63959
1758185700000|2025-09-18 08:55:00|2628.5|2627.5|2629.5|2629|2629.5|2629|2628.5|2627.5|2744
1758186000000|2025-09-18 09:00:00|2629|2628.5|2625.5|2625|2629.5|2628.5|2625.5|2625|9592
1758186300000|2025-09-18 09:05:00|2625|2624.5|2624|2623.5|2626|2625|2624|2623.5|7812
1758186600000|2025-09-18 09:10:00|2624.5|2624|2624|2623.5|2626|2625.5|2624|2623.5|3183
1758186900000|2025-09-18 09:15:00|2623.5|2623|2624.5|2624|2625|2624.5|2623.5|2623|4047
1758187200000|2025-09-18 09:20:00|2624|2623.5|2625.5|2625|2626|2625.5|2624|2623.5|1384
1758187500000|2025-09-18 09:25:00|2626|2624.5|2626|2625.5|2626|2625.5|2625.5|2624.5|3403
1758187800000|2025-09-18 09:30:00|2625.5|2625|2626|2625.5|2626|2625.5|2625|2624.5|9890
1758188100000|2025-09-18 09:35:00|2625.5|2625|2624|2623.5|2626|2625|2624|2623.5|7948
1758188400000|2025-09-18 09:40:00|2623|2622.5|2620.5|2620|2623.5|2623|2620|2619|11670
1758188700000|2025-09-18 09:45:00|2620|2619.5|2619.5|2618.5|2620|2619.5|2619|2618|5841
1758189000000|2025-09-18 09:50:00|2619|2619|2621|2620.5|2621|2620.5|2619|2618.5|46710
1758189300000|2025-09-18 09:55:00|2619.5|2619|2620|2619.5|2620.5|2620|2619|2618.5|9323
1758189600000|2025-09-18 10:00:00|2620.5|2620|2621.5|2621|2622|2621|2620|2619|5488
1758189900000|2025-09-18 10:05:00|2621|2620.5|2623.5|2622.5|2623.5|2623|2621|2620.5|6195
1758190200000|2025-09-18 10:10:00|2623|2623|2622.5|2622|2623.5|2623|2622|2621.5|7658
1758190500000|2025-09-18 10:15:00|2623|2622.5|2622.5|2622|2624|2623.5|2622.5|2622|9593
1758190800000|2025-09-18 10:20:00|2623|2621.5|2625|2624.5|2625|2624.5|2622.5|2621.5|7012
1758191100000|2025-09-18 10:25:00|2625.5|2625|2626.5|2626|2627|2626|2625|2624|9464
1758191400000|2025-09-18 10:30:00|2626|2625.5|2625.5|2625|2628|2627|2625.5|2625|6454
1758191700000|2025-09-18 10:35:00|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|5771
1758192000000|2025-09-18 10:40:00|2625.5|2625|2626.5|2626|2627|2626.5|2625.5|2625|6417
1758192300000|2025-09-18 10:45:00|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624|5432
1758192600000|2025-09-18 10:50:00|2625.5|2625|2626.5|2625.5|2626.5|2626|2625.5|2625|6269
1758192900000|2025-09-18 10:55:00|2626|2626|2627.5|2627|2628|2627|2625|2624|81898
1758193200000|2025-09-18 11:00:00|2627|2626|2630|2629|2631|2630|2626.5|2626|18436
1758193500000|2025-09-18 11:05:00|2629.5|2629.5|2632|2631|2632.5|2632|2629.5|2629|13549
1758193800000|2025-09-18 11:10:00|2632.5|2631.5|2633|2632|2633.5|2633|2631.5|2630.5|7540
1758194100000|2025-09-18 11:15:00|2633.5|2632.5|2633|2632.5|2633.5|2633|2632.5|2632|8656
1758194400000|2025-09-18 11:20:00|2633.5|2632|2635|2634.5|2635|2634.5|2633|2632|16904
1758194700000|2025-09-18 11:25:00|2635.5|2635|2636.5|2635.5|2636.5|2635.5|2635|2634|9405
1758195000000|2025-09-18 11:30:00|2636|2636|2637.5|2637|2637.5|2637|2635.5|2635|4678
1758195300000|2025-09-18 11:35:00|2638|2637.5|2637|2636.5|2638|2637.5|2636.5|2636|22986
1758195600000|2025-09-18 11:40:00|2636.5|2636|2634.5|2634|2636.5|2636|2633|2632|7340
1758195900000|2025-09-18 11:45:00|2634|2633.5|2634|2633.5|2635|2634.5|2633.5|2633|6344
1758196200000|2025-09-18 11:50:00|2633.5|2633|2635|2634.5|2636.5|2636|2633|2632|20880
1758196500000|2025-09-18 11:55:00|2635.5|2635|2635.5|2635|2635.5|2635|2634|2633|6584
1758196800000|2025-09-18 12:00:00|2635|2634.5|2635|2634|2636|2635.5|2634.5|2633.5|5668
1758197100000|2025-09-18 12:05:00|2634.5|2634.5|2634.5|2634|2636|2635|2634|2633.5|6182
1758197400000|2025-09-18 12:10:00|2634|2633.5|2633|2632.5|2634|2633.5|2633|2632|7601
1758197700000|2025-09-18 12:15:00|2632.5|2631.5|2632.5|2632|2632.5|2632|2632|2631.5|4750
1758198000000|2025-09-18 12:20:00|2633|2631.5|2633|2632.5|2633|2632.5|2632.5|2631.5|4614
1758198300000|2025-09-18 12:25:00|2632.5|2632|2633|2632.5|2633.5|2633|2632.5|2632|5293
1758198600000|2025-09-18 12:30:00|2632.5|2632|2634.5|2634|2634.5|2634|2632.5|2631.5|12620
1758198900000|2025-09-18 12:35:00|2634|2633.5|2634|2633|2635|2634.5|2633.5|2632.5|6241
1758199200000|2025-09-18 12:40:00|2633.5|2633.5|2634|2633|2634|2633.5|2632.5|2632|6930
1758199500000|2025-09-18 12:45:00|2633.5|2632.5|2632.5|2632|2634|2633|2632|2631|6252
1758199800000|2025-09-18 12:50:00|2633|2632.5|2634.5|2634|2634.5|2634|2632.5|2632|7985
1758200100000|2025-09-18 12:55:00|2634|2633.5|2632.5|2631.5|2634.5|2634|2632|2631.5|8003
1758200400000|2025-09-18 13:00:00|2632|2632|2629|2628.5|2633.5|2632.5|2629|2628|7803
1758200700000|2025-09-18 13:05:00|2628.5|2628|2628.5|2628|2629|2628.5|2626.5|2626|8638
1758201000000|2025-09-18 13:10:00|2628|2627.5|2629|2628.5|2629|2628.5|2627.5|2627|9155
1758201300000|2025-09-18 13:15:00|2628.5|2628|2629|2628.5|2630.5|2630|2628.5|2628|9384
1758201600000|2025-09-18 13:20:00|2628.5|2628|2629.5|2629|2629.5|2629|2628.5|2628|5874
1758201900000|2025-09-18 13:25:00|2630|2629.5|2628.5|2627.5|2632|2631|2628.5|2627.5|10064
1758202200000|2025-09-18 13:30:00|2629|2628|2623.5|2623|2632|2631.5|2620.5|2620|54883
1758202500000|2025-09-18 13:35:00|2623|2622.5|2626|2625|2630.5|2630|2623|2622|20521
1758202800000|2025-09-18 13:40:00|2627|2625.5|2629.5|2629|2631.5|2630.5|2625.5|2625|16011
1758203100000|2025-09-18 13:45:00|2628.5|2628|2629|2628.5|2630.5|2630|2626.5|2625.5|22835
1758203400000|2025-09-18 13:50:00|2629.5|2629|2628|2627.5|2629.5|2629|2627.5|2627|19655
1758203700000|2025-09-18 13:55:00|2628.5|2627|2627|2626.5|2629.5|2629|2624.5|2623.5|16829
1758204000000|2025-09-18 14:00:00|2627.5|2627|2623.5|2623|2628.5|2628|2623|2622|25539
1758204300000|2025-09-18 14:05:00|2624|2623.5|2627.5|2626.5|2627.5|2627|2623.5|2623.5|28656
1758204600000|2025-09-18 14:10:00|2628|2627|2630|2629.5|2631|2630.5|2626.5|2626|24419
1758204900000|2025-09-18 14:15:00|2630.5|2630|2629.5|2629|2631.5|2631|2629|2628.5|18920
1758205200000|2025-09-18 14:20:00|2629|2628.5|2629|2628.5|2629|2628.5|2627|2626.5|12990
1758205500000|2025-09-18 14:25:00|2629.5|2629|2627|2626.5|2630|2629.5|2627|2626.5|11826
1758205800000|2025-09-18 14:30:00|2626.5|2626|2628|2627|2628.5|2628|2625.5|2625|19529
1758206100000|2025-09-18 14:35:00|2627.5|2626.5|2627.5|2627|2628.5|2628|2626.5|2626|21090
1758206400000|2025-09-18 14:40:00|2628|2627.5|2627.5|2627|2629|2628.5|2627|2626|16921
1758206700000|2025-09-18 14:45:00|2628|2627.5|2626.5|2626|2629.5|2629|2626.5|2625.5|20161
1758207000000|2025-09-18 14:50:00|2626|2625.5|2625|2624.5|2626|2625.5|2625|2624.5|25277
1758207300000|2025-09-18 14:55:00|2625.5|2625|2625|2624.5|2625.5|2625|2623|2622.5|17618
1758207600000|2025-09-18 15:00:00|2625.5|2625|2623.5|2623|2625.5|2625|2623|2622.5|21095
1758207900000|2025-09-18 15:05:00|2623|2622.5|2617|2616.5|2626.5|2626|2614|2613.5|58738
1758208200000|2025-09-18 15:10:00|2616.5|2616|2619.5|2619|2620|2619.5|2613.5|2613|120881
1758208500000|2025-09-18 15:15:00|2619|2618.5|2622.5|2622|2622.5|2622|2619|2618.5|31087
1758208800000|2025-09-18 15:20:00|2622|2621.5|2624.5|2624|2624.5|2624|2621.5|2621|20373
1758209100000|2025-09-18 15:25:00|2624|2623.5|2625|2624.5|2626|2625.5|2623.5|2623|31186
1758265200000|2025-09-19 07:00:00|2634|2633|2634.5|2633.5|2637|2636|2631.5|2630.5|21366
1758265500000|2025-09-19 07:05:00|2633|2634|2630.5|2630|2634.5|2634|2630|2629|15980
1758265800000|2025-09-19 07:10:00|2631|2630.5|2630.5|2630|2633|2632.5|2630|2629.5|6319
1758266100000|2025-09-19 07:15:00|2631|2629.5|2633.5|2633|2633.5|2633|2629.5|2628.5|8126
1758266400000|2025-09-19 07:20:00|2633|2632.5|2632.5|2632|2633.5|2633|2632|2631|4745
1758266700000|2025-09-19 07:25:00|2632|2631.5|2633|2632.5|2634.5|2633.5|2632|2631.5|4506
1758267000000|2025-09-19 07:30:00|2632.5|2632|2632|2631.5|2634.5|2634|2631.5|2631|6922
1758267300000|2025-09-19 07:35:00|2631.5|2631|2630|2629|2633|2632|2630|2629|4759
1758267600000|2025-09-19 07:40:00|2630.5|2629.5|2631|2630|2633.5|2633|2630.5|2629|7596
1758267900000|2025-09-19 07:45:00|2630.5|2629.5|2630|2629.5|2631|2630.5|2629.5|2629|4325
1758268200000|2025-09-19 07:50:00|2630.5|2630|2629|2628.5|2631|2630.5|2628.5|2628|6023
1758268500000|2025-09-19 07:55:00|2629.5|2629|2626.5|2626|2630.5|2630|2626.5|2626|7273
1758268800000|2025-09-19 08:00:00|2626|2625.5|2627.5|2627|2627.5|2627|2624.5|2624|7556
1758269100000|2025-09-19 08:05:00|2627|2626|2625.5|2625|2627.5|2627|2625|2624|16693
1758269400000|2025-09-19 08:10:00|2626|2625.5|2627|2626|2628|2627|2625.5|2625|9150
1758269700000|2025-09-19 08:15:00|2626.5|2626.5|2629.5|2628.5|2630.5|2630|2626.5|2626.5|11373
1758270000000|2025-09-19 08:20:00|2629|2629|2631|2630|2631|2630.5|2629|2628.5|5496
1758270300000|2025-09-19 08:25:00|2630.5|2630.5|2633|2632|2633|2632|2630|2629|16698
1758270600000|2025-09-19 08:30:00|2632.5|2631.5|2631.5|2631|2633|2632|2631|2630.5|30565
1758270900000|2025-09-19 08:35:00|2632.5|2631.5|2633|2632.5|2633.5|2633|2631.5|2631|5960
1758271200000|2025-09-19 08:40:00|2632.5|2632|2631.5|2631|2633|2632.5|2631.5|2631|4211
1758271500000|2025-09-19 08:45:00|2632|2630.5|2631|2630.5|2632|2631.5|2630.5|2630|4412
1758271800000|2025-09-19 08:50:00|2630.5|2630|2633|2632.5|2633|2632.5|2629.5|2628.5|10858
1758272100000|2025-09-19 08:55:00|2633.5|2632|2633.5|2632.5|2637|2636|2632.5|2632|19161
1758272400000|2025-09-19 09:00:00|2633|2633|2635.5|2634.5|2636|2635|2633|2632.5|15694
1758272700000|2025-09-19 09:05:00|2635|2633.5|2631|2630|2635.5|2634|2631|2630|30397
1758273300000|2025-09-19 09:15:00|2632|2631.5|2634|2633.5|2634.5|2634|2632|2631|13841
1758273600000|2025-09-19 09:20:00|2633.5|2633|2634.5|2634|2634.5|2634|2632.5|2632|5743
1758273900000|2025-09-19 09:25:00|2635|2634.5|2636|2635.5|2636.5|2636|2635|2634.5|10292
1758274200000|2025-09-19 09:30:00|2636.5|2636|2639.5|2639|2639.5|2639|2636.5|2636|12424
1758274500000|2025-09-19 09:35:00|2639|2638.5|2638.5|2638|2639.5|2638.5|2638.5|2638|7293
1758274800000|2025-09-19 09:40:00|2639|2638.5|2639|2638|2640|2639.5|2638.5|2638|10555
1758275100000|2025-09-19 09:45:00|2638.5|2638.5|2638|2637.5|2639|2638.5|2638|2637.5|7601
1758275400000|2025-09-19 09:50:00|2637.5|2637|2637|2636.5|2638.5|2638|2636.5|2636|15847
1758275700000|2025-09-19 09:55:00|2636.5|2636|2634.5|2634|2636.5|2636|2634.5|2633.5|19810
1758276000000|2025-09-19 10:00:00|2634|2633.5|2634|2633.5|2635|2634.5|2633|2632.5|18381
1758276300000|2025-09-19 10:05:00|2634.5|2634|2634.5|2634|2637|2636.5|2634.5|2634|21629
1758276600000|2025-09-19 10:10:00|2634|2633.5|2633|2632.5|2634|2633.5|2632|2631.5|5320
1758276900000|2025-09-19 10:15:00|2632.5|2632|2633|2632|2634.5|2634|2632.5|2631.5|3065
1758277200000|2025-09-19 10:20:00|2632.5|2631.5|2633|2632|2634|2633.5|2632|2631.5|9059
1758277500000|2025-09-19 10:25:00|2632.5|2632.5|2633|2632.5|2634.5|2633.5|2632.5|2632|9209
1758277800000|2025-09-19 10:30:00|2632.5|2632|2631.5|2631|2633|2632|2631.5|2631|6899
1758278100000|2025-09-19 10:35:00|2632|2631.5|2630.5|2630|2632.5|2632|2630|2629.5|8156
1758278400000|2025-09-19 10:40:00|2631|2629.5|2634|2633.5|2634|2633.5|2630|2629.5|10549
1758278700000|2025-09-19 10:45:00|2634.5|2633|2634|2633.5|2635|2634|2633|2632.5|10670
1758279000000|2025-09-19 10:50:00|2634.5|2634|2635.5|2634.5|2637|2636.5|2634.5|2634|7427
1758279300000|2025-09-19 10:55:00|2636|2635|2635.5|2635|2636|2635|2634|2633|9111
1758279600000|2025-09-19 11:00:00|2635|2634.5|2634.5|2633.5|2635|2634.5|2633.5|2633|16255
1758279900000|2025-09-19 11:05:00|2634|2634|2634|2633|2635|2634|2633.5|2632.5|3649
1758280200000|2025-09-19 11:10:00|2633.5|2632.5|2632.5|2631.5|2634|2633.5|2632.5|2631.5|3798
1758280500000|2025-09-19 11:15:00|2632|2631|2632|2631|2632.5|2632|2631|2630|4192
1758280800000|2025-09-19 11:20:00|2631.5|2631.5|2629|2628|2631.5|2631.5|2629|2628|2581
1758281100000|2025-09-19 11:25:00|2628.5|2627.5|2627.5|2626.5|2628.5|2628|2626|2625.5|13573
1758281400000|2025-09-19 11:30:00|2627|2627|2629.5|2629|2629.5|2629|2627|2626.5|6479
1758281700000|2025-09-19 11:35:00|2629|2628.5|2626|2625.5|2629.5|2629|2626|2625|4743
1758282000000|2025-09-19 11:40:00|2626.5|2626|2625.5|2624.5|2626.5|2626|2624|2623.5|5283
1758282300000|2025-09-19 11:45:00|2626|2625|2631|2630|2631|2630|2626|2625|8947
1758282600000|2025-09-19 11:50:00|2630.5|2629.5|2628|2627.5|2631|2630.5|2628|2627.5|5658
1758282900000|2025-09-19 11:55:00|2627.5|2627|2626|2625.5|2628|2627.5|2626|2625.5|6751
1758283200000|2025-09-19 12:00:00|2625.5|2625|2623.5|2622.5|2626|2625|2621.5|2621|16316
1758283500000|2025-09-19 12:05:00|2623|2623|2624.5|2624|2625|2624.5|2623|2622|7591
1758283800000|2025-09-19 12:10:00|2625|2624.5|2624|2623.5|2625.5|2624.5|2624|2623|9909
1758284100000|2025-09-19 12:15:00|2624.5|2623|2624|2623.5|2624.5|2624|2624|2623|12233
1758284400000|2025-09-19 12:20:00|2623.5|2623|2624|2623.5|2624.5|2623.5|2623|2622.5|5432
1758284700000|2025-09-19 12:25:00|2623.5|2623|2622|2621.5|2623.5|2623|2621.5|2621|7067
1758285000000|2025-09-19 12:30:00|2622.5|2622|2623.5|2623|2623.5|2623|2622|2621.5|7698
1758285300000|2025-09-19 12:35:00|2624|2622.5|2623.5|2622.5|2624.5|2624|2623|2622.5|9681
1758285600000|2025-09-19 12:40:00|2623|2622|2623.5|2623|2624.5|2624|2622.5|2621.5|3287
1758285900000|2025-09-19 12:45:00|2624|2623.5|2625|2624.5|2625|2624.5|2624|2623.5|5373
1758286200000|2025-09-19 12:50:00|2625.5|2624|2625.5|2625|2626|2625.5|2625|2624|7231
1758286500000|2025-09-19 12:55:00|2626|2625.5|2626.5|2625.5|2626.5|2626|2625.5|2624.5|6905
1758286800000|2025-09-19 13:00:00|2627|2626|2623|2622|2627|2626.5|2623|2622|15327
1758287100000|2025-09-19 13:05:00|2623.5|2622.5|2622|2621.5|2624|2623.5|2621.5|2620.5|7087
1758287400000|2025-09-19 13:10:00|2622.5|2621|2622.5|2622|2623.5|2622.5|2622|2621|7274
1758287700000|2025-09-19 13:15:00|2623|2622.5|2621|2620.5|2623|2622.5|2621|2620.5|17705
1758288000000|2025-09-19 13:20:00|2620.5|2620|2621|2620.5|2622|2621.5|2620.5|2619.5|31498
1758288300000|2025-09-19 13:25:00|2621.5|2621|2620.5|2620|2624|2623.5|2619.5|2619|12501
1758288600000|2025-09-19 13:30:00|2621|2619.5|2614|2613|2624.5|2624|2613.5|2613|53757
1758288900000|2025-09-19 13:35:00|2614.5|2613.5|2617.5|2617|2617.5|2617|2613|2612.5|19976
1758289200000|2025-09-19 13:40:00|2617|2616.5|2615|2614.5|2617.5|2617|2611|2610|27501
1758289500000|2025-09-19 13:45:00|2614.5|2614|2612.5|2612|2616|2615.5|2612.5|2612|28390
1758289800000|2025-09-19 13:50:00|2612|2611.5|2614.5|2614|2617|2616|2612|2611|56311
1758290100000|2025-09-19 13:55:00|2615|2614.5|2614.5|2613.5|2615|2614.5|2613|2612.5|17263
1758290400000|2025-09-19 14:00:00|2614|2613|2611|2610.5|2614|2613|2608.5|2607.5|53763
1758290700000|2025-09-19 14:05:00|2611.5|2611|2611.5|2611|2613|2612|2609|2608.5|29710
1758291000000|2025-09-19 14:10:00|2612|2611.5|2614.5|2614|2615|2614.5|2611.5|2610.5|19011
1758291300000|2025-09-19 14:15:00|2615|2614.5|2618|2617.5|2618.5|2618|2615|2614|16023
1758291600000|2025-09-19 14:20:00|2617.5|2617|2619|2618.5|2619.5|2619|2617.5|2617|10363
1758291900000|2025-09-19 14:25:00|2618.5|2618|2615|2614.5|2618.5|2618|2614.5|2614|12376
1758292200000|2025-09-19 14:30:00|2615.5|2614|2618|2617.5|2619|2618.5|2614.5|2614|13389
1758292500000|2025-09-19 14:35:00|2617.5|2617|2615.5|2614.5|2618.5|2618|2615|2614.5|10637
1758292800000|2025-09-19 14:40:00|2616|2615|2615.5|2615|2616.5|2616|2615|2614.5|13295
1758293100000|2025-09-19 14:45:00|2616|2615.5|2616|2615.5|2616.5|2616|2615|2614.5|13953
1758293400000|2025-09-19 14:50:00|2616.5|2616|2618.5|2618|2619.5|2618.5|2616|2616|99595
1758293700000|2025-09-19 14:55:00|2619|2618.5|2617.5|2617|2619|2618.5|2616.5|2616|19080
1758294000000|2025-09-19 15:00:00|2618|2617.5|2617.5|2617|2618|2617.5|2617|2616.5|21288
1758294300000|2025-09-19 15:05:00|2617|2616.5|2618|2617.5|2618|2617.5|2616.5|2616|17509
1758294600000|2025-09-19 15:10:00|2618.5|2618|2617|2616.5|2618.5|2618|2617|2616.5|12094
1758294900000|2025-09-19 15:15:00|2617.5|2617|2619|2618|2619.5|2618.5|2617|2616.5|20840
1758295200000|2025-09-19 15:20:00|2618.5|2617.5|2615.5|2614.5|2618.5|2617.5|2614|2613.5|21477
1758295500000|2025-09-19 15:25:00|2616|2615|2612.5|2611.5|2616|2615.5|2612|2611.5|26689
1758524400000|2025-09-22 07:00:00|2622.5|2622|2624.5|2623|2624.5|2623.5|2618|2617|16063
1758524700000|2025-09-22 07:05:00|2625|2623.5|2624|2623|2625.5|2624.5|2623|2622.5|11364
1758525000000|2025-09-22 07:10:00|2623.5|2622.5|2619|2618|2625.5|2624.5|2619|2618|7675
1758525300000|2025-09-22 07:15:00|2620|2619|2618|2617.5|2622|2621|2618|2617|3472
1758525600000|2025-09-22 07:20:00|2617.5|2617|2615|2614.5|2619|2618|2615|2614.5|6699
1758525900000|2025-09-22 07:25:00|2615.5|2615|2619|2618.5|2619.5|2619|2615.5|2615|4916
1758526200000|2025-09-22 07:30:00|2619.5|2619|2622|2621.5|2622|2621.5|2619|2618.5|4982
1758526500000|2025-09-22 07:35:00|2621.5|2621|2623|2622.5|2623.5|2622.5|2620|2619.5|3934
1758526800000|2025-09-22 07:40:00|2623.5|2623|2625|2624.5|2625.5|2624.5|2623.5|2623|4635
1758527100000|2025-09-22 07:45:00|2625.5|2625|2624.5|2624|2625.5|2625|2622.5|2622|3935
1758527400000|2025-09-22 07:50:00|2624|2623.5|2626.5|2626|2626.5|2626|2624|2623.5|4434
1758527700000|2025-09-22 07:55:00|2626|2625|2625|2624.5|2626|2625|2623.5|2623|4124
1758528000000|2025-09-22 08:00:00|2624.5|2624|2626.5|2626|2626.5|2626|2624|2623|14286
1758528300000|2025-09-22 08:05:00|2627|2626.5|2622|2621.5|2627|2626.5|2621.5|2621|23421
1758528600000|2025-09-22 08:10:00|2622.5|2622|2622|2621.5|2622.5|2622|2621|2620.5|8944
1758528900000|2025-09-22 08:15:00|2622.5|2622|2624|2623.5|2624|2623.5|2621.5|2620.5|4420
1758529200000|2025-09-22 08:20:00|2624.5|2624|2626|2625.5|2627|2626.5|2624|2623.5|6063
1758529500000|2025-09-22 08:25:00|2625.5|2625|2625|2624.5|2626|2625|2625|2624|2711
1758529800000|2025-09-22 08:30:00|2624.5|2624|2621.5|2621|2625|2624.5|2621.5|2621|3931
1758530100000|2025-09-22 08:35:00|2620.5|2620|2622|2621.5|2622.5|2621.5|2620.5|2620|1771
1758530400000|2025-09-22 08:40:00|2622.5|2622|2621.5|2621|2622.5|2622|2621|2620.5|1372
1758530700000|2025-09-22 08:45:00|2622|2621.5|2620.5|2620|2622|2621.5|2620.5|2620|1806
1758531000000|2025-09-22 08:50:00|2621|2620.5|2622|2621|2622|2621.5|2621|2620.5|3760
1758531300000|2025-09-22 08:55:00|2621.5|2621.5|2622|2621.5|2622.5|2621.5|2621|2620.5|1863
1758531600000|2025-09-22 09:00:00|2622.5|2622|2620.5|2620|2623.5|2623|2620.5|2620|8680
1758531900000|2025-09-22 09:05:00|2620|2619.5|2619.5|2619|2620|2619.5|2619|2618.5|3032
1758532200000|2025-09-22 09:10:00|2619|2618.5|2618|2617|2619.5|2619|2618|2617|4904
1758532500000|2025-09-22 09:15:00|2617.5|2617.5|2618|2617.5|2618|2617.5|2617|2616.5|4104
1758532800000|2025-09-22 09:20:00|2617.5|2617|2617|2616.5|2618|2617.5|2617|2616.5|4740
1758533100000|2025-09-22 09:25:00|2617.5|2617|2616.5|2616|2617.5|2617|2616|2615.5|68616
1758533400000|2025-09-22 09:30:00|2617|2616.5|2615|2614.5|2617.5|2616.5|2615|2614.5|2776
1758533700000|2025-09-22 09:35:00|2614.5|2614|2615|2614.5|2615.5|2615|2614.5|2613.5|7225
1758534000000|2025-09-22 09:40:00|2615.5|2615|2614|2613|2615.5|2615|2614|2613|12012
1758534300000|2025-09-22 09:45:00|2613.5|2612.5|2613|2612.5|2613.5|2613|2613|2612.5|5763
1758534600000|2025-09-22 09:50:00|2612.5|2612|2612|2611.5|2614|2613.5|2612|2611.5|5222
1758534900000|2025-09-22 09:55:00|2611.5|2611|2611|2610.5|2613|2612.5|2611|2610.5|5613
1758535200000|2025-09-22 10:00:00|2610.5|2610|2610|2609.5|2611.5|2611|2610|2609.5|3692
1758535500000|2025-09-22 10:05:00|2610.5|2610|2611.5|2611|2611.5|2611|2610|2609.5|5197
1758535800000|2025-09-22 10:10:00|2612.5|2611.5|2613.5|2613|2614|2613|2612.5|2611.5|7396
1758536100000|2025-09-22 10:15:00|2613|2612.5|2613|2612|2613|2613|2611.5|2611|3382
1758536400000|2025-09-22 10:20:00|2612.5|2612.5|2612|2611.5|2613.5|2612.5|2612|2611.5|7371
1758536700000|2025-09-22 10:25:00|2612.5|2612|2611|2610.5|2612.5|2612|2611|2610.5|3413
1758537000000|2025-09-22 10:30:00|2611.5|2611|2612.5|2611.5|2612.5|2611.5|2611.5|2611|2508
1758537300000|2025-09-22 10:35:00|2612|2612|2611|2610.5|2612.5|2612|2611|2610.5|7660
1758537600000|2025-09-22 10:40:00|2611.5|2609.5|2610|2609.5|2611.5|2609.5|2610|2609.5|3598
1758537900000|2025-09-22 10:45:00|2609|2609|2607.5|2607|2609|2609|2607|2606.5|8619
1758538200000|2025-09-22 10:50:00|2608|2607.5|2606.5|2605.5|2608|2607.5|2606|2605.5|5673
1758538500000|2025-09-22 10:55:00|2606|2606|2605.5|2605|2606.5|2606|2605.5|2605|23121
1758538800000|2025-09-22 11:00:00|2605|2604.5|2605.5|2605|2606|2605.5|2605|2604.5|12143
1758539100000|2025-09-22 11:05:00|2606|2605.5|2607|2606.5|2607|2606.5|2605.5|2605|8402
1758539400000|2025-09-22 11:10:00|2607.5|2607|2609|2608.5|2609|2608.5|2607|2606.5|10125
1758539700000|2025-09-22 11:15:00|2609.5|2609|2611|2610.5|2611|2610.5|2609.5|2608.5|13318
1758540000000|2025-09-22 11:20:00|2611.5|2611|2611|2610.5|2611.5|2611|2610.5|2610|7623
1758540300000|2025-09-22 11:25:00|2610.5|2610|2611|2610|2611.5|2611|2609.5|2609|5994
1758540600000|2025-09-22 11:30:00|2611.5|2610.5|2614|2613.5|2614|2613.5|2611|2610.5|6221
1758540900000|2025-09-22 11:35:00|2614.5|2613|2613|2612.5|2614.5|2614|2613|2612|7247
1758541200000|2025-09-22 11:40:00|2613.5|2613|2612.5|2612|2613.5|2613|2612|2611|5770
1758541500000|2025-09-22 11:45:00|2612|2611.5|2610.5|2610|2612.5|2611.5|2610.5|2610|3848
1758541800000|2025-09-22 11:50:00|2610|2609.5|2610.5|2609.5|2611|2610|2609.5|2609|8258
1758542100000|2025-09-22 11:55:00|2610|2610|2610.5|2610|2610.5|2610|2609.5|2609|3497
1758542400000|2025-09-22 12:00:00|2610|2609.5|2613|2612.5|2613.5|2613|2610|2609.5|16006
1758542700000|2025-09-22 12:05:00|2613.5|2613|2614|2613.5|2614|2613.5|2613|2612|14403
1758543000000|2025-09-22 12:10:00|2614.5|2614|2614.5|2613.5|2616|2615.5|2614|2613|9688
1758543300000|2025-09-22 12:15:00|2614|2614|2616|2615.5|2616|2615.5|2614|2613.5|8382
1758543600000|2025-09-22 12:20:00|2616.5|2616|2617.5|2617|2617.5|2617|2616|2615|7439
1758543900000|2025-09-22 12:25:00|2618|2617.5|2617.5|2616.5|2618.5|2617.5|2617|2616.5|4177
1758544200000|2025-09-22 12:30:00|2617|2617|2618|2617.5|2619|2618.5|2617|2616.5|6962
1758544500000|2025-09-22 12:35:00|2617.5|2617|2617|2616.5|2617.5|2617|2616|2615.5|8566
1758544800000|2025-09-22 12:40:00|2616.5|2616|2616.5|2616|2617|2616.5|2616.5|2615.5|15888
1758545100000|2025-09-22 12:45:00|2617|2616.5|2615|2614.5|2617|2616.5|2615|2614|8433
1758545400000|2025-09-22 12:50:00|2614.5|2614|2612|2611.5|2614.5|2614|2612|2611.5|8257
1758545700000|2025-09-22 12:55:00|2612.5|2612|2611.5|2611|2612.5|2612|2611|2610|15993
1758546000000|2025-09-22 13:00:00|2611|2610.5|2609|2608.5|2613|2612|2608.5|2608|7171
1758546300000|2025-09-22 13:05:00|2609.5|2609|2611|2610|2611.5|2611|2609|2608.5|11424
1758546600000|2025-09-22 13:10:00|2611.5|2611|2611.5|2611|2612|2611|2611|2610.5|6524
1758546900000|2025-09-22 13:15:00|2612|2610.5|2611.5|2610.5|2612.5|2612|2611|2610.5|4486
1758547200000|2025-09-22 13:20:00|2611|2611|2610|2609.5|2612|2611|2609.5|2609|5486
1758547500000|2025-09-22 13:25:00|2610.5|2608.5|2609|2608|2610.5|2609.5|2608.5|2608|14308
1758547800000|2025-09-22 13:30:00|2608.5|2607.5|2608|2607.5|2608.5|2607.5|2604|2603|20865
1758548100000|2025-09-22 13:35:00|2608.5|2607|2612.5|2611.5|2614|2613|2608.5|2607|18951
1758548400000|2025-09-22 13:40:00|2612|2611|2610.5|2610|2613|2612.5|2609|2608|12614
1758548700000|2025-09-22 13:45:00|2610|2609|2610|2609.5|2612.5|2611.5|2609.5|2608.5|12327
1758549000000|2025-09-22 13:50:00|2609.5|2609|2610|2609.5|2611|2610|2608.5|2608|17534
1758549300000|2025-09-22 13:55:00|2610.5|2610|2612|2611|2613|2612.5|2610|2609.5|22519
1758549600000|2025-09-22 14:00:00|2611.5|2610.5|2610.5|2610|2611.5|2611|2609.5|2609|20457
1758549900000|2025-09-22 14:05:00|2611|2610.5|2614|2613.5|2615.5|2615|2611|2610|22771
1758550200000|2025-09-22 14:10:00|2613.5|2613|2608.5|2607.5|2613.5|2613|2608.5|2607.5|26407
1758550500000|2025-09-22 14:15:00|2608|2608|2607|2606|2608.5|2608|2606.5|2605.5|11392
1758550800000|2025-09-22 14:20:00|2607.5|2606.5|2607.5|2607|2607.5|2607|2606|2605.5|30561
1758551100000|2025-09-22 14:25:00|2607|2606.5|2606|2605.5|2607|2606.5|2605.5|2605|12407
1758551400000|2025-09-22 14:30:00|2606.5|2605|2608.5|2608|2609|2608.5|2606|2605|18296
1758551700000|2025-09-22 14:35:00|2609|2608.5|2608.5|2608|2609.5|2609|2608|2607.5|22010
1758552000000|2025-09-22 14:40:00|2609|2608.5|2609.5|2609|2610|2609|2608.5|2607.5|16754
1758552300000|2025-09-22 14:45:00|2610|2609.5|2610.5|2610|2611.5|2611|2610|2609.5|17226
1758552600000|2025-09-22 14:50:00|2610|2609.5|2610.5|2610|2610.5|2610|2608.5|2608|18557
1758552900000|2025-09-22 14:55:00|2610|2609.5|2611|2610.5|2612|2611.5|2610|2609.5|62096
1758553200000|2025-09-22 15:00:00|2611.5|2611|2612|2611.5|2612.5|2612|2611|2611|23386
1758553500000|2025-09-22 15:05:00|2611.5|2611|2613|2612.5|2614.5|2614|2611.5|2611|23320
1758553800000|2025-09-22 15:10:00|2612.5|2612|2613.5|2613|2614|2613.5|2611.5|2610.5|22089
1758554100000|2025-09-22 15:15:00|2613|2612.5|2615|2614.5|2615|2614.5|2613|2612.5|14139
1758554400000|2025-09-22 15:20:00|2615.5|2615|2615.5|2614.5|2617|2616.5|2615.5|2614.5|12422
1758554700000|2025-09-22 15:25:00|2615|2615|2617|2616|2617.5|2617|2615|2615|480678
1758610800000|2025-09-23 07:00:00|2625|2623.5|2624|2623|2627.5|2626.5|2621|2620|17834
1758611100000|2025-09-23 07:05:00|2624.5|2623.5|2621|2620.5|2624.5|2623.5|2620|2619|8088
1758611400000|2025-09-23 07:10:00|2621.5|2621|2621.5|2620.5|2623|2622.5|2620.5|2620|5919
1758611700000|2025-09-23 07:15:00|2621|2620|2621|2620.5|2621|2620.5|2619|2618.5|4316
1758612000000|2025-09-23 07:20:00|2620.5|2620|2621|2620|2621.5|2621|2619.5|2619|3188
1758612300000|2025-09-23 07:25:00|2622|2621|2623.5|2623|2623.5|2623|2620|2619.5|7942
1758612600000|2025-09-23 07:30:00|2624|2623.5|2626|2625.5|2626|2625.5|2623.5|2623|8697
1758612900000|2025-09-23 07:35:00|2626.5|2625|2623|2622.5|2627|2626.5|2623|2622.5|4491
1758613200000|2025-09-23 07:40:00|2622.5|2622|2623.5|2623|2623.5|2623|2621.5|2620.5|2774
1758613500000|2025-09-23 07:45:00|2624|2623.5|2625.5|2625|2626|2625.5|2623.5|2623|6402
1758613800000|2025-09-23 07:50:00|2626|2625.5|2625.5|2625|2626.5|2626|2624|2623.5|5694
1758614100000|2025-09-23 07:55:00|2626.5|2624.5|2627.5|2626.5|2627.5|2627|2626.5|2624.5|4442
1758614400000|2025-09-23 08:00:00|2626.5|2626|2627.5|2627|2627.5|2627|2625.5|2625|5949
1758614700000|2025-09-23 08:05:00|2627|2626.5|2627|2626.5|2627|2626.5|2626|2625.5|5359
1758615000000|2025-09-23 08:10:00|2628|2627|2630.5|2630|2630.5|2630|2628|2627|13018
1758615300000|2025-09-23 08:15:00|2631|2630.5|2628.5|2628|2631|2630.5|2628.5|2627.5|4563
1758615600000|2025-09-23 08:20:00|2629|2628.5|2628.5|2628|2630|2629|2628|2627.5|3318
1758615900000|2025-09-23 08:25:00|2629|2627.5|2628|2627.5|2629|2628|2627|2626.5|5374
1758616200000|2025-09-23 08:30:00|2630|2629.5|2634|2633.5|2634|2633.5|2630|2629|32834
1758616500000|2025-09-23 08:35:00|2635|2634.5|2631.5|2631|2635|2634.5|2630.5|2629.5|17321
1758616800000|2025-09-23 08:40:00|2632|2631.5|2629|2628.5|2632|2631.5|2629|2628|36820
1758617100000|2025-09-23 08:45:00|2629.5|2628|2627.5|2627|2629.5|2628.5|2627.5|2627|9658
1758617400000|2025-09-23 08:50:00|2627|2626.5|2630|2629|2630|2629.5|2627|2626.5|5535
1758617700000|2025-09-23 08:55:00|2629.5|2628.5|2630|2629.5|2630.5|2630|2628.5|2628|8421
1758618000000|2025-09-23 09:00:00|2630.5|2630|2630.5|2629.5|2631|2630.5|2629.5|2628.5|6772
1758618300000|2025-09-23 09:05:00|2631|2630|2633|2632.5|2633.5|2632.5|2631|2630|5146
1758618600000|2025-09-23 09:10:00|2633.5|2633|2637|2636.5|2637|2636.5|2633.5|2633|7131
1758618900000|2025-09-23 09:15:00|2637.5|2637|2638|2637.5|2638|2637.5|2637|2636.5|6897
1758619200000|2025-09-23 09:20:00|2637.5|2637|2637|2636.5|2638|2637.5|2636.5|2636|7055
1758619500000|2025-09-23 09:25:00|2637.5|2637|2638|2637.5|2639|2638.5|2637|2637|3516
1758619800000|2025-09-23 09:30:00|2637.5|2637|2638|2637.5|2638.5|2638|2637.5|2636.5|6340
1758620100000|2025-09-23 09:35:00|2638.5|2638|2639|2638.5|2640|2639.5|2638.5|2638|14929
1758620400000|2025-09-23 09:40:00|2638.5|2638|2638|2637.5|2639.5|2638.5|2638|2637.5|4674
1758620700000|2025-09-23 09:45:00|2638.5|2638|2636.5|2636|2639|2638|2636.5|2635.5|1109
1758621000000|2025-09-23 09:50:00|2636|2635.5|2636|2635|2636|2636|2635|2634.5|3212
1758621300000|2025-09-23 09:55:00|2637|2635.5|2637.5|2637|2638|2637.5|2637|2635.5|4884
1758621600000|2025-09-23 10:00:00|2638|2637.5|2639.5|2639|2639.5|2639|2638|2637.5|9129
1758621900000|2025-09-23 10:05:00|2639|2638|2637.5|2637|2639.5|2638.5|2637|2636.5|2374
1758622200000|2025-09-23 10:10:00|2638|2637.5|2636.5|2636|2638.5|2638|2636|2635.5|5678
1758622500000|2025-09-23 10:15:00|2637|2636.5|2642|2641.5|2642.5|2641.5|2636|2635|4010
1758622800000|2025-09-23 10:20:00|2642.5|2641|2643.5|2643|2647|2646.5|2642|2641|17140
1758623100000|2025-09-23 10:25:00|2644|2643.5|2641.5|2641|2644|2643.5|2641|2640.5|12304
1758623400000|2025-09-23 10:30:00|2642|2641.5|2640|2639|2642|2641.5|2639.5|2638.5|11767
1758623700000|2025-09-23 10:35:00|2640.5|2639.5|2639.5|2639|2640.5|2639.5|2639|2638|8586
1758624000000|2025-09-23 10:40:00|2640|2639.5|2642.5|2641.5|2642.5|2642|2639|2638.5|9469
1758624300000|2025-09-23 10:45:00|2642|2641|2641|2640.5|2642|2641|2640|2639|11396
1758624600000|2025-09-23 10:50:00|2641.5|2641|2643|2642.5|2643|2642.5|2641.5|2640.5|4172
1758624900000|2025-09-23 10:55:00|2642.5|2642|2642|2641.5|2643|2642.5|2641.5|2640.5|4469
1758625200000|2025-09-23 11:00:00|2641.5|2641|2642|2641|2642|2641.5|2641|2640|11917
1758625500000|2025-09-23 11:05:00|2641.5|2640|2639.5|2639|2641.5|2640|2639|2638.5|6231
1758625800000|2025-09-23 11:10:00|2640|2639.5|2639.5|2639|2641.5|2641|2639.5|2639|2677
1758626100000|2025-09-23 11:15:00|2639|2638.5|2639.5|2638.5|2639.5|2639|2638|2637.5|4489
1758626400000|2025-09-23 11:20:00|2639|2639|2639.5|2639|2640.5|2639.5|2638.5|2638|3930
1758626700000|2025-09-23 11:25:00|2639|2638.5|2639|2638.5|2639|2638.5|2638.5|2637.5|4107
1758627000000|2025-09-23 11:30:00|2638.5|2638|2638.5|2638|2639|2638.5|2638.5|2637.5|4633
1758627300000|2025-09-23 11:35:00|2638|2637.5|2636.5|2636|2638|2637.5|2636.5|2635.5|767
1758627600000|2025-09-23 11:40:00|2637|2636.5|2636|2635|2637|2636.5|2635.5|2635|3095
1758627900000|2025-09-23 11:45:00|2635.5|2635.5|2636|2635.5|2636.5|2636|2635.5|2635|8949
1758628200000|2025-09-23 11:50:00|2636.5|2636|2638|2637.5|2638.5|2637.5|2636.5|2636|4826
1758628500000|2025-09-23 11:55:00|2638.5|2638|2638|2637.5|2638.5|2638|2638|2637|2983
1758628800000|2025-09-23 12:00:00|2639|2638.5|2641|2640|2641|2640.5|2639|2638.5|61449
1758629100000|2025-09-23 12:05:00|2640.5|2640.5|2640.5|2640|2641.5|2640.5|2640|2639.5|5424
1758629400000|2025-09-23 12:10:00|2640|2639.5|2640.5|2640|2640.5|2640|2640|2639.5|2288064
1758629700000|2025-09-23 12:15:00|2640|2639.5|2643.5|2643|2643.5|2643|2640|2639.5|51654
1758630000000|2025-09-23 12:20:00|2644|2643.5|2643.5|2643|2644|2643.5|2642|2641|6759
1758630300000|2025-09-23 12:25:00|2644|2643.5|2644.5|2644|2645|2644.5|2644|2643.5|3338
1758630600000|2025-09-23 12:30:00|2644|2643.5|2643.5|2643|2644|2643.5|2642.5|2642|4151
1758630900000|2025-09-23 12:35:00|2643|2642.5|2641.5|2641|2643|2643|2641|2640.5|6306
1758631200000|2025-09-23 12:40:00|2642|2641.5|2642.5|2641.5|2642.5|2642|2642|2641.5|2865
1758631500000|2025-09-23 12:45:00|2642|2642|2643.5|2643|2643.5|2643|2641|2640.5|9121
1758631800000|2025-09-23 12:50:00|2642.5|2642.5|2642|2641.5|2642.5|2643|2641.5|2640.5|3838
1758632100000|2025-09-23 12:55:00|2642.5|2641|2644|2643|2644|2643.5|2642.5|2641|6661
1758632400000|2025-09-23 13:00:00|2643.5|2642.5|2643|2642.5|2644.5|2643.5|2642.5|2642|18717
1758632700000|2025-09-23 13:05:00|2643.5|2641.5|2644.5|2643.5|2644.5|2643.5|2641.5|2641|402131
1758633000000|2025-09-23 13:10:00|2645|2644|2644|2643.5|2645.5|2645|2644|2643|38329
1758633300000|2025-09-23 13:15:00|2643.5|2643|2644.5|2643.5|2644.5|2644|2643.5|2643|11600
1758633600000|2025-09-23 13:20:00|2643.5|2644|2642.5|2641.5|2644.5|2644|2642|2641|8225
1758633900000|2025-09-23 13:25:00|2642|2641|2640|2639|2642|2641.5|2638|2637.5|26895
1758634200000|2025-09-23 13:30:00|2641.5|2641|2644.5|2644|2645.5|2644.5|2639.5|2638.5|19591
1758634500000|2025-09-23 13:35:00|2645|2644.5|2647.5|2646.5|2648|2647.5|2645|2644.5|12444
1758634800000|2025-09-23 13:40:00|2648|2647|2648.5|2648|2651.5|2651|2647.5|2646.5|11589
1758635100000|2025-09-23 13:45:00|2649|2647.5|2652.5|2652|2652.5|2652|2647.5|2647|11438
1758635400000|2025-09-23 13:50:00|2652|2651.5|2652.5|2651.5|2652.5|2652|2650|2649|17431
1758635700000|2025-09-23 13:55:00|2653|2652|2656.5|2656|2656.5|2656|2651.5|2651|11726
1758636000000|2025-09-23 14:00:00|2657|2655.5|2653|2652.5|2657.5|2657|2653|2652.5|22192
1758636300000|2025-09-23 14:05:00|2653.5|2652|2652|2651|2655|2654.5|2651.5|2651|13395
1758636600000|2025-09-23 14:10:00|2652.5|2651.5|2655.5|2654.5|2656|2655.5|2652.5|2651.5|12086
1758636900000|2025-09-23 14:15:00|2655|2654|2658|2657.5|2659.5|2658.5|2654.5|2653.5|17011
1758637200000|2025-09-23 14:20:00|2658.5|2657|2658|2657.5|2660|2659.5|2657.5|2656.5|11916
1758637500000|2025-09-23 14:25:00|2659|2658.5|2662|2661.5|2666|2665|2658|2657|24753
1758637800000|2025-09-23 14:30:00|2661.5|2661|2661|2660.5|2665.5|2664.5|2660|2659.5|78926
1758638100000|2025-09-23 14:35:00|2661.5|2661|2659|2658.5|2661.5|2661|2659|2658|10502
1758638400000|2025-09-23 14:40:00|2659.5|2659|2658|2657.5|2660|2659.5|2656.5|2656|29855
1758638700000|2025-09-23 14:45:00|2657|2657|2659|2658|2660|2659.5|2657|2656|19593
1758639000000|2025-09-23 14:50:00|2658.5|2657.5|2656.5|2655.5|2658.5|2658|2656|2655.5|20403
1758639300000|2025-09-23 14:55:00|2657|2656|2653|2652.5|2657.5|2657|2653|2652.5|12617
1758639600000|2025-09-23 15:00:00|2653.5|2652|2655|2654.5|2655.5|2655|2652.5|2652|15336
1758639900000|2025-09-23 15:05:00|2655.5|2655|2654|2653.5|2656.5|2655.5|2654|2653.5|15247
1758640200000|2025-09-23 15:10:00|2654.5|2654|2655|2654.5|2656|2655.5|2654|2653|15666
1758640500000|2025-09-23 15:15:00|2654.5|2654|2652.5|2651.5|2655|2654.5|2652|2651.5|19515
1758640800000|2025-09-23 15:20:00|2652|2652|2654|2653.5|2654.5|2654|2652|2651.5|17329
1758641100000|2025-09-23 15:25:00|2653.5|2653|2650.5|2650|2653.5|2653|2650|2649.5|19228
1758697200000|2025-09-24 07:00:00|2641|2640|2642.5|2641.5|2643.5|2643|2634.5|2633.5|29935
1758697500000|2025-09-24 07:05:00|2643|2642.5|2638|2637.5|2643.5|2642.5|2638|2637.5|23631
1758697800000|2025-09-24 07:10:00|2639|2637|2634.5|2633.5|2639.5|2639|2634.5|2633.5|23296
1758698100000|2025-09-24 07:15:00|2635|2634|2630.5|2630|2636|2635.5|2629.5|2629|6280
1758698400000|2025-09-24 07:20:00|2631|2630.5|2631.5|2631|2632|2631.5|2631|2630|13273
1758698700000|2025-09-24 07:25:00|2631|2630.5|2629|2628.5|2631|2630.5|2628.5|2628|9964
1758699000000|2025-09-24 07:30:00|2629.5|2629|2628.5|2628|2631|2630.5|2628|2627.5|11422
1758699300000|2025-09-24 07:35:00|2629|2628.5|2629|2628.5|2629.5|2629|2628.5|2627.5|7479
1758699600000|2025-09-24 07:40:00|2629.5|2629|2631.5|2631|2631.5|2631|2628.5|2628|15253
1758699900000|2025-09-24 07:45:00|2631|2630.5|2630|2629.5|2631|2630.5|2630|2629.5|7878
1758700200000|2025-09-24 07:50:00|2631|2630.5|2632.5|2631.5|2632.5|2632|2630.5|2630|9870
1758700500000|2025-09-24 07:55:00|2633|2632|2634|2633.5|2634|2633.5|2633|2631.5|6046
1758700800000|2025-09-24 08:00:00|2634.5|2634|2631.5|2631|2634.5|2634|2631|2630.5|11322
1758701100000|2025-09-24 08:05:00|2631|2630.5|2632.5|2631.5|2632.5|2632|2631|2630.5|12942
1758701400000|2025-09-24 08:10:00|2633|2632|2632.5|2631.5|2633.5|2633|2631.5|2631|8115
1758701700000|2025-09-24 08:15:00|2632|2631|2635|2634.5|2635|2634.5|2632|2631|7531
1758702000000|2025-09-24 08:20:00|2635.5|2635|2639|2638.5|2639|2638.5|2635.5|2635|16239
1758702300000|2025-09-24 08:25:00|2638.5|2638|2636.5|2636|2639|2638.5|2636|2635.5|6115
1758702600000|2025-09-24 08:30:00|2637|2636.5|2636|2635|2637.5|2637|2635.5|2635|4680
1758702900000|2025-09-24 08:35:00|2635.5|2634.5|2632|2631|2636|2635|2631|2630.5|5621
1758703200000|2025-09-24 08:40:00|2631.5|2630.5|2631|2630|2632|2631|2630.5|2629.5|2373
1758703500000|2025-09-24 08:45:00|2631.5|2630.5|2632|2631.5|2632|2631.5|2630.5|2630|4442
1758703800000|2025-09-24 08:50:00|2632.5|2632|2636|2635|2636|2635|2632.5|2632|9339
1758704100000|2025-09-24 08:55:00|2635.5|2636|2636.5|2636|2637.5|2637|2635.5|2635|11713
1758704400000|2025-09-24 09:00:00|2636|2635.5|2637.5|2637|2637.5|2637|2636|2635.5|4437
1758704700000|2025-09-24 09:05:00|2638|2637.5|2639.5|2639|2639.5|2639|2637|2636.5|9588
1758705000000|2025-09-24 09:10:00|2640|2639.5|2642.5|2642|2643.5|2643|2639.5|2639.5|8671
1758705300000|2025-09-24 09:15:00|2643|2642.5|2644|2643.5|2644.5|2643.5|2642.5|2642.5|9051
1758705600000|2025-09-24 09:20:00|2644.5|2644|2645|2644.5|2647.5|2647|2644.5|2644|12399
1758705900000|2025-09-24 09:25:00|2644.5|2643.5|2643.5|2643|2644.5|2644|2643|2642.5|9476
1758706200000|2025-09-24 09:30:00|2643|2642.5|2645|2644.5|2647|2646.5|2643|2642.5|87631
1758706500000|2025-09-24 09:35:00|2644.5|2644|2646|2645|2646|2645|2644|2643.5|7335
1758706800000|2025-09-24 09:40:00|2645.5|2644.5|2646.5|2646|2646.5|2646|2645|2644.5|12970
1758707100000|2025-09-24 09:45:00|2647|2646.5|2647|2646.5|2647.5|2647|2646|2645.5|4744
1758707400000|2025-09-24 09:50:00|2647.5|2647|2647|2646.5|2648|2647.5|2647|2646.5|2646
1758707700000|2025-09-24 09:55:00|2646.5|2646|2645.5|2645|2647|2646.5|2645.5|2645|34888
1758708000000|2025-09-24 10:00:00|2645|2644.5|2645|2644.5|2645.5|2645|2645|2644.5|3837
1758708300000|2025-09-24 10:05:00|2645.5|2645|2645.5|2645|2646|2645|2645|2644.5|6074
1758708600000|2025-09-24 10:10:00|2645|2644.5|2647.5|2647|2647.5|2647|2645|2644.5|8965
1758708900000|2025-09-24 10:15:00|2648|2647.5|2647.5|2647|2649.5|2649|2647.5|2647|10222
1758709200000|2025-09-24 10:20:00|2647|2646.5|2642.5|2642|2647|2646.5|2642.5|2642|4562
1758709500000|2025-09-24 10:25:00|2643|2642.5|2643|2642.5|2643.5|2643|2642.5|2642|4587
1758709800000|2025-09-24 10:30:00|2643.5|2643|2645.5|2645|2645.5|2645|2643|2643|17795
1758710100000|2025-09-24 10:35:00|2645|2644.5|2645.5|2645|2645.5|2645|2645|2644.5|11336
1758710400000|2025-09-24 10:40:00|2646|2645.5|2646|2645.5|2647|2646.5|2646|2645.5|38175
1758710700000|2025-09-24 10:45:00|2646.5|2646|2643.5|2643|2647.5|2647|2643.5|2643|25661
1758711000000|2025-09-24 10:50:00|2643|2642.5|2645.5|2645|2645.5|2645|2643|2642.5|120156
1758711300000|2025-09-24 10:55:00|2645|2644.5|2645.5|2645|2645.5|2645|2644|2643.5|5474
1758711600000|2025-09-24 11:00:00|2645|2644.5|2645|2644.5|2646.5|2646|2645|2644.5|67956
1758711900000|2025-09-24 11:05:00|2645.5|2645|2645.5|2645|2646|2645.5|2645.5|2645|4747
1758712200000|2025-09-24 11:10:00|2645|2644.5|2645|2644.5|2645.5|2645|2644.5|2644|4182
1758712500000|2025-09-24 11:15:00|2644.5|2644|2643|2642.5|2645|2644.5|2643|2642|9452
1758712800000|2025-09-24 11:20:00|2642.5|2642|2643.5|2643|2643.5|2643|2642.5|2642|3257
1758713100000|2025-09-24 11:25:00|2643|2642.5|2646|2645|2646|2645.5|2643|2642.5|7546
1758713400000|2025-09-24 11:30:00|2646.5|2645.5|2644|2643.5|2646.5|2646|2644|2643.5|3634
1758713700000|2025-09-24 11:35:00|2644.5|2643|2642|2641.5|2644.5|2644|2642|2641.5|2134
1758714000000|2025-09-24 11:40:00|2641.5|2641|2641|2640.5|2642|2641.5|2640.5|2640|4067
1758714300000|2025-09-24 11:45:00|2641.5|2641|2641.5|2640.5|2642|2641.5|2641|2640.5|7292
1758714600000|2025-09-24 11:50:00|2641|2641|2641.5|2641|2642|2641.5|2641|2640.5|6560
1758714900000|2025-09-24 11:55:00|2642|2641.5|2643|2642.5|2643|2642.5|2642|2641.5|3449
1758715200000|2025-09-24 12:00:00|2644|2643.5|2643.5|2642.5|2644.5|2644|2642.5|2642|3485
1758715500000|2025-09-24 12:05:00|2644|2643|2642.5|2642|2644|2643.5|2642|2641.5|2617
1758715800000|2025-09-24 12:10:00|2643|2642.5|2641|2640.5|2643|2642.5|2641|2640.5|6635
1758716100000|2025-09-24 12:15:00|2641.5|2641|2643|2642.5|2643|2642.5|2641.5|2641|2276
1758716400000|2025-09-24 12:20:00|2643.5|2643|2647.5|2646.5|2647.5|2647|2643.5|2643|10013
1758716700000|2025-09-24 12:25:00|2648|2647|2649|2648.5|2650|2649.5|2648|2647|7631
1758717000000|2025-09-24 12:30:00|2649.5|2649|2651|2650.5|2652|2651|2649.5|2649|6475
1758717300000|2025-09-24 12:35:00|2651.5|2651|2652.5|2651.5|2652.5|2652|2650.5|2650|5121
1758717600000|2025-09-24 12:40:00|2652|2651|2656.5|2656|2657|2656|2652|2651|8634
1758717900000|2025-09-24 12:45:00|2656|2655.5|2657.5|2657|2658|2657|2655.5|2655|9223
1758718200000|2025-09-24 12:50:00|2658|2657.5|2659|2658.5|2659|2658.5|2657.5|2656.5|7233
1758718500000|2025-09-24 12:55:00|2659.5|2659|2659|2658.5|2660|2659.5|2658.5|2658|18461
1758718800000|2025-09-24 13:00:00|2659.5|2659|2659|2658.5|2660|2659.5|2657.5|2657|4896
1758719100000|2025-09-24 13:05:00|2659.5|2659|2660|2659.5|2661|2660.5|2659.5|2659|10666
1758719400000|2025-09-24 13:10:00|2659.5|2658.5|2662.5|2662|2664|2663.5|2659|2658.5|9963
1758719700000|2025-09-24 13:15:00|2663|2662.5|2662.5|2662|2663.5|2662.5|2661.5|2661|4553
1758720000000|2025-09-24 13:20:00|2663|2662.5|2661|2660.5|2663.5|2663|2661|2660.5|5970
1758720300000|2025-09-24 13:25:00|2660|2659.5|2656.5|2656|2661|2660.5|2656.5|2656|21352
1758720600000|2025-09-24 13:30:00|2657|2656.5|2666.5|2665.5|2667|2666|2657|2656.5|32939
1758720900000|2025-09-24 13:35:00|2666|2665|2670|2669|2670|2669|2663|2662|39875
1758721200000|2025-09-24 13:40:00|2670.5|2669.5|2669|2668.5|2673.5|2672.5|2667|2666|23060
1758721500000|2025-09-24 13:45:00|2669.5|2668|2668|2667|2670|2669|2666.5|2665.5|22986
1758721800000|2025-09-24 13:50:00|2668.5|2667.5|2668.5|2668|2670|2669.5|2665.5|2664.5|20120
1758722100000|2025-09-24 13:55:00|2668|2667.5|2670|2669|2670.5|2669.5|2668|2667|15024
1758722400000|2025-09-24 14:00:00|2669.5|2668.5|2671|2670|2672.5|2672|2668.5|2667.5|31027
1758722700000|2025-09-24 14:05:00|2670.5|2669.5|2669|2668|2671|2670.5|2668|2667.5|33835
1758723000000|2025-09-24 14:10:00|2668.5|2667.5|2666|2665|2669|2668.5|2665|2664.5|24110
1758723300000|2025-09-24 14:15:00|2666.5|2665.5|2668.5|2667.5|2668.5|2668|2665.5|2665|19946
1758723600000|2025-09-24 14:20:00|2668|2666.5|2666|2665.5|2668|2667.5|2665.5|2665|12673
1758723900000|2025-09-24 14:25:00|2665.5|2665|2669.5|2669|2670.5|2670|2665.5|2665|56143
1758724200000|2025-09-24 14:30:00|2670.5|2670|2666.5|2666|2671|2670.5|2666.5|2665.5|31927
1758724500000|2025-09-24 14:35:00|2666|2665.5|2665.5|2665|2667.5|2666.5|2664.5|2664|33082
1758724800000|2025-09-24 14:40:00|2666.5|2665.5|2667|2666.5|2669|2668.5|2665|2664.5|28883
1758725100000|2025-09-24 14:45:00|2667.5|2667|2667|2666.5|2668.5|2667.5|2666|2665.5|23158
1758725400000|2025-09-24 14:50:00|2667.5|2667|2670|2669|2670.5|2669.5|2667|2667|19861
1758725700000|2025-09-24 14:55:00|2669.5|2670|2674|2673.5|2675|2674|2669.5|2669|165718
1758726000000|2025-09-24 15:00:00|2674.5|2674|2676.5|2676|2678|2677.5|2674.5|2673.5|41879
1758726300000|2025-09-24 15:05:00|2676|2675.5|2678|2677.5|2678|2677.5|2676|2675.5|14096
1758726600000|2025-09-24 15:10:00|2678.5|2677|2676.5|2676|2680|2679.5|2676.5|2676|23758
1758726900000|2025-09-24 15:15:00|2677|2676.5|2675.5|2675|2679|2678.5|2675|2674.5|49557
1758727200000|2025-09-24 15:20:00|2675|2674.5|2673.5|2672.5|2676.5|2676|2673.5|2672.5|38961
1758727500000|2025-09-24 15:25:00|2673|2673|2674.5|2673.5|2675|2674.5|2673|2673|34702
1758783600000|2025-09-25 07:00:00|2673|2672.5|2688|2687|2689.5|2689|2672.5|2671.5|18944
1758783900000|2025-09-25 07:05:00|2689|2688|2683|2681.5|2689|2688|2681.5|2680.5|15535
1758784200000|2025-09-25 07:10:00|2682.5|2681|2679|2678|2685.5|2684.5|2679|2678|6573
1758784500000|2025-09-25 07:15:00|2678.5|2678.5|2679|2678.5|2681.5|2681|2675.5|2675|14616
1758784800000|2025-09-25 07:20:00|2678.5|2678|2682|2681.5|2683.5|2682.5|2678.5|2678|10773
1758785100000|2025-09-25 07:25:00|2681.5|2681|2680|2679.5|2682.5|2682|2679|2678.5|3215
1758785400000|2025-09-25 07:30:00|2680.5|2679|2679|2678.5|2682.5|2682|2678.5|2678|9616
1758785700000|2025-09-25 07:35:00|2679.5|2679|2679.5|2678.5|2682.5|2682|2678|2677.5|7410
1758786000000|2025-09-25 07:40:00|2679|2679|2678|2677.5|2679.5|2679|2676|2675.5|3018
1758786300000|2025-09-25 07:45:00|2678.5|2678|2682.5|2681.5|2683|2682.5|2678.5|2678|11560
1758786600000|2025-09-25 07:50:00|2682|2682|2682.5|2681.5|2684.5|2684|2682|2681.5|9062
1758786900000|2025-09-25 07:55:00|2682|2681|2689|2688.5|2689|2688.5|2682|2681|7351
1758787200000|2025-09-25 08:00:00|2689.5|2689|2686.5|2686|2689.5|2689|2685|2684|12894
1758787500000|2025-09-25 08:05:00|2686|2685.5|2683.5|2683|2686.5|2685.5|2683.5|2682.5|11572
1758787800000|2025-09-25 08:10:00|2684|2683.5|2684.5|2684|2685.5|2685|2682.5|2681.5|8372
1758788100000|2025-09-25 08:15:00|2685.5|2684.5|2686.5|2686|2687.5|2687|2685|2684|9500
1758788400000|2025-09-25 08:20:00|2687|2686.5|2685.5|2684.5|2687.5|2687|2685|2684.5|4733
1758788700000|2025-09-25 08:25:00|2686|2685|2685.5|2684.5|2686.5|2686|2685.5|2684.5|14782
1758789000000|2025-09-25 08:30:00|2685|2685|2684|2683.5|2685.5|2685|2683.5|2682.5|4774
1758789300000|2025-09-25 08:35:00|2684.5|2684|2682|2681.5|2685|2684.5|2681.5|2681|3778
1758789600000|2025-09-25 08:40:00|2683|2682.5|2682.5|2682|2684|2683.5|2681.5|2681|4999
1758789900000|2025-09-25 08:45:00|2683|2681|2682.5|2682|2683.5|2683|2682|2681|2883
1758790200000|2025-09-25 08:50:00|2682|2681.5|2678|2677.5|2682.5|2682|2677.5|2677|8283
1758790500000|2025-09-25 08:55:00|2678.5|2678|2678.5|2677.5|2678.5|2678|2674|2673.5|4418
1758790800000|2025-09-25 09:00:00|2678|2678|2681|2680.5|2682.5|2682|2678|2678|12040
1758791100000|2025-09-25 09:05:00|2681.5|2681|2681|2680.5|2682|2681.5|2680.5|2680|4446
1758791400000|2025-09-25 09:10:00|2681.5|2681|2681|2680.5|2682.5|2681.5|2680.5|2680|5800
1758791700000|2025-09-25 09:15:00|2681.5|2681|2680.5|2680|2682|2681.5|2679|2678|220491
1758792000000|2025-09-25 09:20:00|2681|2680.5|2681|2680.5|2682|2681.5|2680.5|2680|18223
1758792300000|2025-09-25 09:25:00|2679.5|2679|2680|2679.5|2681|2680.5|2679.5|2679|16293
1758792600000|2025-09-25 09:30:00|2679.5|2679|2680|2679|2680|2679.5|2678|2677.5|6562
1758792900000|2025-09-25 09:35:00|2679.5|2679.5|2681.5|2681|2681.5|2681|2679.5|2679.5|11543
1758793200000|2025-09-25 09:40:00|2681|2680.5|2680.5|2680|2681|2680.5|2680|2679.5|255066
1758793500000|2025-09-25 09:45:00|2680|2679.5|2678.5|2678|2681|2680.5|2678.5|2677.5|20023
1758793800000|2025-09-25 09:50:00|2678|2677.5|2678|2677.5|2678.5|2678|2677.5|2677|5305
1758794100000|2025-09-25 09:55:00|2677.5|2677|2678|2677.5|2678|2677.5|2677|2676.5|17703
1758794400000|2025-09-25 10:00:00|2678.5|2678|2682|2681.5|2682.5|2682|2678.5|2678|13025
1758794700000|2025-09-25 10:05:00|2683.5|2681|2682|2681.5|2683.5|2683|2682|2681|7832
1758795000000|2025-09-25 10:10:00|2681.5|2681|2681.5|2681|2681.5|2681|2681|2680.5|9880
1758795300000|2025-09-25 10:15:00|2682|2681.5|2681.5|2681|2683|2682.5|2681.5|2680.5|10764
1758795600000|2025-09-25 10:20:00|2681|2680.5|2680|2679.5|2682|2681.5|2679.5|2679|4280
1758795900000|2025-09-25 10:25:00|2679.5|2679|2677.5|2676.5|2680|2679.5|2677|2676.5|6431
1758796200000|2025-09-25 10:30:00|2677|2676|2676|2675|2677|2676.5|2675.5|2675|7576
1758796500000|2025-09-25 10:35:00|2675.5|2675.5|2676|2675.5|2676.5|2676|2675|2674.5|6963
1758796800000|2025-09-25 10:40:00|2675.5|2675|2678|2677.5|2678|2677.5|2675.5|2675|26652
1758797100000|2025-09-25 10:45:00|2677.5|2677|2676.5|2675.5|2678|2677.5|2676.5|2675.5|6312
1758797400000|2025-09-25 10:50:00|2677.5|2676|2680|2679|2680.5|2679.5|2677.5|2675.5|5423
1758797700000|2025-09-25 10:55:00|2679.5|2679.5|2678.5|2678|2680|2679.5|2678.5|2678|10057
1758798000000|2025-09-25 11:00:00|2679.5|2679|2678|2677.5|2679.5|2679|2677|2676.5|5969
1758798300000|2025-09-25 11:05:00|2678.5|2678|2679|2678.5|2679|2678.5|2678.5|2678|6351
1758798600000|2025-09-25 11:10:00|2679.5|2679|2678|2677.5|2679.5|2679|2677|2676.5|4915
1758798900000|2025-09-25 11:15:00|2677.5|2677|2677|2676|2677.5|2677|2676.5|2676|7015
1758799200000|2025-09-25 11:20:00|2676.5|2675.5|2674.5|2674|2676.5|2675.5|2673.5|2672.5|3567
1758799500000|2025-09-25 11:25:00|2674|2673.5|2674|2673.5|2675|2674.5|2673.5|2673|3503
1758799800000|2025-09-25 11:30:00|2673.5|2673|2673|2672.5|2674|2673.5|2672.5|2672|25718
1758800100000|2025-09-25 11:35:00|2672|2672|2673.5|2673|2673.5|2673|2672|2671|12983
1758800400000|2025-09-25 11:40:00|2673|2672.5|2673.5|2672.5|2673.5|2673|2672.5|2671.5|13686
1758800700000|2025-09-25 11:45:00|2674|2673|2675.5|2675|2676|2675.5|2673.5|2672.5|10034
1758801000000|2025-09-25 11:50:00|2676|2675.5|2675.5|2675|2676.5|2676|2675|2674.5|6329
1758801300000|2025-09-25 11:55:00|2676|2674.5|2674.5|2674|2676|2675.5|2674.5|2674|8070
1758801600000|2025-09-25 12:00:00|2675.5|2675|2676|2675|2676.5|2675.5|2674.5|2674|7993
1758801900000|2025-09-25 12:05:00|2675.5|2675.5|2675.5|2675|2676.5|2675.5|2675|2674.5|7579
1758802200000|2025-09-25 12:10:00|2675|2674.5|2677|2676.5|2679|2678.5|2675|2674.5|4908
1758802500000|2025-09-25 12:15:00|2677.5|2677|2676.5|2676|2678|2677.5|2676|2675.5|10639
1758802800000|2025-09-25 12:20:00|2677|2676.5|2676.5|2676|2677.5|2677|2676|2675.5|36457
1758803100000|2025-09-25 12:25:00|2677.5|2677|2678|2677.5|2678|2677.5|2676.5|2676|7831
1758803400000|2025-09-25 12:30:00|2677.5|2677|2678|2677.5|2679|2678.5|2677.5|2677|14715
1758803700000|2025-09-25 12:35:00|2677.5|2677|2678|2677.5|2678|2677.5|2677.5|2677|5876
1758804000000|2025-09-25 12:40:00|2677.5|2677|2680|2679.5|2680.5|2680|2677.5|2677|25362
1758804300000|2025-09-25 12:45:00|2679.5|2679|2679|2678.5|2680.5|2679.5|2678.5|2678|7284
1758804600000|2025-09-25 12:50:00|2678.5|2678|2678.5|2677.5|2680.5|2680|2677.5|2677|20177
1758804900000|2025-09-25 12:55:00|2679|2678|2678.5|2678|2679.5|2679|2678|2677.5|4587
1758805200000|2025-09-25 13:00:00|2678|2677.5|2677|2676.5|2679|2678.5|2675.5|2675|21757
1758805500000|2025-09-25 13:05:00|2676.5|2676|2677.5|2677|2678.5|2678|2676.5|2675.5|5892
1758805800000|2025-09-25 13:10:00|2678|2677.5|2677.5|2677|2678.5|2678|2676|2675.5|9144
1758806100000|2025-09-25 13:15:00|2678|2676.5|2677.5|2677|2678|2677.5|2676|2675.5|10263
1758806400000|2025-09-25 13:20:00|2678|2676.5|2678.5|2678|2679|2678.5|2676.5|2676|5422
1758806700000|2025-09-25 13:25:00|2679|2677|2677|2676|2679|2677.5|2676|2675.5|17163
1758807000000|2025-09-25 13:30:00|2676.5|2675.5|2688|2687|2689.5|2688.5|2676.5|2675.5|36961
1758807300000|2025-09-25 13:35:00|2687.5|2686.5|2685.5|2685|2691.5|2691|2685.5|2685|19420
1758807600000|2025-09-25 13:40:00|2686|2685.5|2688|2687|2688.5|2687.5|2684.5|2683.5|24817
1758807900000|2025-09-25 13:45:00|2686.5|2686|2686.5|2686|2689|2688|2684|2683|28306
1758808200000|2025-09-25 13:50:00|2687|2685.5|2687.5|2687|2690.5|2689.5|2686.5|2685.5|32086
1758808500000|2025-09-25 13:55:00|2687|2686.5|2690|2689|2690.5|2689.5|2687|2686.5|21064
1758808800000|2025-09-25 14:00:00|2690.5|2689.5|2690.5|2690|2694.5|2694|2690|2689|28973
1758809100000|2025-09-25 14:05:00|2690|2689.5|2693.5|2692.5|2693.5|2692.5|2689|2688.5|14263
1758809400000|2025-09-25 14:10:00|2693|2692|2695|2694.5|2695|2694.5|2692.5|2692|10130
1758809700000|2025-09-25 14:15:00|2694.5|2694|2692.5|2692|2695|2694.5|2692.5|2691.5|16288
1758810000000|2025-09-25 14:20:00|2693|2691.5|2695|2694.5|2695|2694.5|2692.5|2691.5|11450
1758810300000|2025-09-25 14:25:00|2694.5|2694|2694|2693.5|2695|2694.5|2693|2692.5|17035
1758810600000|2025-09-25 14:30:00|2693.5|2693|2693.5|2692.5|2694|2693.5|2692.5|2692|17934
1758810900000|2025-09-25 14:35:00|2694|2693|2696|2695.5|2696.5|2696|2693.5|2693|24880
1758811200000|2025-09-25 14:40:00|2695.5|2695|2694|2693.5|2695.5|2695|2692.5|2692|25298
1758811500000|2025-09-25 14:45:00|2693.5|2693|2693|2692.5|2694.5|2694|2692.5|2692|15349
1758811800000|2025-09-25 14:50:00|2692.5|2692|2694.5|2694|2694.5|2694|2692.5|2691.5|8426
1758812100000|2025-09-25 14:55:00|2694|2693|2694.5|2694|2695.5|2695|2693.5|2693|14021
1758812400000|2025-09-25 15:00:00|2695|2694.5|2695.5|2695|2696.5|2696|2695|2694|18825
1758812700000|2025-09-25 15:05:00|2696|2695.5|2697|2696.5|2697|2696.5|2694.5|2694|22828
1758813000000|2025-09-25 15:10:00|2697.5|2697|2701|2700.5|2701.5|2701|2697.5|2697|15736
1758813300000|2025-09-25 15:15:00|2701.5|2701|2699.5|2699|2702.5|2702|2699.5|2699|27398
1758813600000|2025-09-25 15:20:00|2700|2698.5|2695|2694.5|2700|2699|2694.5|2694|21439
1758813900000|2025-09-25 15:25:00|2694.5|2694|2695|2694.5|2695.5|2695|2694|2693.5|20557
1758870000000|2025-09-26 07:00:00|2717|2716|2721.5|2720.5|2721.5|2720.5|2714|2713|26465
1758870300000|2025-09-26 07:05:00|2722|2721|2727|2726.5|2728|2727.5|2719.5|2719|8660
1758870600000|2025-09-26 07:10:00|2727.5|2727|2730|2729|2732|2731|2726.5|2725.5|17441
1758870900000|2025-09-26 07:15:00|2729.5|2728.5|2730.5|2730|2732|2731.5|2729|2728.5|11678
1758871200000|2025-09-26 07:20:00|2730|2729.5|2728|2727.5|2731|2730.5|2726|2725.5|6867
1758871500000|2025-09-26 07:25:00|2729|2728.5|2725.5|2725|2730|2729|2725.5|2725|8817
1758871800000|2025-09-26 07:30:00|2726|2725.5|2731|2730|2731.5|2731|2726|2725.5|10042
1758872100000|2025-09-26 07:35:00|2730.5|2730.5|2730.5|2729.5|2732|2731.5|2729|2728.5|19202
1758872400000|2025-09-26 07:40:00|2731|2730|2733.5|2732.5|2733.5|2732.5|2730.5|2730|48282
1758872700000|2025-09-26 07:45:00|2733|2733|2736.5|2735.5|2738|2737|2733|2733|9375
1758873000000|2025-09-26 07:50:00|2736|2736|2734|2733.5|2736.5|2736|2734|2733.5|7322
1758873300000|2025-09-26 07:55:00|2733.5|2733|2731.5|2731|2734|2733|2730|2729|4352
1758873600000|2025-09-26 08:00:00|2730.5|2730|2734|2733|2734|2733.5|2730|2729.5|10043
1758873900000|2025-09-26 08:05:00|2734.5|2733.5|2736|2735|2737.5|2737|2734|2733.5|17562
1758874200000|2025-09-26 08:10:00|2735.5|2734.5|2735|2734.5|2736|2735.5|2732.5|2732|11052
1758874500000|2025-09-26 08:15:00|2736|2735.5|2736.5|2736|2737|2736.5|2734.5|2734|12054
1758874800000|2025-09-26 08:20:00|2737|2736.5|2733.5|2733|2737|2736.5|2733.5|2732.5|18315
1758875100000|2025-09-26 08:25:00|2735|2734.5|2735|2734.5|2736|2735.5|2734.5|2734|10112
1758875400000|2025-09-26 08:30:00|2735.5|2735|2738|2737.5|2738|2737.5|2735.5|2735|12007
1758875700000|2025-09-26 08:35:00|2737.5|2737|2738|2737|2738|2737.5|2736.5|2736|58633
1758876000000|2025-09-26 08:40:00|2737.5|2737.5|2735.5|2735|2737.5|2737.5|2735|2734.5|20818
1758876300000|2025-09-26 08:45:00|2735|2734.5|2731|2730.5|2735|2735|2731|2730.5|7682
1758876600000|2025-09-26 08:50:00|2731.5|2731|2731.5|2731|2731.5|2731|2730.5|2730|7831
1758876900000|2025-09-26 08:55:00|2731|2730.5|2730|2729|2731|2731|2729|2728.5|7943
1758877200000|2025-09-26 09:00:00|2729.5|2728.5|2730|2729.5|2730|2729.5|2729|2728.5|6598
1758877500000|2025-09-26 09:05:00|2730.5|2730|2730|2729.5|2732|2731.5|2729.5|2729|10620
1758877800000|2025-09-26 09:10:00|2731|2730.5|2731|2730.5|2731.5|2731|2730.5|2730|7614
1758878100000|2025-09-26 09:15:00|2730.5|2730|2728|2727.5|2730.5|2730|2728|2727.5|22207
1758878400000|2025-09-26 09:20:00|2728.5|2727|2725.5|2725|2728.5|2727.5|2725.5|2725|13592
1758878700000|2025-09-26 09:25:00|2726|2725.5|2721.5|2721|2726|2725.5|2721.5|2721|15115
1758879000000|2025-09-26 09:30:00|2722|2721.5|2720.5|2720|2722|2721.5|2720|2719.5|4997
1758879300000|2025-09-26 09:35:00|2720|2719.5|2721.5|2721|2721.5|2721|2720|2719.5|4657
1758879600000|2025-09-26 09:40:00|2721|2720.5|2719.5|2719|2721.5|2721|2719|2718.5|13262
1758879900000|2025-09-26 09:45:00|2720.5|2720|2721.5|2721|2722|2721.5|2720.5|2720|4616
1758880200000|2025-09-26 09:50:00|2721|2720.5|2720|2719.5|2722|2721.5|2720|2719.5|4164
1758880500000|2025-09-26 09:55:00|2720.5|2720|2718|2717|2720.5|2720|2718|2717|9382
1758880800000|2025-09-26 10:00:00|2717.5|2717.5|2716.5|2716|2717.5|2717.5|2715.5|2715|22499
1758881100000|2025-09-26 10:05:00|2716|2715.5|2715|2714.5|2717.5|2717|2715|2714.5|7464
1758881400000|2025-09-26 10:10:00|2715.5|2715|2714|2713|2715.5|2715|2714|2713|6433
1758881700000|2025-09-26 10:15:00|2713.5|2713.5|2712|2711.5|2713.5|2713.5|2712|2711.5|9096
1758882000000|2025-09-26 10:20:00|2712.5|2712|2711.5|2711|2713|2712.5|2711.5|2711|6025
1758882300000|2025-09-26 10:25:00|2712|2710.5|2711.5|2711|2712.5|2712|2711|2710.5|13933
1758882600000|2025-09-26 10:30:00|2711|2710.5|2708.5|2708|2711.5|2710.5|2708|2707.5|3693
1758882900000|2025-09-26 10:35:00|2709|2708.5|2710.5|2710|2710.5|2710|2708.5|2708|3940
1758883200000|2025-09-26 10:40:00|2711|2710.5|2709.5|2709|2712|2711.5|2709.5|2709|5425
1758883500000|2025-09-26 10:45:00|2709|2708.5|2711|2710.5|2711|2710.5|2709|2708.5|7766
1758883800000|2025-09-26 10:50:00|2711.5|2711|2713|2712.5|2713|2712.5|2711|2710|7296
1758884100000|2025-09-26 10:55:00|2713.5|2713|2710.5|2710|2713.5|2713|2710.5|2710|20863
1758884400000|2025-09-26 11:00:00|2711|2710.5|2711.5|2711|2712.5|2712|2711|2710.5|14652
1758884700000|2025-09-26 11:05:00|2712|2711.5|2714.5|2714|2714.5|2714|2711.5|2711.5|3884
1758885000000|2025-09-26 11:10:00|2715|2714.5|2717.5|2717|2717.5|2717|2714.5|2713.5|975937
1758885300000|2025-09-26 11:15:00|2717|2716.5|2717|2716|2717.5|2717|2716.5|2716|31974
1758885600000|2025-09-26 11:20:00|2716.5|2716.5|2719|2718.5|2719|2718.5|2716.5|2716|7129
1758885900000|2025-09-26 11:25:00|2719.5|2719|2720|2719.5|2721|2720.5|2719.5|2719|6645
1758886200000|2025-09-26 11:30:00|2720.5|2720|2721|2720.5|2721.5|2721|2720|2719.5|6570
1758886500000|2025-09-26 11:35:00|2721.5|2721|2720|2719.5|2721.5|2721|2720|2719.5|6505
1758886800000|2025-09-26 11:40:00|2720.5|2719|2723|2722.5|2723|2722.5|2720.5|2719|5978
1758887100000|2025-09-26 11:45:00|2723.5|2723|2723.5|2723|2724|2723.5|2723|2722.5|8061
1758887400000|2025-09-26 11:50:00|2722.5|2722|2722.5|2722|2723.5|2723|2722.5|2722|11712
1758887700000|2025-09-26 11:55:00|2722|2721.5|2720.5|2720|2722.5|2722|2720|2719.5|2129
1758888000000|2025-09-26 12:00:00|2721|2720.5|2720.5|2720|2721.5|2720.5|2720|2719|9783
1758888300000|2025-09-26 12:05:00|2721|2720.5|2721|2720|2721|2720.5|2719|2718.5|2356
1758888600000|2025-09-26 12:10:00|2721.5|2720.5|2721|2720|2722|2721.5|2720.5|2720|2620
1758888900000|2025-09-26 12:15:00|2720.5|2720.5|2720.5|2720|2721|2720.5|2719.5|2719|10757
1758889200000|2025-09-26 12:20:00|2720|2719.5|2720.5|2720|2720.5|2720|2719|2718.5|5907
1758889500000|2025-09-26 12:25:00|2721|2720.5|2720|2719.5|2721.5|2721|2720|2719.5|12157
1758889800000|2025-09-26 12:30:00|2720.5|2720|2721|2720.5|2721|2720.5|2719.5|2719|9199
1758890100000|2025-09-26 12:35:00|2721.5|2721|2722|2721|2723|2722|2721|2720.5|6378
1758890400000|2025-09-26 12:40:00|2721|2721.5|2720.5|2720|2722.5|2722|2720.5|2720|44673
1758890700000|2025-09-26 12:45:00|2720|2719.5|2720|2719|2720|2719.5|2718.5|2718|10720
1758891000000|2025-09-26 12:50:00|2720.5|2719.5|2721.5|2721|2722|2721.5|2720.5|2719.5|8783
1758891300000|2025-09-26 12:55:00|2722|2721.5|2722|2721.5|2722.5|2722|2721.5|2721|10974
1758891600000|2025-09-26 13:00:00|2722.5|2721|2722.5|2722|2723|2722|2721.5|2721|15489
1758891900000|2025-09-26 13:05:00|2722|2721.5|2723|2722.5|2723.5|2723|2722|2721|10275
1758892200000|2025-09-26 13:10:00|2722.5|2722|2719.5|2719|2723|2722.5|2719|2718|7304
1758892500000|2025-09-26 13:15:00|2719|2718.5|2716.5|2716|2719.5|2719|2716|2715.5|15338
1758892800000|2025-09-26 13:20:00|2716|2715.5|2719|2718.5|2719.5|2718.5|2716|2715.5|7326
1758893100000|2025-09-26 13:25:00|2719.5|2719|2718.5|2718|2721.5|2721|2718.5|2718|8927
1758893400000|2025-09-26 13:30:00|2719|2719.5|2724.5|2723.5|2726.5|2725.5|2719|2718.5|32822
1758893700000|2025-09-26 13:35:00|2724|2723|2727|2726.5|2729|2728.5|2724|2723|26767
1758894000000|2025-09-26 13:40:00|2727.5|2726|2731|2730.5|2731|2730.5|2727.5|2726|50570
1758894300000|2025-09-26 13:45:00|2730.5|2730|2732|2731|2733|2732.5|2730|2729.5|16478
1758894600000|2025-09-26 13:50:00|2732.5|2731.5|2733.5|2733|2733.5|2733|2731.5|2731|23537
1758894900000|2025-09-26 13:55:00|2734|2732.5|2735|2734.5|2735.5|2734.5|2733.5|2732.5|18744
1758895200000|2025-09-26 14:00:00|2735.5|2735.5|2737.5|2737|2738|2737.5|2734|2733|28531
1758895500000|2025-09-26 14:05:00|2737|2736.5|2738|2737.5|2739|2738|2736|2735.5|34966
1758895800000|2025-09-26 14:10:00|2737.5|2737|2737|2736.5|2738.5|2737.5|2735.5|2735|18152
1758896100000|2025-09-26 14:15:00|2736.5|2736|2737.5|2736.5|2739.5|2739|2735.5|2735|35062
1758896400000|2025-09-26 14:20:00|2737|2736|2736.5|2736|2738|2737.5|2736|2735.5|17017
1758896700000|2025-09-26 14:25:00|2736|2735.5|2730|2729.5|2736.5|2736|2730|2729.5|29347
1758897000000|2025-09-26 14:30:00|2730.5|2730|2728.5|2727.5|2731|2730.5|2728|2727.5|35091
1758897300000|2025-09-26 14:35:00|2727.5|2727|2728.5|2728|2729|2728|2726|2725.5|27207
1758897600000|2025-09-26 14:40:00|2728|2727.5|2727|2726.5|2728|2727.5|2725.5|2725|21774
1758897900000|2025-09-26 14:45:00|2727.5|2727|2727.5|2727|2729|2728.5|2727|2726.5|20625
1758898200000|2025-09-26 14:50:00|2727|2726.5|2726.5|2726|2728|2727.5|2726.5|2726|22247
1758898500000|2025-09-26 14:55:00|2727|2726.5|2727.5|2727|2730|2729.5|2727|2726.5|21125
1758898800000|2025-09-26 15:00:00|2728|2727.5|2729|2728.5|2730.5|2729.5|2727.5|2727|21604
1758899100000|2025-09-26 15:05:00|2728.5|2728|2729|2728.5|2730|2729.5|2728.5|2728|26844
1758899400000|2025-09-26 15:10:00|2729.5|2729|2730|2729.5|2730|2729.5|2729|2728.5|28008
1758899700000|2025-09-26 15:15:00|2729.5|2729|2730|2729.5|2730.5|2730|2729|2728.5|26009
1758900000000|2025-09-26 15:20:00|2729.5|2729|2731|2730.5|2733.5|2733|2729|2728.5|28871
1758900300000|2025-09-26 15:25:00|2730.5|2730|2731.5|2730.5|2731.5|2731|2729.5|2729|32787
1759129200000|2025-09-29 07:00:00|2725.5|2724.5|2724|2723|2733|2732|2723|2722|26240
1759129500000|2025-09-29 07:05:00|2725|2724.5|2724.5|2723.5|2727.5|2726.5|2722.5|2721.5|14999
1759129800000|2025-09-29 07:10:00|2724|2724|2727.5|2726.5|2728|2727.5|2723|2722|11334
1759130100000|2025-09-29 07:15:00|2728|2727|2728.5|2728|2730.5|2730|2726.5|2725.5|9487
1759130400000|2025-09-29 07:20:00|2729|2728.5|2729|2728|2729.5|2729|2727.5|2727|14319
1759130700000|2025-09-29 07:25:00|2729.5|2728.5|2731.5|2730.5|2732|2731.5|2727|2726.5|16354
1759131000000|2025-09-29 07:30:00|2731|2731|2729.5|2729|2731.5|2731|2729|2728.5|8358
1759131300000|2025-09-29 07:35:00|2729|2728.5|2730|2729|2732.5|2731.5|2728.5|2727.5|17825
1759131600000|2025-09-29 07:40:00|2729.5|2728.5|2730|2729.5|2732|2731.5|2729.5|2728.5|8278
1759131900000|2025-09-29 07:45:00|2729.5|2729|2730|2729.5|2730|2729.5|2727.5|2727|6681
1759132200000|2025-09-29 07:50:00|2729.5|2729|2732|2731.5|2732|2731.5|2729|2728.5|4897
1759132500000|2025-09-29 07:55:00|2732.5|2732|2732|2731.5|2733|2732.5|2732|2731|7334
1759132800000|2025-09-29 08:00:00|2731|2730.5|2731.5|2730.5|2733|2732.5|2728.5|2728|8203
1759133100000|2025-09-29 08:05:00|2731|2730|2731.5|2731|2732.5|2731.5|2730|2729|7678
1759133400000|2025-09-29 08:10:00|2732|2730.5|2730.5|2730|2732|2731.5|2730.5|2729.5|8978
1759133700000|2025-09-29 08:15:00|2731|2730.5|2729.5|2729|2731.5|2731|2729|2728.5|18938
1759134000000|2025-09-29 08:20:00|2730.5|2730|2731|2730.5|2732|2731.5|2730|2729|7875
1759134300000|2025-09-29 08:25:00|2730.5|2730|2735|2734|2735.5|2735|2730|2729.5|14149
1759134600000|2025-09-29 08:30:00|2735.5|2734.5|2732.5|2732|2735.5|2735|2731.5|2731|9079
1759134900000|2025-09-29 08:35:00|2733|2732.5|2734|2733.5|2735.5|2735|2733|2732.5|5213
1759135200000|2025-09-29 08:40:00|2733.5|2733|2735.5|2734.5|2736|2735.5|2733|2732.5|5566
1759135500000|2025-09-29 08:45:00|2736|2735.5|2735.5|2735|2736.5|2736|2735.5|2734.5|4319
1759135800000|2025-09-29 08:50:00|2735|2734.5|2734|2733.5|2735.5|2735|2734|2733.5|7848
1759136100000|2025-09-29 08:55:00|2734.5|2734|2735|2734.5|2735|2734.5|2733.5|2732.5|3981
1759136400000|2025-09-29 09:00:00|2735.5|2735|2736|2735.5|2736|2735.5|2734.5|2734|19152
1759136700000|2025-09-29 09:05:00|2735.5|2735|2737.5|2737|2738|2737.5|2735.5|2735|15929
1759137000000|2025-09-29 09:10:00|2737|2736.5|2734.5|2734|2737|2736.5|2733.5|2733|9253
1759137300000|2025-09-29 09:15:00|2735|2734.5|2732|2731.5|2735|2734.5|2732|2731.5|5002
1759137600000|2025-09-29 09:20:00|2731.5|2731|2732.5|2732|2733|2732.5|2731|2730.5|8883
1759137900000|2025-09-29 09:25:00|2732|2731.5|2732|2731.5|2733|2732.5|2731.5|2731|6281
1759138200000|2025-09-29 09:30:00|2731.5|2731|2729|2728.5|2731.5|2731|2729|2728.5|6173
1759138500000|2025-09-29 09:35:00|2729.5|2729|2730.5|2730|2730.5|2730|2728.5|2728|9901
1759138800000|2025-09-29 09:40:00|2730|2729.5|2730.5|2729.5|2730.5|2730|2729.5|2728.5|6727
1759139100000|2025-09-29 09:45:00|2730|2730|2730.5|2729.5|2731.5|2731|2730|2729.5|17859
1759139400000|2025-09-29 09:50:00|2730|2730|2729|2728.5|2730.5|2730|2728.5|2728|12946
1759139700000|2025-09-29 09:55:00|2729.5|2729|2731.5|2731|2731.5|2731|2729.5|2729|9722
1759140000000|2025-09-29 10:00:00|2732|2731.5|2731|2730.5|2732|2731.5|2730|2729|10935
1759140300000|2025-09-29 10:05:00|2731.5|2730|2733|2732.5|2733|2732.5|2731|2730|5008
1759140600000|2025-09-29 10:10:00|2732.5|2732|2733.5|2733|2733.5|2733|2732.5|2731.5|13882
1759140900000|2025-09-29 10:15:00|2734|2732.5|2735|2734.5|2735.5|2734.5|2734|2732.5|10212
1759141200000|2025-09-29 10:20:00|2734.5|2734|2737|2736.5|2737|2736.5|2734|2733.5|8030
1759141500000|2025-09-29 10:25:00|2737.5|2737|2736|2735.5|2737.5|2737|2736|2735.5|6916
1759141800000|2025-09-29 10:30:00|2735.5|2735|2731.5|2731|2735.5|2735|2731.5|2731|9269
1759142100000|2025-09-29 10:35:00|2732|2731.5|2729.5|2729|2732.5|2732|2729.5|2729|9499
1759142400000|2025-09-29 10:40:00|2730|2728.5|2730.5|2729.5|2730.5|2730|2729|2728.5|10346
1759142700000|2025-09-29 10:45:00|2730|2730|2730.5|2730|2730.5|2730|2729.5|2729|5766
1759143000000|2025-09-29 10:50:00|2730|2729.5|2728.5|2728|2730|2729.5|2728.5|2728|10253
1759143300000|2025-09-29 10:55:00|2729|2728.5|2729.5|2729|2729.5|2729|2729|2728.5|8271
1759143600000|2025-09-29 11:00:00|2730|2729.5|2728|2727.5|2730|2729.5|2728|2727.5|8918
1759143900000|2025-09-29 11:05:00|2727.5|2727|2727.5|2727|2728|2727.5|2726.5|2726|8153
1759144200000|2025-09-29 11:10:00|2727|2726.5|2727|2726.5|2727|2727|2726|2725.5|4900
1759144500000|2025-09-29 11:15:00|2727.5|2727|2728.5|2728|2728.5|2728|2727|2726.5|7879
1759144800000|2025-09-29 11:20:00|2728|2727.5|2729|2728.5|2729.5|2729|2728|2727|7674
1759145100000|2025-09-29 11:25:00|2729.5|2729|2729|2728.5|2729.5|2729|2727.5|2727|7784
1759145400000|2025-09-29 11:30:00|2729.5|2729|2730.5|2729.5|2731|2730.5|2729.5|2729|9497
1759145700000|2025-09-29 11:35:00|2731|2730|2731.5|2731|2731.5|2731|2730.5|2729.5|9608
1759146000000|2025-09-29 11:40:00|2731|2730.5|2731.5|2731|2732|2731.5|2731|2730.5|5329
1759146300000|2025-09-29 11:45:00|2732|2730.5|2733|2732.5|2733|2732.5|2731.5|2730.5|4499
1759146600000|2025-09-29 11:50:00|2733.5|2733|2734|2733.5|2734.5|2734|2733|2732.5|5368
1759146900000|2025-09-29 11:55:00|2734.5|2734|2734|2733|2734.5|2734|2733.5|2733|3565
1759147200000|2025-09-29 12:00:00|2733.5|2732.5|2734|2733|2734|2733.5|2732.5|2732|10379
1759147500000|2025-09-29 12:05:00|2733.5|2733.5|2733|2732.5|2734.5|2734|2733|2732.5|2776
1759147800000|2025-09-29 12:10:00|2732.5|2732|2729.5|2729|2732.5|2732|2728|2727.5|3324
1759148100000|2025-09-29 12:15:00|2730|2729.5|2727|2726.5|2730.5|2730|2727|2726.5|11059
1759148400000|2025-09-29 12:20:00|2727.5|2727|2728|2727.5|2728.5|2728|2725.5|2725|14064
1759148700000|2025-09-29 12:25:00|2728.5|2728|2730|2729.5|2730|2729.5|2728.5|2727.5|2502
1759149000000|2025-09-29 12:30:00|2730.5|2729|2729|2728.5|2731|2730.5|2729|2728.5|6259
1759149300000|2025-09-29 12:35:00|2729.5|2729|2730|2729.5|2730|2729.5|2729|2728|3707
1759149600000|2025-09-29 12:40:00|2730.5|2730|2732.5|2732|2732.5|2732|2730|2729.5|4260
1759149900000|2025-09-29 12:45:00|2733|2732.5|2735|2734|2736.5|2735.5|2733|2732.5|12031
1759150200000|2025-09-29 12:50:00|2734.5|2733.5|2734|2733.5|2735|2733.5|2733.5|2733|5446
1759150500000|2025-09-29 12:55:00|2733.5|2733|2734.5|2734|2735.5|2735|2733.5|2733|7537
1759150800000|2025-09-29 13:00:00|2733.5|2733|2731.5|2730.5|2734.5|2734|2731.5|2730.5|12002
1759151100000|2025-09-29 13:05:00|2731|2729.5|2726.5|2725.5|2731|2730.5|2726.5|2725.5|30939
1759151400000|2025-09-29 13:10:00|2727|2726|2724|2723.5|2728|2727.5|2724|2723.5|15923
1759151700000|2025-09-29 13:15:00|2723.5|2723|2720.5|2720|2724|2723|2720.5|2720|7927
1759152000000|2025-09-29 13:20:00|2721|2720.5|2712.5|2712|2721|2720.5|2712.5|2712|15448
1759152300000|2025-09-29 13:25:00|2713.5|2712.5|2709.5|2708.5|2716.5|2715.5|2709.5|2708.5|21881
1759152600000|2025-09-29 13:30:00|2709|2707.5|2707|2706.5|2713|2712|2705|2704.5|26987
1759152900000|2025-09-29 13:35:00|2707.5|2707.5|2706|2705|2708.5|2708|2700|2699.5|24786
1759153200000|2025-09-29 13:40:00|2705|2704.5|2703.5|2702.5|2706|2705.5|2701.5|2700.5|20785
1759153500000|2025-09-29 13:45:00|2702.5|2701.5|2698.5|2698|2704.5|2704|2698.5|2697.5|24884
1759153800000|2025-09-29 13:50:00|2698|2697.5|2695.5|2695|2698.5|2697.5|2694.5|2693.5|23941
1759154100000|2025-09-29 13:55:00|2696|2695.5|2693|2692|2697|2696.5|2692|2691.5|24011
1759154400000|2025-09-29 14:00:00|2691.5|2691|2693|2692.5|2695|2694.5|2689.5|2689|19510
1759154700000|2025-09-29 14:05:00|2692.5|2692|2692|2691.5|2695|2694.5|2690|2689|16173
1759155000000|2025-09-29 14:10:00|2691.5|2690.5|2693|2692.5|2693.5|2693|2688|2687|15513
1759155300000|2025-09-29 14:15:00|2694|2693.5|2696.5|2696|2697|2696.5|2692.5|2692|28810
1759155600000|2025-09-29 14:20:00|2696|2695|2697|2696.5|2697|2696.5|2694.5|2694|16900
1759155900000|2025-09-29 14:25:00|2697.5|2697|2696.5|2695.5|2698.5|2698|2696|2695.5|37599
1759156200000|2025-09-29 14:30:00|2696|2696|2702.5|2702|2702.5|2702|2695.5|2695|40966
1759156500000|2025-09-29 14:35:00|2702|2701.5|2703.5|2703|2703.5|2703|2701|2700|28608
1759156800000|2025-09-29 14:40:00|2704|2703.5|2704.5|2703.5|2705.5|2705|2703|2702.5|27995
1759157100000|2025-09-29 14:45:00|2704|2703|2704.5|2703.5|2705.5|2705|2703.5|2703|21355
1759157400000|2025-09-29 14:50:00|2704|2704|2705|2704.5|2705.5|2705|2703.5|2703|11204
1759157700000|2025-09-29 14:55:00|2704.5|2704|2702.5|2702|2705|2704|2702|2701.5|22818
1759158000000|2025-09-29 15:00:00|2702|2701.5|2699.5|2699|2702.5|2702|2699.5|2699|21786
1759158300000|2025-09-29 15:05:00|2700|2699.5|2698|2697.5|2700.5|2700|2697.5|2697|36029
1759158600000|2025-09-29 15:10:00|2699|2698.5|2700.5|2700|2700.5|2700|2698|2697.5|59701
1759158900000|2025-09-29 15:15:00|2701|2700.5|2700|2699.5|2701.5|2701|2699|2698.5|33408
1759159200000|2025-09-29 15:20:00|2699.5|2699|2701.5|2701|2702.5|2702|2699.5|2699|17367
1759159500000|2025-09-29 15:25:00|2702|2701.5|2700.5|2699.5|2702.5|2702|2700|2699.5|23708
1759215600000|2025-09-30 07:00:00|2680.5|2679|2676.5|2676|2682.5|2681.5|2669.5|2668.5|33210
1759215900000|2025-09-30 07:05:00|2677|2676.5|2682|2681|2684.5|2684|2677|2676|11875
1759216200000|2025-09-30 07:10:00|2682.5|2681.5|2687.5|2686.5|2687.5|2686.5|2680.5|2680|10152
1759216500000|2025-09-30 07:15:00|2688|2687|2682.5|2682|2689.5|2688.5|2680.5|2680|21260
1759216800000|2025-09-30 07:20:00|2682|2681.5|2679.5|2678.5|2684|2683|2678.5|2677.5|7464
1759217100000|2025-09-30 07:25:00|2678|2677.5|2680.5|2679.5|2683.5|2682.5|2678|2677.5|3591
1759217400000|2025-09-30 07:30:00|2681|2680|2681.5|2680.5|2682.5|2682|2678.5|2677.5|17031
1759217700000|2025-09-30 07:35:00|2681|2681|2679|2678|2681|2681|2679|2678|4328
1759218000000|2025-09-30 07:40:00|2678.5|2678.5|2676.5|2676|2679|2678.5|2676.5|2675.5|8404
1759218300000|2025-09-30 07:45:00|2677|2676.5|2682|2681.5|2682.5|2681.5|2677|2676.5|6481
1759218600000|2025-09-30 07:50:00|2682.5|2681|2680.5|2679.5|2684|2683.5|2680.5|2679.5|8543
1759218900000|2025-09-30 07:55:00|2680|2680|2679.5|2679|2681|2680.5|2679.5|2679|3919
1759219200000|2025-09-30 08:00:00|2680|2679.5|2677|2676|2680.5|2680|2676.5|2675.5|12691
1759219500000|2025-09-30 08:05:00|2676.5|2676.5|2675.5|2675|2678.5|2678|2674.5|2674|12033
1759219800000|2025-09-30 08:10:00|2675|2674.5|2675.5|2675|2677|2676.5|2675|2674.5|5529
1759220100000|2025-09-30 08:15:00|2675|2674.5|2670.5|2670|2675|2674.5|2669.5|2669|6691
1759220400000|2025-09-30 08:20:00|2671|2670.5|2673|2672.5|2674|2673.5|2671|2670.5|35241
1759220700000|2025-09-30 08:25:00|2672.5|2672|2675.5|2675|2676|2675|2672.5|2672|8539
1759221000000|2025-09-30 08:30:00|2674.5|2674|2666.5|2666|2674.5|2674|2666|2665.5|18481
1759221300000|2025-09-30 08:35:00|2666|2665.5|2668|2667|2669|2668.5|2665.5|2665|14027
1759221600000|2025-09-30 08:40:00|2667.5|2666|2672|2671|2672|2671|2666.5|2666|6020
1759221900000|2025-09-30 08:45:00|2672.5|2671.5|2675|2674.5|2675|2674.5|2672.5|2671.5|12047
1759222200000|2025-09-30 08:50:00|2675.5|2674|2677|2676|2678|2677.5|2675|2674|12833
1759222500000|2025-09-30 08:55:00|2676.5|2676.5|2675.5|2674.5|2678.5|2677.5|2675.5|2674.5|11607
1759222800000|2025-09-30 09:00:00|2675|2674|2671.5|2671|2675|2674.5|2671.5|2671|13104
1759223100000|2025-09-30 09:05:00|2672|2671.5|2672|2671.5|2674|2673.5|2672|2671.5|7505
1759223400000|2025-09-30 09:10:00|2672.5|2671|2671|2670|2672.5|2671|2669.5|2669|28549
1759223700000|2025-09-30 09:15:00|2670.5|2669.5|2672.5|2672|2672.5|2672|2670|2669.5|11643
1759224000000|2025-09-30 09:20:00|2673.5|2672.5|2673.5|2672.5|2675.5|2674.5|2673|2672.5|5708
1759224300000|2025-09-30 09:25:00|2674|2673|2674|2673|2674|2673.5|2673|2672|7848
1759224600000|2025-09-30 09:30:00|2673.5|2673.5|2675|2674.5|2676|2675.5|2673.5|2673|4577
1759224900000|2025-09-30 09:35:00|2675.5|2674|2673.5|2673|2676|2675|2673|2672.5|3775
1759225200000|2025-09-30 09:40:00|2674|2673.5|2676.5|2675.5|2676.5|2676|2673.5|2673|8684
1759225500000|2025-09-30 09:45:00|2676|2676.5|2673|2672.5|2677|2676.5|2673|2672.5|15477
1759225800000|2025-09-30 09:50:00|2673.5|2673|2672|2671.5|2674|2673.5|2672|2671|7255
1759226100000|2025-09-30 09:55:00|2671.5|2670.5|2673.5|2673|2673.5|2673|2671.5|2670.5|6748
1759226400000|2025-09-30 10:00:00|2674|2673.5|2674.5|2673.5|2676.5|2676|2674|2673.5|16178
1759226700000|2025-09-30 10:05:00|2675|2674|2674|2673.5|2675.5|2675|2674|2673|7858
1759227000000|2025-09-30 10:10:00|2673.5|2673|2675|2674.5|2675|2674.5|2673.5|2673|10171
1759227300000|2025-09-30 10:15:00|2676.5|2676|2674|2673.5|2676.5|2676|2673.5|2673|23090
1759227600000|2025-09-30 10:20:00|2673.5|2673|2677.5|2677|2677.5|2677|2673.5|2673|10383
1759227900000|2025-09-30 10:25:00|2678|2677.5|2677.5|2677|2678.5|2678|2677|2676|8118
1759228200000|2025-09-30 10:30:00|2678|2676.5|2679.5|2678.5|2679.5|2679|2677|2676.5|11066
1759228500000|2025-09-30 10:35:00|2680|2679|2679.5|2679|2681|2680.5|2679|2678|10427
1759228800000|2025-09-30 10:40:00|2679|2678.5|2677|2676.5|2679|2678.5|2677|2676.5|10092
1759229100000|2025-09-30 10:45:00|2677.5|2676|2676.5|2676|2679|2678.5|2676.5|2676|9673
1759229400000|2025-09-30 10:50:00|2677|2676.5|2677.5|2677|2678|2677.5|2676.5|2676|5524
1759229700000|2025-09-30 10:55:00|2677|2676.5|2676.5|2676|2678|2677.5|2676|2675|14847
1759230000000|2025-09-30 11:00:00|2676|2675|2679.5|2679|2680|2679.5|2676|2675|7814
1759230300000|2025-09-30 11:05:00|2680|2679.5|2678|2677.5|2680.5|2680|2677.5|2677|15706
1759230600000|2025-09-30 11:10:00|2678.5|2677|2677|2676.5|2678.5|2678|2676|2675.5|7940
1759230900000|2025-09-30 11:15:00|2676|2675.5|2677|2676.5|2677|2676.5|2675.5|2675|10919
1759231200000|2025-09-30 11:20:00|2676.5|2676|2677|2676.5|2677.5|2677|2676|2675.5|7592
1759231500000|2025-09-30 11:25:00|2676|2675.5|2677|2676.5|2677.5|2677|2676|2675|10706
1759231800000|2025-09-30 11:30:00|2676.5|2676|2677|2676.5|2677.5|2677|2676.5|2675.5|3949
1759232100000|2025-09-30 11:35:00|2677.5|2677|2678.5|2677.5|2679|2678.5|2677|2676.5|9302
1759232400000|2025-09-30 11:40:00|2678|2678|2677.5|2677|2678.5|2678|2677.5|2677|4430
1759232700000|2025-09-30 11:45:00|2677|2676.5|2676|2675|2677|2676.5|2675|2674.5|3478
1759233000000|2025-09-30 11:50:00|2676.5|2675.5|2677|2676|2677|2676.5|2675|2674.5|3908
1759233300000|2025-09-30 11:55:00|2676.5|2676.5|2659|2658|2677|2676.5|2656.5|2655.5|25720
1759233600000|2025-09-30 12:00:00|2658.5|2657.5|2653.5|2652.5|2661|2660.5|2646.5|2645.5|95718
1759233900000|2025-09-30 12:05:00|2653|2651.5|2647.5|2647|2653|2652|2646|2645|19904
1759234200000|2025-09-30 12:10:00|2647|2646.5|2653.5|2653|2657.5|2656.5|2646|2645|30727
1759234500000|2025-09-30 12:15:00|2653|2652.5|2651.5|2651|2654|2653.5|2648.5|2648|29884
1759234800000|2025-09-30 12:20:00|2651|2650.5|2649|2648|2653.5|2653|2648.5|2647.5|25771
1759235100000|2025-09-30 12:25:00|2648.5|2647.5|2645.5|2644.5|2649|2648|2644|2643.5|11950
1759235400000|2025-09-30 12:30:00|2645|2645|2645.5|2644.5|2646.5|2645.5|2644|2643|14196
1759235700000|2025-09-30 12:35:00|2645|2645|2647|2646|2648|2647.5|2642.5|2642|24356
1759236000000|2025-09-30 12:40:00|2646.5|2645.5|2650|2649.5|2650.5|2650|2646.5|2645.5|15795
1759236300000|2025-09-30 12:45:00|2650.5|2650|2653.5|2652.5|2653.5|2653|2649.5|2649|32458
1759236600000|2025-09-30 12:50:00|2652.5|2653|2656.5|2655.5|2658|2657.5|2652|2651.5|17062
1759236900000|2025-09-30 12:55:00|2656|2656|2657|2656|2657.5|2657|2655.5|2655|10788
1759237200000|2025-09-30 13:00:00|2656.5|2656.5|2659.5|2658.5|2660|2659.5|2656.5|2656|14966
1759237500000|2025-09-30 13:05:00|2660|2659|2660.5|2660|2661|2660.5|2659|2658|15587
1759237800000|2025-09-30 13:10:00|2661|2660.5|2663.5|2663|2663.5|2663|2660.5|2659.5|15078
1759238100000|2025-09-30 13:15:00|2662.5|2662|2658|2657.5|2664|2663.5|2658|2657.5|18689
1759238400000|2025-09-30 13:20:00|2658.5|2658|2654|2653.5|2660|2659|2654|2653|27256
1759238700000|2025-09-30 13:25:00|2655|2654|2646.5|2646|2655.5|2655|2644.5|2643.5|74922
1759239000000|2025-09-30 13:30:00|2646|2645.5|2646.5|2646|2648.5|2647.5|2641|2640.5|66133
1759239300000|2025-09-30 13:35:00|2647.5|2646.5|2647.5|2647|2651|2650.5|2645|2644.5|33877
1759239600000|2025-09-30 13:40:00|2648|2647.5|2648|2647|2649.5|2648.5|2643.5|2643|85260
1759239900000|2025-09-30 13:45:00|2647|2646|2647|2646.5|2649.5|2649|2645.5|2645|58307
1759240200000|2025-09-30 13:50:00|2646.5|2646|2647.5|2646.5|2649.5|2649|2646|2645.5|46051
1759240500000|2025-09-30 13:55:00|2648.5|2647|2649|2648.5|2649.5|2649|2646|2645|30124
1759240800000|2025-09-30 14:00:00|2648.5|2648|2645.5|2645|2649.5|2648.5|2644|2643|36524
1759241100000|2025-09-30 14:05:00|2645|2644.5|2636.5|2636|2645.5|2645|2636.5|2635.5|42514
1759241400000|2025-09-30 14:10:00|2637|2636.5|2635|2634.5|2637|2636.5|2633|2632.5|32166
1759241700000|2025-09-30 14:15:00|2634.5|2634|2634|2633.5|2636|2635.5|2633.5|2632.5|88534
1759242000000|2025-09-30 14:20:00|2633.5|2632.5|2637|2636.5|2637.5|2637|2632.5|2632|22270
1759242300000|2025-09-30 14:25:00|2637.5|2637|2636.5|2635.5|2639.5|2639|2636.5|2635.5|30220
1759242600000|2025-09-30 14:30:00|2637|2636.5|2635|2634|2637|2636.5|2633.5|2633|32148
1759242900000|2025-09-30 14:35:00|2634.5|2634.5|2634.5|2634|2635|2634.5|2631|2630.5|28321
1759243200000|2025-09-30 14:40:00|2635|2633.5|2637|2636.5|2637|2636.5|2634.5|2633.5|33114
1759243500000|2025-09-30 14:45:00|2637.5|2637|2639|2638.5|2641|2640.5|2636|2635|30978
1759243800000|2025-09-30 14:50:00|2638.5|2638|2639.5|2639|2641|2640.5|2637.5|2636.5|37567
1759244100000|2025-09-30 14:55:00|2640|2639.5|2639|2638.5|2641|2640.5|2638.5|2638|29328
1759244400000|2025-09-30 15:00:00|2638.5|2638|2645|2644.5|2645|2644.5|2638|2637.5|75873
1759244700000|2025-09-30 15:05:00|2645.5|2645|2645.5|2645|2646|2645.5|2643|2642.5|30063
1759245000000|2025-09-30 15:10:00|2645|2644.5|2647|2646.5|2647|2646.5|2643.5|2643|43530
1759245300000|2025-09-30 15:15:00|2646.5|2646|2647|2646.5|2648.5|2648|2645.5|2645|31294
1759245600000|2025-09-30 15:20:00|2647.5|2647|2649|2648.5|2650.5|2650|2646.5|2646|40361
1759245900000|2025-09-30 15:25:00|2648.5|2648|2648.5|2648|2650|2649.5|2647.5|2647|44420
1759302000000|2025-10-01 07:00:00|2653.5|2653|2664.5|2663|2667.5|2667|2652|2650.5|38185
1759302300000|2025-10-01 07:05:00|2665.5|2664.5|2664|2663.5|2668|2667|2663.5|2662|10627
1759302600000|2025-10-01 07:10:00|2665|2664|2665.5|2664|2666.5|2666|2663.5|2662.5|14904
1759302900000|2025-10-01 07:15:00|2665|2663.5|2666.5|2666|2667|2666.5|2664|2663|7643
1759303200000|2025-10-01 07:20:00|2666|2665.5|2671.5|2671|2672.5|2672|2666|2665.5|10138
1759303500000|2025-10-01 07:25:00|2672|2671.5|2670.5|2670|2672|2671.5|2668.5|2668|4940
1759303800000|2025-10-01 07:30:00|2671|2669.5|2668|2667.5|2671|2670|2667.5|2666.5|8184
1759304100000|2025-10-01 07:35:00|2668.5|2668|2665.5|2665|2669|2668.5|2665.5|2665|3238
1759304400000|2025-10-01 07:40:00|2665|2664.5|2668.5|2668|2669|2668.5|2665|2664.5|9783
1759304700000|2025-10-01 07:45:00|2668|2667.5|2667.5|2667|2668|2667.5|2666|2665.5|2234
1759305000000|2025-10-01 07:50:00|2667|2666.5|2668.5|2668|2669|2668.5|2667|2666.5|2691
1759305300000|2025-10-01 07:55:00|2668|2667.5|2667|2666|2669|2668.5|2666.5|2666|4665
1759305600000|2025-10-01 08:00:00|2666.5|2666.5|2673|2672.5|2673|2672.5|2666.5|2666|7757
1759305900000|2025-10-01 08:05:00|2673.5|2673|2672.5|2672|2673.5|2673|2671|2670|14930
1759306200000|2025-10-01 08:10:00|2673|2672.5|2672.5|2672|2674.5|2674|2671|2670.5|5257
1759306500000|2025-10-01 08:15:00|2673|2672.5|2672.5|2672|2674|2673.5|2672|2671.5|10465
1759306800000|2025-10-01 08:20:00|2673|2672.5|2675.5|2675|2676|2675.5|2671.5|2670.5|13123
1759307100000|2025-10-01 08:25:00|2675|2674.5|2670|2669.5|2675|2675|2669.5|2668.5|12593
1759307400000|2025-10-01 08:30:00|2670.5|2670|2669.5|2668.5|2672|2671.5|2668.5|2668|16284
1759307700000|2025-10-01 08:35:00|2670|2669|2672.5|2672|2673|2672.5|2669|2668.5|17318
1759308000000|2025-10-01 08:40:00|2673|2672.5|2673.5|2673|2674|2673.5|2671|2670.5|11909
1759308300000|2025-10-01 08:45:00|2673|2672.5|2675|2674.5|2675.5|2675|2671.5|2671|8670
1759308600000|2025-10-01 08:50:00|2674.5|2674|2675|2674.5|2676.5|2676|2674.5|2674|6610
1759308900000|2025-10-01 08:55:00|2674.5|2674|2676|2675.5|2676|2675.5|2674|2673.5|3746
1759309200000|2025-10-01 09:00:00|2675.5|2675|2675.5|2675|2676|2675.5|2674.5|2674|24168
1759309500000|2025-10-01 09:05:00|2676|2675.5|2675.5|2675|2676.5|2676|2675|2674.5|20642
1759309800000|2025-10-01 09:10:00|2675|2674.5|2675.5|2675|2675.5|2675|2673.5|2673|6536
1759310100000|2025-10-01 09:15:00|2676|2675.5|2672.5|2672|2676|2675.5|2672.5|2672|10527
1759310400000|2025-10-01 09:20:00|2673|2672.5|2671|2670.5|2674|2673.5|2670.5|2670|9314
1759310700000|2025-10-01 09:25:00|2671.5|2671|2669.5|2669|2672|2671.5|2669|2668|14484
1759311000000|2025-10-01 09:30:00|2670|2669.5|2671.5|2671|2671.5|2671|2668.5|2668|8032
1759311300000|2025-10-01 09:35:00|2672|2671.5|2672.5|2672|2673|2672.5|2671.5|2671|3508
1759311600000|2025-10-01 09:40:00|2673|2672.5|2668.5|2668|2673|2672.5|2667.5|2667|7182
1759311900000|2025-10-01 09:45:00|2669|2668.5|2669|2668.5|2670.5|2670|2668.5|2668|9470
1759312200000|2025-10-01 09:50:00|2669.5|2669|2670|2669.5|2670|2669.5|2668|2667.5|15470
1759312500000|2025-10-01 09:55:00|2670.5|2670|2673|2672.5|2673|2672.5|2670|2669.5|10594
1759312800000|2025-10-01 10:00:00|2672.5|2672|2676.5|2676|2677|2676|2672|2671.5|10388
1759313100000|2025-10-01 10:05:00|2677|2676.5|2676|2675.5|2678|2677.5|2676|2675.5|6592
1759313400000|2025-10-01 10:10:00|2675.5|2675|2678.5|2678|2679.5|2679|2675|2674.5|7236
1759313700000|2025-10-01 10:15:00|2679|2677.5|2676.5|2676|2679.5|2679|2676.5|2676|7510
1759314000000|2025-10-01 10:20:00|2677|2676.5|2677|2676.5|2677.5|2677|2676|2675.5|6548
1759314300000|2025-10-01 10:25:00|2677.5|2677|2677.5|2677|2678|2677.5|2677|2676.5|13835
1759314600000|2025-10-01 10:30:00|2678|2677.5|2679|2678.5|2679|2678.5|2678|2677.5|8156
1759314900000|2025-10-01 10:35:00|2678|2677.5|2678.5|2678|2679|2678.5|2678|2677.5|6387
1759315200000|2025-10-01 10:40:00|2679|2678.5|2679|2678.5|2679.5|2679|2678|2677.5|13832
1759315500000|2025-10-01 10:45:00|2678.5|2678|2679|2678.5|2679.5|2679|2678|2677.5|9191
1759315800000|2025-10-01 10:50:00|2679.5|2679|2680|2679.5|2680|2679.5|2678.5|2678|7388
1759316100000|2025-10-01 10:55:00|2680.5|2680|2681|2680.5|2681|2680.5|2680|2679|13341
1759316400000|2025-10-01 11:00:00|2680.5|2680|2680|2679.5|2680.5|2680|2679.5|2679|6825
1759316700000|2025-10-01 11:05:00|2679.5|2679|2676|2675|2680|2679|2675.5|2675|6323
1759317000000|2025-10-01 11:10:00|2675.5|2674.5|2675.5|2675|2675.5|2675|2674.5|2674|7656
1759317300000|2025-10-01 11:15:00|2676|2675.5|2677|2676.5|2677|2676.5|2675.5|2675|5954
1759317600000|2025-10-01 11:20:00|2676.5|2676|2678.5|2678|2678.5|2678|2676.5|2676|11226
1759317900000|2025-10-01 11:25:00|2678|2677.5|2679|2678.5|2679.5|2679|2677.5|2677|6406
1759318200000|2025-10-01 11:30:00|2679.5|2679|2679.5|2679|2680|2679.5|2679|2678.5|16016
1759318500000|2025-10-01 11:35:00|2679|2678.5|2677.5|2677|2679|2678.5|2677|2676.5|3112
1759318800000|2025-10-01 11:40:00|2677|2676.5|2677.5|2676.5|2678|2677.5|2676|2675|6759
1759319100000|2025-10-01 11:45:00|2677|2677|2678|2677|2678|2677.5|2677|2676.5|8116
1759319400000|2025-10-01 11:50:00|2678.5|2677.5|2680.5|2679.5|2680.5|2680|2678.5|2677.5|7868
1759319700000|2025-10-01 11:55:00|2680|2680|2680|2679.5|2680.5|2680|2679|2678.5|8374
1759320000000|2025-10-01 12:00:00|2680.5|2680|2681|2680.5|2681|2680.5|2680|2679.5|9201
1759320300000|2025-10-01 12:05:00|2680.5|2680|2679.5|2679|2680.5|2680|2678|2677.5|2599
1759320600000|2025-10-01 12:10:00|2679|2678.5|2679|2678|2679|2678.5|2678.5|2678|3535
1759320900000|2025-10-01 12:15:00|2678|2678.5|2674.5|2674|2679.5|2678.5|2673|2672.5|11183
1759321200000|2025-10-01 12:20:00|2674|2673.5|2673|2672.5|2675|2674.5|2673|2672.5|5893
1759321500000|2025-10-01 12:25:00|2673.5|2673|2675.5|2675|2675.5|2675|2672.5|2672|40680
1759321800000|2025-10-01 12:30:00|2675|2674.5|2673|2672.5|2675|2674.5|2672|2671.5|9947
1759322100000|2025-10-01 12:35:00|2672.5|2672|2672.5|2672|2673|2672.5|2671.5|2671|16419
1759322400000|2025-10-01 12:40:00|2673|2672.5|2671|2670.5|2673.5|2673|2671|2670.5|5434
1759322700000|2025-10-01 12:45:00|2670.5|2670|2669.5|2669|2671|2670.5|2669.5|2669|5314
1759323000000|2025-10-01 12:50:00|2670|2669.5|2667.5|2667|2670|2669.5|2667|2666.5|6488
1759323300000|2025-10-01 12:55:00|2668|2667.5|2666.5|2666|2669|2668.5|2666.5|2666|6187
1759323600000|2025-10-01 13:00:00|2666|2665.5|2665.5|2665|2667|2666.5|2665|2664.5|6602
1759323900000|2025-10-01 13:05:00|2666|2665.5|2669|2668.5|2669|2668.5|2666|2665.5|13673
1759324200000|2025-10-01 13:10:00|2668.5|2668|2667.5|2666.5|2669|2668|2667|2666.5|6971
1759324500000|2025-10-01 13:15:00|2667|2667|2665.5|2665|2667.5|2667|2665.5|2665|16577
1759324800000|2025-10-01 13:20:00|2666|2664.5|2665|2664.5|2666|2665.5|2663|2662.5|9446
1759325100000|2025-10-01 13:25:00|2664.5|2664|2665.5|2664.5|2666|2665.5|2663.5|2663|13073
1759325400000|2025-10-01 13:30:00|2665|2666|2670.5|2669.5|2671.5|2670.5|2664.5|2664|27324
1759325700000|2025-10-01 13:35:00|2670|2669|2671|2670.5|2671|2670.5|2666.5|2665.5|22067
1759326000000|2025-10-01 13:40:00|2671.5|2671|2672|2671.5|2675|2674.5|2668.5|2668|21390
1759326300000|2025-10-01 13:45:00|2671.5|2670.5|2671.5|2670.5|2672|2671.5|2669|2668.5|17248
1759326600000|2025-10-01 13:50:00|2671|2669.5|2671|2670.5|2672|2671.5|2670|2669.5|21066
1759326900000|2025-10-01 13:55:00|2671.5|2671|2670.5|2670|2673|2672.5|2670|2669.5|11349
1759327200000|2025-10-01 14:00:00|2671|2670.5|2671.5|2671|2672|2671.5|2668.5|2668|23651
1759327500000|2025-10-01 14:05:00|2671|2670.5|2672|2671.5|2673|2672.5|2670.5|2670|16083
1759327800000|2025-10-01 14:10:00|2672.5|2672|2673.5|2672.5|2673.5|2673|2670.5|2670|20603
1759328100000|2025-10-01 14:15:00|2673|2673|2678.5|2677.5|2679|2678|2673|2672.5|45373
1759328400000|2025-10-01 14:20:00|2678|2677|2677.5|2677|2679|2678.5|2677|2676.5|22084
1759328700000|2025-10-01 14:25:00|2678|2676.5|2679|2678.5|2679|2678.5|2677|2676.5|10175
1759329000000|2025-10-01 14:30:00|2676|2675.5|2678|2677.5|2679|2678.5|2674|2673.5|28043
1759329300000|2025-10-01 14:35:00|2677.5|2677|2677.5|2677|2679|2678.5|2677|2676.5|18119
1759329600000|2025-10-01 14:40:00|2677|2676.5|2677.5|2677|2678.5|2678|2676|2675.5|16396
1759329900000|2025-10-01 14:45:00|2677|2676.5|2681|2680.5|2681|2680.5|2677|2676.5|13339
1759330200000|2025-10-01 14:50:00|2680.5|2680|2681|2680.5|2681|2680.5|2679|2678.5|8707
1759330500000|2025-10-01 14:55:00|2681.5|2681|2680.5|2680|2683.5|2683|2680.5|2680|21699
1759330800000|2025-10-01 15:00:00|2680|2679.5|2679|2678.5|2681.5|2681|2678|2677.5|19598
1759331100000|2025-10-01 15:05:00|2678.5|2678|2681.5|2681|2682|2681.5|2678.5|2678|23628
1759331400000|2025-10-01 15:10:00|2681|2680.5|2680.5|2680|2681|2680.5|2678|2677.5|13627
1759331700000|2025-10-01 15:15:00|2681|2680.5|2682|2681.5|2683.5|2682.5|2680.5|2679.5|19698
1759332000000|2025-10-01 15:20:00|2682.5|2682|2686|2685|2686|2685.5|2682.5|2681.5|19976
1759332300000|2025-10-01 15:25:00|2686.5|2685.5|2687|2686.5|2688|2687.5|2686|2685.5|32271
1759388400000|2025-10-02 07:00:00|2679.5|2679|2686|2684.5|2687|2686.5|2676|2675|24309
1759388700000|2025-10-02 07:05:00|2685.5|2685|2681.5|2681|2687|2686|2680.5|2679.5|13594
1759389000000|2025-10-02 07:10:00|2682|2680.5|2677.5|2676.5|2682|2681|2675.5|2674.5|3984
1759389300000|2025-10-02 07:15:00|2677|2676|2673|2672.5|2677|2676|2673|2672|7934
1759389600000|2025-10-02 07:20:00|2673.5|2673|2672|2671.5|2674|2673.5|2670.5|2670|2880
1759389900000|2025-10-02 07:25:00|2672.5|2672|2677.5|2676.5|2677.5|2676.5|2672.5|2672|8469
1759390200000|2025-10-02 07:30:00|2678|2677|2671.5|2671|2678|2677|2671.5|2671|3611
1759390500000|2025-10-02 07:35:00|2672|2671.5|2673.5|2673|2674|2673|2671|2670.5|3574
1759390800000|2025-10-02 07:40:00|2674|2673.5|2676.5|2676|2677|2676|2674|2673.5|4801
1759391100000|2025-10-02 07:45:00|2677|2675|2679|2678.5|2680|2679.5|2676|2675|8560
1759391400000|2025-10-02 07:50:00|2679.5|2679|2678.5|2678|2679.5|2679|2678|2677.5|2175
1759391700000|2025-10-02 07:55:00|2678|2677.5|2676.5|2676|2679|2678|2676.5|2676|2694
1759392000000|2025-10-02 08:00:00|2676|2675|2675.5|2675|2676|2675.5|2673.5|2673|4383
1759392300000|2025-10-02 08:05:00|2674.5|2674|2676.5|2676|2677|2676.5|2674.5|2674|11260
1759392600000|2025-10-02 08:10:00|2676|2675|2677|2676.5|2677.5|2677|2675.5|2675|4711
1759392900000|2025-10-02 08:15:00|2677.5|2676|2677.5|2677|2677.5|2677|2676|2675.5|36234
1759393200000|2025-10-02 08:20:00|2678|2677.5|2681|2680.5|2681|2680.5|2678|2677.5|2188
1759393500000|2025-10-02 08:25:00|2680.5|2680|2679|2678|2681|2680|2676.5|2676|5507
1759393800000|2025-10-02 08:30:00|2678.5|2677.5|2679.5|2679|2680.5|2680|2678|2677.5|7738
1759394100000|2025-10-02 08:35:00|2679|2678.5|2679.5|2679|2679.5|2679|2678.5|2678|3887
1759394400000|2025-10-02 08:40:00|2680|2679.5|2679|2678.5|2680.5|2679.5|2677.5|2677|5060
1759394700000|2025-10-02 08:45:00|2679.5|2679|2681|2680|2681.5|2680.5|2679.5|2679|5898
1759395000000|2025-10-02 08:50:00|2680.5|2680.5|2680|2679.5|2682|2681.5|2680|2679.5|7389
1759395300000|2025-10-02 08:55:00|2679.5|2679|2683|2682|2683|2682|2679.5|2679|6918
1759395600000|2025-10-02 09:00:00|2683.5|2682.5|2683|2682.5|2683.5|2683|2682|2681.5|12536
1759395900000|2025-10-02 09:05:00|2683.5|2683|2682|2681.5|2683.5|2683|2682|2681.5|4858
1759396200000|2025-10-02 09:10:00|2681.5|2681|2679|2678.5|2681.5|2681|2678|2677|20423
1759396500000|2025-10-02 09:15:00|2678|2677.5|2677|2676.5|2678|2677.5|2674.5|2673.5|5535
1759396800000|2025-10-02 09:20:00|2677.5|2677|2675.5|2675|2678.5|2677.5|2675.5|2675|10174
1759397100000|2025-10-02 09:25:00|2676|2675.5|2674.5|2674|2676|2675.5|2673.5|2672.5|7971
1759397400000|2025-10-02 09:30:00|2675|2674.5|2676.5|2676|2677.5|2677|2675|2674.5|6018
1759397700000|2025-10-02 09:35:00|2676|2675.5|2674.5|2674|2676.5|2676|2674.5|2673.5|3581
1759398000000|2025-10-02 09:40:00|2675|2674.5|2674.5|2674|2675.5|2675|2674.5|2674|2699
1759398300000|2025-10-02 09:45:00|2675|2673.5|2673|2672.5|2675|2673.5|2673|2672.5|4789
1759398600000|2025-10-02 09:50:00|2673.5|2673|2672.5|2672|2673.5|2673|2672|2671.5|4236
1759398900000|2025-10-02 09:55:00|2673|2672.5|2674|2673.5|2674.5|2673.5|2672.5|2672|7845
1759399200000|2025-10-02 10:00:00|2674.5|2674|2677|2676.5|2677|2676.5|2674.5|2673.5|6893
1759399500000|2025-10-02 10:05:00|2677.5|2677|2678.5|2678|2678.5|2678|2677|2676.5|3591
1759399800000|2025-10-02 10:10:00|2679|2677.5|2678.5|2678|2679|2678.5|2677.5|2676.5|10113
1759400100000|2025-10-02 10:15:00|2679|2678.5|2679.5|2679|2680.5|2679.5|2678|2677.5|10118
1759400400000|2025-10-02 10:20:00|2679|2678.5|2679|2678.5|2679.5|2679|2677|2676|5342
1759400700000|2025-10-02 10:25:00|2679.5|2677.5|2678|2677|2679.5|2678|2676.5|2676|5135
1759401000000|2025-10-02 10:30:00|2677.5|2677.5|2680|2679.5|2680.5|2679.5|2677.5|2677.5|4499
1759401300000|2025-10-02 10:35:00|2679.5|2679|2678|2677|2679.5|2679|2677.5|2677|48013
1759401600000|2025-10-02 10:40:00|2677.5|2676.5|2677|2676.5|2677.5|2676.5|2676|2675.5|4393
1759401900000|2025-10-02 10:45:00|2676.5|2676|2676.5|2676|2676.5|2676|2675|2674.5|5229
1759402200000|2025-10-02 10:50:00|2677|2676.5|2679|2678.5|2679.5|2678.5|2676.5|2676|5623
1759402500000|2025-10-02 10:55:00|2678.5|2678|2677.5|2677|2679.5|2679|2677|2676|11082
1759402800000|2025-10-02 11:00:00|2677|2676.5|2676|2675.5|2677|2676.5|2675|2674|6877
1759403100000|2025-10-02 11:05:00|2675.5|2675|2675.5|2675|2676.5|2676|2675|2674.5|2459
1759403400000|2025-10-02 11:10:00|2675|2674.5|2676.5|2676|2676.5|2676|2675|2674.5|7136
1759403700000|2025-10-02 11:15:00|2677|2676.5|2675.5|2675|2677|2676.5|2675.5|2674.5|1817
1759404000000|2025-10-02 11:20:00|2675|2674.5|2674.5|2674|2675|2674.5|2674|2673.5|2926
1759404300000|2025-10-02 11:25:00|2674|2673.5|2673|2672.5|2674|2673.5|2673|2672.5|3847
1759404600000|2025-10-02 11:30:00|2672.5|2672|2672|2671.5|2674|2673.5|2672|2671.5|8190
1759404900000|2025-10-02 11:35:00|2671.5|2671|2673.5|2673|2675|2674.5|2671.5|2671|5598
1759405200000|2025-10-02 11:40:00|2673|2672.5|2673.5|2673|2674|2673.5|2672.5|2672|9199
1759405500000|2025-10-02 11:45:00|2674|2673.5|2677|2676.5|2677.5|2677|2673.5|2673|5255
1759405800000|2025-10-02 11:50:00|2677.5|2677|2676.5|2676|2677.5|2677|2674.5|2674|6072
1759406100000|2025-10-02 11:55:00|2676|2675.5|2674|2673|2676.5|2676|2673.5|2673|5364
1759406400000|2025-10-02 12:00:00|2674.5|2673.5|2675.5|2675|2677.5|2677|2674.5|2673.5|9918
1759406700000|2025-10-02 12:05:00|2676|2674.5|2673.5|2673|2676|2675.5|2673.5|2673|5858
1759407000000|2025-10-02 12:10:00|2672.5|2672|2674.5|2673.5|2675.5|2674.5|2672.5|2671.5|3598
1759407300000|2025-10-02 12:15:00|2675|2674|2676|2675.5|2676|2675.5|2674.5|2674|10804
1759407600000|2025-10-02 12:20:00|2676.5|2676|2676.5|2676|2677.5|2677|2676|2675.5|14876
1759407900000|2025-10-02 12:25:00|2677|2676.5|2677|2676.5|2677|2676.5|2676.5|2676|6637
1759408200000|2025-10-02 12:30:00|2677.5|2677|2677|2676.5|2678|2677|2675.5|2675|6377
1759408500000|2025-10-02 12:35:00|2676.5|2676|2675|2674|2677|2676.5|2674.5|2674|2264
1759408800000|2025-10-02 12:40:00|2675.5|2674.5|2675.5|2675|2676.5|2676|2675.5|2674.5|7135
1759409100000|2025-10-02 12:45:00|2675|2674.5|2676.5|2676|2676.5|2676|2674|2673.5|3803
1759409400000|2025-10-02 12:50:00|2676|2675.5|2677.5|2676.5|2677.5|2676.5|2675.5|2675|9550
1759409700000|2025-10-02 12:55:00|2678.5|2677|2676|2675.5|2678.5|2677.5|2675.5|2675|5847
1759410000000|2025-10-02 13:00:00|2675.5|2675|2675|2674.5|2676|2675.5|2673|2672.5|11023
1759410300000|2025-10-02 13:05:00|2674.5|2674|2674|2673.5|2675.5|2675|2673.5|2673|8482
1759410600000|2025-10-02 13:10:00|2673.5|2673|2671.5|2671|2673.5|2673|2671.5|2670.5|6248
1759410900000|2025-10-02 13:15:00|2672|2670.5|2671.5|2671|2673.5|2672.5|2671|2670.5|9753
1759411200000|2025-10-02 13:20:00|2671|2670.5|2672.5|2671.5|2672.5|2671.5|2670.5|2670|8609
1759411500000|2025-10-02 13:25:00|2673|2672.5|2671.5|2670.5|2675.5|2674.5|2671|2670.5|18999
1759411800000|2025-10-02 13:30:00|2672|2671|2676.5|2676|2680|2679.5|2671|2670.5|29572
1759412100000|2025-10-02 13:35:00|2676|2675.5|2680|2679.5|2680|2679.5|2676|2675.5|16109
1759412400000|2025-10-02 13:40:00|2679.5|2679|2682|2681.5|2682.5|2681.5|2679|2678.5|28992
1759412700000|2025-10-02 13:45:00|2681.5|2681|2684.5|2684|2684.5|2684|2681.5|2681|18134
1759413000000|2025-10-02 13:50:00|2685|2684.5|2686|2685.5|2687|2686.5|2684.5|2684|13542
1759413300000|2025-10-02 13:55:00|2685.5|2685|2684|2683.5|2687|2686|2683.5|2683|34619
1759413600000|2025-10-02 14:00:00|2683.5|2683|2687|2686.5|2688|2687.5|2683|2682.5|27314
1759413900000|2025-10-02 14:05:00|2686.5|2686|2680.5|2680|2687|2686.5|2680.5|2680|16554
1759414200000|2025-10-02 14:10:00|2681|2680.5|2679.5|2679|2687.5|2686.5|2679.5|2679|18252
1759414500000|2025-10-02 14:15:00|2680|2679.5|2681|2680.5|2681|2680.5|2678|2677.5|19144
1759414800000|2025-10-02 14:20:00|2681.5|2681|2680.5|2680|2682|2681.5|2680|2679.5|34444
1759415100000|2025-10-02 14:25:00|2681|2680.5|2682.5|2682|2683|2682.5|2681|2680.5|21633
1759415400000|2025-10-02 14:30:00|2683|2682.5|2684|2683.5|2684|2683.5|2682|2681.5|28991
1759415700000|2025-10-02 14:35:00|2683.5|2683|2682|2681.5|2683.5|2683|2681|2680.5|11141
1759416000000|2025-10-02 14:40:00|2681.5|2681|2680.5|2680|2683|2682.5|2680.5|2680|24707
1759416300000|2025-10-02 14:45:00|2681|2680.5|2679.5|2679|2681|2680.5|2679|2678.5|19680
1759416600000|2025-10-02 14:50:00|2680|2679.5|2682.5|2682|2683.5|2683|2679.5|2679|46691
1759416900000|2025-10-02 14:55:00|2683|2682.5|2680.5|2680|2684|2683.5|2680.5|2680|28208
1759417200000|2025-10-02 15:00:00|2681|2680.5|2679.5|2679|2681|2680.5|2679.5|2679|21047
1759417500000|2025-10-02 15:05:00|2680|2679.5|2681|2680.5|2682|2681.5|2680|2679.5|24302
1759417800000|2025-10-02 15:10:00|2680|2679.5|2677.5|2676.5|2680|2679.5|2676.5|2676|32567
1759418100000|2025-10-02 15:15:00|2677|2677|2677|2676.5|2678.5|2678|2676.5|2676|28900
1759418400000|2025-10-02 15:20:00|2676.5|2676|2677.5|2677|2678|2677.5|2676|2675.5|23887
1759418700000|2025-10-02 15:25:00|2678|2677.5|2676.5|2676|2678.5|2678|2676.5|2675.5|25919
1759474800000|2025-10-03 07:00:00|2674.5|2671.5|2685|2683|2687|2686|2674.5|2671.5|18263
1759475100000|2025-10-03 07:05:00|2686.5|2683.5|2688|2687.5|2688|2687.5|2685|2683.5|8703
1759475400000|2025-10-03 07:10:00|2688.5|2686.5|2687.5|2687|2689|2688.5|2686|2685.5|7151
1759475700000|2025-10-03 07:15:00|2688|2687.5|2687|2686|2688|2687.5|2687|2686|9001
1759476000000|2025-10-03 07:20:00|2686.5|2685.5|2688|2687.5|2688|2687.5|2685|2684.5|6446
1759476300000|2025-10-03 07:25:00|2688.5|2688|2688.5|2688|2689|2688.5|2686.5|2686|11825
1759476600000|2025-10-03 07:30:00|2689.5|2689|2693.5|2693|2693.5|2693|2689.5|2689|13713
1759476900000|2025-10-03 07:35:00|2693|2692.5|2693.5|2693|2694|2693.5|2691.5|2691|4897
1759477200000|2025-10-03 07:40:00|2694.5|2694|2695|2694.5|2695.5|2695|2694|2693|5854
1759477500000|2025-10-03 07:45:00|2694|2693.5|2692|2691|2696|2695.5|2692|2691|5065
1759477800000|2025-10-03 07:50:00|2691.5|2690.5|2690.5|2690|2691.5|2690.5|2688.5|2687.5|5597
1759478100000|2025-10-03 07:55:00|2690|2689.5|2690.5|2690|2691|2690.5|2689.5|2689|7401
1759478400000|2025-10-03 08:00:00|2690|2689.5|2693.5|2692.5|2693.5|2692.5|2689.5|2689|8503
1759478700000|2025-10-03 08:05:00|2693|2693|2692.5|2692|2694|2693.5|2691.5|2691|10216
1759479000000|2025-10-03 08:10:00|2693|2692.5|2692.5|2692|2693|2692.5|2692|2691|7268
1759479300000|2025-10-03 08:15:00|2692|2691.5|2692|2691.5|2692|2691.5|2690.5|2690|13189
1759479600000|2025-10-03 08:20:00|2692.5|2690.5|2691|2690.5|2692.5|2691|2690.5|2690|5564
1759479900000|2025-10-03 08:25:00|2690.5|2690|2690|2689.5|2691.5|2691|2690|2689.5|8718
1759480200000|2025-10-03 08:30:00|2690.5|2690|2692.5|2692|2693|2692.5|2689.5|2689|6360
1759480500000|2025-10-03 08:35:00|2693|2692.5|2698|2697.5|2698|2697.5|2693|2692.5|9084
1759480800000|2025-10-03 08:40:00|2698.5|2698|2700.5|2700|2700.5|2700|2697.5|2697|13074
1759481100000|2025-10-03 08:45:00|2701|2700.5|2701|2700.5|2701.5|2701|2700|2699.5|5718
1759481400000|2025-10-03 08:50:00|2700.5|2700|2700|2699.5|2701.5|2701|2700|2699.5|6210
1759481700000|2025-10-03 08:55:00|2701|2700|2701.5|2701|2702|2701|2700|2699.5|4746
1759482000000|2025-10-03 09:00:00|2702|2701.5|2700|2699.5|2702|2701.5|2700|2699.5|10899
1759482300000|2025-10-03 09:05:00|2700.5|2699|2699|2698|2700.5|2699|2698|2697.5|6586
1759482600000|2025-10-03 09:10:00|2698.5|2698.5|2698.5|2697.5|2698.5|2698.5|2697|2696|5907
1759482900000|2025-10-03 09:15:00|2699|2698|2698.5|2698|2700|2699.5|2698.5|2698|3520
1759483200000|2025-10-03 09:20:00|2699|2697.5|2698.5|2698|2699|2698|2697.5|2697|8247
1759483500000|2025-10-03 09:25:00|2699|2698.5|2698.5|2697.5|2699|2698.5|2697|2696.5|7302
1759483800000|2025-10-03 09:30:00|2698|2698|2697.5|2697|2698.5|2698|2697|2696.5|4554
1759484100000|2025-10-03 09:35:00|2698|2696.5|2697|2696.5|2698|2697|2697|2696.5|3036
1759484400000|2025-10-03 09:40:00|2696.5|2696|2696|2695.5|2697|2696.5|2695.5|2695|5746
1759484700000|2025-10-03 09:45:00|2695.5|2695|2694|2693|2695.5|2695|2693|2692.5|3569
1759485000000|2025-10-03 09:50:00|2693|2692|2691|2690.5|2693|2692.5|2690.5|2689.5|12628
1759485300000|2025-10-03 09:55:00|2691.5|2690|2693.5|2692.5|2693.5|2692.5|2691|2690|10948
1759485600000|2025-10-03 10:00:00|2693|2692|2694.5|2694|2694.5|2694|2692.5|2692|4673
1759485900000|2025-10-03 10:05:00|2695|2694.5|2696.5|2696|2696.5|2696|2694.5|2694|46801
1759486200000|2025-10-03 10:10:00|2697|2696.5|2698.5|2698|2698.5|2698|2697|2696.5|4428
1759486500000|2025-10-03 10:15:00|2699|2698.5|2700|2699|2700|2699.5|2698.5|2698|3415
1759486800000|2025-10-03 10:20:00|2699.5|2699.5|2699.5|2698.5|2700.5|2700|2699|2698.5|6332
1759487100000|2025-10-03 10:25:00|2700|2699|2700.5|2699.5|2700.5|2700|2699.5|2699|2734
1759487400000|2025-10-03 10:30:00|2700|2700|2700.5|2700|2701|2700|2699.5|2699|6955
1759487700000|2025-10-03 10:35:00|2701|2700.5|2700.5|2700|2701|2700.5|2700.5|2700|10540
1759488000000|2025-10-03 10:40:00|2700|2699.5|2699.5|2699|2700|2699.5|2699|2698.5|23918
1759488300000|2025-10-03 10:45:00|2699|2698.5|2699|2698.5|2699.5|2699|2698.5|2698|4576
1759488600000|2025-10-03 10:50:00|2699.5|2699|2699.5|2698.5|2699.5|2699|2698|2697.5|5487
1759488900000|2025-10-03 10:55:00|2700|2699|2699.5|2699|2700|2699.5|2699|2698.5|4274
1759489200000|2025-10-03 11:00:00|2698.5|2698|2699|2698.5|2700|2699.5|2697.5|2697|3860
1759489500000|2025-10-03 11:05:00|2699.5|2698|2701.5|2701|2701.5|2701|2699.5|2698|6644
1759489800000|2025-10-03 11:10:00|2702|2701.5|2702|2701.5|2704.5|2704|2701.5|2701|13422
1759490100000|2025-10-03 11:15:00|2702.5|2701|2701.5|2701|2702.5|2701.5|2701|2700.5|6791
1759490400000|2025-10-03 11:20:00|2701|2700.5|2699|2698|2701.5|2701|2699|2698|5697
1759490700000|2025-10-03 11:25:00|2698.5|2697.5|2696.5|2696|2698.5|2697.5|2696.5|2696|3614
1759491000000|2025-10-03 11:30:00|2696|2695.5|2695.5|2694.5|2697|2696.5|2695|2694.5|5749
1759491300000|2025-10-03 11:35:00|2695|2695|2695|2694.5|2695.5|2695|2694.5|2693.5|116931
1759491600000|2025-10-03 11:40:00|2694.5|2694|2694.5|2694|2695.5|2695|2694|2693|3013
1759491900000|2025-10-03 11:45:00|2695|2694.5|2694|2693.5|2696|2695.5|2694|2693|10473
1759492200000|2025-10-03 11:50:00|2693.5|2693|2693.5|2693|2694|2693.5|2693|2692.5|2418
1759492500000|2025-10-03 11:55:00|2693|2692.5|2692|2691|2693.5|2692.5|2691.5|2691|3136
1759492800000|2025-10-03 12:00:00|2691|2690.5|2691|2690.5|2692|2691.5|2691|2690|4003
1759493100000|2025-10-03 12:05:00|2690.5|2690|2689.5|2689|2690.5|2690|2689.5|2689|1933
1759493400000|2025-10-03 12:10:00|2689|2688.5|2688|2687.5|2689.5|2688.5|2688|2687|3899
1759493700000|2025-10-03 12:15:00|2688.5|2688|2688.5|2688|2689|2688.5|2687.5|2687|5775
1759494000000|2025-10-03 12:20:00|2689|2688.5|2689.5|2689|2690|2689.5|2689|2688.5|3018
1759494300000|2025-10-03 12:25:00|2690|2689.5|2690.5|2690|2690.5|2690|2689|2688.5|5523
1759494600000|2025-10-03 12:30:00|2692|2690.5|2689.5|2689|2692|2690.5|2688.5|2688|11391
1759494900000|2025-10-03 12:35:00|2690|2689.5|2690|2689.5|2691|2690.5|2690|2689.5|6676
1759495200000|2025-10-03 12:40:00|2690.5|2690|2691.5|2690.5|2691.5|2691|2690|2690|2365
1759495500000|2025-10-03 12:45:00|2692|2691|2693|2692.5|2693.5|2693|2692|2691|1941
1759495800000|2025-10-03 12:50:00|2692.5|2692|2691.5|2691|2693|2692|2691|2690.5|5997
1759496100000|2025-10-03 12:55:00|2692|2691.5|2693.5|2693|2694|2693.5|2692|2691.5|12976
1759496400000|2025-10-03 13:00:00|2693|2692.5|2693.5|2693|2694|2693.5|2692.5|2692|6128
1759496700000|2025-10-03 13:05:00|2694|2693.5|2695.5|2694.5|2695.5|2695|2694|2693.5|5481
1759497000000|2025-10-03 13:10:00|2695|2695|2696.5|2696|2696.5|2696|2695|2694.5|6960
1759497300000|2025-10-03 13:15:00|2697|2696.5|2693.5|2693|2697|2696.5|2693|2692.5|12435
1759497600000|2025-10-03 13:20:00|2693|2692.5|2689.5|2689|2693|2692.5|2689.5|2689|11585
1759497900000|2025-10-03 13:25:00|2689|2688.5|2686|2685|2689|2688.5|2685.5|2684.5|17375
1759498200000|2025-10-03 13:30:00|2687|2685.5|2694|2693|2696|2695|2686|2685|32528
1759498500000|2025-10-03 13:35:00|2693.5|2692.5|2694.5|2693.5|2695.5|2695|2691|2690.5|14628
1759498800000|2025-10-03 13:40:00|2693.5|2692.5|2696|2695|2697.5|2697|2693|2692|16092
1759499100000|2025-10-03 13:45:00|2695.5|2694.5|2691|2690.5|2695.5|2695|2689.5|2689|15863
1759499400000|2025-10-03 13:50:00|2691.5|2691|2693.5|2693|2694|2693.5|2691|2690.5|14886
1759499700000|2025-10-03 13:55:00|2693|2692.5|2694|2693.5|2695|2694.5|2693|2692.5|9671
1759500000000|2025-10-03 14:00:00|2694.5|2693|2691.5|2691|2694.5|2694|2690.5|2690|22492
1759500300000|2025-10-03 14:05:00|2692|2691.5|2692.5|2692|2694|2693.5|2690.5|2690|9166
1759500600000|2025-10-03 14:10:00|2693|2692.5|2696.5|2696|2697.5|2697|2692.5|2692|17531
1759500900000|2025-10-03 14:15:00|2696|2695.5|2700|2699.5|2700|2699.5|2695|2694.5|13581
1759501200000|2025-10-03 14:20:00|2699.5|2699|2703|2702.5|2704.5|2704|2699.5|2699|13171
1759501500000|2025-10-03 14:25:00|2703.5|2704.5|2705|2704.5|2706.5|2706|2703|2702.5|15253
1759501800000|2025-10-03 14:30:00|2705.5|2705|2706|2705.5|2707|2706.5|2704.5|2704|18563
1759502100000|2025-10-03 14:35:00|2705.5|2705|2702|2701|2706|2705.5|2701.5|2701|28725
1759502400000|2025-10-03 14:40:00|2701.5|2701.5|2700.5|2700|2701.5|2701.5|2700|2699.5|382070
1759502700000|2025-10-03 14:45:00|2700|2699|2701.5|2701|2701.5|2701|2700|2699|23319
1759503000000|2025-10-03 14:50:00|2701|2700.5|2701|2700.5|2702|2701.5|2700.5|2700|21040
1759503300000|2025-10-03 14:55:00|2701.5|2701|2701.5|2701|2702|2701.5|2700.5|2700|14436
1759503600000|2025-10-03 15:00:00|2702|2701.5|2701.5|2701|2702.5|2702|2700.5|2699.5|22486
1759503900000|2025-10-03 15:05:00|2702|2701.5|2701.5|2701|2702.5|2702|2700.5|2700|19347
1759504200000|2025-10-03 15:10:00|2701|2700.5|2702|2701.5|2702.5|2702|2700|2699.5|23215
1759504500000|2025-10-03 15:15:00|2701|2700.5|2698.5|2698|2701|2700.5|2698|2697.5|26194
1759504800000|2025-10-03 15:20:00|2699|2698.5|2700.5|2700|2701|2700.5|2698.5|2698|17395
1759505100000|2025-10-03 15:25:00|2701|2699.5|2702.5|2702|2703|2702.5|2699.5|2699|25033
1759734000000|2025-10-06 07:00:00|2722|2721|2728|2727|2728|2727|2719.5|2718|26999
1759734300000|2025-10-06 07:05:00|2727.5|2726.5|2730|2729.5|2730|2729.5|2725.5|2725|9888
1759734600000|2025-10-06 07:10:00|2729.5|2728.5|2730|2729.5|2730|2729.5|2725.5|2724.5|16031
1759734900000|2025-10-06 07:15:00|2729.5|2729|2730|2729|2732|2731|2728.5|2727.5|10336
1759735200000|2025-10-06 07:20:00|2729.5|2729.5|2725|2724|2731.5|2731|2724.5|2724|2858
1759735500000|2025-10-06 07:25:00|2724.5|2725|2724|2723.5|2725.5|2725|2723.5|2723|10782
1759735800000|2025-10-06 07:30:00|2724.5|2724|2723.5|2722.5|2726|2725|2723|2722.5|7547
1759736100000|2025-10-06 07:35:00|2723|2722|2722|2721.5|2723|2722|2720.5|2720|6648
1759736400000|2025-10-06 07:40:00|2723|2721|2720.5|2720|2723|2722.5|2714|2713.5|55849
1759736700000|2025-10-06 07:45:00|2720|2719.5|2720|2719.5|2722|2721.5|2720|2719|34060
1759737000000|2025-10-06 07:50:00|2719.5|2719|2720|2719.5|2720.5|2720|2719|2718.5|5438
1759737300000|2025-10-06 07:55:00|2720.5|2720|2718.5|2718|2721|2720|2717.5|2716.5|18302
1759737600000|2025-10-06 08:00:00|2719|2718.5|2718.5|2718|2719.5|2719|2717.5|2717|13839
1759737900000|2025-10-06 08:05:00|2718|2717.5|2722.5|2721.5|2723|2722.5|2718|2717.5|25962
1759738200000|2025-10-06 08:10:00|2723|2722|2723|2722.5|2724.5|2724|2722.5|2722|9771
1759738500000|2025-10-06 08:15:00|2722.5|2722|2721.5|2721|2722.5|2722|2721|2720.5|5400
1759738800000|2025-10-06 08:20:00|2722|2721.5|2726.5|2726|2727|2726.5|2721.5|2721.5|12927
1759739100000|2025-10-06 08:25:00|2726|2725.5|2726|2725.5|2726.5|2726|2723.5|2723|4787
1759739400000|2025-10-06 08:30:00|2726.5|2725|2727.5|2727|2729|2728.5|2725.5|2725|10954
1759739700000|2025-10-06 08:35:00|2728|2727.5|2729|2728.5|2729|2728.5|2728|2727|7707
1759740000000|2025-10-06 08:40:00|2729.5|2729|2733.5|2733|2734|2733.5|2729|2729|16530
1759740300000|2025-10-06 08:45:00|2733|2732.5|2732|2731.5|2734|2733.5|2732|2731.5|10083
1759740600000|2025-10-06 08:50:00|2732.5|2732|2733|2732.5|2735|2734.5|2732|2731.5|9683
1759740900000|2025-10-06 08:55:00|2732.5|2732|2731.5|2731|2733|2732.5|2730|2729.5|9465
1759741200000|2025-10-06 09:00:00|2731|2730|2729.5|2729|2731.5|2731|2729.5|2729|4054
1759741500000|2025-10-06 09:05:00|2729|2728.5|2727|2726.5|2729|2728.5|2726.5|2726|6567
1759741800000|2025-10-06 09:10:00|2727.5|2727|2726.5|2726|2727.5|2727|2726|2725.5|4601
1759742100000|2025-10-06 09:15:00|2727|2726.5|2724.5|2724|2727|2726.5|2724|2723.5|8002
1759742400000|2025-10-06 09:20:00|2724|2723.5|2725.5|2725|2725.5|2725|2724|2723.5|5850
1759742700000|2025-10-06 09:25:00|2726|2725.5|2728|2727.5|2728|2727.5|2726|2725.5|20451
1759743000000|2025-10-06 09:30:00|2728.5|2728|2727.5|2727|2729|2728|2727|2726.5|4646
1759743300000|2025-10-06 09:35:00|2727|2726.5|2731|2730|2731.5|2730.5|2726|2725.5|9862
1759743600000|2025-10-06 09:40:00|2730.5|2730.5|2729|2728.5|2730.5|2730.5|2728.5|2728|17192
1759743900000|2025-10-06 09:45:00|2728.5|2728|2726.5|2726|2729|2728.5|2726.5|2726|12190
1759744200000|2025-10-06 09:50:00|2727|2726.5|2728|2727.5|2729.5|2729|2726|2725.5|12038
1759744500000|2025-10-06 09:55:00|2729.5|2729|2728|2727.5|2730.5|2730|2728|2727.5|16971
1759744800000|2025-10-06 10:00:00|2728.5|2728|2731.5|2731|2732|2731.5|2727.5|2727|23355
1759745100000|2025-10-06 10:05:00|2731|2730.5|2731.5|2731|2732|2731|2731|2730.5|9258
1759745400000|2025-10-06 10:10:00|2732|2731.5|2732|2731.5|2732|2731.5|2730.5|2730|10965
1759745700000|2025-10-06 10:15:00|2732.5|2732|2732.5|2732|2733.5|2733|2732|2731.5|13069
1759746000000|2025-10-06 10:20:00|2733.5|2732.5|2731|2730.5|2733.5|2732.5|2731|2730.5|11393
1759746300000|2025-10-06 10:25:00|2731.5|2731|2730.5|2730|2732.5|2731.5|2730.5|2730|7289
1759746600000|2025-10-06 10:30:00|2731|2729.5|2732|2731.5|2733|2732|2730|2729.5|9123
1759746900000|2025-10-06 10:35:00|2731.5|2730.5|2732|2731|2732|2731.5|2730.5|2730|11114
1759747200000|2025-10-06 10:40:00|2731.5|2731.5|2731.5|2731|2732|2731.5|2730.5|2730|705775
1759747500000|2025-10-06 10:45:00|2732|2731.5|2733.5|2733|2733.5|2733|2731.5|2731|10897
1759747800000|2025-10-06 10:50:00|2734|2733.5|2733|2732.5|2734|2733.5|2731.5|2731|16862
1759748100000|2025-10-06 10:55:00|2732.5|2732|2735|2734|2735.5|2735|2731.5|2731|42045
1759748400000|2025-10-06 11:00:00|2736.5|2736|2735|2734.5|2737.5|2737|2735|2734|9538
1759748700000|2025-10-06 11:05:00|2735.5|2735|2737|2736.5|2737.5|2737|2735|2735|4565
1759749000000|2025-10-06 11:10:00|2737.5|2737|2736.5|2736|2738|2737.5|2736.5|2736|9001
1759749300000|2025-10-06 11:15:00|2736|2735.5|2733|2732.5|2736|2735.5|2733|2732.5|11226
1759749600000|2025-10-06 11:20:00|2732.5|2732|2732.5|2732|2733|2732.5|2732|2731.5|6995
1759749900000|2025-10-06 11:25:00|2732|2731|2731.5|2731|2732|2731.5|2731|2730|3144
1759750200000|2025-10-06 11:30:00|2731|2730.5|2729.5|2728.5|2731.5|2731|2729.5|2728.5|9350
1759750500000|2025-10-06 11:35:00|2730|2729|2727|2726.5|2730|2729|2725|2724.5|10487
1759750800000|2025-10-06 11:40:00|2727.5|2726|2729.5|2728.5|2729.5|2728.5|2727|2726|5761
1759751100000|2025-10-06 11:45:00|2729|2728|2725|2724|2729.5|2728.5|2724.5|2724|7352
1759751400000|2025-10-06 11:50:00|2724.5|2724.5|2729|2728.5|2729.5|2728.5|2724.5|2724.5|22946
1759751700000|2025-10-06 11:55:00|2728.5|2728|2728|2727.5|2729|2728.5|2727.5|2727|10660
1759752000000|2025-10-06 12:00:00|2728.5|2728|2728.5|2728|2729|2728.5|2727.5|2727|7491
1759752300000|2025-10-06 12:05:00|2728|2727.5|2728.5|2728|2728.5|2728|2728|2727.5|3912
1759752600000|2025-10-06 12:10:00|2729|2728.5|2729|2728.5|2729|2728.5|2728.5|2728|3380
1759752900000|2025-10-06 12:15:00|2729.5|2729|2731|2730.5|2731|2730.5|2729|2728.5|8942
1759753200000|2025-10-06 12:20:00|2730.5|2730|2732.5|2732|2733|2732.5|2730.5|2730|6874
1759753500000|2025-10-06 12:25:00|2733|2732.5|2731.5|2731|2733|2732.5|2730|2729|11978
1759753800000|2025-10-06 12:30:00|2732|2731.5|2732|2731.5|2732.5|2732|2731|2730.5|6702
1759754100000|2025-10-06 12:35:00|2731.5|2731|2731|2730.5|2731.5|2731|2730|2729.5|61952
1759754400000|2025-10-06 12:40:00|2730|2729.5|2727|2726.5|2730.5|2730|2727|2726.5|8684
1759754700000|2025-10-06 12:45:00|2727.5|2725.5|2724|2723.5|2727.5|2725.5|2723.5|2723|8930
1759755000000|2025-10-06 12:50:00|2723.5|2723|2723.5|2723|2723.5|2723|2722.5|2721.5|12297
1759755300000|2025-10-06 12:55:00|2724|2723.5|2722.5|2722|2724|2723.5|2722|2721|10515
1759755600000|2025-10-06 13:00:00|2722|2721.5|2722|2721.5|2723.5|2723|2721.5|2721|12979
1759755900000|2025-10-06 13:05:00|2722.5|2722|2723.5|2723|2725|2724.5|2722.5|2721.5|23294
1759756200000|2025-10-06 13:10:00|2724.5|2723.5|2725.5|2725|2726|2725|2723.5|2723|10627
1759756500000|2025-10-06 13:15:00|2725|2724.5|2725.5|2725|2726.5|2726|2724.5|2724|8760
1759756800000|2025-10-06 13:20:00|2725|2724.5|2724|2723|2725|2724.5|2722.5|2721.5|5653
1759757100000|2025-10-06 13:25:00|2722.5|2722|2719.5|2718.5|2723.5|2723|2719|2718|25324
1759757400000|2025-10-06 13:30:00|2720.5|2719.5|2724|2723.5|2726|2725.5|2720.5|2719.5|43440
1759757700000|2025-10-06 13:35:00|2723.5|2722.5|2718|2717|2724.5|2724|2718|2717|26607
1759758000000|2025-10-06 13:40:00|2718.5|2717.5|2719.5|2719|2721|2720.5|2718|2717|27365
1759758300000|2025-10-06 13:45:00|2720|2718.5|2719|2718.5|2721|2720.5|2717|2716|31336
1759758600000|2025-10-06 13:50:00|2720|2718|2722|2721.5|2722|2721.5|2719.5|2718|53139
1759758900000|2025-10-06 13:55:00|2721.5|2721|2730.5|2729.5|2730.5|2730|2721|2720.5|24016
1759759200000|2025-10-06 14:00:00|2731|2730|2731|2730.5|2731.5|2731|2726.5|2726|24787
1759759500000|2025-10-06 14:05:00|2730.5|2730|2728.5|2728|2730.5|2730|2724.5|2724|11527
1759759800000|2025-10-06 14:10:00|2729|2728.5|2729.5|2729|2732|2731.5|2728.5|2728|62696
1759760100000|2025-10-06 14:15:00|2730|2728.5|2729|2728|2730|2729.5|2728|2727.5|21611
1759760400000|2025-10-06 14:20:00|2728.5|2727.5|2729.5|2729|2729.5|2729|2727.5|2726.5|16765
1759760700000|2025-10-06 14:25:00|2729|2728.5|2733|2732.5|2733.5|2733|2729|2728.5|11655
1759761000000|2025-10-06 14:30:00|2732.5|2732|2732.5|2732|2734.5|2734|2731.5|2731|17507
1759761300000|2025-10-06 14:35:00|2732|2731.5|2734|2733.5|2734.5|2734|2732|2731.5|31677
1759761600000|2025-10-06 14:40:00|2733.5|2733|2733.5|2733|2735|2734.5|2733|2732.5|13581
1759761900000|2025-10-06 14:45:00|2734|2733.5|2731|2730.5|2734|2733.5|2730.5|2729.5|12774
1759762200000|2025-10-06 14:50:00|2731.5|2731|2732.5|2732|2732.5|2732|2730|2729.5|22242
1759762500000|2025-10-06 14:55:00|2733|2732.5|2732.5|2732|2734|2733.5|2731.5|2731|22412
1759762800000|2025-10-06 15:00:00|2733|2732.5|2730|2729.5|2733|2732.5|2729|2728.5|21669
1759763100000|2025-10-06 15:05:00|2730.5|2730|2731.5|2730.5|2733.5|2733|2730.5|2730|22776
1759763400000|2025-10-06 15:10:00|2731|2731|2732|2731.5|2733.5|2733|2731|2730.5|36032
1759763700000|2025-10-06 15:15:00|2731.5|2731|2733.5|2733|2733.5|2733|2730|2729.5|24715
1759764000000|2025-10-06 15:20:00|2734|2733.5|2736.5|2736|2736.5|2736|2733.5|2733|22372
1759764300000|2025-10-06 15:25:00|2736|2735.5|2736|2735|2736|2735.5|2734.5|2734|37703
1759820400000|2025-10-07 07:00:00|2780|2779|2793|2791.5|2801.5|2800|2774|2773|79276
1759820700000|2025-10-07 07:05:00|2794.5|2793|2788|2786.5|2800.5|2799.5|2788|2786.5|41351
1759821000000|2025-10-07 07:10:00|2787|2785.5|2782.5|2781.5|2791.5|2790.5|2782|2781.5|18302
1759821300000|2025-10-07 07:15:00|2783|2782|2781|2780|2786|2785|2779|2778|14005
1759821600000|2025-10-07 07:20:00|2782.5|2781|2775.5|2774.5|2783|2782|2775|2774|18521
1759821900000|2025-10-07 07:25:00|2775|2774|2773|2772|2775.5|2775|2773|2772|19217
1759822200000|2025-10-07 07:30:00|2772.5|2771|2768.5|2767.5|2772.5|2771|2765|2764|22950
1759822500000|2025-10-07 07:35:00|2769.5|2768|2770.5|2769.5|2772|2771|2768.5|2768|27594
1759822800000|2025-10-07 07:40:00|2770|2770|2772.5|2772|2774|2773.5|2770|2769|17019
1759823100000|2025-10-07 07:45:00|2772|2771.5|2776|2775|2776|2775.5|2771|2770.5|14343
1759823400000|2025-10-07 07:50:00|2775.5|2774.5|2781.5|2780.5|2781.5|2781|2775.5|2774.5|35797
1759823700000|2025-10-07 07:55:00|2781|2780|2785|2784|2785|2784|2781|2780|31781
1759824000000|2025-10-07 08:00:00|2785.5|2784.5|2783.5|2782.5|2785.5|2785|2782.5|2781.5|25736
1759824300000|2025-10-07 08:05:00|2783|2782|2788|2787|2789|2788.5|2781.5|2781|36026
1759824600000|2025-10-07 08:10:00|2789.5|2787.5|2787.5|2786.5|2789.5|2788.5|2787.5|2786.5|24191
1759824900000|2025-10-07 08:15:00|2787|2787|2788.5|2787.5|2788.5|2787.5|2786.5|2786|15769
1759825200000|2025-10-07 08:20:00|2788|2788|2788|2787.5|2789.5|2789|2786.5|2786|16237
1759825500000|2025-10-07 08:25:00|2788.5|2786.5|2786|2785.5|2788.5|2787|2785.5|2785|14535
1759825800000|2025-10-07 08:30:00|2785.5|2785|2785|2784.5|2786.5|2785.5|2784|2783|15504
1759826100000|2025-10-07 08:35:00|2784.5|2784|2782|2781.5|2785|2784|2780.5|2780|13300
1759826400000|2025-10-07 08:40:00|2782.5|2782|2783.5|2783|2785|2784.5|2782.5|2782|11892
1759826700000|2025-10-07 08:45:00|2784|2783.5|2779.5|2779|2784.5|2784|2778.5|2778|14673
1759827000000|2025-10-07 08:50:00|2779|2778.5|2775.5|2775|2780|2779|2775.5|2775|17310
1759827300000|2025-10-07 08:55:00|2775|2774|2776.5|2775.5|2777.5|2777|2773|2772|17608
1759827600000|2025-10-07 09:00:00|2776|2776|2775.5|2775|2777|2776.5|2774.5|2773.5|29903
1759827900000|2025-10-07 09:05:00|2776|2775.5|2772|2771.5|2776|2775.5|2770.5|2769.5|35252
1759828200000|2025-10-07 09:10:00|2771.5|2770.5|2770.5|2769.5|2771.5|2770.5|2769|2768.5|15777
1759828500000|2025-10-07 09:15:00|2771|2770|2774.5|2774|2776|2775|2770.5|2769.5|13293
1759828800000|2025-10-07 09:20:00|2775|2774.5|2778|2777.5|2778|2777.5|2773.5|2773|11220
1759829100000|2025-10-07 09:25:00|2778.5|2778|2776.5|2776|2779|2778|2775.5|2775|18476
1759829400000|2025-10-07 09:30:00|2776|2775.5|2776.5|2776|2777.5|2777|2775.5|2775|12509
1759829700000|2025-10-07 09:35:00|2777|2776.5|2780|2779.5|2780|2779.5|2776.5|2776|11094
1759830000000|2025-10-07 09:40:00|2780.5|2780|2783|2782|2783.5|2783|2780|2779.5|9504
1759830300000|2025-10-07 09:45:00|2782.5|2781.5|2779.5|2779|2782.5|2782|2779.5|2779|7935
1759830600000|2025-10-07 09:50:00|2780|2779.5|2780.5|2780|2782|2781.5|2779.5|2779.5|6986
1759830900000|2025-10-07 09:55:00|2780|2779|2781|2780|2782|2781|2778|2777.5|13056
1759831200000|2025-10-07 10:00:00|2781.5|2780.5|2782.5|2781.5|2783|2782.5|2780.5|2779.5|24765
1759831500000|2025-10-07 10:05:00|2782|2781|2778.5|2778|2782.5|2781|2778.5|2777.5|83270
1759831800000|2025-10-07 10:10:00|2779|2778.5|2779|2778|2779.5|2778.5|2778|2777|12195
1759832100000|2025-10-07 10:15:00|2779.5|2778.5|2779|2778.5|2779.5|2779|2778.5|2778|10499
1759832400000|2025-10-07 10:20:00|2780|2779|2778|2777|2781.5|2781|2778|2777|15119
1759832700000|2025-10-07 10:25:00|2777.5|2777.5|2778.5|2778|2779|2778|2777.5|2777|10899
1759833000000|2025-10-07 10:30:00|2778|2777.5|2777.5|2777|2778|2777.5|2777|2776.5|7572
1759833300000|2025-10-07 10:35:00|2778|2777.5|2778|2777.5|2779.5|2778.5|2778|2777|11622
1759833600000|2025-10-07 10:40:00|2777.5|2777|2777.5|2776.5|2778|2777.5|2777|2776.5|2957
1759833900000|2025-10-07 10:45:00|2777|2777|2778|2777.5|2778|2777.5|2777|2776.5|5604
1759834200000|2025-10-07 10:50:00|2778.5|2778|2783|2782.5|2783.5|2783|2778.5|2778|44930
1759834500000|2025-10-07 10:55:00|2782.5|2782|2782|2781.5|2783|2782.5|2780.5|2780|50512
1759834800000|2025-10-07 11:00:00|2781.5|2780.5|2784|2783.5|2785|2784|2781|2780|19978
1759835100000|2025-10-07 11:05:00|2784.5|2784|2782.5|2782|2785|2784.5|2782.5|2782|15155
1759835400000|2025-10-07 11:10:00|2782|2781.5|2783|2782.5|2784|2783|2782|2781.5|6379
1759835700000|2025-10-07 11:15:00|2782.5|2782|2782.5|2782|2784.5|2784|2782.5|2781.5|10548
1759836000000|2025-10-07 11:20:00|2782|2781.5|2782|2781.5|2782.5|2782|2781|2780.5|4640
1759836300000|2025-10-07 11:25:00|2782.5|2782|2785|2784.5|2785|2784.5|2782.5|2782|3768
1759836600000|2025-10-07 11:30:00|2785.5|2785|2786|2785.5|2786|2785.5|2784.5|2783.5|15215
1759836900000|2025-10-07 11:35:00|2785.5|2785|2785.5|2785|2786|2785.5|2785.5|2785|7174
1759837200000|2025-10-07 11:40:00|2786|2785.5|2787|2786.5|2787|2786.5|2784.5|2783.5|13896
1759837500000|2025-10-07 11:45:00|2787.5|2787|2789|2788.5|2789|2788.5|2786.5|2786|10620
1759837800000|2025-10-07 11:50:00|2789.5|2789|2789.5|2788.5|2791|2790.5|2788.5|2788|9896
1759838100000|2025-10-07 11:55:00|2789|2788|2786.5|2786|2789.5|2788|2786|2785.5|6118
1759838400000|2025-10-07 12:00:00|2787|2786.5|2787|2786.5|2787.5|2787|2786|2785.5|6544
1759838700000|2025-10-07 12:05:00|2786.5|2786|2784|2783.5|2787|2786.5|2784|2783.5|6440
1759839000000|2025-10-07 12:10:00|2784.5|2784|2786|2785.5|2786.5|2786|2784.5|2784|10354
1759839300000|2025-10-07 12:15:00|2786.5|2786|2789|2788.5|2789.5|2788.5|2786.5|2786|17460
1759839600000|2025-10-07 12:20:00|2789.5|2789|2789.5|2789|2790|2789.5|2787.5|2787|9858
1759839900000|2025-10-07 12:25:00|2789|2788.5|2788.5|2787.5|2789.5|2789|2788|2787.5|9816
1759840200000|2025-10-07 12:30:00|2787.5|2787|2788.5|2788|2789|2788.5|2786.5|2786|18045
1759840500000|2025-10-07 12:35:00|2789|2788.5|2789|2788.5|2790.5|2790|2789|2788.5|13656
1759840800000|2025-10-07 12:40:00|2788|2787.5|2790.5|2789.5|2790.5|2790|2788|2787.5|7817
1759841100000|2025-10-07 12:45:00|2790|2789|2790.5|2790|2790.5|2790|2789.5|2789|7034
1759841400000|2025-10-07 12:50:00|2791|2790.5|2792|2791.5|2792.5|2792|2791|2790.5|6859
1759841700000|2025-10-07 12:55:00|2791.5|2791|2791.5|2791|2792.5|2792|2790.5|2790|9513
1759842000000|2025-10-07 13:00:00|2791|2790.5|2784.5|2784|2791|2790.5|2784.5|2784|22630
1759842300000|2025-10-07 13:05:00|2785|2784.5|2779|2778.5|2786.5|2786|2779|2778.5|21035
1759842600000|2025-10-07 13:10:00|2778.5|2778|2788|2787|2788|2787.5|2778.5|2778|7311
1759842900000|2025-10-07 13:15:00|2787.5|2787.5|2785|2784.5|2787.5|2787.5|2784|2783|10759
1759843200000|2025-10-07 13:20:00|2784.5|2784|2783|2782.5|2785|2784|2782.5|2782|12756
1759843500000|2025-10-07 13:25:00|2782.5|2782|2783.5|2782.5|2784|2783|2778|2777.5|13544
1759843800000|2025-10-07 13:30:00|2784|2783.5|2787|2786|2787|2786|2777|2776.5|25884
1759844100000|2025-10-07 13:35:00|2786.5|2786.5|2776|2775.5|2787.5|2786.5|2775|2774.5|27214
1759844400000|2025-10-07 13:40:00|2775.5|2775|2779|2778.5|2780.5|2780|2775.5|2775|20234
1759844700000|2025-10-07 13:45:00|2778.5|2778|2773.5|2773|2779.5|2779|2773|2772.5|12941
1759845000000|2025-10-07 13:50:00|2774|2773.5|2771|2770.5|2774|2773.5|2770.5|2770|14780
1759845300000|2025-10-07 13:55:00|2770|2769.5|2767.5|2767|2770|2769.5|2767|2766.5|13837
1759845600000|2025-10-07 14:00:00|2766.5|2766|2762.5|2762|2768|2767.5|2761|2760.5|24111
1759845900000|2025-10-07 14:05:00|2763|2762.5|2757.5|2757|2763.5|2763|2755.5|2755|29078
1759846200000|2025-10-07 14:10:00|2757|2756.5|2758.5|2758|2759.5|2759|2754.5|2754|14119
1759846500000|2025-10-07 14:15:00|2759|2757.5|2759|2758.5|2759.5|2759|2757|2756.5|13264
1759846800000|2025-10-07 14:20:00|2759.5|2759|2757|2756.5|2761.5|2761|2757|2756.5|8774
1759847100000|2025-10-07 14:25:00|2757.5|2756|2761.5|2761|2763|2762.5|2756|2755.5|22636
1759847400000|2025-10-07 14:30:00|2761|2760.5|2766|2765.5|2767|2766.5|2760.5|2760|20150
1759847700000|2025-10-07 14:35:00|2766.5|2766|2769.5|2768.5|2769.5|2769|2766.5|2766|16029
1759848000000|2025-10-07 14:40:00|2770|2769|2771.5|2770.5|2772|2771|2769|2768.5|19201
1759848300000|2025-10-07 14:45:00|2772|2771.5|2778|2777.5|2778|2777.5|2772|2771|22776
1759848600000|2025-10-07 14:50:00|2777.5|2777|2779|2778|2780|2779.5|2776|2775.5|32502
1759848900000|2025-10-07 14:55:00|2778|2777.5|2780|2779.5|2780|2779.5|2777|2776.5|26403
1759849200000|2025-10-07 15:00:00|2780.5|2780|2780|2779|2782.5|2782|2779.5|2778.5|32276
1759849500000|2025-10-07 15:05:00|2779.5|2778.5|2777|2776|2780.5|2780|2776|2775.5|27127
1759849800000|2025-10-07 15:10:00|2776.5|2775.5|2776|2775.5|2778|2777.5|2775.5|2775|27366
1759850100000|2025-10-07 15:15:00|2775.5|2775|2777.5|2777|2778.5|2778|2775|2774.5|31735
1759850400000|2025-10-07 15:20:00|2777|2776.5|2777|2776.5|2777|2776.5|2774.5|2774|25527
1759850700000|2025-10-07 15:25:00|2777.5|2777|2780|2779|2780|2779.5|2777|2776.5|53301
1759906800000|2025-10-08 07:00:00|2779|2778.5|2773|2772|2784|2783|2770|2769|24551
1759907100000|2025-10-08 07:05:00|2772.5|2771.5|2772|2771|2777.5|2776|2770|2769|27511
1759907400000|2025-10-08 07:10:00|2771.5|2771.5|2766.5|2765.5|2773.5|2773|2765.5|2765|19532
1759907700000|2025-10-08 07:15:00|2765.5|2765|2769|2768|2772|2771.5|2765.5|2765|17229
1759908000000|2025-10-08 07:20:00|2768.5|2768.5|2772|2771|2773|2772.5|2768|2767.5|12259
1759908300000|2025-10-08 07:25:00|2772.5|2771.5|2776.5|2776|2777.5|2776.5|2772|2771|15203
1759908600000|2025-10-08 07:30:00|2776|2775.5|2777|2776.5|2777.5|2777|2773|2772.5|10092
1759908900000|2025-10-08 07:35:00|2776.5|2776|2776.5|2775.5|2777.5|2776.5|2774|2773.5|14843
1759909200000|2025-10-08 07:40:00|2776|2775|2779.5|2779|2779.5|2779|2774|2773.5|8687
1759909500000|2025-10-08 07:45:00|2779|2778.5|2779.5|2779|2779.5|2779|2778|2777.5|6496
1759909800000|2025-10-08 07:50:00|2779|2778.5|2779|2778.5|2780|2779.5|2777.5|2777|10806
1759910100000|2025-10-08 07:55:00|2779.5|2779|2776.5|2776|2779.5|2779|2775.5|2774.5|10383
1759910400000|2025-10-08 08:00:00|2777|2776.5|2771.5|2771|2777.5|2776.5|2771.5|2771|7809
1759910700000|2025-10-08 08:05:00|2771|2770.5|2769.5|2769|2773.5|2773|2769|2768.5|14644
1759911000000|2025-10-08 08:10:00|2770|2769.5|2773|2772.5|2773|2772.5|2768.5|2768|6945
1759911300000|2025-10-08 08:15:00|2773.5|2773|2775|2774.5|2775.5|2775|2772|2771.5|15102
1759911600000|2025-10-08 08:20:00|2774|2773.5|2771.5|2771|2774|2773.5|2768.5|2768|17263
1759911900000|2025-10-08 08:25:00|2771|2770.5|2770|2769.5|2772|2771.5|2769|2768.5|18150
1759912200000|2025-10-08 08:30:00|2770.5|2770|2768|2767.5|2771|2770.5|2768|2767.5|9049
1759912500000|2025-10-08 08:35:00|2769|2767|2770.5|2770|2770.5|2770|2768.5|2767|8708
1759912800000|2025-10-08 08:40:00|2770|2769.5|2770.5|2770|2771.5|2771|2769|2768.5|10898
1759913100000|2025-10-08 08:45:00|2770|2769.5|2771|2770|2771|2770.5|2768.5|2768|20125
1759913400000|2025-10-08 08:50:00|2771.5|2770.5|2774.5|2774|2774.5|2774|2771.5|2770.5|5875
1759913700000|2025-10-08 08:55:00|2774|2773.5|2773|2772.5|2775.5|2774.5|2772|2771.5|10697
1759914000000|2025-10-08 09:00:00|2773.5|2773|2773|2772|2774|2773.5|2773|2772|5341
1759914300000|2025-10-08 09:05:00|2774|2772.5|2775|2774.5|2776|2775.5|2773|2772|7042
1759914600000|2025-10-08 09:10:00|2776|2775|2776.5|2776|2776.5|2776|2773.5|2773|15623
1759914900000|2025-10-08 09:15:00|2776|2775.5|2779.5|2778.5|2779.5|2779|2776|2775.5|9993
1759915200000|2025-10-08 09:20:00|2778.5|2779|2779.5|2779|2779.5|2779|2778.5|2778|6746
1759915500000|2025-10-08 09:25:00|2779|2778.5|2778.5|2778|2780.5|2780|2778|2777.5|10209
1759915800000|2025-10-08 09:30:00|2779|2778.5|2780|2779.5|2780.5|2780|2778.5|2778.5|5832
1759916100000|2025-10-08 09:35:00|2779.5|2779|2781.5|2781|2781.5|2781|2779.5|2779|8380
1759916400000|2025-10-08 09:40:00|2781|2780.5|2782|2781|2782|2781.5|2780.5|2780|17851
1759916700000|2025-10-08 09:45:00|2781.5|2781.5|2781.5|2781|2784|2783.5|2781|2780.5|23209
1759917000000|2025-10-08 09:50:00|2782|2781.5|2783|2782.5|2783|2782.5|2781|2780.5|11523
1759917300000|2025-10-08 09:55:00|2783.5|2783|2784.5|2784|2784.5|2784|2782.5|2782|10281
1759917600000|2025-10-08 10:00:00|2784|2783.5|2785.5|2785|2786.5|2786|2783.5|2783|13690
1759917900000|2025-10-08 10:05:00|2785|2784|2785.5|2785|2785.5|2785|2784|2783.5|10719
1759918200000|2025-10-08 10:10:00|2786|2785.5|2786|2785.5|2786.5|2786|2785.5|2785|11312
1759918500000|2025-10-08 10:15:00|2785.5|2785|2786|2785.5|2786.5|2786|2785.5|2785|3649
1759918800000|2025-10-08 10:20:00|2786.5|2786|2782.5|2782|2786.5|2786|2782.5|2782|7718
1759919100000|2025-10-08 10:25:00|2782|2781.5|2781.5|2781|2782.5|2782|2781.5|2780.5|2945
1759919400000|2025-10-08 10:30:00|2782.5|2782|2782.5|2782|2782.5|2782|2782|2781.5|14732
1759919700000|2025-10-08 10:35:00|2782|2781.5|2779|2778.5|2782.5|2782|2779|2778.5|14700
1759920000000|2025-10-08 10:40:00|2778|2777.5|2780|2779.5|2780|2779.5|2778|2777.5|15072
1759920300000|2025-10-08 10:45:00|2779.5|2779|2783|2782.5|2783.5|2782.5|2779.5|2779|16839
1759920600000|2025-10-08 10:50:00|2783.5|2783|2780.5|2780|2784|2783.5|2780|2779.5|44302
1759920900000|2025-10-08 10:55:00|2781|2780.5|2782.5|2782|2783|2782.5|2781|2780.5|58190
1759921200000|2025-10-08 11:00:00|2781.5|2781|2785|2784.5|2785|2784.5|2781.5|2781|51402
1759921500000|2025-10-08 11:05:00|2785.5|2785|2784|2783.5|2787|2786|2784|2783.5|8226
1759921800000|2025-10-08 11:10:00|2783.5|2783|2785.5|2784.5|2786|2785.5|2783|2782.5|5514
1759922100000|2025-10-08 11:15:00|2785|2784|2781.5|2781|2785|2784|2780.5|2780|3259
1759922400000|2025-10-08 11:20:00|2781|2780.5|2781|2780.5|2782|2781.5|2780.5|2780|3249
1759922700000|2025-10-08 11:25:00|2781.5|2780|2781|2780.5|2782.5|2782|2781|2780|5553
1759923000000|2025-10-08 11:30:00|2780.5|2780|2782|2781.5|2782|2781.5|2780|2779.5|11600
1759923300000|2025-10-08 11:35:00|2781.5|2781|2782.5|2782|2782.5|2782|2781.5|2781|7214
1759923600000|2025-10-08 11:40:00|2782|2781.5|2779|2778.5|2782|2781.5|2779|2778.5|5821
1759923900000|2025-10-08 11:45:00|2779.5|2779|2780.5|2780|2782|2781|2779|2778.5|9308
1759924200000|2025-10-08 11:50:00|2781|2780.5|2782.5|2782|2783|2782.5|2780.5|2780|6794
1759924500000|2025-10-08 11:55:00|2783|2782.5|2785|2784.5|2785.5|2785|2783|2782.5|22235
1759924800000|2025-10-08 12:00:00|2784|2783.5|2784|2783.5|2785|2784|2783|2782|5604
1759925100000|2025-10-08 12:05:00|2783.5|2783|2784.5|2784|2784.5|2784|2783|2782.5|12388
1759925400000|2025-10-08 12:10:00|2785|2784.5|2784|2783.5|2785|2784.5|2783.5|2783|3977
1759925700000|2025-10-08 12:15:00|2784.5|2784|2786|2785.5|2786.5|2786|2784.5|2784|1604925
1759926000000|2025-10-08 12:20:00|2786.5|2786|2787|2786.5|2787|2786.5|2786.5|2786|5338
1759926300000|2025-10-08 12:25:00|2787.5|2787|2787|2786.5|2787.5|2787|2786|2785.5|8956
1759926600000|2025-10-08 12:30:00|2787.5|2787|2788|2787.5|2788|2787.5|2787|2786.5|7497
1759926900000|2025-10-08 12:35:00|2788.5|2788|2788.5|2788|2790.5|2790|2788.5|2788|7024
1759927200000|2025-10-08 12:40:00|2788|2787.5|2787.5|2787|2788.5|2788|2787|2786.5|4955
1759927500000|2025-10-08 12:45:00|2787|2786.5|2787.5|2787|2787.5|2787|2786.5|2786|18749
1759927800000|2025-10-08 12:50:00|2787|2786.5|2785|2784.5|2788|2787.5|2784.5|2784|7312
1759928100000|2025-10-08 12:55:00|2784.5|2784|2785|2784.5|2785.5|2785|2784|2783.5|11151
1759928400000|2025-10-08 13:00:00|2784.5|2784|2786.5|2786|2787|2786.5|2784|2783.5|55132
1759928700000|2025-10-08 13:05:00|2787|2786.5|2784|2783.5|2787.5|2787|2783.5|2783|9357
1759929000000|2025-10-08 13:10:00|2783.5|2783|2783.5|2782.5|2784.5|2784|2782.5|2782|8953
1759929300000|2025-10-08 13:15:00|2784|2783|2781.5|2781|2784|2783.5|2780|2779.5|7285
1759929600000|2025-10-08 13:20:00|2781|2780.5|2781|2780.5|2781.5|2781|2778|2777.5|7404
1759929900000|2025-10-08 13:25:00|2781.5|2780|2778.5|2777.5|2783.5|2783|2778|2777|15198
1759930200000|2025-10-08 13:30:00|2778|2777|2766|2765.5|2780|2779|2766|2765.5|26667
1759930500000|2025-10-08 13:35:00|2765.5|2765|2760|2759|2768.5|2768|2757.5|2756.5|21131
1759930800000|2025-10-08 13:40:00|2759.5|2758.5|2762|2761|2763|2762.5|2758.5|2758|24195
1759931100000|2025-10-08 13:45:00|2761.5|2759|2760|2759.5|2764|2763.5|2758.5|2758|17631
1759931400000|2025-10-08 13:50:00|2759.5|2759|2755|2754.5|2759.5|2759.5|2754|2753|16500
1759931700000|2025-10-08 13:55:00|2755.5|2755|2751.5|2750.5|2755.5|2755|2751|2750|22286
1759932000000|2025-10-08 14:00:00|2751|2750|2750|2749|2754.5|2754|2748.5|2748|22703
1759932300000|2025-10-08 14:05:00|2749.5|2749.5|2754.5|2754|2756.5|2756|2748.5|2747.5|15364
1759932600000|2025-10-08 14:10:00|2755|2753.5|2760.5|2760|2762|2761.5|2754|2753.5|27401
1759932900000|2025-10-08 14:15:00|2761|2760.5|2763.5|2763|2764|2763.5|2759.5|2759|12133
1759933200000|2025-10-08 14:20:00|2764|2763.5|2765.5|2765|2766.5|2766|2763|2762.5|15649
1759933500000|2025-10-08 14:25:00|2765|2764.5|2763.5|2763|2765|2764.5|2762.5|2762|17188
1759933800000|2025-10-08 14:30:00|2761|2760.5|2762|2761.5|2764.5|2764|2761|2760.5|16168
1759934100000|2025-10-08 14:35:00|2762.5|2762|2760.5|2760|2764.5|2764|2760|2759.5|17980
1759934400000|2025-10-08 14:40:00|2761|2760.5|2763|2762.5|2763|2762.5|2760|2759.5|11238
1759934700000|2025-10-08 14:45:00|2762.5|2762|2762.5|2762|2763|2762.5|2761|2760.5|16097
1759935000000|2025-10-08 14:50:00|2763|2762.5|2763|2762.5|2763.5|2763|2761.5|2761|22843
1759935300000|2025-10-08 14:55:00|2762.5|2762|2765|2764.5|2765|2764.5|2762|2761.5|12648
1759935600000|2025-10-08 15:00:00|2765.5|2765|2766.5|2766|2767.5|2767|2765.5|2765|19928
1759935900000|2025-10-08 15:05:00|2766|2765.5|2768|2767.5|2768|2767.5|2765|2764.5|19860
1759936200000|2025-10-08 15:10:00|2767.5|2767|2769.5|2769|2770|2769.5|2767.5|2767|30250
1759936500000|2025-10-08 15:15:00|2769|2768.5|2771|2770.5|2772|2771.5|2769|2768.5|24509
1759936800000|2025-10-08 15:20:00|2771.5|2771|2770.5|2770|2771.5|2771|2770|2769.5|18949
1759937100000|2025-10-08 15:25:00|2771|2770.5|2770.5|2770|2771|2770.5|2770|2769.5|36741
1759993200000|2025-10-09 07:00:00|2782.5|2782|2790|2789.5|2791|2790.5|2781|2780|36449
1759993500000|2025-10-09 07:05:00|2790.5|2790|2790.5|2790|2796|2795|2788.5|2788|16521
1759993800000|2025-10-09 07:10:00|2790|2789.5|2789|2788.5|2792|2791.5|2788|2787.5|10377
1759994100000|2025-10-09 07:15:00|2789.5|2789|2787|2786.5|2789.5|2789|2786|2785.5|6789
1759994400000|2025-10-09 07:20:00|2786|2785.5|2781.5|2781|2786.5|2786|2780.5|2780|10906
1759994700000|2025-10-09 07:25:00|2782|2781.5|2780.5|2780|2782.5|2782|2778.5|2778|5752
1759995000000|2025-10-09 07:30:00|2780|2779.5|2780.5|2780|2782|2781.5|2778|2777.5|9743
1759995300000|2025-10-09 07:35:00|2780|2779.5|2781.5|2781|2783.5|2783|2779|2778.5|7232
1759995600000|2025-10-09 07:40:00|2781|2780.5|2780.5|2779.5|2783|2782.5|2777.5|2777|11817
1759995900000|2025-10-09 07:45:00|2781|2780|2783.5|2783|2785|2784|2778.5|2778|4218
1759996200000|2025-10-09 07:50:00|2784|2782.5|2783.5|2783|2784|2783.5|2782.5|2782|8300
1759996500000|2025-10-09 07:55:00|2784|2783.5|2785.5|2785|2788|2787.5|2784|2783.5|5803
1759996800000|2025-10-09 08:00:00|2786|2785.5|2788.5|2788|2791|2790.5|2786|2785.5|8668
1759997100000|2025-10-09 08:05:00|2788|2787|2785|2784.5|2788|2787|2785|2784.5|4124
1759997400000|2025-10-09 08:10:00|2784.5|2784|2788|2787|2788|2787.5|2784.5|2784|8707
1759997700000|2025-10-09 08:15:00|2787.5|2786.5|2784.5|2784|2787.5|2786.5|2784.5|2784|5272
1759998000000|2025-10-09 08:20:00|2785|2784.5|2787|2786.5|2787.5|2787|2785|2784.5|8203
1759998300000|2025-10-09 08:25:00|2787.5|2787|2785.5|2785|2787.5|2787|2785.5|2784.5|3400
1759998600000|2025-10-09 08:30:00|2786|2785.5|2790|2789.5|2791|2790.5|2785.5|2785.5|6576
1759998900000|2025-10-09 08:35:00|2789.5|2789|2787|2786.5|2790|2789|2787|2786.5|14489
1759999200000|2025-10-09 08:40:00|2787.5|2787|2783.5|2783|2788|2787|2783.5|2783|5063
1759999500000|2025-10-09 08:45:00|2783|2782.5|2787.5|2787|2788|2787.5|2782|2781.5|4654
1759999800000|2025-10-09 08:50:00|2788|2787.5|2789|2788.5|2789|2788.5|2787.5|2787.5|9052
1760000100000|2025-10-09 08:55:00|2789.5|2789|2789.5|2789|2790|2789.5|2788.5|2788|9388
1760000400000|2025-10-09 09:00:00|2789|2788.5|2788|2787|2790|2789.5|2787.5|2787|3457
1760000700000|2025-10-09 09:05:00|2788.5|2787.5|2790|2789.5|2791|2790.5|2788|2787|6773
1760001000000|2025-10-09 09:10:00|2790.5|2790|2788.5|2788|2790.5|2790|2788.5|2788|4155
1760001300000|2025-10-09 09:15:00|2789|2788.5|2787|2786.5|2790|2789.5|2787|2786.5|1996
1760001600000|2025-10-09 09:20:00|2787.5|2787|2783.5|2782.5|2788.5|2788|2783.5|2782.5|3678
1760001900000|2025-10-09 09:25:00|2784.5|2783|2783|2782.5|2785|2784.5|2783|2782.5|5619
1760002200000|2025-10-09 09:30:00|2782.5|2782|2780|2779|2782.5|2782|2779.5|2779|16611
1760002500000|2025-10-09 09:35:00|2779.5|2778.5|2777.5|2777|2780|2779.5|2777.5|2777|16977
1760002800000|2025-10-09 09:40:00|2778|2776.5|2778.5|2777.5|2779|2778.5|2777.5|2776.5|21254
1760003100000|2025-10-09 09:45:00|2779|2778|2779.5|2779|2779.5|2779|2778.5|2778|3522
1760003400000|2025-10-09 09:50:00|2779|2778.5|2782|2781.5|2783|2782.5|2778.5|2777.5|21879
1760003700000|2025-10-09 09:55:00|2782.5|2782|2782.5|2782|2783|2782.5|2780.5|2780|17810
1760004000000|2025-10-09 10:00:00|2783|2782.5|2777.5|2777|2783|2782.5|2777.5|2777|19146
1760004300000|2025-10-09 10:05:00|2778.5|2777.5|2777|2776.5|2778.5|2778|2776|2775|4302
1760004600000|2025-10-09 10:10:00|2777.5|2777|2777.5|2777|2778|2777.5|2777|2776.5|6888
1760004900000|2025-10-09 10:15:00|2778|2776.5|2779.5|2778.5|2779.5|2779|2776.5|2776|5277
1760005200000|2025-10-09 10:20:00|2779|2779|2778|2777.5|2779.5|2779|2778|2777.5|3116
1760005500000|2025-10-09 10:25:00|2778.5|2778|2778|2777|2779|2778.5|2777.5|2776.5|6473
1760005800000|2025-10-09 10:30:00|2777.5|2777.5|2778|2777|2779|2778.5|2777.5|2777|4930
1760006100000|2025-10-09 10:35:00|2777|2777.5|2777.5|2777|2777.5|2777.5|2775.5|2775|5025
1760006400000|2025-10-09 10:40:00|2777|2776.5|2777.5|2777|2778|2777.5|2777|2776.5|3829
1760006700000|2025-10-09 10:45:00|2778|2777.5|2778|2777.5|2778|2777.5|2776.5|2775.5|3619
1760007000000|2025-10-09 10:50:00|2777.5|2777|2779.5|2779|2780|2779.5|2777.5|2777|7711
1760007300000|2025-10-09 10:55:00|2780|2779.5|2782|2781.5|2782|2781.5|2780|2779|54766
1760007600000|2025-10-09 11:00:00|2782.5|2782|2783|2782.5|2784.5|2783.5|2782|2781.5|4791
1760007900000|2025-10-09 11:05:00|2784|2783|2783.5|2782.5|2784|2783.5|2783|2782.5|3566
1760008200000|2025-10-09 11:10:00|2783|2783|2782.5|2782|2784|2783.5|2782|2781|8991
1760008500000|2025-10-09 11:15:00|2782|2781.5|2782.5|2782|2782.5|2782|2781.5|2781|4081
1760008800000|2025-10-09 11:20:00|2783|2781.5|2783.5|2783|2783.5|2783|2782.5|2781.5|9218
1760009100000|2025-10-09 11:25:00|2784|2783.5|2783|2782.5|2784.5|2784|2783|2782.5|6948
1760009400000|2025-10-09 11:30:00|2783.5|2783|2784.5|2783.5|2784.5|2784|2783|2782.5|5078
1760009700000|2025-10-09 11:35:00|2784|2784|2785|2784.5|2785.5|2785|2784|2783.5|5677
1760010000000|2025-10-09 11:40:00|2784.5|2784|2782.5|2782|2785|2784.5|2782.5|2782|2864
1760010300000|2025-10-09 11:45:00|2782|2781.5|2782|2781.5|2782.5|2782|2780.5|2780|5256
1760010600000|2025-10-09 11:50:00|2781.5|2781|2778.5|2778|2781.5|2781|2778|2777.5|3599
1760010900000|2025-10-09 11:55:00|2779|2778.5|2780|2779.5|2780|2779.5|2779|2778|5268
1760011200000|2025-10-09 12:00:00|2779.5|2779|2779|2778|2779.5|2779|2777.5|2777|6639
1760011500000|2025-10-09 12:05:00|2778.5|2778.5|2781.5|2781|2781.5|2781|2778.5|2778|5073
1760011800000|2025-10-09 12:10:00|2781|2780.5|2781|2780.5|2781|2780.5|2780|2779|2479
1760012100000|2025-10-09 12:15:00|2781.5|2781|2782.5|2782|2782.5|2782|2781.5|2781|6526
1760012400000|2025-10-09 12:20:00|2783|2782.5|2781|2780.5|2783|2782.5|2781|2780.5|5232
1760012700000|2025-10-09 12:25:00|2780.5|2780|2780.5|2779.5|2781|2780.5|2779.5|2779|6010
1760013000000|2025-10-09 12:30:00|2780|2780|2779|2778.5|2780.5|2780|2777.5|2777|64243
1760013300000|2025-10-09 12:35:00|2778.5|2778|2778.5|2778|2778.5|2778.5|2776|2775.5|8540
1760013600000|2025-10-09 12:40:00|2779|2778.5|2777|2776.5|2779|2778.5|2777|2776.5|17976
1760013900000|2025-10-09 12:45:00|2776.5|2776|2776.5|2776|2778.5|2777.5|2776.5|2775.5|7858
1760014200000|2025-10-09 12:50:00|2777|2776.5|2776.5|2776|2777.5|2777|2775.5|2775|6909
1760014500000|2025-10-09 12:55:00|2777|2776.5|2778|2777.5|2778|2777.5|2777|2776|4812
1760014800000|2025-10-09 13:00:00|2778.5|2778|2779.5|2779|2779.5|2779|2777|2776.5|6951
1760015100000|2025-10-09 13:05:00|2780|2779.5|2779.5|2778.5|2780.5|2779.5|2779|2778|6145
1760015400000|2025-10-09 13:10:00|2779|2779|2781|2780.5|2781.5|2781|2779|2778.5|7387
1760015700000|2025-10-09 13:15:00|2781.5|2781|2784|2783|2784|2783|2780|2779.5|3935
1760016000000|2025-10-09 13:20:00|2784.5|2783.5|2786.5|2785.5|2786.5|2786|2784.5|2783.5|5611
1760016300000|2025-10-09 13:25:00|2786|2785|2785.5|2785|2786.5|2785|2783|2782.5|14853
1760016600000|2025-10-09 13:30:00|2785|2784.5|2796|2795|2801.5|2801|2785|2784.5|39892
1760016900000|2025-10-09 13:35:00|2795.5|2794.5|2795|2794.5|2797|2796.5|2793|2792|13596
1760017200000|2025-10-09 13:40:00|2795.5|2795|2792|2791.5|2796.5|2795.5|2792|2791.5|11205
1760017500000|2025-10-09 13:45:00|2791.5|2791|2785.5|2784.5|2794|2793|2785.5|2784.5|22281
1760017800000|2025-10-09 13:50:00|2785|2784|2776|2775.5|2785|2784|2776|2775.5|26027
1760018100000|2025-10-09 13:55:00|2775.5|2775|2772|2771.5|2777.5|2777|2770|2769|24887
1760018400000|2025-10-09 14:00:00|2771.5|2771|2779.5|2778.5|2780|2779.5|2771|2770.5|24014
1760018700000|2025-10-09 14:05:00|2779|2779|2781.5|2781|2782.5|2782|2777|2776|34067
1760019000000|2025-10-09 14:10:00|2782.5|2780.5|2778.5|2778|2782.5|2782|2777|2776|11926
1760019300000|2025-10-09 14:15:00|2778|2777.5|2779|2778.5|2779|2778.5|2777.5|2776.5|12650
1760019600000|2025-10-09 14:20:00|2778.5|2778|2776|2775|2778.5|2778|2774|2773|55881
1760019900000|2025-10-09 14:25:00|2775.5|2774.5|2772.5|2771.5|2776.5|2776|2772.5|2771.5|15303
1760020200000|2025-10-09 14:30:00|2772|2771|2770|2769.5|2772|2771|2767.5|2766.5|28725
1760020500000|2025-10-09 14:35:00|2770.5|2770|2771.5|2771|2773|2772.5|2769|2768.5|12412
1760020800000|2025-10-09 14:40:00|2772|2771.5|2776|2775.5|2776|2775.5|2772|2771|14304
1760021100000|2025-10-09 14:45:00|2775.5|2775|2780.5|2780|2780.5|2780|2774.5|2774|14043
1760021400000|2025-10-09 14:50:00|2780|2779.5|2779.5|2779|2780|2779.5|2778|2777.5|14101
1760021700000|2025-10-09 14:55:00|2779|2778.5|2778|2777.5|2779|2778.5|2777|2776.5|20148
1760022000000|2025-10-09 15:00:00|2778.5|2778|2778|2777|2779|2778.5|2776|2775|22910
1760022300000|2025-10-09 15:05:00|2777|2776.5|2781|2780.5|2781.5|2781|2776.5|2776|10942
1760022600000|2025-10-09 15:10:00|2780.5|2780|2782|2781.5|2785|2784.5|2780.5|2780|16360
1760022900000|2025-10-09 15:15:00|2782.5|2782|2782.5|2782|2784|2783.5|2782|2781.5|26355
1760023200000|2025-10-09 15:20:00|2782|2781.5|2783.5|2783|2784.5|2784|2781.5|2781|22575
1760023500000|2025-10-09 15:25:00|2783|2782.5|2781|2780.5|2783.5|2783|2780.5|2780|26505
1760079600000|2025-10-10 07:00:00|2754.5|2754|2766|2765.5|2766|2765.5|2754.5|2753|36728
1760079900000|2025-10-10 07:05:00|2766.5|2766|2758.5|2758|2768|2767|2755.5|2755|14219
1760080200000|2025-10-10 07:10:00|2758|2757.5|2760.5|2760|2762|2761.5|2758|2757.5|11804
1760080500000|2025-10-10 07:15:00|2760|2759|2756|2755|2760.5|2760|2756|2755|16568
1760080800000|2025-10-10 07:20:00|2755.5|2755.5|2752|2751|2756|2755.5|2750.5|2750|114474
1760081100000|2025-10-10 07:25:00|2751.5|2750.5|2754.5|2754|2755.5|2755|2750.5|2750|7979
1760081400000|2025-10-10 07:30:00|2755.5|2755|2756.5|2755.5|2756.5|2755.5|2753.5|2753|7994
1760081700000|2025-10-10 07:35:00|2757|2756.5|2757|2756.5|2757.5|2756.5|2755|2754.5|5266
1760082000000|2025-10-10 07:40:00|2757.5|2757|2758.5|2758|2759.5|2759|2757|2756.5|21052
1760082300000|2025-10-10 07:45:00|2759|2758.5|2761|2760|2762|2761.5|2759|2758.5|8370
1760082600000|2025-10-10 07:50:00|2760.5|2759.5|2760.5|2760|2761|2760.5|2759.5|2759|3007
1760082900000|2025-10-10 07:55:00|2761|2760.5|2761|2760.5|2762|2761.5|2759.5|2759|5894
1760083200000|2025-10-10 08:00:00|2760.5|2760|2762.5|2762|2764|2763.5|2760.5|2760|8888
1760083500000|2025-10-10 08:05:00|2763.5|2763|2762.5|2762|2763.5|2763|2762.5|2762|14146
1760083800000|2025-10-10 08:10:00|2763|2762.5|2764.5|2763.5|2764.5|2764|2762.5|2762|12594
1760084100000|2025-10-10 08:15:00|2764|2764|2764.5|2764|2764.5|2764|2763.5|2763|8778
1760084400000|2025-10-10 08:20:00|2764|2763.5|2760|2759.5|2764.5|2764|2760|2759|13513
1760084700000|2025-10-10 08:25:00|2759.5|2759|2759.5|2759|2760.5|2760|2759|2758.5|9908
1760085000000|2025-10-10 08:30:00|2760|2759.5|2759|2758|2762.5|2762|2758.5|2758|11366
1760085300000|2025-10-10 08:35:00|2758.5|2758.5|2755.5|2754.5|2759.5|2758.5|2755|2754.5|11241
1760085600000|2025-10-10 08:40:00|2756|2755|2757|2756|2757|2756.5|2756|2755|11259
1760085900000|2025-10-10 08:45:00|2756.5|2756.5|2757|2756.5|2757|2756.5|2755|2754.5|29167
1760086200000|2025-10-10 08:50:00|2758|2757.5|2759|2758.5|2759.5|2759|2758|2757|7509
1760086500000|2025-10-10 08:55:00|2759.5|2759|2759|2758.5|2760|2759.5|2758.5|2758|18965
1760086800000|2025-10-10 09:00:00|2758.5|2758|2758.5|2758|2759|2758|2756.5|2756|5762
1760087100000|2025-10-10 09:05:00|2758|2757.5|2757.5|2757|2758|2757.5|2756.5|2756|3623
1760087400000|2025-10-10 09:10:00|2758|2757.5|2757.5|2757|2759|2758.5|2757.5|2757|3258
1760087700000|2025-10-10 09:15:00|2758|2757.5|2758|2757.5|2758|2757.5|2756.5|2756|6053
1760088000000|2025-10-10 09:20:00|2757.5|2757|2757|2756.5|2758|2757.5|2756|2755|6502
1760088300000|2025-10-10 09:25:00|2757.5|2757|2756.5|2755.5|2757.5|2757|2756|2755.5|8766
1760088600000|2025-10-10 09:30:00|2756|2754.5|2758.5|2758|2759|2758|2754.5|2754|6308
1760088900000|2025-10-10 09:35:00|2759|2758.5|2759|2758.5|2759.5|2759|2758.5|2757.5|5719
1760089200000|2025-10-10 09:40:00|2759.5|2759|2759|2758.5|2760.5|2760|2758.5|2758|7884
1760089500000|2025-10-10 09:45:00|2759.5|2759|2757|2756.5|2759.5|2759|2756.5|2756|4943
1760089800000|2025-10-10 09:50:00|2757.5|2757|2755|2754.5|2757.5|2757|2755|2754.5|6830
1760090100000|2025-10-10 09:55:00|2754.5|2754|2751|2750.5|2754.5|2754.5|2751|2750.5|3438
1760090400000|2025-10-10 10:00:00|2750.5|2750|2752.5|2752|2753|2752|2750.5|2749.5|7377
1760090700000|2025-10-10 10:05:00|2753|2752.5|2751|2750.5|2753|2752.5|2750.5|2750|5375
1760091000000|2025-10-10 10:10:00|2751.5|2751|2750.5|2749.5|2753.5|2753|2750.5|2749.5|7014
1760091300000|2025-10-10 10:15:00|2750|2750|2748.5|2748|2750|2750|2747.5|2747|7485
1760091600000|2025-10-10 10:20:00|2749|2747.5|2748|2747.5|2749|2747.5|2747|2746.5|5425
1760091900000|2025-10-10 10:25:00|2748.5|2748|2747.5|2747|2749|2748.5|2747|2746.5|4788
1760092200000|2025-10-10 10:30:00|2747|2746.5|2748|2747.5|2748|2747.5|2746|2745.5|6790
1760092500000|2025-10-10 10:35:00|2748.5|2748|2749.5|2749|2751.5|2751|2748.5|2748|8697
1760092800000|2025-10-10 10:40:00|2749|2748.5|2749.5|2749|2749.5|2749|2747.5|2747|6503
1760093100000|2025-10-10 10:45:00|2749|2748.5|2746|2745.5|2749.5|2749|2745.5|2745|10646
1760093400000|2025-10-10 10:50:00|2745.5|2745|2751|2750.5|2751.5|2751|2745|2744.5|30495
1760093700000|2025-10-10 10:55:00|2751.5|2751|2753|2752|2754|2753.5|2751|2750.5|116878
1760094000000|2025-10-10 11:00:00|2752|2751.5|2756|2755.5|2756|2755.5|2751.5|2750.5|8960
1760094300000|2025-10-10 11:05:00|2755.5|2755|2757|2756.5|2757|2756.5|2755|2754|6537
1760094600000|2025-10-10 11:10:00|2756.5|2756|2758|2757.5|2758.5|2758|2756.5|2756|4136
1760094900000|2025-10-10 11:15:00|2758.5|2758|2760.5|2760|2760.5|2760|2758|2757.5|5572
1760095200000|2025-10-10 11:20:00|2761|2760.5|2761|2760.5|2762|2761.5|2760.5|2760|1862571
1760095500000|2025-10-10 11:25:00|2761.5|2761|2759|2758.5|2761.5|2761|2759|2758.5|3252
1760095800000|2025-10-10 11:30:00|2759.5|2759|2760.5|2760|2760.5|2760|2759.5|2759|7452
1760096100000|2025-10-10 11:35:00|2760|2759.5|2758.5|2758|2760|2759.5|2758.5|2758|6381
1760096400000|2025-10-10 11:40:00|2759|2758.5|2757|2756.5|2759.5|2758.5|2756.5|2756|7548
1760096700000|2025-10-10 11:45:00|2757.5|2757|2757.5|2756.5|2758|2757.5|2757|2756|3735
1760097000000|2025-10-10 11:50:00|2757|2756|2758.5|2758|2759|2758.5|2756.5|2756|6919
1760097300000|2025-10-10 11:55:00|2759|2757.5|2759.5|2759|2760|2759.5|2758|2757.5|4397
1760097600000|2025-10-10 12:00:00|2759|2758.5|2757.5|2757|2759.5|2759|2756.5|2756|4573
1760097900000|2025-10-10 12:05:00|2758|2756.5|2757.5|2757|2759.5|2758.5|2757.5|2756.5|16476
1760098200000|2025-10-10 12:10:00|2757|2756.5|2758|2757.5|2758.5|2758|2757|2756.5|3366
1760098500000|2025-10-10 12:15:00|2758.5|2758|2757.5|2757|2759|2758.5|2757.5|2757|15405
1760098800000|2025-10-10 12:20:00|2757|2756.5|2758.5|2758|2758.5|2758|2757|2756.5|6208
1760099100000|2025-10-10 12:25:00|2759|2758.5|2759.5|2759|2760|2759.5|2758.5|2758|10765
1760099400000|2025-10-10 12:30:00|2760|2759.5|2757|2756.5|2760|2759.5|2757|2756|12910
1760099700000|2025-10-10 12:35:00|2756.5|2756|2755.5|2755|2757|2756.5|2755.5|2755|4608
1760100000000|2025-10-10 12:40:00|2756|2755.5|2754|2753|2756.5|2756|2754|2753|9489
1760100300000|2025-10-10 12:45:00|2753.5|2753.5|2754.5|2754|2754.5|2754|2753|2752.5|22831
1760100600000|2025-10-10 12:50:00|2754|2753.5|2748.5|2748|2754|2753.5|2748|2747|10866
1760100900000|2025-10-10 12:55:00|2749|2748.5|2749.5|2749|2750|2749.5|2748.5|2748|7065
1760101200000|2025-10-10 13:00:00|2750|2749.5|2749.5|2749|2751.5|2751|2749|2748.5|9956
1760101500000|2025-10-10 13:05:00|2750|2749.5|2746.5|2745.5|2750.5|2750|2746.5|2745.5|11015
1760101800000|2025-10-10 13:10:00|2746|2746|2744|2743.5|2746|2746|2742|2741.5|8707
1760102100000|2025-10-10 13:15:00|2743.5|2743|2738.5|2738|2745|2744.5|2738.5|2737.5|10225
1760102400000|2025-10-10 13:20:00|2737.5|2737|2731.5|2731|2737.5|2737|2730|2729.5|20286
1760102700000|2025-10-10 13:25:00|2732|2731.5|2730|2729.5|2733.5|2733|2728|2727.5|25670
1760103000000|2025-10-10 13:30:00|2730.5|2729|2731|2730|2735|2734.5|2729|2728|76373
1760103300000|2025-10-10 13:35:00|2730.5|2730.5|2722.5|2722|2731|2730.5|2722.5|2722|29713
1760103600000|2025-10-10 13:40:00|2723|2721.5|2722|2721.5|2726.5|2725.5|2721.5|2720.5|36272
1760103900000|2025-10-10 13:45:00|2722.5|2722|2726|2725.5|2728|2727.5|2722.5|2721.5|21076
1760104200000|2025-10-10 13:50:00|2726.5|2726|2725|2724.5|2727|2726.5|2723|2722.5|18694
1760104500000|2025-10-10 13:55:00|2725.5|2724|2728|2727.5|2730|2729|2723.5|2723|20862
1760104800000|2025-10-10 14:00:00|2727.5|2727|2722|2721.5|2728.5|2728|2720.5|2720|34452
1760105100000|2025-10-10 14:05:00|2721.5|2721|2726|2725.5|2727|2726.5|2721|2720.5|31358
1760105400000|2025-10-10 14:10:00|2727|2726.5|2725|2724.5|2727|2726.5|2723|2722|20869
1760105700000|2025-10-10 14:15:00|2724.5|2723.5|2718.5|2718|2724.5|2723.5|2716|2715|30349
1760106000000|2025-10-10 14:20:00|2719|2718.5|2718.5|2717.5|2720|2719.5|2716.5|2716|19067
1760106300000|2025-10-10 14:25:00|2718|2716.5|2715.5|2715|2720|2719.5|2715|2714.5|21919
1760106600000|2025-10-10 14:30:00|2715|2714.5|2716.5|2716|2717.5|2717|2714.5|2714|18611
1760106900000|2025-10-10 14:35:00|2717|2716.5|2717|2716.5|2717.5|2717|2713.5|2713|22024
1760107200000|2025-10-10 14:40:00|2718|2717.5|2715|2714.5|2718|2717.5|2714.5|2714|21139
1760107500000|2025-10-10 14:45:00|2716|2715.5|2714|2713.5|2717.5|2717|2713|2712.5|18752
1760107800000|2025-10-10 14:50:00|2714.5|2714|2718.5|2718|2719|2718.5|2713.5|2713|21724
1760108100000|2025-10-10 14:55:00|2719|2718.5|2707.5|2707|2720.5|2720|2703.5|2702.5|62064
1760108400000|2025-10-10 15:00:00|2705.5|2705|2701.5|2701|2708|2707|2699|2698.5|54561
1760108700000|2025-10-10 15:05:00|2701|2700.5|2697.5|2696.5|2703.5|2703|2695|2694.5|41730
1760109000000|2025-10-10 15:10:00|2698|2697|2702.5|2702|2703.5|2703|2697.5|2697|29163
1760109300000|2025-10-10 15:15:00|2702|2701.5|2695.5|2694.5|2703|2702.5|2695|2694.5|47889
1760109600000|2025-10-10 15:20:00|2695|2694|2691.5|2691|2695|2694.5|2691|2690.5|39223
1760109900000|2025-10-10 15:25:00|2692|2690.5|2692.5|2692|2695|2694.5|2689|2688.5|46146
1760338800000|2025-10-13 07:00:00|2705.5|2703.5|2696|2695.5|2706.5|2705|2695|2694.5|33729
1760339100000|2025-10-13 07:05:00|2696.5|2696|2696|2695.5|2699|2698|2692.5|2692|23489
1760339400000|2025-10-13 07:10:00|2695.5|2695|2701|2700.5|2704|2703|2695.5|2695|16183
1760339700000|2025-10-13 07:15:00|2700.5|2700|2702.5|2702|2702.5|2702|2698.5|2698|26869
1760340000000|2025-10-13 07:20:00|2703|2702.5|2703|2702|2703|2702.5|2700.5|2700|25377
1760340300000|2025-10-13 07:25:00|2702.5|2702.5|2706.5|2706|2706.5|2706|2701.5|2701|7767
1760340600000|2025-10-13 07:30:00|2707|2706.5|2706.5|2706|2707.5|2707|2705|2704|35062
1760340900000|2025-10-13 07:35:00|2707.5|2707|2709|2708.5|2709|2708.5|2707.5|2707|6434
1760341200000|2025-10-13 07:40:00|2709.5|2709|2706.5|2705.5|2709.5|2709|2706|2705.5|13069
1760341500000|2025-10-13 07:45:00|2706|2705|2707.5|2706.5|2709|2708.5|2705.5|2705|15092
1760341800000|2025-10-13 07:50:00|2707|2707|2708|2707.5|2708|2707.5|2705|2704.5|5659
1760342100000|2025-10-13 07:55:00|2708.5|2708|2708.5|2708|2710|2709.5|2707.5|2706.5|14623
1760342400000|2025-10-13 08:00:00|2708|2707|2710|2709.5|2711.5|2711|2707.5|2706.5|9975
1760342700000|2025-10-13 08:05:00|2709.5|2708.5|2710.5|2709.5|2712.5|2712|2708.5|2707.5|14586
1760343000000|2025-10-13 08:10:00|2711|2710|2710.5|2710|2712|2711|2709.5|2708.5|5272
1760343300000|2025-10-13 08:15:00|2710|2709.5|2707|2706|2710.5|2710|2705.5|2704.5|8049
1760343600000|2025-10-13 08:20:00|2707.5|2706.5|2704.5|2703.5|2710.5|2710|2704.5|2703.5|23538
1760343900000|2025-10-13 08:25:00|2704|2703|2701.5|2700.5|2704|2703|2701|2700.5|8841
1760344200000|2025-10-13 08:30:00|2702|2701|2707|2706.5|2708|2707.5|2702|2701|8813
1760344500000|2025-10-13 08:35:00|2707.5|2707|2705|2704|2708|2707.5|2705|2704|9551
1760344800000|2025-10-13 08:40:00|2704.5|2704.5|2707|2706.5|2707|2706.5|2704.5|2704.5|6231
1760345100000|2025-10-13 08:45:00|2706.5|2706|2709|2708.5|2709|2708.5|2706|2705.5|7104
1760345400000|2025-10-13 08:50:00|2709.5|2708|2711|2710|2711.5|2711|2709.5|2708|5400
1760345700000|2025-10-13 08:55:00|2711.5|2710.5|2715.5|2714.5|2715.5|2714.5|2711.5|2710|4331
1760346000000|2025-10-13 09:00:00|2715|2714|2708.5|2708|2715|2714.5|2708.5|2708|5912
1760346300000|2025-10-13 09:05:00|2709|2708.5|2707.5|2707|2709.5|2709|2707.5|2706.5|4758
1760346600000|2025-10-13 09:10:00|2707|2706.5|2705.5|2704.5|2708.5|2708|2704.5|2704|6979
1760346900000|2025-10-13 09:15:00|2706|2705|2703.5|2702.5|2706|2705.5|2703.5|2702.5|5310
1760347200000|2025-10-13 09:20:00|2703|2703|2702|2701.5|2703.5|2703|2701.5|2701|9094
1760347500000|2025-10-13 09:25:00|2702.5|2702|2701|2700|2703|2702.5|2701|2700|4580
1760347800000|2025-10-13 09:30:00|2700.5|2700.5|2702|2701|2702|2701.5|2700.5|2700|4536
1760348100000|2025-10-13 09:35:00|2701.5|2701.5|2701.5|2701|2702|2701.5|2701|2700|5909
1760348400000|2025-10-13 09:40:00|2701|2700.5|2703|2702.5|2703|2702.5|2700.5|2700|4262
1760348700000|2025-10-13 09:45:00|2703.5|2703|2703|2702|2704|2703.5|2703|2702|14512
1760349000000|2025-10-13 09:50:00|2703.5|2702.5|2703|2702.5|2703.5|2703|2702|2701|6873
1760349300000|2025-10-13 09:55:00|2703.5|2703|2704.5|2704|2704.5|2704|2703.5|2702.5|3666
1760349600000|2025-10-13 10:00:00|2704|2703.5|2703.5|2703|2704.5|2704|2703|2702.5|5969
1760349900000|2025-10-13 10:05:00|2704|2703.5|2704.5|2704|2704.5|2704|2703.5|2702.5|9320
1760350200000|2025-10-13 10:10:00|2704|2703.5|2705.5|2705|2705.5|2705|2703|2702.5|4258
1760350500000|2025-10-13 10:15:00|2706|2705.5|2705|2704.5|2706|2705.5|2704.5|2703.5|7060
1760350800000|2025-10-13 10:20:00|2705.5|2705|2704|2703.5|2705.5|2705|2703|2702|5716
1760351100000|2025-10-13 10:25:00|2704.5|2704|2703|2702.5|2705|2704.5|2703|2702.5|7791
1760351400000|2025-10-13 10:30:00|2703.5|2702|2704.5|2704|2705|2704.5|2703.5|2702|3583
1760351700000|2025-10-13 10:35:00|2705|2704.5|2704|2703.5|2705.5|2705|2703|2702.5|8275
1760352000000|2025-10-13 10:40:00|2703.5|2703|2703.5|2703|2704|2703.5|2703.5|2702.5|2542
1760352300000|2025-10-13 10:45:00|2703|2702.5|2704|2703.5|2705|2704.5|2703|2702.5|3287
1760352600000|2025-10-13 10:50:00|2705|2703|2705.5|2705|2705.5|2705|2704.5|2703|4131
1760352900000|2025-10-13 10:55:00|2706|2705.5|2706.5|2705.5|2708.5|2707.5|2706|2705.5|18549
1760353200000|2025-10-13 11:00:00|2706|2705|2703|2702|2706|2705|2701.5|2700.5|9939
1760353500000|2025-10-13 11:05:00|2702.5|2701.5|2699.5|2698.5|2702.5|2701.5|2698|2697.5|3346
1760353800000|2025-10-13 11:10:00|2699|2699|2699|2698.5|2699.5|2699|2697|2696.5|5807
1760354100000|2025-10-13 11:15:00|2699.5|2699|2699|2698.5|2699.5|2699|2698|2697.5|2655
1760354400000|2025-10-13 11:20:00|2698.5|2698|2698|2697.5|2698.5|2698|2697.5|2697|8612
1760354700000|2025-10-13 11:25:00|2698.5|2698|2696.5|2696|2699|2698.5|2696.5|2696|5245
1760355000000|2025-10-13 11:30:00|2697.5|2697|2700|2699.5|2700.5|2700|2695|2694|11622
1760355300000|2025-10-13 11:35:00|2700.5|2700|2702|2701.5|2702.5|2702|2700.5|2700|7411
1760355600000|2025-10-13 11:40:00|2702.5|2702|2704|2703.5|2704.5|2704|2702|2701.5|7193
1760355900000|2025-10-13 11:45:00|2704.5|2704|2704|2703.5|2706|2705.5|2704|2703.5|8186
1760356200000|2025-10-13 11:50:00|2704.5|2703|2702.5|2702|2704.5|2703|2701.5|2701|8716
1760356500000|2025-10-13 11:55:00|2703|2702.5|2702.5|2702|2704|2703.5|2702.5|2702|6636
1760356800000|2025-10-13 12:00:00|2702|2701|2701|2700.5|2703|2702|2701|2700.5|11721
1760357100000|2025-10-13 12:05:00|2701.5|2701|2699|2698.5|2702|2701.5|2699|2698|10275
1760357400000|2025-10-13 12:10:00|2698.5|2698|2701.5|2701|2701.5|2701|2698.5|2698|8736
1760357700000|2025-10-13 12:15:00|2701|2700.5|2699.5|2699|2703|2702|2699|2698|4913
1760358000000|2025-10-13 12:20:00|2700|2699.5|2693.5|2693|2700|2699.5|2693.5|2693|16749
1760358300000|2025-10-13 12:25:00|2694.5|2694|2692|2691.5|2695|2694.5|2691|2690|16083
1760358600000|2025-10-13 12:30:00|2692.5|2692|2693.5|2693|2696.5|2696|2692.5|2692|12869
1760358900000|2025-10-13 12:35:00|2693|2692.5|2693|2692.5|2693.5|2693|2691|2690.5|8286
1760359200000|2025-10-13 12:40:00|2692.5|2692|2692.5|2692|2693|2692.5|2692|2691.5|8203
1760359500000|2025-10-13 12:45:00|2693|2692.5|2692|2691.5|2693|2692.5|2691.5|2691|10689
1760359800000|2025-10-13 12:50:00|2691.5|2691|2690|2689.5|2691.5|2691|2689.5|2689|8560
1760360100000|2025-10-13 12:55:00|2689.5|2689|2685|2684.5|2689.5|2689|2685|2684|9534
1760360400000|2025-10-13 13:00:00|2684.5|2684|2688|2687.5|2688.5|2687.5|2684|2683|13982
1760360700000|2025-10-13 13:05:00|2688.5|2688|2691|2690.5|2693|2692.5|2688|2687.5|8047
1760361000000|2025-10-13 13:10:00|2691.5|2690|2691.5|2690.5|2692.5|2691.5|2690.5|2689.5|10407
1760361300000|2025-10-13 13:15:00|2691|2691|2692|2691.5|2692|2691.5|2690|2689.5|5776
1760361600000|2025-10-13 13:20:00|2691.5|2691|2691|2690.5|2693|2692.5|2691|2690.5|10030
1760361900000|2025-10-13 13:25:00|2689|2688.5|2683|2682|2690|2689|2683|2682|7745
1760362200000|2025-10-13 13:30:00|2682.5|2683|2692.5|2692|2694.5|2693.5|2682.5|2683|26073
1760362500000|2025-10-13 13:35:00|2693|2691|2685|2684.5|2693|2691.5|2684|2683|17113
1760362800000|2025-10-13 13:40:00|2684.5|2684|2684|2683.5|2685|2684.5|2682|2681|29189
1760363100000|2025-10-13 13:45:00|2683.5|2683|2683|2682.5|2686|2685.5|2682.5|2681.5|45213
1760363400000|2025-10-13 13:50:00|2683.5|2682|2691|2690.5|2692.5|2691.5|2683|2682|28600
1760363700000|2025-10-13 13:55:00|2690.5|2690|2697|2696.5|2697.5|2697|2690|2689|28525
1760364000000|2025-10-13 14:00:00|2697.5|2696|2703|2702.5|2703.5|2703|2696.5|2696|33125
1760364300000|2025-10-13 14:05:00|2703.5|2703|2699|2698.5|2703.5|2703|2697.5|2697|14081
1760364600000|2025-10-13 14:10:00|2698.5|2698|2698|2697.5|2700.5|2700|2697.5|2696.5|20066
1760364900000|2025-10-13 14:15:00|2698.5|2698|2699.5|2699|2700.5|2700|2698.5|2697.5|19693
1760365200000|2025-10-13 14:20:00|2700|2699.5|2694.5|2694|2701.5|2700.5|2694|2693.5|15601
1760365500000|2025-10-13 14:25:00|2693.5|2693.5|2696|2695.5|2696.5|2696|2692.5|2691.5|16890
1760365800000|2025-10-13 14:30:00|2696.5|2696|2698.5|2698|2699|2698.5|2696|2695.5|18404
1760366100000|2025-10-13 14:35:00|2699|2698.5|2698.5|2697.5|2700|2699.5|2698|2697|78369
1760366400000|2025-10-13 14:40:00|2698|2698|2697.5|2697|2698.5|2698|2695.5|2694.5|46619
1760366700000|2025-10-13 14:45:00|2698|2697.5|2694.5|2694|2699|2698.5|2694.5|2694|12908
1760367000000|2025-10-13 14:50:00|2694|2693.5|2694|2693.5|2697|2696.5|2694|2693|19979
1760367300000|2025-10-13 14:55:00|2693.5|2693|2692.5|2692|2695|2694|2692|2691.5|20236
1760367600000|2025-10-13 15:00:00|2693|2692.5|2692.5|2692|2696|2695.5|2692.5|2692|20815
1760367900000|2025-10-13 15:05:00|2692|2691.5|2692|2691.5|2693.5|2692.5|2689.5|2689|15940
1760368200000|2025-10-13 15:10:00|2692.5|2692|2695.5|2695|2696|2695.5|2692.5|2692|35930
1760368500000|2025-10-13 15:15:00|2696|2695.5|2698|2697.5|2698.5|2698|2695.5|2695.5|35891
1760368800000|2025-10-13 15:20:00|2698.5|2698|2697.5|2697|2700|2699.5|2697|2696.5|32962
1760369100000|2025-10-13 15:25:00|2697|2696.5|2696|2695|2698.5|2698|2696|2695|48314
1760425200000|2025-10-14 07:00:00|2692.5|2691.5|2692|2690.5|2694|2692.5|2685|2684|26006
1760425500000|2025-10-14 07:05:00|2691.5|2691.5|2694|2693|2694|2693|2690|2689|25288
1760425800000|2025-10-14 07:10:00|2694.5|2693.5|2696.5|2695.5|2699.5|2698.5|2694.5|2693.5|10436
1760426100000|2025-10-14 07:15:00|2697|2696|2701|2700|2701.5|2701|2696|2695|11305
1760426400000|2025-10-14 07:20:00|2700.5|2698|2695.5|2695|2700.5|2699.5|2694|2693|21130
1760426700000|2025-10-14 07:25:00|2695|2694|2696|2695.5|2697|2696|2694.5|2693.5|13063
1760427000000|2025-10-14 07:30:00|2695.5|2695|2693|2692|2700|2699|2692|2691.5|8693
1760427300000|2025-10-14 07:35:00|2692.5|2691.5|2693|2692.5|2697|2696.5|2687|2686|14408
1760427600000|2025-10-14 07:40:00|2692.5|2692|2689.5|2689|2694|2693.5|2689|2688.5|11534
1760427900000|2025-10-14 07:45:00|2690|2688.5|2686.5|2685.5|2690.5|2690|2686.5|2685.5|18373
1760428200000|2025-10-14 07:50:00|2686|2685|2689.5|2689|2690|2689.5|2685.5|2684.5|8845
1760428500000|2025-10-14 07:55:00|2690|2689.5|2693.5|2692.5|2693.5|2693|2689.5|2688.5|10058
1760428800000|2025-10-14 08:00:00|2694|2693|2687.5|2687|2695.5|2695|2687.5|2686.5|9489
1760429100000|2025-10-14 08:05:00|2688|2687.5|2685|2684|2689.5|2689|2684.5|2684|11105
1760429400000|2025-10-14 08:10:00|2684.5|2684.5|2686|2685|2687.5|2686.5|2684|2683.5|14020
1760429700000|2025-10-14 08:15:00|2686.5|2685.5|2688|2687.5|2688|2687.5|2685.5|2685|9451
1760430000000|2025-10-14 08:20:00|2689|2688.5|2689.5|2688.5|2689.5|2689|2688|2687.5|9549
1760430300000|2025-10-14 08:25:00|2689|2689|2686.5|2685.5|2689|2689|2685.5|2684.5|4394
1760430600000|2025-10-14 08:30:00|2686|2685|2685.5|2685|2686|2685.5|2683|2682.5|8545
1760430900000|2025-10-14 08:35:00|2686|2685.5|2686.5|2686|2687|2686.5|2685.5|2684.5|6401
1760431200000|2025-10-14 08:40:00|2686|2685.5|2685.5|2685|2686|2685.5|2683.5|2683|6420
1760431500000|2025-10-14 08:45:00|2685|2684.5|2685|2684.5|2685.5|2685|2683|2682.5|4130
1760431800000|2025-10-14 08:50:00|2684.5|2683.5|2685|2684.5|2686|2685.5|2684|2683.5|7972
1760432100000|2025-10-14 08:55:00|2684.5|2684|2686|2685.5|2688|2687.5|2684.5|2684|7711
1760432400000|2025-10-14 09:00:00|2686.5|2686|2685.5|2685|2687|2686.5|2685.5|2685|25795
1760432700000|2025-10-14 09:05:00|2685|2684.5|2683.5|2683|2685.5|2685|2683|2682.5|13873
1760433000000|2025-10-14 09:10:00|2684|2683.5|2683.5|2683|2684.5|2684|2683.5|2683|7163
1760433300000|2025-10-14 09:15:00|2683|2682.5|2683.5|2683|2683.5|2683|2682.5|2681.5|6349
1760433600000|2025-10-14 09:20:00|2683|2682.5|2685.5|2685|2686|2685.5|2682|2681|10313
1760433900000|2025-10-14 09:25:00|2686|2685.5|2684.5|2684|2686|2685.5|2683.5|2683|9376
1760434200000|2025-10-14 09:30:00|2685|2684.5|2683|2682|2686.5|2685.5|2682.5|2682|13087
1760434500000|2025-10-14 09:35:00|2683.5|2682.5|2681.5|2680.5|2683.5|2683|2681.5|2680.5|4616
1760434800000|2025-10-14 09:40:00|2681|2680|2682|2681.5|2682.5|2682|2681|2680|5059
1760435100000|2025-10-14 09:45:00|2682.5|2682|2682|2681|2684|2683.5|2682|2681|7910
1760435400000|2025-10-14 09:50:00|2681.5|2681.5|2680|2679|2682.5|2682|2680|2679|7150
1760435700000|2025-10-14 09:55:00|2680.5|2679.5|2679.5|2679|2681|2680.5|2679.5|2679|5670
1760436000000|2025-10-14 10:00:00|2680|2679.5|2681|2680.5|2681|2680.5|2680|2679|11945
1760436300000|2025-10-14 10:05:00|2680.5|2680|2679.5|2679|2681|2680.5|2679.5|2679|6302
1760436600000|2025-10-14 10:10:00|2679|2678|2679|2678.5|2679.5|2679|2677.5|2676.5|5309
1760436900000|2025-10-14 10:15:00|2678.5|2678|2679|2678|2679|2678.5|2677.5|2677|3812
1760437200000|2025-10-14 10:20:00|2679.5|2678.5|2682|2681.5|2682|2681.5|2679.5|2678|7417
1760437500000|2025-10-14 10:25:00|2681.5|2681|2679.5|2679|2682|2681|2679|2678.5|3504
1760437800000|2025-10-14 10:30:00|2679|2678.5|2675.5|2674.5|2679|2678.5|2674.5|2673.5|14942
1760438100000|2025-10-14 10:35:00|2676.5|2675|2673.5|2673|2677|2676.5|2673.5|2673|5723
1760438400000|2025-10-14 10:40:00|2673|2672.5|2670|2669.5|2673|2672.5|2670|2669.5|11783
1760438700000|2025-10-14 10:45:00|2669.5|2669|2666.5|2666|2670.5|2670|2666|2665.5|14403
1760439000000|2025-10-14 10:50:00|2667|2666.5|2666.5|2666|2669|2668.5|2666.5|2666|10612
1760439300000|2025-10-14 10:55:00|2666|2665.5|2670|2669.5|2670.5|2670|2666|2665.5|6791
1760439600000|2025-10-14 11:00:00|2670.5|2670.5|2672|2671.5|2673.5|2673|2670.5|2669.5|21532
1760439900000|2025-10-14 11:05:00|2671.5|2671|2676|2675.5|2677|2676.5|2671.5|2670.5|12024
1760440200000|2025-10-14 11:10:00|2675.5|2674.5|2676|2675.5|2676.5|2676|2674|2673.5|9063
1760440500000|2025-10-14 11:15:00|2676.5|2676|2677.5|2677|2678|2677.5|2676|2675.5|7793
1760440800000|2025-10-14 11:20:00|2677|2676.5|2679|2678|2679|2678.5|2677|2676.5|5796
1760441100000|2025-10-14 11:25:00|2678.5|2678.5|2677.5|2677|2680|2679.5|2677.5|2676.5|10370
1760441400000|2025-10-14 11:30:00|2677|2676.5|2678.5|2678|2678.5|2678|2677|2676.5|7227
1760441700000|2025-10-14 11:35:00|2678|2677.5|2678.5|2678|2680|2679.5|2678|2677.5|6999
1760442000000|2025-10-14 11:40:00|2678|2677.5|2679|2678.5|2679.5|2679|2678|2677.5|4320
1760442300000|2025-10-14 11:45:00|2679.5|2679|2680.5|2679.5|2680.5|2680|2679.5|2678.5|5812
1760442600000|2025-10-14 11:50:00|2681|2680|2679|2678.5|2681|2680.5|2678.5|2677.5|5541
1760442900000|2025-10-14 11:55:00|2678.5|2678|2679.5|2679|2679.5|2679|2678|2677.5|6353
1760443200000|2025-10-14 12:00:00|2680|2679.5|2682|2681.5|2682|2681.5|2679|2678.5|7165
1760443500000|2025-10-14 12:05:00|2681.5|2681|2681|2680.5|2682|2681.5|2680|2679.5|8067
1760443800000|2025-10-14 12:10:00|2680.5|2680|2682|2681.5|2682.5|2682|2680.5|2680|9796
1760444100000|2025-10-14 12:15:00|2682.5|2681|2681.5|2681|2683|2682.5|2681|2680|8110
1760444400000|2025-10-14 12:20:00|2681|2680.5|2681.5|2681|2682|2681.5|2680.5|2680|12714
1760444700000|2025-10-14 12:25:00|2682|2681.5|2682|2681.5|2683.5|2683|2682|2681.5|5764
1760445000000|2025-10-14 12:30:00|2681.5|2681|2680.5|2680|2682.5|2682|2680|2679.5|10111
1760445300000|2025-10-14 12:35:00|2681|2680.5|2681.5|2681|2682|2681.5|2680.5|2680|5229
1760445600000|2025-10-14 12:40:00|2682|2681.5|2681|2680.5|2683.5|2683|2679|2678.5|11706
1760445900000|2025-10-14 12:45:00|2681.5|2681|2681.5|2681|2683|2682.5|2681.5|2680.5|13891
1760446200000|2025-10-14 12:50:00|2682|2681.5|2681|2680.5|2683|2682|2681|2680.5|11275
1760446500000|2025-10-14 12:55:00|2681.5|2681|2682|2681.5|2682|2681.5|2680.5|2680|8765
1760446800000|2025-10-14 13:00:00|2682.5|2681|2686|2685|2686.5|2685.5|2682|2681|9563
1760447100000|2025-10-14 13:05:00|2685.5|2685.5|2687|2686.5|2687|2686.5|2685.5|2684.5|14155
1760447400000|2025-10-14 13:10:00|2686.5|2686|2684.5|2684|2687|2686.5|2684|2683.5|17111
1760447700000|2025-10-14 13:15:00|2684|2683.5|2680|2679|2685.5|2685|2679.5|2679|33080
1760448000000|2025-10-14 13:20:00|2679.5|2678.5|2679|2678.5|2680.5|2680|2678.5|2677.5|32248
1760448300000|2025-10-14 13:25:00|2678.5|2678|2676|2675.5|2678.5|2678.5|2675|2674|31339
1760448600000|2025-10-14 13:30:00|2675.5|2674.5|2686|2685.5|2689|2688|2675.5|2674.5|31241
1760448900000|2025-10-14 13:35:00|2685.5|2685|2683|2682.5|2685.5|2685|2680.5|2679.5|65179
1760449200000|2025-10-14 13:40:00|2682.5|2682|2682|2681.5|2685.5|2685|2681|2680|69531
1760449500000|2025-10-14 13:45:00|2682.5|2681|2687|2686.5|2688.5|2688|2682|2681|27799
1760449800000|2025-10-14 13:50:00|2687.5|2686|2689.5|2689|2690|2689.5|2684.5|2683.5|17287
1760450100000|2025-10-14 13:55:00|2690|2688.5|2692|2691|2695|2694.5|2690|2688.5|19542
1760450400000|2025-10-14 14:00:00|2692.5|2691.5|2688.5|2688|2692.5|2692|2685.5|2685|25941
1760450700000|2025-10-14 14:05:00|2689|2688.5|2686.5|2686|2690|2689.5|2685|2684.5|15976
1760451000000|2025-10-14 14:10:00|2687|2686.5|2689|2688.5|2691.5|2691|2687|2686|15266
1760451300000|2025-10-14 14:15:00|2689.5|2689.5|2690.5|2690|2691|2690.5|2688.5|2687.5|62777
1760451600000|2025-10-14 14:20:00|2691|2689.5|2691|2690.5|2693|2692.5|2689.5|2688.5|15796
1760451900000|2025-10-14 14:25:00|2690.5|2690|2691|2690.5|2692|2691.5|2690.5|2690|91629
1760452200000|2025-10-14 14:30:00|2691.5|2691|2690.5|2690|2691.5|2691|2690|2689.5|32682
1760452500000|2025-10-14 14:35:00|2691|2690.5|2689|2688|2691|2690.5|2688.5|2688|20948
1760452800000|2025-10-14 14:40:00|2688.5|2687.5|2684.5|2683.5|2688.5|2687.5|2683.5|2683|15810
1760453100000|2025-10-14 14:45:00|2684|2684|2687|2686.5|2687|2686.5|2684|2683.5|28894
1760453400000|2025-10-14 14:50:00|2687.5|2687|2689.5|2689|2690|2689.5|2686.5|2686|10111
1760453700000|2025-10-14 14:55:00|2690|2689.5|2688.5|2688|2692|2691.5|2688.5|2687.5|20266
1760454000000|2025-10-14 15:00:00|2689|2688.5|2689.5|2688.5|2690.5|2690|2688|2687|25044
1760454300000|2025-10-14 15:05:00|2690|2689|2692|2691.5|2693.5|2693|2690|2689|28515
1760454600000|2025-10-14 15:10:00|2691.5|2691|2692.5|2692|2693.5|2693|2691.5|2691|22244
1760454900000|2025-10-14 15:15:00|2693|2692.5|2688.5|2688|2694|2693.5|2688|2687.5|30347
1760455200000|2025-10-14 15:20:00|2689|2687.5|2690|2689.5|2691|2690.5|2689|2687.5|31251
1760455500000|2025-10-14 15:25:00|2689.5|2689|2687|2686|2690.5|2690|2687|2686|28131
1760511600000|2025-10-15 07:00:00|2686|2685.5|2698|2697|2698.5|2697.5|2685.5|2684.5|46265
1760511900000|2025-10-15 07:05:00|2697|2696|2694|2693|2700.5|2699|2693.5|2692.5|15253
1760512200000|2025-10-15 07:10:00|2694.5|2693.5|2693|2692|2697.5|2697|2693|2692|8821
1760512500000|2025-10-15 07:15:00|2692|2692.5|2694|2693|2697|2696|2692|2691|8372
1760512800000|2025-10-15 07:20:00|2693|2693.5|2692|2691|2693|2693.5|2690.5|2689.5|7286
1760513100000|2025-10-15 07:25:00|2692.5|2691.5|2694|2693.5|2694|2693.5|2691.5|2690.5|14966
1760513400000|2025-10-15 07:30:00|2693.5|2693|2690|2689.5|2694.5|2694|2690|2689|103383
1760513700000|2025-10-15 07:35:00|2689.5|2689|2691|2690.5|2692|2691|2689|2688.5|4443
1760514000000|2025-10-15 07:40:00|2690.5|2690|2693.5|2692.5|2693.5|2692.5|2690|2689.5|10010
1760514300000|2025-10-15 07:45:00|2693|2691.5|2692.5|2692|2693.5|2692.5|2691.5|2691|38063
1760514600000|2025-10-15 07:50:00|2692|2691|2694.5|2694|2695|2694|2691.5|2691|6258
1760514900000|2025-10-15 07:55:00|2694|2693|2696.5|2696|2697|2696|2693.5|2692.5|33940
1760515200000|2025-10-15 08:00:00|2696|2695.5|2695|2694|2697.5|2697|2693.5|2693|9490
1760515500000|2025-10-15 08:05:00|2694.5|2693.5|2695|2694|2695|2694|2693|2692.5|29427
1760515800000|2025-10-15 08:10:00|2695.5|2694.5|2696|2695.5|2698|2697|2695|2694|16872
1760516100000|2025-10-15 08:15:00|2695.5|2695|2695|2694.5|2696|2695.5|2694|2693.5|5979
1760516400000|2025-10-15 08:20:00|2695.5|2694|2695|2694.5|2696|2695.5|2695|2694|41148
1760516700000|2025-10-15 08:25:00|2694.5|2694|2691.5|2690.5|2694.5|2694|2691|2690.5|4201
1760517000000|2025-10-15 08:30:00|2692|2691|2689|2688|2692|2691.5|2689|2688|5047
1760517300000|2025-10-15 08:35:00|2688.5|2688.5|2688.5|2688|2689|2688.5|2687|2686.5|8400
1760517600000|2025-10-15 08:40:00|2689|2688.5|2686.5|2686|2689.5|2689|2686.5|2685.5|7785
1760517900000|2025-10-15 08:45:00|2686|2685.5|2684.5|2683.5|2686|2685.5|2682.5|2682|9885
1760518200000|2025-10-15 08:50:00|2684|2683|2685.5|2685|2686|2685.5|2683.5|2683|3040
1760518500000|2025-10-15 08:55:00|2686|2685.5|2685.5|2685|2686.5|2686|2685|2684.5|8125
1760518800000|2025-10-15 09:00:00|2685|2684.5|2689.5|2688.5|2689.5|2689|2685|2684.5|11539
1760519100000|2025-10-15 09:05:00|2689|2689|2691|2690.5|2692|2691|2689|2688.5|57955
1760519400000|2025-10-15 09:10:00|2690.5|2690|2690|2689.5|2690.5|2690|2689|2688.5|3657
1760519700000|2025-10-15 09:15:00|2689.5|2688.5|2689.5|2689|2691|2690.5|2689|2688.5|6435
1760520000000|2025-10-15 09:20:00|2689|2688.5|2688|2687|2689.5|2689|2687.5|2687|5567
1760520300000|2025-10-15 09:25:00|2687.5|2686.5|2687.5|2686.5|2688|2687.5|2687|2686.5|4328
1760520600000|2025-10-15 09:30:00|2687|2685.5|2687.5|2686.5|2687.5|2687|2686.5|2685.5|3228
1760520900000|2025-10-15 09:35:00|2688|2687|2687.5|2687|2689|2688|2687|2686.5|4300
1760521200000|2025-10-15 09:40:00|2687|2686.5|2688|2687.5|2688|2687.5|2687|2686.5|4726
1760521500000|2025-10-15 09:45:00|2688.5|2688|2689|2688.5|2690|2689.5|2688.5|2688|5683
1760521800000|2025-10-15 09:50:00|2689.5|2689|2690|2689.5|2691|2690.5|2689.5|2688.5|2571
1760522100000|2025-10-15 09:55:00|2689.5|2689|2690.5|2690|2690.5|2690|2689.5|2689|9603
1760522400000|2025-10-15 10:00:00|2691|2690.5|2690|2689.5|2692|2691.5|2690|2689.5|5122
1760522700000|2025-10-15 10:05:00|2690.5|2690|2688.5|2688|2690.5|2690|2688.5|2688|7877
1760523000000|2025-10-15 10:10:00|2689|2687.5|2687|2686.5|2689|2688|2687|2686|6234
1760523300000|2025-10-15 10:15:00|2687.5|2687|2687.5|2686.5|2687.5|2687|2686|2685.5|5012
1760523600000|2025-10-15 10:20:00|2687|2687|2686.5|2686|2687|2687|2686|2685.5|4999
1760523900000|2025-10-15 10:25:00|2686|2685.5|2686|2685.5|2686.5|2686|2686|2685.5|5499
1760524200000|2025-10-15 10:30:00|2686.5|2686|2682|2681.5|2686.5|2686|2682|2681.5|4698
1760524500000|2025-10-15 10:35:00|2681.5|2681|2683|2682.5|2683.5|2683|2681|2680.5|3616
1760524800000|2025-10-15 10:40:00|2682.5|2681.5|2680.5|2680|2683|2682|2680|2679.5|5243
1760525100000|2025-10-15 10:45:00|2681|2680.5|2682|2681|2682|2681.5|2680.5|2680|7788
1760525400000|2025-10-15 10:50:00|2681.5|2681.5|2682.5|2681.5|2682.5|2682|2681|2680.5|72372
1760525700000|2025-10-15 10:55:00|2683|2682|2683.5|2683|2683.5|2683|2682|2681.5|7369
1760526000000|2025-10-15 11:00:00|2683|2682.5|2685|2684.5|2685.5|2685|2682.5|2681.5|39380
1760526300000|2025-10-15 11:05:00|2684.5|2684|2684|2683.5|2685|2684.5|2683.5|2683|2464
1760526600000|2025-10-15 11:10:00|2683.5|2683|2682.5|2682|2684|2683|2682.5|2682|5165
1760526900000|2025-10-15 11:15:00|2683|2682.5|2682.5|2682|2683|2682.5|2681|2680.5|5313
1760527200000|2025-10-15 11:20:00|2682|2681.5|2682|2681.5|2682.5|2682|2682|2681.5|6222
1760527500000|2025-10-15 11:25:00|2682.5|2682|2683|2682.5|2683|2682.5|2682|2681.5|4891
1760527800000|2025-10-15 11:30:00|2682.5|2682|2682.5|2682|2683|2682.5|2681.5|2681|10316
1760528100000|2025-10-15 11:35:00|2682|2681.5|2681.5|2681|2682|2681.5|2680.5|2680|17262
1760528400000|2025-10-15 11:40:00|2682|2680.5|2682|2681.5|2682.5|2682|2681.5|2680.5|3196
1760528700000|2025-10-15 11:45:00|2682.5|2682|2682.5|2681.5|2683|2682.5|2681.5|2681|5430
1760529000000|2025-10-15 11:50:00|2683|2682|2684|2683.5|2684.5|2684|2683|2681.5|6341
1760529300000|2025-10-15 11:55:00|2684.5|2684|2684.5|2684|2685|2684.5|2684|2683.5|4450
1760529600000|2025-10-15 12:00:00|2685|2684.5|2686|2685.5|2686|2685.5|2685|2684.5|7865
1760529900000|2025-10-15 12:05:00|2685.5|2685|2686.5|2686|2686.5|2686|2685.5|2685|4610
1760530200000|2025-10-15 12:10:00|2687|2686.5|2689|2688.5|2689.5|2689|2687|2686.5|4536
1760530500000|2025-10-15 12:15:00|2689.5|2689|2692.5|2692|2692.5|2692|2689.5|2689|13274
1760530800000|2025-10-15 12:20:00|2693|2692.5|2693|2692.5|2693|2692.5|2692.5|2692|4378
1760531100000|2025-10-15 12:25:00|2692.5|2692|2694|2693.5|2694|2693.5|2692|2691.5|2352
1760531400000|2025-10-15 12:30:00|2693.5|2693|2693.5|2693|2695|2694.5|2693|2692.5|9296
1760531700000|2025-10-15 12:35:00|2693|2692.5|2691|2690.5|2693|2692.5|2690.5|2690|9214
1760532000000|2025-10-15 12:40:00|2691.5|2691|2691|2690.5|2691.5|2691|2689.5|2689|6894
1760532300000|2025-10-15 12:45:00|2691.5|2691|2690.5|2690|2691.5|2691|2690.5|2690|6752
1760532600000|2025-10-15 12:50:00|2690|2689.5|2695|2694|2695|2694|2689|2688|5631
1760532900000|2025-10-15 12:55:00|2695.5|2694.5|2694.5|2694|2697.5|2696.5|2694.5|2693.5|7242
1760533200000|2025-10-15 13:00:00|2694|2693.5|2690.5|2690|2694|2694|2690|2689.5|17104
1760533500000|2025-10-15 13:05:00|2691|2690.5|2690.5|2690|2691|2690.5|2690.5|2690|11784
1760533800000|2025-10-15 13:10:00|2691|2690.5|2693.5|2693|2693.5|2693|2690|2689.5|5872
1760534100000|2025-10-15 13:15:00|2694|2693.5|2692.5|2692|2694.5|2694|2692.5|2692|4757
1760534400000|2025-10-15 13:20:00|2693|2692.5|2692.5|2692|2694|2693.5|2690.5|2690|8466
1760534700000|2025-10-15 13:25:00|2692|2691|2691.5|2690.5|2693.5|2693|2690|2689|14184
1760535000000|2025-10-15 13:30:00|2692|2691|2699|2698.5|2700.5|2700|2690|2689|32813
1760535300000|2025-10-15 13:35:00|2699.5|2699|2698.5|2698|2702|2701.5|2696.5|2696|12016
1760535600000|2025-10-15 13:40:00|2699|2698.5|2695.5|2695|2699|2698.5|2694.5|2694|22695
1760535900000|2025-10-15 13:45:00|2696|2695.5|2693|2692|2696.5|2696|2691|2690.5|13365
1760536200000|2025-10-15 13:50:00|2693.5|2692.5|2693.5|2693|2695|2694.5|2692.5|2692|17626
1760536500000|2025-10-15 13:55:00|2694|2693.5|2696.5|2696|2698.5|2698|2694|2693.5|60515
1760536800000|2025-10-15 14:00:00|2697|2696.5|2696|2695.5|2697.5|2697|2695.5|2695|43301
1760537100000|2025-10-15 14:05:00|2695.5|2695|2695.5|2695|2696.5|2696|2694|2693.5|20605
1760537400000|2025-10-15 14:10:00|2696.5|2695.5|2696|2695.5|2696.5|2695.5|2693.5|2693|28129
1760537700000|2025-10-15 14:15:00|2696.5|2695|2697|2696.5|2698|2697.5|2696|2695|28603
1760538000000|2025-10-15 14:20:00|2696.5|2696|2698.5|2698|2698.5|2698|2696|2695.5|22642
1760538300000|2025-10-15 14:25:00|2698|2697.5|2696.5|2696|2699.5|2699|2696|2695.5|13502
1760538600000|2025-10-15 14:30:00|2697|2696.5|2694|2693.5|2697|2696.5|2693|2692.5|17330
1760538900000|2025-10-15 14:35:00|2694.5|2694|2695|2694.5|2697|2696.5|2694.5|2694|17219
1760539200000|2025-10-15 14:40:00|2694.5|2694|2695.5|2695|2696|2695.5|2694|2693.5|15371
1760539500000|2025-10-15 14:45:00|2696|2695.5|2694.5|2694|2696|2695.5|2692.5|2692|14986
1760539800000|2025-10-15 14:50:00|2694|2693.5|2693.5|2693|2694.5|2694|2693|2692.5|16244
1760540100000|2025-10-15 14:55:00|2694|2693.5|2690|2689.5|2694.5|2694|2690|2689|11219
1760540400000|2025-10-15 15:00:00|2689|2689|2692.5|2692|2693.5|2693|2689|2688.5|30455
1760540700000|2025-10-15 15:05:00|2692|2691.5|2691.5|2690.5|2692|2691.5|2690|2689|28712
1760541000000|2025-10-15 15:10:00|2691|2691|2690.5|2690|2691.5|2691|2689|2688|20361
1760541300000|2025-10-15 15:15:00|2690|2689.5|2688|2687.5|2690.5|2690|2688|2687|27964
1760541600000|2025-10-15 15:20:00|2687.5|2687|2688.5|2688|2689|2688.5|2687|2686.5|28431
1760541900000|2025-10-15 15:25:00|2689|2688.5|2690|2689.5|2691|2690.5|2689|2688.5|21933
1760598000000|2025-10-16 07:00:00|2681.5|2680.5|2695|2694.5|2695|2694.5|2681.5|2680.5|26228
1760598300000|2025-10-16 07:05:00|2695.5|2694|2688|2687.5|2696|2695.5|2687|2686|46293
1760598600000|2025-10-16 07:10:00|2689|2688.5|2689|2688.5|2689|2688.5|2683.5|2683|13115
1760598900000|2025-10-16 07:15:00|2689.5|2689|2688.5|2687.5|2692.5|2691.5|2688|2687.5|14615
1760599200000|2025-10-16 07:20:00|2689|2688|2686.5|2686|2689|2688|2685.5|2685|8105
1760599500000|2025-10-16 07:25:00|2686|2685.5|2685.5|2684.5|2687|2686.5|2684|2683.5|10464
1760599800000|2025-10-16 07:30:00|2686|2685|2686.5|2686|2689|2688.5|2685|2684.5|7046
1760600100000|2025-10-16 07:35:00|2687|2686.5|2685.5|2685|2688|2687.5|2685|2684.5|5916
1760600400000|2025-10-16 07:40:00|2686|2685.5|2685.5|2685|2686.5|2686|2683.5|2683|6124
1760600700000|2025-10-16 07:45:00|2686|2685.5|2688|2687.5|2689|2688.5|2686|2685.5|6289
1760601000000|2025-10-16 07:50:00|2688.5|2688|2691|2690.5|2691.5|2691|2688|2687.5|4413
1760601300000|2025-10-16 07:55:00|2690.5|2690|2689.5|2689|2693.5|2693|2689|2688.5|14486
1760601600000|2025-10-16 08:00:00|2689|2688.5|2687|2686|2689|2688.5|2687|2686|8514
1760601900000|2025-10-16 08:05:00|2686.5|2685.5|2684|2683|2686.5|2685.5|2682.5|2682|14582
1760602200000|2025-10-16 08:10:00|2684.5|2683.5|2686|2685.5|2686.5|2686|2683.5|2683|11707
1760602500000|2025-10-16 08:15:00|2685.5|2685|2684|2683.5|2686|2685.5|2683.5|2682.5|99994
1760602800000|2025-10-16 08:20:00|2684.5|2684|2685.5|2685|2686|2685.5|2683.5|2683|5486
1760603100000|2025-10-16 08:25:00|2685|2684|2684.5|2684|2685|2684|2682.5|2682|5937
1760603400000|2025-10-16 08:30:00|2684|2683.5|2683|2682|2684.5|2684|2682.5|2681.5|9526
1760603700000|2025-10-16 08:35:00|2683.5|2683|2685|2684.5|2685|2684.5|2683|2682|8795
1760604000000|2025-10-16 08:40:00|2684.5|2684|2685.5|2685|2686|2685.5|2684|2683.5|4087
1760604300000|2025-10-16 08:45:00|2686|2685.5|2685.5|2685|2687.5|2687|2684.5|2684|8924
1760604600000|2025-10-16 08:50:00|2686|2685.5|2688.5|2687.5|2688.5|2688|2686|2685.5|4529
1760604900000|2025-10-16 08:55:00|2688|2687|2686|2685.5|2688|2687.5|2685.5|2685|3618
1760605200000|2025-10-16 09:00:00|2686.5|2686|2686.5|2686|2687|2686.5|2684.5|2684|3896
1760605500000|2025-10-16 09:05:00|2686|2685.5|2685.5|2685|2687|2686|2684.5|2683.5|5818
1760605800000|2025-10-16 09:10:00|2685|2684.5|2683.5|2683|2685.5|2685|2683|2682|5923
1760606100000|2025-10-16 09:15:00|2683|2682.5|2685.5|2685|2686|2685.5|2682.5|2682|5354
1760606400000|2025-10-16 09:20:00|2686|2685.5|2685.5|2685|2687|2686.5|2685.5|2685|4345
1760606700000|2025-10-16 09:25:00|2686|2684.5|2687|2686.5|2687|2686.5|2685|2684|8728
1760607000000|2025-10-16 09:30:00|2686.5|2686|2686.5|2685.5|2686.5|2686|2684.5|2684|8152
1760607300000|2025-10-16 09:35:00|2686|2686|2685.5|2685|2686|2686|2685|2684.5|7255
1760607600000|2025-10-16 09:40:00|2685|2684.5|2685|2684.5|2686|2685.5|2684.5|2684|21548
1760607900000|2025-10-16 09:45:00|2685.5|2685|2686|2685.5|2686|2685.5|2685|2684|8948
1760608200000|2025-10-16 09:50:00|2685.5|2685|2686|2685.5|2686.5|2686|2685.5|2685|3868
1760608500000|2025-10-16 09:55:00|2685.5|2685|2686|2685.5|2686|2685.5|2685|2684.5|10727
1760608800000|2025-10-16 10:00:00|2686.5|2686|2685|2684.5|2687.5|2687|2683.5|2683|7517
1760609100000|2025-10-16 10:05:00|2684.5|2684|2685.5|2684.5|2685.5|2685|2684|2683|5959
1760609400000|2025-10-16 10:10:00|2685|2683.5|2683.5|2683|2685|2684.5|2683.5|2683|3163
1760609700000|2025-10-16 10:15:00|2683|2682.5|2682|2681|2683|2682.5|2681|2680|5277
1760610000000|2025-10-16 10:20:00|2681.5|2681.5|2681|2680.5|2682|2681.5|2680|2679.5|6619
1760610300000|2025-10-16 10:25:00|2680.5|2680|2680.5|2680|2682|2681.5|2680|2679.5|9366
1760610600000|2025-10-16 10:30:00|2681|2680.5|2680.5|2680|2682|2681.5|2680.5|2680|8402
1760610900000|2025-10-16 10:35:00|2680|2679.5|2679.5|2679|2680.5|2679.5|2678.5|2678|6653
1760611200000|2025-10-16 10:40:00|2679|2678.5|2679.5|2679|2679.5|2679|2678.5|2678|3960
1760611500000|2025-10-16 10:45:00|2680|2679.5|2680|2679.5|2680.5|2680|2679.5|2679|4281
1760611800000|2025-10-16 10:50:00|2680.5|2679|2680.5|2680|2680.5|2680|2680|2679|1696
1760612100000|2025-10-16 10:55:00|2681|2680.5|2681.5|2681|2682|2681.5|2681|2680.5|8880
1760612400000|2025-10-16 11:00:00|2682|2681.5|2681|2680.5|2683|2682.5|2680.5|2680|9367
1760612700000|2025-10-16 11:05:00|2680.5|2680|2680|2679|2680.5|2680|2679.5|2679|4135
1760613000000|2025-10-16 11:10:00|2679.5|2679.5|2684|2683|2684|2683.5|2679.5|2679.5|11439
1760613300000|2025-10-16 11:15:00|2683.5|2683.5|2682.5|2682|2684|2683.5|2682.5|2682|4468
1760613600000|2025-10-16 11:20:00|2682|2681.5|2684|2683.5|2684|2683.5|2681|2680.5|6361
1760613900000|2025-10-16 11:25:00|2684.5|2684|2686|2685.5|2686|2685.5|2684|2683.5|7021
1760614200000|2025-10-16 11:30:00|2686.5|2686|2687.5|2687|2688|2687.5|2686.5|2686|4568
1760614500000|2025-10-16 11:35:00|2687|2686.5|2686.5|2686|2687.5|2687|2686.5|2686|28489
1760614800000|2025-10-16 11:40:00|2686|2685.5|2685.5|2685|2686|2686|2685.5|2684.5|5181
1760615100000|2025-10-16 11:45:00|2686|2685.5|2686.5|2685.5|2687.5|2686.5|2686|2685.5|67890
1760615400000|2025-10-16 11:50:00|2686|2686|2685.5|2685|2686.5|2686|2685.5|2685|29613
1760615700000|2025-10-16 11:55:00|2685|2684.5|2684|2683.5|2685.5|2685|2683.5|2683|10195
1760616000000|2025-10-16 12:00:00|2683.5|2683|2681.5|2681|2683.5|2683|2681|2680.5|15261
1760616300000|2025-10-16 12:05:00|2682|2680.5|2685|2684|2685|2684|2682|2680.5|5763
1760616600000|2025-10-16 12:10:00|2684.5|2683.5|2681.5|2681|2684.5|2683.5|2681.5|2681|2648
1760616900000|2025-10-16 12:15:00|2682|2681.5|2683|2682|2683.5|2683|2682|2681.5|15530
1760617200000|2025-10-16 12:20:00|2682.5|2682.5|2684.5|2684|2685|2684.5|2682.5|2682|11183
1760617500000|2025-10-16 12:25:00|2684|2683.5|2684.5|2684|2684.5|2684|2682.5|2682|12674
1760617800000|2025-10-16 12:30:00|2684|2683.5|2686|2685.5|2686|2685.5|2684|2683.5|10997
1760618100000|2025-10-16 12:35:00|2686.5|2686|2685.5|2685|2687|2686.5|2685.5|2685|9916
1760618400000|2025-10-16 12:40:00|2685|2684.5|2685|2684|2685|2684.5|2684|2683.5|14381
1760618700000|2025-10-16 12:45:00|2685.5|2684.5|2683.5|2683|2685.5|2685|2683.5|2683|8913
1760619000000|2025-10-16 12:50:00|2683|2682.5|2683|2682|2683.5|2683|2681|2680.5|7416
1760619300000|2025-10-16 12:55:00|2682.5|2682.5|2682|2681.5|2683|2682.5|2682|2681.5|6904
1760619600000|2025-10-16 13:00:00|2681.5|2681|2684|2683.5|2684|2683.5|2680.5|2680|15326
1760619900000|2025-10-16 13:05:00|2683.5|2683|2686.5|2686|2687|2686.5|2683.5|2683|6865
1760620200000|2025-10-16 13:10:00|2686|2685.5|2685|2684.5|2686.5|2686|2685|2684.5|7601
1760620500000|2025-10-16 13:15:00|2684.5|2684|2685.5|2685|2685.5|2685|2684|2683.5|9097
1760620800000|2025-10-16 13:20:00|2685|2684.5|2683|2682.5|2685|2684.5|2682.5|2682|11077
1760621100000|2025-10-16 13:25:00|2683.5|2683|2685.5|2684.5|2686.5|2686|2683.5|2683|17069
1760621400000|2025-10-16 13:30:00|2685|2684|2684|2683|2688|2687.5|2681|2680.5|30895
1760621700000|2025-10-16 13:35:00|2683.5|2682.5|2681.5|2681|2687|2686.5|2681.5|2681|108107
1760622000000|2025-10-16 13:40:00|2681|2680.5|2686|2685|2687.5|2686.5|2679.5|2679|30117
1760622300000|2025-10-16 13:45:00|2685.5|2685.5|2683.5|2682.5|2687.5|2686.5|2682.5|2681.5|19372
1760622600000|2025-10-16 13:50:00|2683|2683|2680.5|2680|2683.5|2683|2679.5|2679|28534
1760622900000|2025-10-16 13:55:00|2681|2680.5|2683|2682.5|2684|2683.5|2679|2678|24785
1760623200000|2025-10-16 14:00:00|2684|2683|2684.5|2683.5|2685|2684.5|2682|2681.5|28473
1760623500000|2025-10-16 14:05:00|2684|2683|2681|2680|2684.5|2683.5|2680.5|2680|22251
1760623800000|2025-10-16 14:10:00|2681.5|2680.5|2680|2679.5|2682|2681.5|2679|2678.5|20931
1760624100000|2025-10-16 14:15:00|2679|2678.5|2678|2677.5|2682|2681.5|2678|2677.5|31913
1760624400000|2025-10-16 14:20:00|2678.5|2678|2678|2677.5|2680.5|2680|2678|2677.5|21188
1760624700000|2025-10-16 14:25:00|2678.5|2678|2680|2679.5|2680|2679.5|2677|2676.5|36095
1760625000000|2025-10-16 14:30:00|2681|2680|2683|2682.5|2683|2682.5|2679.5|2679|9939
1760625300000|2025-10-16 14:35:00|2683.5|2683|2683|2682.5|2684.5|2684|2682.5|2682|8623
1760625600000|2025-10-16 14:40:00|2682.5|2682|2681.5|2681|2683.5|2683|2681.5|2681|16797
1760625900000|2025-10-16 14:45:00|2681|2680.5|2682|2681.5|2682.5|2682|2680.5|2680|15966
1760626200000|2025-10-16 14:50:00|2681.5|2681|2682|2681.5|2682.5|2682|2680.5|2680|22308
1760626500000|2025-10-16 14:55:00|2682.5|2682|2684.5|2684|2685|2684.5|2682.5|2682|14743
1760626800000|2025-10-16 15:00:00|2685|2684.5|2687|2686.5|2689|2688|2685|2684.5|44332
1760627100000|2025-10-16 15:05:00|2687.5|2687|2687|2686.5|2687.5|2687|2685|2684.5|23801
1760627400000|2025-10-16 15:10:00|2686.5|2686|2687.5|2687|2688|2687.5|2686.5|2686|19285
1760627700000|2025-10-16 15:15:00|2688|2687.5|2686.5|2686|2689|2688.5|2686|2685.5|11859
1760628000000|2025-10-16 15:20:00|2687|2686.5|2685|2684.5|2687|2686.5|2685|2684.5|14818
1760628300000|2025-10-16 15:25:00|2684.5|2684|2681|2680|2684.5|2684|2680.5|2680|22853
1760684400000|2025-10-17 07:00:00|2650|2649|2640|2639|2650.5|2649.5|2629.5|2628.5|62200
1760684700000|2025-10-17 07:05:00|2641.5|2640|2640|2639.5|2644.5|2643.5|2639.5|2638|14720
1760685000000|2025-10-17 07:10:00|2639.5|2639|2643|2642.5|2646|2645|2639.5|2639|8460
1760685300000|2025-10-17 07:15:00|2643.5|2643|2642|2641.5|2646.5|2645.5|2642|2641.5|13620
1760685600000|2025-10-17 07:20:00|2642.5|2642|2645.5|2645|2646.5|2645.5|2640.5|2639.5|11050
1760685900000|2025-10-17 07:25:00|2646|2645.5|2646.5|2645.5|2648.5|2647.5|2645|2644|15486
1760686200000|2025-10-17 07:30:00|2646|2645|2643|2642.5|2648|2647.5|2643|2642|22098
1760686500000|2025-10-17 07:35:00|2643.5|2643|2644|2643.5|2646|2645.5|2642|2641.5|11982
1760686800000|2025-10-17 07:40:00|2643.5|2643|2644|2643|2645.5|2644.5|2642|2641|13012
1760687100000|2025-10-17 07:45:00|2644.5|2643.5|2642|2641|2644.5|2643.5|2641.5|2641|11800
1760687400000|2025-10-17 07:50:00|2641.5|2640.5|2644|2643|2645.5|2644.5|2641|2640|11923
1760687700000|2025-10-17 07:55:00|2644.5|2643.5|2643.5|2642.5|2646|2645|2643.5|2642.5|4218
1760688000000|2025-10-17 08:00:00|2644|2643.5|2644|2643.5|2645.5|2644.5|2643|2642.5|10793
1760688300000|2025-10-17 08:05:00|2643|2642.5|2643|2642.5|2647|2646|2640.5|2640|29183
1760688600000|2025-10-17 08:10:00|2643.5|2643|2643|2642|2645.5|2645|2641.5|2641|21426
1760688900000|2025-10-17 08:15:00|2643.5|2642.5|2643|2642|2646|2645|2642.5|2642|9508
1760689200000|2025-10-17 08:20:00|2642.5|2641|2644|2643|2644.5|2644|2640.5|2640|15979
1760689500000|2025-10-17 08:25:00|2643.5|2643.5|2642.5|2642|2644|2643.5|2641.5|2641|5171
1760689800000|2025-10-17 08:30:00|2642|2641.5|2644|2643.5|2644|2643.5|2641|2640.5|14368
1760690100000|2025-10-17 08:35:00|2643.5|2643|2645.5|2645|2646.5|2645.5|2642.5|2642|10143
1760690400000|2025-10-17 08:40:00|2646.5|2645.5|2641|2640|2646.5|2645.5|2640.5|2640|9654
1760690700000|2025-10-17 08:45:00|2640.5|2640.5|2639.5|2639|2641.5|2641|2638.5|2638|9617
1760691000000|2025-10-17 08:50:00|2639|2638.5|2640|2639.5|2641|2640.5|2639|2638.5|9336
1760691300000|2025-10-17 08:55:00|2641|2640.5|2640|2639|2641.5|2641|2640|2639|29977
1760691600000|2025-10-17 09:00:00|2639.5|2638.5|2639|2638.5|2642|2641.5|2638.5|2638|16498
1760691900000|2025-10-17 09:05:00|2639.5|2638|2633|2632.5|2639.5|2639|2633|2632.5|8689
1760692500000|2025-10-17 09:15:00|2634.5|2634|2637.5|2637|2637.5|2637|2633.5|2632.5|17296
1760692800000|2025-10-17 09:20:00|2638.5|2638|2640|2639.5|2640|2639.5|2638|2637.5|5861
1760693100000|2025-10-17 09:25:00|2640.5|2640|2642.5|2641.5|2642.5|2642|2640.5|2640|9938
1760693400000|2025-10-17 09:30:00|2642|2642|2641|2640.5|2642|2642|2640.5|2640|5976
1760693700000|2025-10-17 09:35:00|2641.5|2641|2642.5|2642|2644|2643|2641|2640.5|7686
1760694000000|2025-10-17 09:40:00|2643|2641.5|2640.5|2640|2643|2642|2640.5|2640|8033
1760694300000|2025-10-17 09:45:00|2641|2640.5|2643.5|2642.5|2643.5|2642.5|2640.5|2640|14378
1760694600000|2025-10-17 09:50:00|2644|2643|2645.5|2645|2646.5|2646|2643.5|2643|9113
1760694900000|2025-10-17 09:55:00|2646|2645.5|2650|2649.5|2650|2649.5|2646|2645.5|17869
1760695200000|2025-10-17 10:00:00|2651|2650.5|2653|2652|2653.5|2653|2650|2649|9993
1760695500000|2025-10-17 10:05:00|2652.5|2651.5|2650|2649.5|2652.5|2652|2650|2649|3827
1760695800000|2025-10-17 10:10:00|2649.5|2649|2647|2646.5|2649.5|2649|2646.5|2646|7774
1760696100000|2025-10-17 10:15:00|2647.5|2647|2646.5|2646|2648|2647.5|2645|2644.5|7905
1760696400000|2025-10-17 10:20:00|2646|2645.5|2646|2645.5|2648|2647|2646|2645.5|5050
1760696700000|2025-10-17 10:25:00|2645.5|2645|2647.5|2647|2647.5|2647|2645.5|2645|6280
1760697000000|2025-10-17 10:30:00|2648|2647.5|2650|2649.5|2650.5|2650|2648|2647.5|10200
1760697300000|2025-10-17 10:35:00|2649.5|2648.5|2654|2653|2654|2653.5|2649|2648.5|13995
1760697600000|2025-10-17 10:40:00|2653.5|2653.5|2653|2652|2653.5|2653.5|2652|2651.5|3197
1760697900000|2025-10-17 10:45:00|2652.5|2651.5|2648.5|2647.5|2652.5|2651.5|2648.5|2647.5|8371
1760698200000|2025-10-17 10:50:00|2648|2648|2648|2647.5|2648.5|2648|2647|2646.5|6857
1760698500000|2025-10-17 10:55:00|2648.5|2647|2648.5|2648|2652|2651|2648|2647|13215
1760698800000|2025-10-17 11:00:00|2649.5|2648.5|2650|2649.5|2652.5|2652|2649|2648.5|7567
1760699100000|2025-10-17 11:05:00|2650.5|2650|2652.5|2651.5|2654|2653.5|2648.5|2647.5|12503
1760699400000|2025-10-17 11:10:00|2652|2651|2660|2659.5|2661.5|2660.5|2651.5|2650.5|24092
1760699700000|2025-10-17 11:15:00|2660.5|2659|2657.5|2657|2663|2662.5|2656.5|2656|10296
1760700000000|2025-10-17 11:20:00|2658|2657.5|2662|2661.5|2662|2661.5|2658|2657.5|9755
1760700300000|2025-10-17 11:25:00|2662.5|2662|2662.5|2662|2663.5|2662.5|2660|2659.5|8003
1760700600000|2025-10-17 11:30:00|2663|2662.5|2662.5|2662|2665|2664|2661.5|2661|8543
1760700900000|2025-10-17 11:35:00|2662|2661.5|2660.5|2660|2662|2661.5|2659.5|2659|7857
1760701200000|2025-10-17 11:40:00|2660|2659.5|2662.5|2662|2663|2662.5|2659.5|2659|5717
1760701500000|2025-10-17 11:45:00|2662|2661.5|2665.5|2665|2665.5|2665|2661.5|2661|7901
1760701800000|2025-10-17 11:50:00|2665|2664.5|2665|2664.5|2665.5|2665|2663.5|2663|5837
1760702100000|2025-10-17 11:55:00|2665.5|2665|2666|2665.5|2666.5|2666|2665|2664.5|9462
1760702400000|2025-10-17 12:00:00|2667|2665|2668.5|2668|2669|2668.5|2666.5|2665|5018
1760702700000|2025-10-17 12:05:00|2668|2667.5|2670.5|2670|2671|2670|2668|2667|6693
1760703000000|2025-10-17 12:10:00|2670|2669.5|2668.5|2668|2670.5|2669.5|2667|2666.5|5900
1760703300000|2025-10-17 12:15:00|2669|2668.5|2670.5|2670|2671|2670.5|2669|2668.5|4748
1760703600000|2025-10-17 12:20:00|2671.5|2670.5|2671|2670|2672.5|2672|2671|2670|5195
1760703900000|2025-10-17 12:25:00|2670.5|2670.5|2670.5|2669.5|2671|2670.5|2669.5|2669|3946
1760704200000|2025-10-17 12:30:00|2671|2670|2674|2673.5|2674|2673.5|2670.5|2670|6996
1760704500000|2025-10-17 12:35:00|2674.5|2674|2676.5|2676|2676.5|2676|2674|2673|6068
1760704800000|2025-10-17 12:40:00|2676|2675|2677.5|2677|2678|2677.5|2675.5|2675|12645
1760705100000|2025-10-17 12:45:00|2678|2677.5|2675|2674.5|2678|2677.5|2674|2673.5|9015
1760705400000|2025-10-17 12:50:00|2674.5|2674|2675|2674.5|2677|2676|2674.5|2673.5|4669
1760705700000|2025-10-17 12:55:00|2675.5|2675|2671.5|2671|2676|2675.5|2671.5|2671|9758
1760706000000|2025-10-17 13:00:00|2672|2670.5|2670.5|2670|2674|2673.5|2670.5|2670|10342
1760706300000|2025-10-17 13:05:00|2670|2669.5|2673|2672.5|2673.5|2673|2668.5|2667.5|8268
1760706600000|2025-10-17 13:10:00|2673.5|2673|2674.5|2674|2675.5|2675|2673|2672.5|6320
1760706900000|2025-10-17 13:15:00|2675|2674.5|2674.5|2674|2675.5|2675|2674|2673.5|7750
1760707200000|2025-10-17 13:20:00|2674|2673|2673|2672.5|2675.5|2675|2673|2672.5|11565
1760707500000|2025-10-17 13:25:00|2673.5|2673|2668.5|2667.5|2673.5|2673|2668.5|2667.5|14646
1760707800000|2025-10-17 13:30:00|2669|2668|2677.5|2677|2677.5|2677|2666.5|2666|31116
1760708100000|2025-10-17 13:35:00|2678|2677.5|2680.5|2680|2680.5|2680|2676.5|2676|17510
1760708400000|2025-10-17 13:40:00|2680|2679.5|2677.5|2677|2681.5|2680.5|2676.5|2675.5|19158
1760708700000|2025-10-17 13:45:00|2678|2677.5|2678.5|2678|2679|2678|2676.5|2676|9506
1760709000000|2025-10-17 13:50:00|2679|2677.5|2682.5|2682|2683.5|2683|2678|2677|11377
1760709300000|2025-10-17 13:55:00|2683|2682.5|2682.5|2681.5|2685.5|2685|2682|2681.5|19558
1760709600000|2025-10-17 14:00:00|2681.5|2681|2679|2678.5|2685.5|2684.5|2678.5|2678|24811
1760709900000|2025-10-17 14:05:00|2678.5|2678|2679.5|2678.5|2682.5|2682|2678.5|2678|54914
1760710200000|2025-10-17 14:10:00|2679|2679|2684|2683.5|2684|2683.5|2679|2679|19676
1760710500000|2025-10-17 14:15:00|2684.5|2684|2685.5|2684.5|2685.5|2685|2683.5|2683|14958
1760710800000|2025-10-17 14:20:00|2685|2684|2685.5|2685|2686|2685.5|2681.5|2681|20255
1760711100000|2025-10-17 14:25:00|2685|2684.5|2687|2686.5|2688.5|2687.5|2685|2684.5|20636
1760711400000|2025-10-17 14:30:00|2688|2687|2683|2682.5|2689.5|2689|2683|2682.5|16170
1760711700000|2025-10-17 14:35:00|2682.5|2682|2681.5|2680.5|2683.5|2683|2680.5|2680|13289
1760712000000|2025-10-17 14:40:00|2681|2681|2684|2683.5|2686.5|2686|2681|2681|18894
1760712300000|2025-10-17 14:45:00|2683.5|2683|2684|2683.5|2685.5|2685|2683|2682|28206
1760712600000|2025-10-17 14:50:00|2684.5|2684|2683|2682.5|2684.5|2684|2682|2681.5|12251
1760712900000|2025-10-17 14:55:00|2682.5|2682|2682|2681.5|2684|2683.5|2681|2680.5|15587
1760713200000|2025-10-17 15:00:00|2681.5|2681|2685|2684|2687|2686.5|2681|2680|30818
1760713500000|2025-10-17 15:05:00|2684.5|2684.5|2685|2684|2686|2685.5|2684|2683|26143
1760713800000|2025-10-17 15:10:00|2684.5|2683.5|2679.5|2679|2685.5|2685|2679|2678.5|19910
1760714100000|2025-10-17 15:15:00|2678.5|2678|2682.5|2682|2682.5|2682|2678.5|2678|19820
1760714400000|2025-10-17 15:20:00|2683|2682.5|2685.5|2685|2685.5|2685|2682.5|2682|14017
1760714700000|2025-10-17 15:25:00|2685|2684.5|2686|2685.5|2687|2686.5|2684.5|2684|23160
1760943600000|2025-10-20 07:00:00|2686|2685.5|2694|2693|2697|2696.5|2684|2683.5|20352
1760943900000|2025-10-20 07:05:00|2694.5|2693.5|2699|2698|2699|2698|2692.5|2691.5|9978
1760944200000|2025-10-20 07:10:00|2700|2698.5|2703.5|2702.5|2704|2703.5|2700|2698.5|29210
1760944500000|2025-10-20 07:15:00|2703|2703|2704|2703.5|2705|2704.5|2702.5|2702|5820
1760944800000|2025-10-20 07:20:00|2704.5|2704|2705.5|2705|2707|2706|2704|2703.5|7277
1760945100000|2025-10-20 07:25:00|2705|2704|2704.5|2704|2707|2706|2704.5|2703.5|5725
1760945400000|2025-10-20 07:30:00|2704|2703.5|2707|2706|2707|2706.5|2704|2703.5|5030
1760945700000|2025-10-20 07:35:00|2706.5|2706.5|2707|2706.5|2707|2706.5|2705|2704.5|4727
1760946000000|2025-10-20 07:40:00|2707.5|2707|2708.5|2708|2710.5|2710|2707|2706|7575
1760946300000|2025-10-20 07:45:00|2709|2708.5|2709.5|2709|2710.5|2710|2708.5|2708|4938
1760946600000|2025-10-20 07:50:00|2709|2708.5|2710|2709|2710|2709.5|2708.5|2708|3474
1760946900000|2025-10-20 07:55:00|2709.5|2709.5|2713|2712.5|2714|2713|2709.5|2709|6404
1760947200000|2025-10-20 08:00:00|2713.5|2713|2717|2716.5|2717|2716.5|2713.5|2713|4927
1760947500000|2025-10-20 08:05:00|2717.5|2716|2716|2715.5|2717.5|2716.5|2715.5|2715|29288
1760947800000|2025-10-20 08:10:00|2714.5|2713.5|2715|2714.5|2715|2714.5|2712|2711.5|16011
1760948100000|2025-10-20 08:15:00|2714.5|2714|2716|2715.5|2718.5|2717.5|2714.5|2714|3322
1760948400000|2025-10-20 08:20:00|2716.5|2716|2716.5|2715.5|2718|2717.5|2716|2715.5|5451
1760948700000|2025-10-20 08:25:00|2717|2716|2717|2716.5|2719|2718|2716.5|2716|12878
1760949000000|2025-10-20 08:30:00|2716.5|2716|2716|2715.5|2717|2716.5|2716|2715|18769
1760949300000|2025-10-20 08:35:00|2716.5|2716|2718.5|2718|2718.5|2718|2715.5|2715|12027
1760949600000|2025-10-20 08:40:00|2718|2717.5|2721|2720|2721|2720.5|2717.5|2717|5142
1760949900000|2025-10-20 08:45:00|2721.5|2720.5|2722|2721|2722|2721|2720|2719.5|6536
1760950200000|2025-10-20 08:50:00|2721.5|2720.5|2719.5|2719|2722|2720.5|2719.5|2719|7145
1760950500000|2025-10-20 08:55:00|2720|2719.5|2722|2721.5|2723|2722|2720|2719.5|37085
1760950800000|2025-10-20 09:00:00|2721.5|2721|2715.5|2715|2721.5|2721|2715.5|2715|8587
1760951100000|2025-10-20 09:05:00|2716|2715.5|2715|2714.5|2716|2715.5|2713.5|2713|8563
1760951400000|2025-10-20 09:10:00|2715.5|2715|2717|2716.5|2717|2716.5|2714.5|2713.5|6320
1760951700000|2025-10-20 09:15:00|2716.5|2716|2715.5|2715|2717|2716.5|2715.5|2714.5|8097
1760952000000|2025-10-20 09:20:00|2716|2715.5|2715.5|2715|2716|2715.5|2715|2714.5|5672
1760952300000|2025-10-20 09:25:00|2715|2714.5|2715.5|2715|2716.5|2716|2715|2714|10513
1760952600000|2025-10-20 09:30:00|2715|2714|2715.5|2715|2716.5|2715.5|2714|2713|14146
1760952900000|2025-10-20 09:35:00|2716|2715.5|2712.5|2711.5|2716|2715.5|2712|2711.5|3408
1760953200000|2025-10-20 09:40:00|2712|2712|2712.5|2712|2713.5|2713|2711.5|2710.5|5953
1760953500000|2025-10-20 09:45:00|2712|2711.5|2711|2710.5|2712|2711.5|2710|2709.5|5902
1760953800000|2025-10-20 09:50:00|2711.5|2711|2712|2711.5|2712.5|2712|2711|2710.5|7003
1760954100000|2025-10-20 09:55:00|2711.5|2711|2712|2711.5|2712.5|2712|2711.5|2711|6273
1760954400000|2025-10-20 10:00:00|2712.5|2712|2713.5|2713|2713.5|2713|2712.5|2712|4169
1760954700000|2025-10-20 10:05:00|2714|2713.5|2714|2713.5|2714|2713.5|2713.5|2713|4010
1760955000000|2025-10-20 10:10:00|2714.5|2714|2715.5|2715|2716|2715.5|2714.5|2714|3280
1760955300000|2025-10-20 10:15:00|2716|2715.5|2715.5|2714.5|2716.5|2716|2714|2713|5803
1760955600000|2025-10-20 10:20:00|2715|2715|2717|2716|2717|2716.5|2715|2715|3401
1760955900000|2025-10-20 10:25:00|2716.5|2716.5|2716|2715.5|2717|2716.5|2716|2715.5|5327
1760956200000|2025-10-20 10:30:00|2716.5|2716|2716|2715.5|2716.5|2716|2715.5|2715|9437
1760956500000|2025-10-20 10:35:00|2716.5|2716|2715.5|2715|2717|2716.5|2715.5|2715|6656
1760956800000|2025-10-20 10:40:00|2716|2715.5|2715.5|2714.5|2716|2715.5|2715.5|2714.5|2264
1760957100000|2025-10-20 10:45:00|2715|2715|2716|2715.5|2716|2715.5|2715|2714.5|3764
1760957400000|2025-10-20 10:50:00|2716.5|2716|2717.5|2717|2718.5|2718|2716|2715.5|11419
1760957700000|2025-10-20 10:55:00|2718|2717.5|2720|2719|2720|2719|2718|2717.5|7299
1760958000000|2025-10-20 11:00:00|2719.5|2719.5|2719|2718.5|2721|2720.5|2718.5|2718|13894
1760958300000|2025-10-20 11:05:00|2718.5|2718|2717|2716.5|2718.5|2718|2717|2716.5|4697
1760958600000|2025-10-20 11:10:00|2717.5|2717|2717|2716.5|2717.5|2717|2716.5|2716|11970
1760958900000|2025-10-20 11:15:00|2717.5|2717|2717.5|2717|2718.5|2718|2717.5|2716.5|4551
1760959200000|2025-10-20 11:20:00|2718|2716.5|2718.5|2718|2718.5|2718|2717|2716.5|5249
1760959500000|2025-10-20 11:25:00|2719|2718.5|2719.5|2718.5|2719.5|2719|2718.5|2718|7796
1760959800000|2025-10-20 11:30:00|2719|2719|2719.5|2719|2720|2719.5|2718.5|2718|8843
1760960100000|2025-10-20 11:35:00|2719|2718.5|2719|2718.5|2719|2718.5|2718.5|2718|4419
1760960400000|2025-10-20 11:40:00|2719.5|2719|2720|2719.5|2720|2719.5|2719.5|2719|2622
1760960700000|2025-10-20 11:45:00|2720.5|2720|2721|2720.5|2721|2720.5|2720.5|2720|1211
1760961000000|2025-10-20 11:50:00|2721.5|2721|2721|2720.5|2721.5|2721|2720.5|2719.5|7131
1760961300000|2025-10-20 11:55:00|2721.5|2721|2720|2719|2721.5|2721|2720|2719|2205
1760961600000|2025-10-20 12:00:00|2719.5|2718.5|2719.5|2719|2720|2719.5|2718.5|2718|13195
1760961900000|2025-10-20 12:05:00|2720|2719.5|2718|2717.5|2720|2719.5|2717.5|2717|6422
1760962200000|2025-10-20 12:10:00|2718.5|2718|2718|2717.5|2719|2718.5|2718|2717|1683
1760962500000|2025-10-20 12:15:00|2718.5|2717|2717.5|2717|2718.5|2718|2717|2716|3482
1760962800000|2025-10-20 12:20:00|2718|2717.5|2718|2717.5|2718|2717.5|2718|2717|5748
1760963100000|2025-10-20 12:25:00|2717.5|2717|2717|2716.5|2718|2717.5|2716.5|2716|5354
1760963400000|2025-10-20 12:30:00|2717.5|2717|2715|2714.5|2717.5|2717|2715|2714|6373
1760963700000|2025-10-20 12:35:00|2714.5|2714|2715|2714.5|2715.5|2715|2714.5|2713.5|3468
1760964000000|2025-10-20 12:40:00|2714.5|2714|2712.5|2711.5|2714.5|2714|2712|2711.5|7901
1760964300000|2025-10-20 12:45:00|2712|2711|2711.5|2711|2712|2711.5|2711.5|2711|4772
1760964600000|2025-10-20 12:50:00|2711|2710.5|2711|2710.5|2712|2711.5|2710|2709.5|5964
1760964900000|2025-10-20 12:55:00|2710.5|2710|2709.5|2709|2710.5|2710|2709|2708.5|22138
1760965200000|2025-10-20 13:00:00|2709|2708.5|2705.5|2704.5|2709.5|2708.5|2705.5|2704.5|20940
1760965500000|2025-10-20 13:05:00|2705|2704|2705|2704.5|2705.5|2705|2702|2701.5|8912
1760965800000|2025-10-20 13:10:00|2705.5|2705|2707.5|2707|2708|2707.5|2705.5|2705|7568
1760966100000|2025-10-20 13:15:00|2708|2707.5|2709|2708.5|2709.5|2708.5|2707.5|2707|22956
1760966400000|2025-10-20 13:20:00|2708.5|2707.5|2708|2707.5|2709.5|2709|2707.5|2707|13482
1760966700000|2025-10-20 13:25:00|2708.5|2708|2702|2701|2710|2709|2701.5|2700.5|13572
1760967000000|2025-10-20 13:30:00|2701.5|2700.5|2713.5|2713|2713.5|2713|2701.5|2700.5|25647
1760967300000|2025-10-20 13:35:00|2714|2713.5|2716.5|2715.5|2720|2719|2713.5|2713|60197
1760967600000|2025-10-20 13:40:00|2716|2716|2717|2716|2720.5|2720|2716|2715.5|19887
1760967900000|2025-10-20 13:45:00|2716.5|2716.5|2712.5|2712|2717|2716.5|2712.5|2712|27612
1760968200000|2025-10-20 13:50:00|2712|2711.5|2714|2713.5|2716|2715.5|2712|2711.5|21628
1760968500000|2025-10-20 13:55:00|2713.5|2712.5|2713|2712.5|2714|2713.5|2711|2710.5|37904
1760968800000|2025-10-20 14:00:00|2713.5|2713|2715.5|2715|2718|2717.5|2711.5|2711|51191
1760969100000|2025-10-20 14:05:00|2716|2715.5|2717.5|2717|2718|2717.5|2714|2713.5|33070
1760969400000|2025-10-20 14:10:00|2717|2716.5|2713|2712.5|2717.5|2716.5|2713|2712.5|16912
1760969700000|2025-10-20 14:15:00|2712.5|2712|2712.5|2712|2714.5|2714|2712|2711|15717
1760970000000|2025-10-20 14:20:00|2712|2711.5|2713.5|2713|2713.5|2713|2710.5|2710|11702
1760970300000|2025-10-20 14:25:00|2714|2713.5|2712.5|2712|2714|2713.5|2711.5|2710.5|15016
1760970600000|2025-10-20 14:30:00|2713|2712.5|2712|2711.5|2714|2713|2711|2710.5|14156
1760970900000|2025-10-20 14:35:00|2711.5|2711|2712|2711.5|2713|2712.5|2710.5|2709.5|14147
1760971200000|2025-10-20 14:40:00|2712.5|2712|2715|2714.5|2715|2714.5|2711.5|2711|16343
1760971500000|2025-10-20 14:45:00|2715.5|2715|2715|2714.5|2716|2715.5|2714|2713|13573
1760971800000|2025-10-20 14:50:00|2714.5|2714|2716|2715.5|2716|2715.5|2714.5|2714|17838
1760972100000|2025-10-20 14:55:00|2715.5|2715|2713.5|2713|2716.5|2716|2713|2712|61187
1760972400000|2025-10-20 15:00:00|2713|2712.5|2712.5|2712|2714|2713|2711.5|2711|8385
1760972700000|2025-10-20 15:05:00|2712|2711.5|2712|2711.5|2712.5|2712|2711|2710.5|18199
1760973000000|2025-10-20 15:10:00|2711.5|2711|2714.5|2714|2715|2714.5|2711|2710.5|18962
1760973300000|2025-10-20 15:15:00|2714|2713.5|2713|2712.5|2715.5|2715|2712.5|2712|21882
1760973600000|2025-10-20 15:20:00|2713.5|2713|2712.5|2712|2715|2714.5|2712.5|2712|20119
1760973900000|2025-10-20 15:25:00|2712|2711.5|2711.5|2710.5|2714|2713.5|2711.5|2710.5|19796
1761030000000|2025-10-21 07:00:00|2718|2716.5|2721|2720.5|2726|2725|2718|2716.5|16453
1761030300000|2025-10-21 07:05:00|2722|2721|2722|2721.5|2722.5|2722|2718.5|2718|11192
1761030600000|2025-10-21 07:10:00|2722.5|2721|2722|2721.5|2723.5|2722.5|2721.5|2721|3337
1761030900000|2025-10-21 07:15:00|2721.5|2721|2720|2719.5|2723|2722.5|2719.5|2719|5160
1761031200000|2025-10-21 07:20:00|2719.5|2718.5|2721.5|2721|2721.5|2721|2719.5|2718.5|6644
1761031500000|2025-10-21 07:25:00|2722|2721.5|2723|2722.5|2723|2722.5|2721.5|2721|8533
1761031800000|2025-10-21 07:30:00|2722.5|2722|2722.5|2722|2723.5|2722.5|2721|2720|6824
1761032100000|2025-10-21 07:35:00|2722|2721.5|2720|2719|2722|2721.5|2719|2718.5|6303
1761032400000|2025-10-21 07:40:00|2720.5|2719.5|2719|2718.5|2721|2720|2719|2718.5|5779
1761032700000|2025-10-21 07:45:00|2719.5|2719|2719.5|2718.5|2719.5|2719|2718.5|2718|7445
1761033000000|2025-10-21 07:50:00|2719|2719.5|2720.5|2720|2721.5|2721|2719|2719|7381
1761033300000|2025-10-21 07:55:00|2721|2720.5|2722.5|2722|2723|2722.5|2721|2720.5|4627
1761033600000|2025-10-21 08:00:00|2723|2722.5|2721|2720|2723|2722.5|2720|2719.5|5567
1761033900000|2025-10-21 08:05:00|2721.5|2720.5|2722|2721|2722|2721.5|2720.5|2720|15797
1761034200000|2025-10-21 08:10:00|2721.5|2720.5|2722|2721|2722.5|2722|2720.5|2720|7916
1761034500000|2025-10-21 08:15:00|2721.5|2720.5|2721.5|2721|2722|2721|2719.5|2719|2806
1761034800000|2025-10-21 08:20:00|2721|2720.5|2720.5|2720|2721|2720.5|2720|2719|2780
1761035100000|2025-10-21 08:25:00|2721|2720.5|2721|2720.5|2722|2721.5|2721|2720.5|5619
1761035400000|2025-10-21 08:30:00|2720.5|2720|2721.5|2720.5|2722|2721.5|2720.5|2720|4546
1761035700000|2025-10-21 08:35:00|2721|2720|2720|2719.5|2721|2720|2719.5|2718.5|2986
1761036000000|2025-10-21 08:40:00|2719.5|2719|2719|2718.5|2720|2719.5|2718|2717.5|6516
1761036300000|2025-10-21 08:45:00|2720|2719.5|2723|2722.5|2723.5|2723|2720|2719.5|4167
1761036600000|2025-10-21 08:50:00|2723.5|2722|2723.5|2722.5|2724|2723.5|2723|2722|18461
1761036900000|2025-10-21 08:55:00|2723|2723|2723|2722.5|2723|2723|2721|2720.5|6167
1761037200000|2025-10-21 09:00:00|2722.5|2722|2722.5|2722|2722.5|2722|2721|2720.5|3221
1761037500000|2025-10-21 09:05:00|2722|2721|2722|2721.5|2722.5|2722|2722|2721|3078
1761037800000|2025-10-21 09:10:00|2722.5|2722|2721|2720.5|2722.5|2722|2720.5|2720|6818
1761038100000|2025-10-21 09:15:00|2721.5|2720|2721.5|2721|2721.5|2721|2720|2719|3255
1761038400000|2025-10-21 09:20:00|2721|2720.5|2721|2720.5|2721.5|2721|2720.5|2720|4072
1761038700000|2025-10-21 09:25:00|2720.5|2720|2721|2720|2721|2720.5|2720.5|2720|4945
1761039000000|2025-10-21 09:30:00|2720.5|2719.5|2721.5|2721|2722|2721.5|2720.5|2719.5|6572
1761039300000|2025-10-21 09:35:00|2722|2721.5|2721.5|2721|2722.5|2722|2721|2720.5|8139
1761039600000|2025-10-21 09:40:00|2722|2721.5|2722|2721.5|2722|2721.5|2720.5|2720|6346
1761039900000|2025-10-21 09:45:00|2722.5|2722|2723|2722.5|2724|2723.5|2722.5|2722|5394
1761040200000|2025-10-21 09:50:00|2723.5|2723|2724.5|2724|2724.5|2724|2723|2722.5|2665
1761040500000|2025-10-21 09:55:00|2725.5|2725|2725.5|2725|2726|2725.5|2724|2723|7262
1761040800000|2025-10-21 10:00:00|2726|2725.5|2723|2722.5|2726|2725.5|2723|2722.5|5329
1761041100000|2025-10-21 10:05:00|2723.5|2723|2725.5|2725|2726|2725|2723.5|2723|4233
1761041400000|2025-10-21 10:10:00|2725|2724.5|2724|2723.5|2725.5|2725|2723.5|2723|13388
1761041700000|2025-10-21 10:15:00|2723.5|2723|2724|2723.5|2724.5|2724|2723.5|2723|7074
1761042000000|2025-10-21 10:20:00|2723.5|2723|2725|2724|2725|2724.5|2723.5|2723|6229
1761042300000|2025-10-21 10:25:00|2724.5|2723.5|2724.5|2723.5|2724.5|2724|2723|2722.5|9605
1761042600000|2025-10-21 10:30:00|2724|2723|2722.5|2721.5|2724|2723|2722|2721.5|7954
1761042900000|2025-10-21 10:35:00|2722|2722|2723.5|2722.5|2724|2723.5|2722|2721.5|3336
1761043200000|2025-10-21 10:40:00|2723|2723|2722.5|2722|2724|2723.5|2722.5|2722|3660
1761043500000|2025-10-21 10:45:00|2722|2721.5|2722.5|2722|2722.5|2722|2721.5|2721|11526
1761043800000|2025-10-21 10:50:00|2723|2722.5|2723|2722.5|2723.5|2723|2722.5|2722|6183
1761044100000|2025-10-21 10:55:00|2723.5|2723|2724.5|2724|2724.5|2724|2723.5|2723|6003
1761044400000|2025-10-21 11:00:00|2724|2723.5|2725|2724.5|2725|2724.5|2724|2723.5|3996
1761044700000|2025-10-21 11:05:00|2724.5|2724|2725.5|2725|2725.5|2725|2724|2723.5|2906
1761045000000|2025-10-21 11:10:00|2725|2724.5|2727.5|2727|2727.5|2727|2725|2724.5|6854
1761045300000|2025-10-21 11:15:00|2728|2727.5|2728|2727|2728.5|2728|2727.5|2727|5100
1761045600000|2025-10-21 11:20:00|2727.5|2727.5|2727|2726|2728|2727.5|2726.5|2726|4167
1761045900000|2025-10-21 11:25:00|2726.5|2726.5|2726.5|2726|2726.5|2726.5|2726|2725|4993
1761046200000|2025-10-21 11:30:00|2726|2725.5|2728.5|2727.5|2728.5|2727.5|2726|2725.5|6685
1761046500000|2025-10-21 11:35:00|2728|2728|2728|2727.5|2729|2728.5|2727.5|2727|4970
1761046800000|2025-10-21 11:40:00|2727.5|2727|2725|2724|2727.5|2727|2725|2724|5536
1761047100000|2025-10-21 11:45:00|2725.5|2724.5|2726.5|2725.5|2726.5|2725.5|2724.5|2724|5776
1761047400000|2025-10-21 11:50:00|2726|2726|2726.5|2726|2726.5|2726|2726|2725.5|4227
1761047700000|2025-10-21 11:55:00|2726|2725.5|2726|2725|2727|2726.5|2726|2725|4944
1761048000000|2025-10-21 12:00:00|2725.5|2724|2726|2725.5|2726|2725.5|2725|2724|10304
1761048300000|2025-10-21 12:05:00|2725.5|2725|2724.5|2724|2725.5|2725|2724.5|2723.5|2682
1761048600000|2025-10-21 12:10:00|2725|2724.5|2725.5|2725|2726|2725|2724.5|2724|2834
1761048900000|2025-10-21 12:15:00|2726|2724.5|2726|2725.5|2726.5|2726|2725.5|2724.5|5149
1761049200000|2025-10-21 12:20:00|2726.5|2726|2729|2728.5|2729|2728.5|2726|2725.5|6340
1761049500000|2025-10-21 12:25:00|2728.5|2728|2728|2727.5|2728.5|2728.5|2727.5|2727|8287
1761049800000|2025-10-21 12:30:00|2729|2728|2729|2728.5|2729.5|2729|2728|2727|2810
1761050100000|2025-10-21 12:35:00|2729.5|2728|2730|2729.5|2730|2729.5|2728.5|2727.5|4305
1761050400000|2025-10-21 12:40:00|2730.5|2729|2733.5|2733|2733.5|2733|2730.5|2729|4157
1761050700000|2025-10-21 12:45:00|2733|2732.5|2733.5|2733|2733.5|2733|2732|2731|13633
1761051000000|2025-10-21 12:50:00|2734|2733.5|2730.5|2729.5|2734|2733.5|2730|2729.5|4095
1761051300000|2025-10-21 12:55:00|2730|2729|2728.5|2728|2730|2729|2728.5|2727.5|5207
1761051600000|2025-10-21 13:00:00|2728|2727.5|2726.5|2726|2729|2728.5|2726.5|2725.5|11335
1761051900000|2025-10-21 13:05:00|2727|2726.5|2727|2726.5|2727.5|2727|2726.5|2726|6563
1761052200000|2025-10-21 13:10:00|2726.5|2726|2724|2723.5|2727|2726|2724|2723|6332
1761052500000|2025-10-21 13:15:00|2724.5|2724|2726|2725.5|2727|2726.5|2724|2723|971937
1761052800000|2025-10-21 13:20:00|2726.5|2726|2725|2724|2727.5|2726.5|2725|2724|10338
1761053100000|2025-10-21 13:25:00|2725.5|2724.5|2721|2720|2726|2725|2720.5|2720|7506
1761053400000|2025-10-21 13:30:00|2720.5|2719.5|2721.5|2720.5|2727.5|2727|2719|2718|28503
1761053700000|2025-10-21 13:35:00|2721|2720|2720|2719.5|2723.5|2723|2720|2719.5|15630
1761054000000|2025-10-21 13:40:00|2719.5|2718.5|2717|2716.5|2719.5|2719|2715.5|2715|14727
1761054300000|2025-10-21 13:45:00|2716.5|2716|2717|2716.5|2719|2718.5|2715|2714.5|16931
1761054600000|2025-10-21 13:50:00|2717.5|2716|2715|2714.5|2717.5|2716.5|2713|2712.5|38774
1761054900000|2025-10-21 13:55:00|2714.5|2714|2709|2708.5|2715.5|2714.5|2709|2708.5|20942
1761055200000|2025-10-21 14:00:00|2708|2707.5|2712.5|2712|2712.5|2712|2706.5|2705.5|17140
1761055500000|2025-10-21 14:05:00|2713|2712.5|2713.5|2713|2714.5|2713.5|2710.5|2710|20417
1761055800000|2025-10-21 14:10:00|2714|2713.5|2713.5|2713|2715|2714.5|2712.5|2712|16505
1761056100000|2025-10-21 14:15:00|2714|2712.5|2717.5|2717|2717.5|2717|2713.5|2712.5|14047
1761056400000|2025-10-21 14:20:00|2718|2717.5|2720|2719.5|2721.5|2721|2718|2717|11308
1761056700000|2025-10-21 14:25:00|2719.5|2719|2717|2716.5|2720|2719.5|2716.5|2716|17608
1761057000000|2025-10-21 14:30:00|2716.5|2716|2714.5|2714|2716.5|2716|2714.5|2714|14277
1761057300000|2025-10-21 14:35:00|2715|2714.5|2718.5|2718|2719|2718.5|2715|2714.5|38076
1761057600000|2025-10-21 14:40:00|2719|2718.5|2718.5|2718|2720|2719.5|2717.5|2717|11744
1761057900000|2025-10-21 14:45:00|2719|2718.5|2717.5|2717|2719.5|2719|2717.5|2717|13208
1761058200000|2025-10-21 14:50:00|2718|2717.5|2720.5|2720|2721.5|2721|2718|2717.5|14608
1761058500000|2025-10-21 14:55:00|2720|2719.5|2722.5|2722|2723|2722.5|2720|2719.5|14370
1761058800000|2025-10-21 15:00:00|2722|2721.5|2720.5|2720|2723|2722.5|2720|2719.5|21110
1761059100000|2025-10-21 15:05:00|2721|2720.5|2722.5|2722|2723|2722.5|2720.5|2720|12314
1761059400000|2025-10-21 15:10:00|2722|2721.5|2723|2722.5|2723.5|2723|2721.5|2721|22902
1761059700000|2025-10-21 15:15:00|2723.5|2723|2723|2722.5|2724|2723.5|2722|2721.5|17726
1761060000000|2025-10-21 15:20:00|2723.5|2723|2724|2723.5|2724|2723.5|2722.5|2722|13460
1761060300000|2025-10-21 15:25:00|2724.5|2724|2722.5|2722|2725|2724.5|2722.5|2722|18724
1761116400000|2025-10-22 07:00:00|2745.5|2744|2752.5|2751.5|2755.5|2754.5|2743.5|2743|22170
1761116700000|2025-10-22 07:05:00|2753|2752|2754|2753.5|2757.5|2756.5|2753|2752|16551
1761117000000|2025-10-22 07:10:00|2753|2753|2750.5|2749.5|2753|2753|2747|2746|71432
1761117300000|2025-10-22 07:15:00|2751|2750|2751|2750|2751.5|2750.5|2748|2747.5|10432
1761117600000|2025-10-22 07:20:00|2751.5|2750.5|2751.5|2750.5|2753.5|2753|2748.5|2748|6540
1761117900000|2025-10-22 07:25:00|2751|2751|2752.5|2752|2753.5|2752.5|2750.5|2750|4875
1761118200000|2025-10-22 07:30:00|2753|2752.5|2755.5|2754.5|2756|2755.5|2753|2752.5|10094
1761118500000|2025-10-22 07:35:00|2755|2755|2753.5|2753|2755.5|2755|2752|2751|5494
1761118800000|2025-10-22 07:40:00|2753|2752|2754.5|2754|2756|2755.5|2753|2752|4444
1761119100000|2025-10-22 07:45:00|2755|2754.5|2756|2755|2756|2755|2753.5|2752.5|3769
1761119400000|2025-10-22 07:50:00|2755.5|2754.5|2756.5|2756|2757.5|2757|2755.5|2754.5|5676
1761119700000|2025-10-22 07:55:00|2756|2755.5|2755.5|2755|2756.5|2755.5|2754.5|2754|2849
1761120000000|2025-10-22 08:00:00|2755|2754.5|2753.5|2753|2755|2754.5|2753|2752.5|19440
1761120300000|2025-10-22 08:05:00|2753|2752|2754.5|2753.5|2755.5|2755|2752.5|2752|13963
1761120600000|2025-10-22 08:10:00|2755|2754|2753.5|2752.5|2755|2754.5|2752.5|2751.5|20488
1761120900000|2025-10-22 08:15:00|2753|2752|2752|2751.5|2753|2752.5|2751|2750.5|11006
1761121200000|2025-10-22 08:20:00|2751.5|2751|2752.5|2752|2752.5|2752|2751.5|2750.5|4758
1761121500000|2025-10-22 08:25:00|2753|2752.5|2751|2750|2753|2752.5|2751|2750|15115
1761121800000|2025-10-22 08:30:00|2750.5|2749.5|2755|2754|2755|2754|2750.5|2749.5|5698
1761122100000|2025-10-22 08:35:00|2754.5|2753.5|2754|2753.5|2754.5|2753.5|2752|2751|8607
1761122400000|2025-10-22 08:40:00|2754.5|2754|2757|2756.5|2758|2757.5|2754.5|2754|8826
1761122700000|2025-10-22 08:45:00|2757.5|2757|2760|2759|2760|2759.5|2757.5|2757|9297
1761123000000|2025-10-22 08:50:00|2759.5|2759.5|2756.5|2756|2759.5|2759.5|2755.5|2755|4700
1761123300000|2025-10-22 08:55:00|2756|2755.5|2754.5|2754|2756|2756|2754|2753|9151
1761123600000|2025-10-22 09:00:00|2755|2754.5|2755.5|2755|2756|2755.5|2754|2753.5|102077
1761123900000|2025-10-22 09:05:00|2755|2754|2752|2751|2755|2754|2751.5|2751|5173
1761124200000|2025-10-22 09:10:00|2751.5|2750.5|2751|2750.5|2751.5|2751|2749.5|2749|8366
1761124500000|2025-10-22 09:15:00|2750.5|2750|2751|2750.5|2751.5|2750.5|2750.5|2749.5|4849
1761124800000|2025-10-22 09:20:00|2751.5|2751|2753.5|2753|2753.5|2753|2751|2750.5|281497
1761125100000|2025-10-22 09:25:00|2754|2753.5|2753.5|2753|2754.5|2754|2753.5|2753|7306
1761125400000|2025-10-22 09:30:00|2754|2753.5|2755.5|2755|2756|2755|2753.5|2753|156372
1761125700000|2025-10-22 09:35:00|2755|2754.5|2752.5|2751.5|2755.5|2754.5|2752.5|2751.5|5883
1761126000000|2025-10-22 09:40:00|2752|2752|2755|2754.5|2755|2754.5|2752|2752|7207
1761126300000|2025-10-22 09:45:00|2755.5|2755|2756|2755.5|2756.5|2756|2755.5|2755|8982
1761126600000|2025-10-22 09:50:00|2756.5|2756|2757|2756|2758|2757.5|2756.5|2756|11515
1761126900000|2025-10-22 09:55:00|2756.5|2755.5|2756|2755.5|2757|2756.5|2755.5|2754.5|5264
1761127200000|2025-10-22 10:00:00|2756.5|2756|2754.5|2753.5|2757|2756.5|2754|2753|1739326
1761127500000|2025-10-22 10:05:00|2755|2754|2755|2754|2755.5|2755|2754.5|2754|2936
1761127800000|2025-10-22 10:10:00|2755.5|2754.5|2756|2755.5|2756.5|2756|2755|2754|10445
1761128100000|2025-10-22 10:15:00|2755.5|2755|2755|2754.5|2755.5|2755|2754.5|2754|8003
1761128400000|2025-10-22 10:20:00|2755.5|2754|2755.5|2755|2756.5|2755.5|2754.5|2754|13040
1761128700000|2025-10-22 10:25:00|2756|2755.5|2756.5|2755.5|2757|2756.5|2756|2755|11940
1761129000000|2025-10-22 10:30:00|2757|2756|2756|2755.5|2757.5|2757|2755|2754.5|8603
1761129300000|2025-10-22 10:35:00|2755.5|2755|2755.5|2755|2756|2755.5|2754.5|2754|7552
1761129600000|2025-10-22 10:40:00|2756|2754.5|2756.5|2755.5|2757.5|2757|2755.5|2754.5|9915
1761129900000|2025-10-22 10:45:00|2757|2756|2758.5|2758|2758.5|2758|2757|2755.5|7944
1761130200000|2025-10-22 10:50:00|2758|2757.5|2758.5|2758|2760|2759.5|2758|2757.5|33728
1761130500000|2025-10-22 10:55:00|2758|2757.5|2756|2755.5|2758|2758|2756|2755.5|11716
1761130800000|2025-10-22 11:00:00|2755|2754.5|2753|2752.5|2755|2754.5|2752|2751.5|11020
1761131100000|2025-10-22 11:05:00|2752.5|2752|2752|2751.5|2753.5|2753|2751.5|2751|9411
1761131400000|2025-10-22 11:10:00|2751.5|2751|2751.5|2751|2752.5|2752|2751|2750|16911
1761131700000|2025-10-22 11:15:00|2752.5|2751.5|2753|2752.5|2753|2752.5|2751.5|2751|10681
1761132000000|2025-10-22 11:20:00|2753.5|2752|2755|2754.5|2755|2754.5|2753.5|2752|12395
1761132300000|2025-10-22 11:25:00|2754.5|2754|2753|2752.5|2754.5|2754|2753|2752.5|6395
1761132600000|2025-10-22 11:30:00|2752.5|2751.5|2752.5|2752|2752.5|2752|2751.5|2751|8380
1761132900000|2025-10-22 11:35:00|2752|2751.5|2750|2749.5|2752|2751.5|2749|2748.5|6450
1761133200000|2025-10-22 11:40:00|2750.5|2750|2749|2748|2751|2750.5|2748.5|2747.5|3677
1761133500000|2025-10-22 11:45:00|2748.5|2748.5|2747.5|2747|2749|2748.5|2746|2745.5|18360
1761133800000|2025-10-22 11:50:00|2748|2746.5|2746|2745.5|2748|2747|2746|2745.5|7492
1761134100000|2025-10-22 11:55:00|2745.5|2745|2746|2745.5|2746|2745.5|2745|2744.5|3767
1761134400000|2025-10-22 12:00:00|2746.5|2746|2746|2745.5|2748|2747.5|2746|2745.5|5718
1761134700000|2025-10-22 12:05:00|2745.5|2745|2744.5|2743.5|2746|2745.5|2744.5|2743.5|14812
1761135000000|2025-10-22 12:10:00|2744|2744|2743.5|2742.5|2745.5|2744.5|2743|2742.5|15575
1761135300000|2025-10-22 12:15:00|2743|2743|2743|2742.5|2743.5|2743|2742|2741.5|24582
1761135600000|2025-10-22 12:20:00|2744|2743|2743|2742.5|2744|2743.5|2741.5|2741|4121
1761135900000|2025-10-22 12:25:00|2743.5|2743|2745|2744.5|2745|2744.5|2743.5|2742.5|5465
1761136200000|2025-10-22 12:30:00|2744.5|2744|2746.5|2746|2747|2746.5|2744.5|2744|8304
1761136500000|2025-10-22 12:35:00|2746|2745.5|2749|2748.5|2749|2748.5|2746|2745.5|6666
1761136800000|2025-10-22 12:40:00|2749.5|2749|2749|2748.5|2749.5|2749|2748.5|2747.5|6099
1761137100000|2025-10-22 12:45:00|2749.5|2749|2749.5|2749|2749.5|2749|2748.5|2748|12041
1761137400000|2025-10-22 12:50:00|2749|2748.5|2748.5|2748|2749|2748.5|2746|2745|7550
1761137700000|2025-10-22 12:55:00|2748|2747.5|2746.5|2746|2748|2747.5|2745.5|2745|6608
1761138000000|2025-10-22 13:00:00|2746|2745.5|2750.5|2750|2750.5|2750|2745.5|2745|12737
1761138300000|2025-10-22 13:05:00|2750|2749.5|2753|2752.5|2753|2752.5|2749|2748|12076
1761138600000|2025-10-22 13:10:00|2753.5|2753|2751.5|2751|2754|2753.5|2751|2750.5|4741
1761138900000|2025-10-22 13:15:00|2752|2751.5|2753|2752.5|2754.5|2754|2751.5|2751|9524
1761139200000|2025-10-22 13:20:00|2753.5|2752|2752.5|2752|2753.5|2753|2751.5|2751|7477
1761139500000|2025-10-22 13:25:00|2753|2752.5|2752|2751.5|2753|2752.5|2749|2748.5|12684
1761139800000|2025-10-22 13:30:00|2751.5|2750.5|2754.5|2754|2757|2756.5|2751|2750.5|26189
1761140100000|2025-10-22 13:35:00|2755|2755|2753|2752|2757.5|2757|2752|2751.5|52033
1761140400000|2025-10-22 13:40:00|2752.5|2752.5|2756.5|2756|2756.5|2756|2750.5|2750|22543
1761140700000|2025-10-22 13:45:00|2757|2756.5|2749.5|2749|2757.5|2756.5|2749|2748.5|23419
1761141000000|2025-10-22 13:50:00|2749|2748.5|2754|2753.5|2755|2754|2749|2748|18094
1761141300000|2025-10-22 13:55:00|2753.5|2752.5|2756.5|2755.5|2757|2756.5|2751.5|2751|17666
1761141600000|2025-10-22 14:00:00|2756|2755|2756|2755.5|2757|2756.5|2754|2753|18854
1761141900000|2025-10-22 14:05:00|2756.5|2756|2755.5|2755|2759|2758.5|2755.5|2755|26501
1761142200000|2025-10-22 14:10:00|2755|2754.5|2762|2761.5|2762|2761.5|2755|2754.5|26756
1761142500000|2025-10-22 14:15:00|2761.5|2761|2761.5|2761|2765.5|2765|2761.5|2761|19638
1761142800000|2025-10-22 14:20:00|2761|2760.5|2764.5|2764|2764.5|2764|2761|2760.5|23467
1761143100000|2025-10-22 14:25:00|2764|2763.5|2763.5|2763|2765|2764.5|2763|2762|19735
1761143400000|2025-10-22 14:30:00|2763|2762.5|2764.5|2764|2764.5|2764|2761|2760.5|31646
1761143700000|2025-10-22 14:35:00|2764|2763.5|2765.5|2765|2766|2765.5|2763.5|2762.5|20143
1761144000000|2025-10-22 14:40:00|2766|2765.5|2762.5|2762|2766|2765.5|2762|2761|21715
1761144300000|2025-10-22 14:45:00|2763|2761|2765|2764.5|2765|2764.5|2761.5|2761|19787
1761144600000|2025-10-22 14:50:00|2765.5|2765|2763|2762.5|2767.5|2767|2763|2762.5|19079
1761144900000|2025-10-22 14:55:00|2763.5|2763|2764.5|2764|2765|2764.5|2762|2761.5|19722
1761145200000|2025-10-22 15:00:00|2764|2763.5|2765.5|2765|2767.5|2767|2762|2761.5|43610
1761145500000|2025-10-22 15:05:00|2765|2764.5|2762.5|2761.5|2765|2764.5|2762|2761.5|274428
1761145800000|2025-10-22 15:10:00|2762|2762|2760.5|2760|2762.5|2762|2760.5|2760|23372
1761146100000|2025-10-22 15:15:00|2760|2759.5|2763.5|2763|2764|2763.5|2759|2758|17758
1761146400000|2025-10-22 15:20:00|2764|2762.5|2765.5|2765|2765.5|2765|2762.5|2762|21771
1761146700000|2025-10-22 15:25:00|2766|2765.5|2765|2764|2766.5|2765.5|2764.5|2763.5|26295
1761202800000|2025-10-23 07:00:00|2815|2814.5|2822|2821|2825.5|2824.5|2814.5|2813.5|78723
1761203100000|2025-10-23 07:05:00|2820|2821.5|2816|2815.5|2822|2821.5|2815.5|2815|29674
1761203400000|2025-10-23 07:10:00|2816.5|2816|2825|2824.5|2825.5|2824.5|2816|2815.5|38591
1761203700000|2025-10-23 07:15:00|2825.5|2825|2820|2819.5|2825.5|2825|2819.5|2818.5|32652
1761204000000|2025-10-23 07:20:00|2819.5|2819|2820.5|2820|2824|2823|2819.5|2819|12424
1761204300000|2025-10-23 07:25:00|2821|2821|2824|2823|2824.5|2823.5|2820|2819.5|36384
1761204600000|2025-10-23 07:30:00|2824.5|2823.5|2824.5|2823.5|2826|2825|2821.5|2821|30887
1761204900000|2025-10-23 07:35:00|2824|2823|2823|2822|2824|2823.5|2822.5|2822|12957
1761205200000|2025-10-23 07:40:00|2823.5|2823|2823|2822.5|2824|2823.5|2822.5|2822|10688
1761205500000|2025-10-23 07:45:00|2822.5|2822|2823.5|2823|2824|2823.5|2821.5|2821|20843
1761205800000|2025-10-23 07:50:00|2823|2822.5|2819.5|2819|2823|2822.5|2818|2817.5|154518
1761206100000|2025-10-23 07:55:00|2820|2819.5|2819.5|2819|2821.5|2821|2819|2818.5|7421
1761206400000|2025-10-23 08:00:00|2820|2819.5|2818|2817.5|2821.5|2820.5|2816|2815.5|27453
1761206700000|2025-10-23 08:05:00|2818.5|2818|2822.5|2822|2823.5|2822.5|2818.5|2818|15829
1761207000000|2025-10-23 08:10:00|2822|2821.5|2822|2821|2824.5|2824|2821|2820.5|19589
1761207300000|2025-10-23 08:15:00|2822.5|2821.5|2822|2821.5|2823|2822|2820.5|2820|12399
1761207600000|2025-10-23 08:20:00|2822.5|2822|2824|2823|2824.5|2824|2822.5|2822|38491
1761207900000|2025-10-23 08:25:00|2823.5|2823.5|2826|2825.5|2826.5|2826|2823.5|2823.5|13920
1761208200000|2025-10-23 08:30:00|2825.5|2825|2829.5|2829|2830|2829|2825.5|2825|12438
1761208500000|2025-10-23 08:35:00|2830|2830|2832|2831.5|2833|2832.5|2827.5|2827|20386
1761208800000|2025-10-23 08:40:00|2832.5|2832|2835.5|2834.5|2836.5|2836|2832|2831.5|47414
1761209100000|2025-10-23 08:45:00|2835|2835|2841.5|2841|2842.5|2842|2834|2833.5|27374
1761209400000|2025-10-23 08:50:00|2841|2840.5|2840|2839.5|2841|2840.5|2836.5|2836|11587
1761209700000|2025-10-23 08:55:00|2839.5|2839|2844|2843.5|2844.5|2843.5|2839.5|2839|17437
1761210000000|2025-10-23 09:00:00|2844.5|2844|2841.5|2841|2844.5|2844|2840.5|2840|15173
1761210300000|2025-10-23 09:05:00|2841|2840|2842.5|2842|2842.5|2842|2841|2840|21438
1761210600000|2025-10-23 09:10:00|2842|2841.5|2841|2840.5|2842.5|2841.5|2840|2839.5|17093
1761210900000|2025-10-23 09:15:00|2841.5|2841|2843|2842.5|2844|2843.5|2841.5|2841|19357
1761211200000|2025-10-23 09:20:00|2842.5|2842|2842.5|2841.5|2843.5|2843|2841.5|2841|14153
1761211500000|2025-10-23 09:25:00|2842|2842|2845|2844.5|2845|2844.5|2841.5|2841|8524
1761211800000|2025-10-23 09:30:00|2845.5|2845|2847.5|2847|2847.5|2847|2845|2844|15928
1761212100000|2025-10-23 09:35:00|2847|2846.5|2849.5|2848.5|2849.5|2848.5|2845|2844.5|15944
1761212400000|2025-10-23 09:40:00|2850|2849|2852.5|2852|2853.5|2853|2850|2849|19764
1761212700000|2025-10-23 09:45:00|2853|2852.5|2851|2850|2853|2852.5|2850|2849.5|15408
1761213000000|2025-10-23 09:50:00|2850.5|2850.5|2852|2851.5|2852.5|2851.5|2849.5|2849|13684
1761213300000|2025-10-23 09:55:00|2851.5|2851|2854.5|2853.5|2855.5|2855|2851|2850.5|22211
1761213600000|2025-10-23 10:00:00|2854|2854|2851.5|2851|2855.5|2854.5|2851.5|2851|20129
1761213900000|2025-10-23 10:05:00|2851|2850.5|2855|2854.5|2856|2855.5|2851|2850|15104
1761214200000|2025-10-23 10:10:00|2855.5|2855|2862|2861.5|2862|2861.5|2855|2854|15173
1761214500000|2025-10-23 10:15:00|2862.5|2862|2861|2860.5|2863|2862|2859|2858.5|14417
1761214800000|2025-10-23 10:20:00|2861.5|2861|2857|2856.5|2862|2861|2857|2856.5|19408
1761215100000|2025-10-23 10:25:00|2856.5|2856|2852.5|2851.5|2856.5|2856|2851.5|2850.5|21985
1761215400000|2025-10-23 10:30:00|2853|2852|2851.5|2851|2853.5|2852.5|2850.5|2849.5|15233
1761215700000|2025-10-23 10:35:00|2852.5|2851.5|2852.5|2852|2855.5|2855|2852|2851.5|8700
1761216000000|2025-10-23 10:40:00|2853|2852.5|2853.5|2853|2854|2853.5|2852|2851.5|9079
1761216300000|2025-10-23 10:45:00|2854|2854|2852|2851|2855|2854.5|2851.5|2851|7667
1761216600000|2025-10-23 10:50:00|2852.5|2852|2852|2851.5|2852.5|2852|2850.5|2850|10530
1761216900000|2025-10-23 10:55:00|2851.5|2851|2853|2852.5|2853.5|2853|2851.5|2851|18151
1761217200000|2025-10-23 11:00:00|2852|2851.5|2854|2853.5|2855|2854|2851.5|2851|16973
1761217500000|2025-10-23 11:05:00|2854.5|2854|2855|2854.5|2855.5|2855|2854|2853|12703
1761217800000|2025-10-23 11:10:00|2855.5|2855|2855|2854.5|2855.5|2855|2853.5|2853|9793
1761218100000|2025-10-23 11:15:00|2854.5|2854|2854|2853.5|2855.5|2855|2852.5|2852|16064
1761218400000|2025-10-23 11:20:00|2853.5|2853|2849|2848|2853.5|2853.5|2848|2847.5|13487
1761218700000|2025-10-23 11:25:00|2848.5|2848.5|2845|2844.5|2849|2848.5|2844|2843.5|7698
1761219000000|2025-10-23 11:30:00|2844.5|2844|2844|2843.5|2847.5|2847|2843.5|2843|10579
1761219300000|2025-10-23 11:35:00|2843.5|2843|2843|2842|2846|2845|2843|2842|6301
1761219600000|2025-10-23 11:40:00|2843.5|2842.5|2843.5|2842.5|2844.5|2843.5|2842.5|2841.5|25454
1761219900000|2025-10-23 11:45:00|2844|2843|2844|2843.5|2846|2845|2843.5|2843|5777
1761220200000|2025-10-23 11:50:00|2844.5|2844|2843.5|2843|2845|2844|2843|2842|11399
1761220500000|2025-10-23 11:55:00|2842.5|2842|2842|2841.5|2843.5|2843|2841.5|2840.5|10445
1761220800000|2025-10-23 12:00:00|2842.5|2842|2843|2842.5|2843|2842.5|2841.5|2840.5|9932
1761221100000|2025-10-23 12:05:00|2842.5|2841.5|2842.5|2841.5|2843|2842.5|2842.5|2841.5|10998
1761221400000|2025-10-23 12:10:00|2842|2842|2844|2843.5|2844|2843.5|2842|2841.5|8917
1761221700000|2025-10-23 12:15:00|2845|2844.5|2849.5|2848.5|2850|2849.5|2845|2844.5|11718
1761222000000|2025-10-23 12:20:00|2849|2849|2850.5|2850|2851.5|2851|2848.5|2848|29199
1761222300000|2025-10-23 12:25:00|2851|2850.5|2849.5|2849|2851|2850.5|2848.5|2848|7719
1761222600000|2025-10-23 12:30:00|2850|2848.5|2845|2844.5|2850|2848.5|2845|2844.5|9135
1761222900000|2025-10-23 12:35:00|2844.5|2844|2845.5|2845|2846|2845.5|2844.5|2844|5973
1761223200000|2025-10-23 12:40:00|2845|2844.5|2840.5|2840|2845.5|2845|2840|2839.5|20184
1761223500000|2025-10-23 12:45:00|2841|2839.5|2839|2838.5|2841|2840.5|2838|2837.5|8546
1761223800000|2025-10-23 12:50:00|2838.5|2838|2838|2837|2839|2838|2835|2834|20057
1761224100000|2025-10-23 12:55:00|2838.5|2837.5|2849|2848|2849|2848|2838|2837.5|16917
1761224400000|2025-10-23 13:00:00|2849.5|2848.5|2854|2853.5|2854.5|2853.5|2849.5|2848.5|19287
1761224700000|2025-10-23 13:05:00|2854.5|2854|2856|2855.5|2859|2858.5|2854.5|2854|20098
1761225000000|2025-10-23 13:10:00|2856.5|2856|2857.5|2857|2858|2857.5|2854|2853.5|16668
1761225300000|2025-10-23 13:15:00|2857|2856.5|2857|2856.5|2858.5|2858|2856.5|2856|28542
1761225600000|2025-10-23 13:20:00|2857.5|2857|2852|2851|2858|2857.5|2845.5|2844.5|34360
1761225900000|2025-10-23 13:25:00|2851.5|2850.5|2848|2847|2854.5|2853.5|2848|2847|15820
1761226200000|2025-10-23 13:30:00|2849|2848|2841|2840.5|2852|2851|2841|2840.5|44801
1761226500000|2025-10-23 13:35:00|2840|2839|2843|2842|2845|2844|2835.5|2835|29558
1761226800000|2025-10-23 13:40:00|2842.5|2842.5|2847.5|2847|2847.5|2847|2841|2840.5|19870
1761227100000|2025-10-23 13:45:00|2846.5|2845.5|2845|2844.5|2847|2846.5|2842.5|2842|28550
1761227400000|2025-10-23 13:50:00|2845.5|2845|2845.5|2845|2847.5|2846.5|2842.5|2841.5|45077
1761227700000|2025-10-23 13:55:00|2845|2844.5|2841.5|2841|2845|2844.5|2837.5|2836.5|56844
1761228000000|2025-10-23 14:00:00|2841|2840.5|2841.5|2841|2844.5|2844|2839|2838|37266
1761228300000|2025-10-23 14:05:00|2841|2840.5|2845|2844.5|2846|2845.5|2840|2839.5|29938
1761228600000|2025-10-23 14:10:00|2844.5|2844|2838.5|2838|2845|2844.5|2838.5|2838|22691
1761228900000|2025-10-23 14:15:00|2839|2838.5|2837|2836.5|2841|2840.5|2835.5|2835|25801
1761229200000|2025-10-23 14:20:00|2836.5|2836|2839.5|2839|2841|2840.5|2836.5|2836|18482
1761229500000|2025-10-23 14:25:00|2839|2838.5|2842|2841.5|2844.5|2844|2839|2838.5|31078
1761229800000|2025-10-23 14:30:00|2842.5|2842|2845|2844.5|2846.5|2846|2842|2841.5|28326
1761230100000|2025-10-23 14:35:00|2843.5|2843|2840|2839.5|2844|2843.5|2838.5|2838|13599
1761230400000|2025-10-23 14:40:00|2839|2838.5|2843.5|2843|2843.5|2843|2839|2838.5|12262
1761230700000|2025-10-23 14:45:00|2843|2842.5|2841.5|2841|2844|2843.5|2840.5|2840|26602
1761231000000|2025-10-23 14:50:00|2842|2841.5|2847|2846.5|2847.5|2846.5|2842|2841.5|27662
1761231300000|2025-10-23 14:55:00|2846.5|2846|2847.5|2847|2849.5|2849|2846.5|2846|22453
1761231600000|2025-10-23 15:00:00|2847|2846.5|2845|2844.5|2847.5|2847|2844|2843.5|21359
1761231900000|2025-10-23 15:05:00|2844.5|2844|2845|2844.5|2846.5|2846|2842.5|2842|35069
1761232200000|2025-10-23 15:10:00|2845.5|2845|2847|2846.5|2848|2847.5|2845|2844.5|26624
1761232500000|2025-10-23 15:15:00|2847.5|2847|2849|2848.5|2849.5|2849|2846|2845.5|26288
1761232800000|2025-10-23 15:20:00|2848.5|2848|2850|2849.5|2850|2849.5|2848.5|2848|23889
1761233100000|2025-10-23 15:25:00|2850.5|2850|2848|2847.5|2850.5|2850|2848|2847.5|29908
1761289200000|2025-10-24 07:00:00|2832|2830.5|2838|2837|2844|2843.5|2831|2829.5|57966
1761289500000|2025-10-24 07:05:00|2837.5|2836.5|2829|2828|2838|2837.5|2828.5|2827.5|21212
1761289800000|2025-10-24 07:10:00|2830|2828.5|2831.5|2831|2832|2831.5|2828|2827|15391
1761290100000|2025-10-24 07:15:00|2832|2830.5|2832.5|2832|2836|2835.5|2832|2830.5|9178
1761290400000|2025-10-24 07:20:00|2832|2831.5|2832.5|2832|2834|2833|2831|2830.5|8579
1761290700000|2025-10-24 07:25:00|2833|2832.5|2836.5|2835.5|2836.5|2836|2831|2830.5|8717
1761291000000|2025-10-24 07:30:00|2837.5|2836.5|2841|2840.5|2841|2840.5|2836.5|2835.5|11312
1761291300000|2025-10-24 07:35:00|2841.5|2841|2843.5|2843|2844.5|2844|2841.5|2840.5|7776
1761291600000|2025-10-24 07:40:00|2843|2842.5|2844.5|2844|2845.5|2845|2842.5|2842|8920
1761291900000|2025-10-24 07:45:00|2845|2844.5|2844|2843.5|2845.5|2845|2842.5|2842|13334
1761292200000|2025-10-24 07:50:00|2844.5|2844|2847|2846.5|2847|2846.5|2844.5|2843.5|6939
1761292500000|2025-10-24 07:55:00|2847.5|2847|2848|2847.5|2848.5|2847.5|2846|2845.5|16087
1761292800000|2025-10-24 08:00:00|2848.5|2847|2848.5|2848|2851.5|2851|2848.5|2847|15690
1761293100000|2025-10-24 08:05:00|2848|2847.5|2848.5|2848|2850.5|2850|2846.5|2846|20420
1761293400000|2025-10-24 08:10:00|2849|2848.5|2847.5|2847|2849.5|2849|2846|2845.5|3496
1761293700000|2025-10-24 08:15:00|2847|2846.5|2848.5|2848|2849|2848.5|2846.5|2846|6048
1761294000000|2025-10-24 08:20:00|2849|2847.5|2850|2849.5|2851|2850.5|2849|2847.5|11641
1761294300000|2025-10-24 08:25:00|2850.5|2849|2847.5|2847|2850.5|2850|2847.5|2846.5|7871
1761294600000|2025-10-24 08:30:00|2847|2846.5|2845.5|2845|2847.5|2847|2845.5|2845|7070
1761294900000|2025-10-24 08:35:00|2846|2844.5|2845.5|2845|2846|2845|2844|2843|12082
1761295200000|2025-10-24 08:40:00|2846|2845.5|2847|2846.5|2847|2846.5|2846|2845.5|15586
1761295500000|2025-10-24 08:45:00|2846.5|2846|2842|2841|2846.5|2846|2842|2841|7593
1761295800000|2025-10-24 08:50:00|2841|2840.5|2839.5|2839|2841.5|2841|2839|2838.5|16340
1761296100000|2025-10-24 08:55:00|2839|2838.5|2840|2839|2841.5|2841|2839|2838.5|12454
1761296400000|2025-10-24 09:00:00|2839.5|2838.5|2839|2838.5|2840|2839.5|2839|2838.5|16308
1761296700000|2025-10-24 09:05:00|2839.5|2838|2840|2839.5|2840.5|2840|2839|2838|17038
1761297000000|2025-10-24 09:10:00|2839.5|2839|2840|2839.5|2840.5|2840|2838.5|2837.5|13067
1761297300000|2025-10-24 09:15:00|2840.5|2840|2842|2841.5|2842|2841.5|2840.5|2840|4255
1761297600000|2025-10-24 09:20:00|2842.5|2842|2843.5|2843|2844|2843.5|2842|2841.5|6522
1761297900000|2025-10-24 09:25:00|2843|2842.5|2842.5|2842|2843.5|2843|2842.5|2842|4833
1761298200000|2025-10-24 09:30:00|2842|2841.5|2842.5|2842|2842.5|2842|2841|2840.5|9184
1761298500000|2025-10-24 09:35:00|2843|2842.5|2843.5|2843|2845|2844.5|2843|2842.5|18730
1761298800000|2025-10-24 09:40:00|2843|2842.5|2842.5|2842|2843.5|2842.5|2842.5|2842|15339
1761299100000|2025-10-24 09:45:00|2842|2841.5|2841.5|2841|2842|2841.5|2841|2840.5|19224
1761299400000|2025-10-24 09:50:00|2842|2841.5|2839|2838.5|2843|2842.5|2839|2838.5|11325
1761299700000|2025-10-24 09:55:00|2839.5|2839|2840.5|2840|2841.5|2841|2837.5|2837|10270
1761300000000|2025-10-24 10:00:00|2840|2839.5|2843|2842.5|2843|2842.5|2839.5|2839|6991
1761300300000|2025-10-24 10:05:00|2843.5|2842|2844|2843.5|2844|2843.5|2843.5|2842|2458
1761300600000|2025-10-24 10:10:00|2844.5|2844|2843|2842.5|2845|2844.5|2842.5|2842|13724
1761300900000|2025-10-24 10:15:00|2843.5|2843|2841.5|2840.5|2843.5|2843|2840.5|2840|8317
1761301200000|2025-10-24 10:20:00|2842|2841|2842|2841.5|2843|2842.5|2841.5|2840.5|12991
1761301500000|2025-10-24 10:25:00|2841.5|2841|2845.5|2845|2845.5|2845|2841|2840.5|10380
1761301800000|2025-10-24 10:30:00|2845|2844.5|2843.5|2843|2845.5|2845|2843.5|2843|6889
1761302100000|2025-10-24 10:35:00|2844|2843.5|2846.5|2845.5|2846.5|2845.5|2844|2843.5|6745
1761302400000|2025-10-24 10:40:00|2846|2845|2844|2843.5|2846.5|2845|2844|2843.5|9133
1761302700000|2025-10-24 10:45:00|2844.5|2844|2844|2843.5|2844.5|2844|2843.5|2843|4045
1761303000000|2025-10-24 10:50:00|2843.5|2843|2840|2839.5|2843.5|2843.5|2840|2839.5|8462
1761303300000|2025-10-24 10:55:00|2840.5|2840|2839.5|2839|2840.5|2840|2839|2838|9944
1761303600000|2025-10-24 11:00:00|2839|2838|2841|2840.5|2841|2840.5|2839|2838|16315
1761303900000|2025-10-24 11:05:00|2841.5|2841|2842.5|2842|2842.5|2842|2840.5|2840|11647
1761304200000|2025-10-24 11:10:00|2843|2842.5|2844|2843.5|2844|2843.5|2842|2841.5|12593
1761304500000|2025-10-24 11:15:00|2843.5|2843|2842.5|2842|2845|2844.5|2842.5|2842|11457
1761304800000|2025-10-24 11:20:00|2843|2842.5|2842|2841.5|2843|2842.5|2841|2840.5|6095
1761305100000|2025-10-24 11:25:00|2841.5|2841|2842|2841.5|2842|2841.5|2840|2839.5|13447
1761305400000|2025-10-24 11:30:00|2842.5|2842|2843|2842.5|2843.5|2843|2842|2841|6376
1761305700000|2025-10-24 11:35:00|2844.5|2842|2844|2843.5|2844.5|2844|2842.5|2842|25728
1761306000000|2025-10-24 11:40:00|2844.5|2844|2844|2843.5|2845|2844|2843|2842.5|4762
1761306300000|2025-10-24 11:45:00|2843.5|2843|2846|2845.5|2846.5|2846|2843|2842.5|9497
1761306600000|2025-10-24 11:50:00|2845.5|2845|2846.5|2846|2847.5|2847|2844.5|2844|8826
1761306900000|2025-10-24 11:55:00|2846|2845.5|2846.5|2846|2846.5|2846|2844.5|2844|13853
1761307200000|2025-10-24 12:00:00|2847.5|2847|2848.5|2848|2849.5|2848.5|2847|2846.5|4583
1761307500000|2025-10-24 12:05:00|2848|2847|2844|2843|2848.5|2848|2844|2843|8278
1761307800000|2025-10-24 12:10:00|2843.5|2843.5|2844.5|2844|2845|2844.5|2842.5|2842|4104
1761308100000|2025-10-24 12:15:00|2844|2843.5|2843|2842.5|2844|2843.5|2842.5|2842|7751
1761308400000|2025-10-24 12:20:00|2842.5|2841.5|2841|2840.5|2842.5|2842|2841|2840.5|6850
1761308700000|2025-10-24 12:25:00|2841.5|2841|2842|2841.5|2842.5|2841.5|2841|2840.5|18115
1761309000000|2025-10-24 12:30:00|2842.5|2842|2841.5|2841|2845|2844|2841.5|2840.5|16257
1761309300000|2025-10-24 12:35:00|2840.5|2840|2838|2837.5|2842|2841.5|2837.5|2836.5|6661
1761309600000|2025-10-24 12:40:00|2838.5|2838|2837|2836.5|2840|2839.5|2837|2836.5|7394
1761309900000|2025-10-24 12:45:00|2836.5|2836|2836.5|2836|2837.5|2837|2835.5|2835|3030
1761310200000|2025-10-24 12:50:00|2836|2835.5|2834.5|2834|2836|2835.5|2833|2832.5|14656
1761310500000|2025-10-24 12:55:00|2834|2833|2836.5|2836|2838|2837.5|2833.5|2833|7604
1761310800000|2025-10-24 13:00:00|2836|2835.5|2839|2838.5|2839.5|2838.5|2836|2835.5|11577
1761311100000|2025-10-24 13:05:00|2839.5|2838|2840|2839.5|2841.5|2840.5|2839|2838|6828
1761311400000|2025-10-24 13:10:00|2840.5|2840|2840.5|2840|2841|2840.5|2838.5|2838|19481
1761311700000|2025-10-24 13:15:00|2841|2840.5|2842.5|2841.5|2842.5|2841.5|2840|2839.5|7300
1761312000000|2025-10-24 13:20:00|2843.5|2842|2838|2837.5|2843.5|2843|2838|2837.5|5900
1761312300000|2025-10-24 13:25:00|2838.5|2837|2837|2836.5|2838.5|2838|2834.5|2833.5|15105
1761312600000|2025-10-24 13:30:00|2837.5|2835|2839.5|2838.5|2841.5|2841|2836|2835|15928
1761312900000|2025-10-24 13:35:00|2840|2839|2838|2837.5|2842|2841|2838|2837.5|9290
1761313200000|2025-10-24 13:40:00|2837.5|2836.5|2839.5|2838.5|2841.5|2840.5|2837|2836.5|10074
1761313500000|2025-10-24 13:45:00|2840|2839|2845|2844.5|2845|2844.5|2840|2839|14808
1761313800000|2025-10-24 13:50:00|2844.5|2844|2845|2844|2846.5|2846|2841.5|2841|15677
1761314100000|2025-10-24 13:55:00|2844.5|2843.5|2847.5|2846.5|2847.5|2846.5|2842.5|2842|14389
1761314400000|2025-10-24 14:00:00|2847|2847|2844|2843.5|2847.5|2847|2843|2842.5|14839
1761314700000|2025-10-24 14:05:00|2844.5|2844|2844.5|2844|2846.5|2846|2843.5|2843|21638
1761315000000|2025-10-24 14:10:00|2844|2843.5|2847.5|2847|2848.5|2848|2843|2842.5|21804
1761315300000|2025-10-24 14:15:00|2847|2846.5|2841.5|2840.5|2847|2846.5|2840.5|2840|18340
1761315600000|2025-10-24 14:20:00|2841|2840|2841|2840.5|2842|2841.5|2840|2839.5|17546
1761315900000|2025-10-24 14:25:00|2840.5|2840|2840|2839.5|2841|2840.5|2838.5|2837.5|10474
1761316200000|2025-10-24 14:30:00|2840.5|2840|2843.5|2843|2844.5|2844|2840.5|2840|12190
1761316500000|2025-10-24 14:35:00|2842.5|2841.5|2842.5|2842|2844|2843.5|2842|2841.5|10679
1761316800000|2025-10-24 14:40:00|2842|2841.5|2840.5|2840|2842.5|2841.5|2840.5|2840|112115
1761317100000|2025-10-24 14:45:00|2841|2840.5|2838|2837.5|2841|2840.5|2837|2836.5|20314
1761317400000|2025-10-24 14:50:00|2838.5|2838|2844|2843.5|2846|2845.5|2838|2837.5|20320
1761317700000|2025-10-24 14:55:00|2843.5|2843|2844|2843.5|2844|2843.5|2841.5|2841|97174
1761318000000|2025-10-24 15:00:00|2844.5|2843|2846|2845.5|2846.5|2846|2844.5|2843|26119
1761318300000|2025-10-24 15:05:00|2846.5|2846|2848|2847.5|2848|2847.5|2845|2844.5|17228
1761318600000|2025-10-24 15:10:00|2848.5|2847.5|2849.5|2848.5|2850|2849|2847|2846|2650
1761318900000|2025-10-24 15:15:00|2849|2848|2850.5|2849.5|2851.5|2850.5|2849|2848|1348
1761319200000|2025-10-24 15:20:00|2850|2849|2851|2850|2853.5|2852.5|2850|2849|5404
1761319500000|2025-10-24 15:25:00|2850.5|2849.5|2849|2848|2851.5|2850.5|2848|2847|2004
1761552000000|2025-10-27 08:00:00|2852|2851|2850.5|2849.5|2855|2853.5|2849|2848|19840
1761552300000|2025-10-27 08:05:00|2851|2850|2844|2843|2851|2850.5|2842|2841.5|7920
1761552600000|2025-10-27 08:10:00|2843.5|2842.5|2844.5|2844|2847.5|2846.5|2842|2841|6806
1761552900000|2025-10-27 08:15:00|2845|2844.5|2843|2842.5|2845.5|2845|2842.5|2842|2842
1761553200000|2025-10-27 08:20:00|2842.5|2842|2840|2839.5|2843.5|2843|2840|2839.5|3304
1761553500000|2025-10-27 08:25:00|2840.5|2840|2834.5|2834|2841|2840.5|2834|2833.5|5429
1761553800000|2025-10-27 08:30:00|2836|2835|2835|2834.5|2836.5|2836|2833.5|2832.5|4452
1761554100000|2025-10-27 08:35:00|2835.5|2835|2837.5|2837|2839.5|2839|2835.5|2835|5607
1761554400000|2025-10-27 08:40:00|2837|2836.5|2836|2835.5|2838|2837.5|2835.5|2835|5593
1761554700000|2025-10-27 08:45:00|2835|2834.5|2832.5|2832|2835|2834.5|2832.5|2832|5475
1761555000000|2025-10-27 08:50:00|2832|2831.5|2831|2830.5|2834.5|2834|2830.5|2830|3049
1761555300000|2025-10-27 08:55:00|2831.5|2831|2829.5|2829|2832.5|2832|2829|2828.5|8497
1761555600000|2025-10-27 09:00:00|2830|2829.5|2829.5|2829|2830|2829.5|2827|2826.5|7099
1761555900000|2025-10-27 09:05:00|2830|2829.5|2830|2829|2831|2830.5|2829|2828.5|6847
1761556200000|2025-10-27 09:10:00|2829.5|2828.5|2831|2830.5|2831|2830.5|2828.5|2828|19844
1761556500000|2025-10-27 09:15:00|2831.5|2831|2833.5|2833|2834|2833.5|2831|2830.5|2797
1761556800000|2025-10-27 09:20:00|2834|2832.5|2831.5|2830.5|2834|2832.5|2831|2830.5|3465
1761557100000|2025-10-27 09:25:00|2831|2830|2829|2828.5|2831.5|2830.5|2829|2828.5|4425
1761557400000|2025-10-27 09:30:00|2828.5|2828|2829|2828.5|2830|2829.5|2828|2827.5|12647
1761557700000|2025-10-27 09:35:00|2828.5|2828|2831|2830.5|2831.5|2831|2828.5|2828|16541
1761558000000|2025-10-27 09:40:00|2831.5|2831|2833.5|2832.5|2833.5|2833|2831|2830.5|6775
1761558300000|2025-10-27 09:45:00|2834|2833|2832|2831.5|2834|2833.5|2831.5|2831|2678
1761558600000|2025-10-27 09:50:00|2831.5|2831|2829.5|2829|2831.5|2831.5|2829|2828.5|6734
1761558900000|2025-10-27 09:55:00|2830|2829.5|2831.5|2830.5|2831.5|2830.5|2829|2828.5|7243
1761559200000|2025-10-27 10:00:00|2831|2831|2832|2831.5|2833.5|2833|2831|2830.5|10996
1761559500000|2025-10-27 10:05:00|2832.5|2832|2833.5|2833|2833.5|2833|2832.5|2832|4913
1761559800000|2025-10-27 10:10:00|2834|2833.5|2834.5|2834|2834.5|2834|2833.5|2833|5274
1761560100000|2025-10-27 10:15:00|2834|2833.5|2833.5|2833|2834.5|2834|2833|2832.5|3646
1761560400000|2025-10-27 10:20:00|2834|2833.5|2835.5|2835|2836|2835.5|2834|2833.5|3422
1761560700000|2025-10-27 10:25:00|2836|2835.5|2833.5|2833|2836|2835.5|2833.5|2833|2693
1761561000000|2025-10-27 10:30:00|2834|2833.5|2832|2831.5|2834|2833.5|2832|2831.5|2780
1761561300000|2025-10-27 10:35:00|2832.5|2832|2831|2830.5|2832.5|2832|2830|2829.5|7767
1761561600000|2025-10-27 10:40:00|2831.5|2831|2831|2830.5|2832|2831.5|2830|2829.5|15361
1761561900000|2025-10-27 10:45:00|2831.5|2830|2832|2831|2833|2832.5|2831.5|2830|7954
1761562200000|2025-10-27 10:50:00|2831.5|2831.5|2831.5|2831|2832.5|2832|2831.5|2830.5|2008
1761562500000|2025-10-27 10:55:00|2831|2830.5|2833|2832|2833|2832.5|2831|2830|4569
1761562800000|2025-10-27 11:00:00|2832.5|2831.5|2833.5|2832.5|2834|2833.5|2832|2831.5|10784
1761563100000|2025-10-27 11:05:00|2833|2833|2834|2833.5|2834.5|2834|2833|2832.5|10267
1761563400000|2025-10-27 11:10:00|2833.5|2833|2833|2832.5|2834|2833|2833|2832.5|10478
1761563700000|2025-10-27 11:15:00|2833.5|2833|2832.5|2832|2833.5|2833|2832.5|2832|12390
1761564000000|2025-10-27 11:20:00|2832|2831.5|2834|2833.5|2835|2834.5|2832|2831.5|2661
1761564300000|2025-10-27 11:25:00|2834.5|2834|2834|2833.5|2835|2834.5|2834|2833.5|1968
1761564600000|2025-10-27 11:30:00|2834.5|2834|2837|2836.5|2837|2836.5|2834.5|2834|4293
1761564900000|2025-10-27 11:35:00|2836.5|2836|2836.5|2836|2837|2836.5|2835.5|2835|3576
1761565200000|2025-10-27 11:40:00|2837|2836.5|2836.5|2836|2837.5|2837|2836.5|2836|5000
1761565500000|2025-10-27 11:45:00|2837|2836.5|2836.5|2836|2837|2836.5|2836|2835.5|3624
1761565800000|2025-10-27 11:50:00|2836|2835.5|2837|2836.5|2838|2837.5|2836|2835.5|5231
1761566100000|2025-10-27 11:55:00|2837.5|2837|2840|2839.5|2840|2839.5|2837|2836.5|9770
1761566400000|2025-10-27 12:00:00|2839.5|2839|2837|2836.5|2839.5|2839|2837|2836.5|4397
1761566700000|2025-10-27 12:05:00|2836.5|2836|2835.5|2835|2837|2836.5|2834.5|2834|7140
1761567000000|2025-10-27 12:10:00|2835|2834.5|2834.5|2834|2835.5|2835|2833|2832.5|3257
1761567300000|2025-10-27 12:15:00|2834|2833.5|2832.5|2832|2834.5|2834|2832.5|2832|2983
1761567600000|2025-10-27 12:20:00|2832|2831.5|2829.5|2829|2832.5|2832|2829|2828|11529
1761567900000|2025-10-27 12:25:00|2829|2828.5|2830|2829.5|2830|2829.5|2828.5|2828|11975
1761568200000|2025-10-27 12:30:00|2829.5|2829|2831.5|2831|2831.5|2831|2829.5|2829|5675
1761568500000|2025-10-27 12:35:00|2832.5|2832|2832|2831.5|2833|2832.5|2832|2831.5|4727
1761568800000|2025-10-27 12:40:00|2832.5|2831|2832|2831.5|2832.5|2831.5|2831.5|2831|984
1761569100000|2025-10-27 12:45:00|2832.5|2832|2833|2832.5|2833|2832.5|2832.5|2832|5275
1761569400000|2025-10-27 12:50:00|2832.5|2832|2831.5|2831|2833|2832.5|2831.5|2831|31214
1761569700000|2025-10-27 12:55:00|2832|2831.5|2832|2831.5|2833|2832.5|2831.5|2831|3668
1761570000000|2025-10-27 13:00:00|2832.5|2832|2832.5|2832|2833.5|2833|2831.5|2831|21327
1761570300000|2025-10-27 13:05:00|2833|2832.5|2834|2833.5|2835|2834.5|2833|2832.5|5113
1761570600000|2025-10-27 13:10:00|2833.5|2833|2832|2831|2834|2833.5|2832|2831|5363
1761570900000|2025-10-27 13:15:00|2832.5|2831.5|2835|2834.5|2835.5|2835|2832.5|2831.5|4588
1761571200000|2025-10-27 13:20:00|2835.5|2835|2832.5|2832|2835.5|2835|2832.5|2832|120149
1761571500000|2025-10-27 13:25:00|2832|2831.5|2833.5|2833|2833.5|2833|2830.5|2829.5|7763
1761571800000|2025-10-27 13:30:00|2835.5|2835|2829|2828.5|2836|2835.5|2824|2823.5|16115
1761572100000|2025-10-27 13:35:00|2828.5|2828|2830.5|2830|2832.5|2832|2828.5|2828|18386
1761572400000|2025-10-27 13:40:00|2830|2829.5|2831.5|2831|2833|2832.5|2829.5|2829|11969
1761572700000|2025-10-27 13:45:00|2832|2830.5|2827.5|2827|2832|2830.5|2825.5|2825|24202
1761573000000|2025-10-27 13:50:00|2828|2827.5|2824.5|2824|2829|2828.5|2824.5|2824|10206
1761573300000|2025-10-27 13:55:00|2824|2823.5|2824|2823.5|2825|2824.5|2822|2821.5|24578
1761573600000|2025-10-27 14:00:00|2823.5|2823|2820|2819.5|2824.5|2824|2820|2819.5|116843
1761573900000|2025-10-27 14:05:00|2819|2818.5|2825.5|2825|2825.5|2825|2818|2817.5|17348
1761574200000|2025-10-27 14:10:00|2825|2824.5|2826.5|2826|2827|2826.5|2823.5|2823|19570
1761574500000|2025-10-27 14:15:00|2825.5|2825|2823.5|2823|2827.5|2826.5|2823.5|2823|11553
1761574800000|2025-10-27 14:20:00|2824|2823.5|2828|2827.5|2829.5|2829|2824|2823.5|22744
1761575100000|2025-10-27 14:25:00|2828.5|2828|2832.5|2832|2832.5|2832|2827|2826.5|108014
1761575400000|2025-10-27 14:30:00|2833|2832.5|2837.5|2837|2838|2837.5|2833|2832.5|14012
1761575700000|2025-10-27 14:35:00|2838|2837.5|2839|2838.5|2840|2839.5|2837.5|2837|13399
1761576000000|2025-10-27 14:40:00|2838.5|2838|2839.5|2839|2841|2840.5|2838|2837.5|10110
1761576300000|2025-10-27 14:45:00|2839|2838.5|2835.5|2835|2839|2838.5|2835.5|2835|17920
1761576600000|2025-10-27 14:50:00|2836.5|2834.5|2836|2835|2838|2837|2835.5|2834.5|15728
1761576900000|2025-10-27 14:55:00|2835.5|2834.5|2836.5|2836|2837|2836.5|2834.5|2834|14252
1761577200000|2025-10-27 15:00:00|2837|2836.5|2831.5|2831|2837.5|2836.5|2831.5|2830.5|11593
1761577500000|2025-10-27 15:05:00|2830.5|2830.5|2827.5|2827|2830.5|2830.5|2827.5|2826.5|272192
1761577800000|2025-10-27 15:10:00|2828|2827.5|2827.5|2827|2828.5|2828|2825|2824.5|25828
1761578100000|2025-10-27 15:15:00|2827|2826.5|2824|2823.5|2827.5|2827|2823.5|2823|12748
1761578400000|2025-10-27 15:20:00|2823.5|2823|2821|2820.5|2824|2823.5|2820.5|2820|35017
1761578700000|2025-10-27 15:25:00|2820.5|2820|2821.5|2821|2822.5|2822|2820.5|2820|23671
1761579000000|2025-10-27 15:30:00|2822|2821.5|2823|2822|2823.5|2823|2821.5|2821|14514
1761579300000|2025-10-27 15:35:00|2822.5|2821.5|2820.5|2819.5|2823|2822|2819.5|2819|27190
1761579600000|2025-10-27 15:40:00|2821|2820|2821|2820.5|2821.5|2821|2819.5|2819|16044
1761579900000|2025-10-27 15:45:00|2821.5|2821|2823|2822.5|2823|2822.5|2821|2820.5|13188
1761580200000|2025-10-27 15:50:00|2823.5|2823|2824|2823.5|2824|2823.5|2821|2820.5|24386
1761580500000|2025-10-27 15:55:00|2823.5|2823|2824|2823.5|2824.5|2824|2822.5|2822|13701
1761580800000|2025-10-27 16:00:00|2824.5|2824|2827.5|2826.5|2827.5|2827|2824|2823.5|21801
1761581100000|2025-10-27 16:05:00|2827|2827|2828|2827.5|2828|2827.5|2825.5|2825|13094
1761581400000|2025-10-27 16:10:00|2828.5|2827|2829|2828.5|2829|2828.5|2828|2827|14589
1761581700000|2025-10-27 16:15:00|2829.5|2829|2830.5|2830|2831.5|2831|2829.5|2829|100322
1761582000000|2025-10-27 16:20:00|2831|2830.5|2834|2833.5|2835|2834|2830.5|2830|287017
1761582300000|2025-10-27 16:25:00|2833.5|2833|2832|2831|2834|2833.5|2829|2828.5|45971
1761638400000|2025-10-28 08:00:00|2817.5|2815.5|2819.5|2818.5|2827|2826|2817.5|2815.5|21241
1761638700000|2025-10-28 08:05:00|2820.5|2819.5|2810.5|2809.5|2820.5|2819.5|2807.5|2806.5|6761
1761639000000|2025-10-28 08:10:00|2810|2808|2813|2812|2813|2812|2809|2808|4374
1761639300000|2025-10-28 08:15:00|2813.5|2811.5|2812|2811|2815|2814.5|2812|2811|1953
1761639600000|2025-10-28 08:20:00|2811.5|2810.5|2809.5|2809|2811.5|2811|2809|2808|4370
1761639900000|2025-10-28 08:25:00|2810|2809.5|2810|2809|2812.5|2811.5|2809|2808|6594
1761640200000|2025-10-28 08:30:00|2809.5|2809.5|2809|2808.5|2810|2809.5|2806.5|2805.5|8324
1761640500000|2025-10-28 08:35:00|2809.5|2809|2812|2811|2812.5|2812|2808|2807|12921
1761640800000|2025-10-28 08:40:00|2811.5|2811.5|2811.5|2811|2814.5|2814|2810.5|2809.5|17161
1761641100000|2025-10-28 08:45:00|2812|2811.5|2811.5|2811|2812.5|2812|2811|2810|7770
1761641400000|2025-10-28 08:50:00|2812|2810.5|2813|2812.5|2814.5|2813.5|2811.5|2810.5|6861
1761641700000|2025-10-28 08:55:00|2813.5|2813|2813.5|2813|2815.5|2815|2813|2812.5|16038
1761642000000|2025-10-28 09:00:00|2814|2813.5|2813.5|2812.5|2814|2813.5|2811.5|2811|10119
1761642300000|2025-10-28 09:05:00|2812.5|2813|2811|2810|2814|2813.5|2811|2810|10016
1761642600000|2025-10-28 09:10:00|2810.5|2809.5|2808|2807|2810.5|2809.5|2806.5|2805.5|30240
1761642900000|2025-10-28 09:15:00|2808.5|2807.5|2813.5|2812.5|2814|2813.5|2808.5|2807.5|9130
1761643200000|2025-10-28 09:20:00|2813|2812|2811.5|2811|2813|2812.5|2810|2809|3875
1761643500000|2025-10-28 09:25:00|2812|2811.5|2811.5|2811|2812|2811.5|2809.5|2809|6214
1761643800000|2025-10-28 09:30:00|2811|2810.5|2814.5|2814|2814.5|2814|2810.5|2809.5|6115
1761644100000|2025-10-28 09:35:00|2814|2813.5|2814|2813|2815.5|2814.5|2814|2813|11607
1761644400000|2025-10-28 09:40:00|2813.5|2812.5|2815.5|2815|2815.5|2815|2813|2812.5|13655
1761644700000|2025-10-28 09:45:00|2815|2814.5|2817|2816|2817.5|2817|2814.5|2814|14142
1761645000000|2025-10-28 09:50:00|2816.5|2816.5|2819|2818|2819.5|2818.5|2816|2815.5|13722
1761645300000|2025-10-28 09:55:00|2818.5|2818.5|2819|2818|2820.5|2820|2818.5|2818|15037
1761645600000|2025-10-28 10:00:00|2819.5|2818.5|2819.5|2818.5|2820.5|2820|2819|2818|20309
1761645900000|2025-10-28 10:05:00|2819|2819|2819|2818.5|2820.5|2820|2818.5|2818|8876
1761646200000|2025-10-28 10:10:00|2818.5|2818|2817|2816.5|2818.5|2818|2816.5|2816|6722
1761646500000|2025-10-28 10:15:00|2818|2817|2820|2819|2820|2819.5|2817.5|2816.5|6901
1761646800000|2025-10-28 10:20:00|2819.5|2819.5|2820|2819.5|2820|2819.5|2819.5|2819|4024
1761647100000|2025-10-28 10:25:00|2820.5|2819|2820|2819.5|2820.5|2820|2819|2818.5|9984
1761647400000|2025-10-28 10:30:00|2820.5|2820|2822|2821.5|2822|2821.5|2820|2820|13333
1761647700000|2025-10-28 10:35:00|2822.5|2822|2823.5|2823|2825|2824.5|2822.5|2822|5330
1761648000000|2025-10-28 10:40:00|2822.5|2822.5|2820.5|2820|2822.5|2823|2820.5|2819.5|6360
1761648300000|2025-10-28 10:45:00|2820|2819.5|2821|2820.5|2821|2820.5|2819.5|2819|11770
1761648600000|2025-10-28 10:50:00|2817.5|2817|2818|2817.5|2818.5|2818|2817.5|2817|11085
1761648900000|2025-10-28 10:55:00|2817.5|2817|2817.5|2816.5|2818.5|2817.5|2816.5|2816|9789
1761649200000|2025-10-28 11:00:00|2818|2817|2817.5|2817|2819|2818.5|2817.5|2816.5|7036
1761649500000|2025-10-28 11:05:00|2817|2816.5|2817|2816.5|2818|2817|2816|2815.5|9583
1761649800000|2025-10-28 11:10:00|2816.5|2816|2816|2815.5|2817|2816.5|2816|2815.5|6760
1761650100000|2025-10-28 11:15:00|2816.5|2816|2817.5|2816.5|2818|2817.5|2816.5|2816|24804
1761650400000|2025-10-28 11:20:00|2817|2816|2818|2817|2818|2817.5|2817|2816|3773
1761650700000|2025-10-28 11:25:00|2817.5|2817.5|2819|2818.5|2819|2818.5|2817|2816.5|4094
1761651000000|2025-10-28 11:30:00|2819.5|2819|2821|2820|2822|2821.5|2819.5|2819|8255
1761651300000|2025-10-28 11:35:00|2820.5|2819.5|2819.5|2819|2821|2820|2819.5|2819|7139
1761651600000|2025-10-28 11:40:00|2819|2818.5|2819.5|2819|2820.5|2820|2819|2818.5|6821
1761651900000|2025-10-28 11:45:00|2820.5|2820|2819.5|2819|2820.5|2820|2818.5|2818|5193
1761652200000|2025-10-28 11:50:00|2820|2819.5|2820.5|2820|2820.5|2820|2819.5|2818.5|10174
1761652500000|2025-10-28 11:55:00|2821|2820.5|2821|2820.5|2821|2820.5|2820|2819.5|9745
1761652800000|2025-10-28 12:00:00|2822|2821|2822|2821.5|2822|2821.5|2820.5|2820|3692
1761653100000|2025-10-28 12:05:00|2822.5|2822|2822.5|2822|2822.5|2822|2822|2821.5|12371
1761653400000|2025-10-28 12:10:00|2823|2822.5|2822|2821.5|2823|2822.5|2822|2821.5|17621
1761653700000|2025-10-28 12:15:00|2821.5|2821|2821.5|2820.5|2822.5|2822|2821|2820.5|9575
1761654000000|2025-10-28 12:20:00|2821|2820|2819|2818.5|2821.5|2820|2817.5|2817|6807
1761654300000|2025-10-28 12:25:00|2818.5|2818|2821|2820.5|2821.5|2821|2818|2817.5|12841
1761654600000|2025-10-28 12:30:00|2821.5|2821|2825|2824.5|2825|2824.5|2821.5|2820.5|7841
1761654900000|2025-10-28 12:35:00|2825.5|2825|2825.5|2825|2826|2825.5|2825|2824.5|5265
1761655200000|2025-10-28 12:40:00|2825|2824.5|2824|2823.5|2825.5|2825|2823.5|2823|12486
1761655500000|2025-10-28 12:45:00|2824.5|2824|2824.5|2824|2825|2824.5|2823.5|2822.5|9612
1761655800000|2025-10-28 12:50:00|2825|2824.5|2827.5|2827|2827.5|2827|2824.5|2824|13158
1761656100000|2025-10-28 12:55:00|2828|2827.5|2829|2828.5|2831|2830.5|2828|2827.5|6328
1761656400000|2025-10-28 13:00:00|2829.5|2829|2833|2832.5|2833|2832.5|2828.5|2828|14445
1761656700000|2025-10-28 13:05:00|2832.5|2832|2832|2831.5|2834.5|2834|2832|2831.5|10681
1761657000000|2025-10-28 13:10:00|2832.5|2832|2832|2831.5|2833|2832.5|2831.5|2831|16360
1761657300000|2025-10-28 13:15:00|2831|2830.5|2834|2833.5|2834.5|2834|2831|2830.5|8919
1761657600000|2025-10-28 13:20:00|2834.5|2833|2833.5|2833|2834.5|2833.5|2833|2832.5|11860
1761657900000|2025-10-28 13:25:00|2833|2832.5|2832|2831.5|2834|2833.5|2832|2831.5|10315
1761658200000|2025-10-28 13:30:00|2832.5|2832|2834|2833.5|2839.5|2838.5|2831|2830.5|23520
1761658500000|2025-10-28 13:35:00|2834.5|2834|2834|2833|2837.5|2837|2833|2832.5|17866
1761658800000|2025-10-28 13:40:00|2833.5|2832.5|2830.5|2829.5|2834|2833|2828|2827|19987
1761659100000|2025-10-28 13:45:00|2831|2830|2830|2829|2833.5|2833|2830|2829|23104
1761659400000|2025-10-28 13:50:00|2829.5|2828.5|2829|2828.5|2833|2832|2828.5|2828|18186
1761659700000|2025-10-28 13:55:00|2828.5|2828|2828.5|2827.5|2829.5|2829|2827|2826.5|10751
1761660000000|2025-10-28 14:00:00|2829|2828|2832|2831.5|2832.5|2832|2827.5|2827|19787
1761660300000|2025-10-28 14:05:00|2832.5|2832|2831|2830.5|2834|2833.5|2830.5|2829.5|26189
1761660600000|2025-10-28 14:10:00|2830.5|2830|2833|2832.5|2834|2833.5|2829.5|2829|24594
1761660900000|2025-10-28 14:15:00|2833.5|2833|2836|2835.5|2836|2835.5|2833.5|2833|25018
1761661200000|2025-10-28 14:20:00|2836.5|2836|2835.5|2835|2836.5|2836|2834.5|2834|27440
1761661500000|2025-10-28 14:25:00|2835|2834.5|2840|2839|2840|2839.5|2834|2833.5|28075
1761661800000|2025-10-28 14:30:00|2839.5|2839.5|2840.5|2840|2842|2841.5|2839.5|2839|21733
1761662100000|2025-10-28 14:35:00|2841|2840.5|2838|2837.5|2841|2840.5|2837.5|2837|19259
1761662400000|2025-10-28 14:40:00|2837.5|2837|2835|2834.5|2837.5|2837|2833.5|2833|20418
1761662700000|2025-10-28 14:45:00|2834.5|2834|2833.5|2833|2836.5|2836|2833.5|2833|42803
1761663000000|2025-10-28 14:50:00|2834|2833.5|2831.5|2831|2835|2834|2831|2830|10481
1761663300000|2025-10-28 14:55:00|2830.5|2829.5|2828.5|2827.5|2831|2830.5|2827|2826.5|20980
1761663600000|2025-10-28 15:00:00|2829|2828|2830.5|2830|2831.5|2830.5|2828|2827.5|11219
1761663900000|2025-10-28 15:05:00|2830|2829.5|2828.5|2828|2830|2829.5|2828|2827.5|15842
1761664200000|2025-10-28 15:10:00|2828|2827.5|2824.5|2824|2828.5|2827.5|2824.5|2824|17942
1761664500000|2025-10-28 15:15:00|2825|2824.5|2821.5|2821|2825.5|2825|2821|2820.5|17487
1761664800000|2025-10-28 15:20:00|2822|2820.5|2825.5|2825|2825.5|2825|2822|2820.5|22806
1761665100000|2025-10-28 15:25:00|2826|2825.5|2826.5|2826|2826.5|2826|2825|2824.5|14991
1761665400000|2025-10-28 15:30:00|2827|2826.5|2823|2822|2828|2827|2822.5|2822|31302
1761665700000|2025-10-28 15:35:00|2823.5|2822.5|2825|2824.5|2826|2825.5|2822.5|2821.5|21758
1761666000000|2025-10-28 15:40:00|2825.5|2824|2824|2823.5|2827|2826.5|2823|2822.5|26397
1761666300000|2025-10-28 15:45:00|2824.5|2824|2830.5|2830|2830.5|2830|2824.5|2824|17512
1761666600000|2025-10-28 15:50:00|2831|2830.5|2834.5|2834|2835.5|2834.5|2831|2830.5|13443
1761666900000|2025-10-28 15:55:00|2834|2833.5|2833.5|2832.5|2835|2834.5|2832|2831|29189
1761667200000|2025-10-28 16:00:00|2833|2832|2833.5|2833|2835|2834.5|2832.5|2832|17831
1761667500000|2025-10-28 16:05:00|2834|2833.5|2834|2833|2835|2834.5|2833|2832|24590
1761667800000|2025-10-28 16:10:00|2833.5|2832.5|2837|2836.5|2838|2837.5|2833.5|2832.5|19926
1761668100000|2025-10-28 16:15:00|2836.5|2836|2837.5|2837|2837.5|2837|2835.5|2835|85091
1761668400000|2025-10-28 16:20:00|2837|2836.5|2835|2834.5|2837.5|2837|2834|2833.5|32194
1761668700000|2025-10-28 16:25:00|2834.5|2834|2834|2833.5|2835.5|2835|2833|2832|33242
1761724800000|2025-10-29 08:00:00|2834.5|2834|2835|2834.5|2836|2835.5|2830.5|2830|14940
1761725100000|2025-10-29 08:05:00|2835.5|2835|2835.5|2835|2837|2836|2833|2832.5|17022
1761725400000|2025-10-29 08:10:00|2836|2835.5|2836.5|2836|2837|2836|2833.5|2833|7252
1761725700000|2025-10-29 08:15:00|2837|2836.5|2836|2835.5|2838|2837.5|2834|2833.5|6753
1761726000000|2025-10-29 08:20:00|2835.5|2835|2834.5|2834|2835.5|2835|2832.5|2832|14984
1761726300000|2025-10-29 08:25:00|2835.5|2835|2832|2831.5|2835.5|2835|2831.5|2831|10123
1761726600000|2025-10-29 08:30:00|2831.5|2831|2832|2831.5|2832.5|2832|2830.5|2830|6575
1761726900000|2025-10-29 08:35:00|2831.5|2831|2835|2834.5|2835.5|2835|2831.5|2831|4702
1761727200000|2025-10-29 08:40:00|2835.5|2835|2838.5|2838|2838.5|2838|2834.5|2834|17346
1761727500000|2025-10-29 08:45:00|2838|2837.5|2842.5|2842|2843.5|2843|2837|2836.5|13072
1761727800000|2025-10-29 08:50:00|2841.5|2841|2840.5|2840|2842.5|2842|2839|2838.5|10086
1761728100000|2025-10-29 08:55:00|2841.5|2841|2841|2840.5|2841.5|2841|2840|2839.5|37527
1761728400000|2025-10-29 09:00:00|2841.5|2841|2844.5|2844|2845|2844.5|2840.5|2840|5349
1761728700000|2025-10-29 09:05:00|2844|2843.5|2849|2848.5|2849|2848.5|2844|2843.5|6107
1761729000000|2025-10-29 09:10:00|2848.5|2848|2849.5|2849|2851|2850.5|2847.5|2847|24355
1761729300000|2025-10-29 09:15:00|2849|2848.5|2850.5|2850|2850.5|2850|2848|2847.5|7067
1761729600000|2025-10-29 09:20:00|2850|2849.5|2851|2850.5|2852|2851.5|2850|2849.5|10136
1761729900000|2025-10-29 09:25:00|2851.5|2851|2850|2849.5|2853.5|2853|2850|2849.5|8526
1761730200000|2025-10-29 09:30:00|2850.5|2850|2850.5|2850|2851|2850.5|2849.5|2849|5005
1761730500000|2025-10-29 09:35:00|2849.5|2849|2857|2856.5|2857|2856.5|2849|2848.5|9158
1761730800000|2025-10-29 09:40:00|2857.5|2857|2856.5|2856|2858|2857|2855|2854.5|14759
1761731100000|2025-10-29 09:45:00|2857|2856.5|2855.5|2855|2857|2856.5|2854.5|2854|10434
1761731400000|2025-10-29 09:50:00|2855|2854.5|2852|2851.5|2855.5|2855|2851|2850.5|4529
1761731700000|2025-10-29 09:55:00|2852.5|2852|2851.5|2851|2853|2852.5|2850|2849.5|4745
1761732000000|2025-10-29 10:00:00|2852|2851.5|2852|2851.5|2853|2852.5|2851|2850.5|7456
1761732300000|2025-10-29 10:05:00|2852.5|2852|2857.5|2857|2857.5|2857|2852|2851.5|8188
1761732600000|2025-10-29 10:10:00|2857|2856.5|2856|2855.5|2858|2857.5|2855.5|2855|4303
1761732900000|2025-10-29 10:15:00|2854.5|2854|2855.5|2855|2855.5|2855|2853.5|2853|8213
1761733200000|2025-10-29 10:20:00|2856|2855.5|2856.5|2856|2856.5|2856|2855|2854.5|12913
1761733500000|2025-10-29 10:25:00|2856|2855.5|2859|2858.5|2859.5|2859|2855.5|2855|10949
1761733800000|2025-10-29 10:30:00|2858.5|2858|2859|2858.5|2859|2858.5|2857|2856.5|7223
1761734100000|2025-10-29 10:35:00|2859.5|2859|2864.5|2864|2864.5|2864|2859.5|2859|14575
1761734400000|2025-10-29 10:40:00|2865|2864.5|2866|2865.5|2867.5|2867|2864.5|2864|11910
1761734700000|2025-10-29 10:45:00|2865.5|2865|2868|2867.5|2868|2867.5|2865.5|2865|8126
1761735000000|2025-10-29 10:50:00|2867.5|2867|2867|2866.5|2869.5|2869|2866.5|2866|6993
1761735300000|2025-10-29 10:55:00|2867.5|2867|2869.5|2869|2869.5|2869|2867.5|2867|8415
1761735600000|2025-10-29 11:00:00|2869|2868.5|2870.5|2870|2871.5|2871|2868.5|2868|5798
1761735900000|2025-10-29 11:05:00|2870|2869.5|2868.5|2868|2870.5|2870|2868.5|2868|8748
1761736200000|2025-10-29 11:10:00|2869|2868.5|2869.5|2869|2870|2869.5|2867.5|2867|6074
1761736500000|2025-10-29 11:15:00|2870|2869.5|2871|2870.5|2871|2870.5|2869|2868.5|7663
1761736800000|2025-10-29 11:20:00|2871.5|2871|2874|2873.5|2874|2873.5|2871.5|2871|5528
1761737100000|2025-10-29 11:25:00|2873.5|2873|2870.5|2870|2874|2873.5|2870|2869.5|15749
1761737400000|2025-10-29 11:30:00|2870|2869.5|2872.5|2872|2873|2872.5|2869|2868.5|11325
1761737700000|2025-10-29 11:35:00|2872|2871.5|2870.5|2870|2872|2871.5|2870|2869.5|9591
1761738000000|2025-10-29 11:40:00|2871|2870.5|2873|2872.5|2874|2873.5|2871|2870.5|11096
1761738300000|2025-10-29 11:45:00|2873.5|2873|2875|2874.5|2875.5|2875|2873.5|2873|10578
1761738600000|2025-10-29 11:50:00|2874.5|2874|2876.5|2876|2877|2876.5|2874|2873.5|32348
1761738900000|2025-10-29 11:55:00|2877|2876.5|2877|2876.5|2877|2876.5|2875.5|2875|12655
1761739200000|2025-10-29 12:00:00|2876.5|2876|2875|2874.5|2877.5|2877|2873.5|2873|14316
1761739500000|2025-10-29 12:05:00|2875.5|2875|2876|2875.5|2877|2876.5|2875|2874.5|18066
1761739800000|2025-10-29 12:10:00|2876.5|2876|2877|2876.5|2878|2877.5|2876.5|2876|15802
1761740100000|2025-10-29 12:15:00|2876.5|2876|2876.5|2876|2877.5|2877|2876|2875.5|22638
1761740400000|2025-10-29 12:20:00|2876|2875.5|2874|2873.5|2876.5|2876|2872.5|2872|6602
1761740700000|2025-10-29 12:25:00|2874.5|2874|2875|2874.5|2876|2875.5|2874|2873.5|6158
1761741000000|2025-10-29 12:30:00|2874.5|2874|2875|2874.5|2875.5|2875|2874|2873.5|9944
1761741300000|2025-10-29 12:35:00|2874.5|2874|2875.5|2875|2876|2875.5|2874.5|2874|5746
1761741600000|2025-10-29 12:40:00|2875|2874.5|2876|2875.5|2876.5|2876|2875|2874.5|7551
1761741900000|2025-10-29 12:45:00|2876.5|2876|2874.5|2874|2876.5|2876|2874.5|2874|12207
1761742200000|2025-10-29 12:50:00|2874|2873.5|2873.5|2873|2874.5|2874|2872.5|2872|8964
1761742500000|2025-10-29 12:55:00|2874|2873.5|2873.5|2873|2874|2873.5|2872.5|2872|5007
1761742800000|2025-10-29 13:00:00|2873|2872.5|2870|2869.5|2873|2872.5|2870|2869.5|16384
1761743100000|2025-10-29 13:05:00|2870.5|2870|2869.5|2869|2871|2870.5|2869|2868.5|5034
1761743400000|2025-10-29 13:10:00|2870|2869.5|2870|2869.5|2870.5|2870|2869|2868.5|7279
1761743700000|2025-10-29 13:15:00|2869.5|2869|2870.5|2870|2871|2870.5|2869.5|2869|7059
1761744000000|2025-10-29 13:20:00|2870|2869.5|2865.5|2865|2870|2869.5|2865|2864.5|9246
1761744300000|2025-10-29 13:25:00|2864.5|2864.5|2867.5|2867|2868.5|2867.5|2864.5|2864|13642
1761744600000|2025-10-29 13:30:00|2865|2864.5|2871.5|2871|2872|2871.5|2862|2861.5|21057
1761744900000|2025-10-29 13:35:00|2872|2871.5|2866.5|2866|2874.5|2874|2866.5|2866|15047
1761745200000|2025-10-29 13:40:00|2865.5|2865|2865|2864.5|2866|2865.5|2861.5|2861|20497
1761745500000|2025-10-29 13:45:00|2865.5|2865|2866|2865.5|2867.5|2867|2864|2863.5|9787
1761745800000|2025-10-29 13:50:00|2865.5|2865|2869|2868.5|2869.5|2869|2865.5|2865|12044
1761746100000|2025-10-29 13:55:00|2868.5|2868|2867.5|2867|2869.5|2869|2866|2865.5|9017
1761746400000|2025-10-29 14:00:00|2868|2867.5|2866|2865.5|2868.5|2868|2865.5|2865|17840
1761746700000|2025-10-29 14:05:00|2865.5|2865|2865.5|2865|2866|2865.5|2862.5|2862|18848
1761747000000|2025-10-29 14:10:00|2866|2865.5|2866|2865.5|2868|2867.5|2864.5|2864|14095
1761747300000|2025-10-29 14:15:00|2866.5|2866|2867|2866.5|2868|2867.5|2864|2863|49713
1761747600000|2025-10-29 14:20:00|2866.5|2866|2864.5|2864|2867.5|2867|2864.5|2864|12837
1761747900000|2025-10-29 14:25:00|2863.5|2863|2862.5|2862|2863.5|2863|2860.5|2860|18849
1761748200000|2025-10-29 14:30:00|2864.5|2864|2865.5|2865|2871|2870.5|2863|2862.5|20646
1761748500000|2025-10-29 14:35:00|2865|2864.5|2870.5|2870|2872.5|2872|2865|2864.5|28155
1761748800000|2025-10-29 14:40:00|2870|2869.5|2869|2868.5|2871.5|2871|2868.5|2868|20247
1761749100000|2025-10-29 14:45:00|2869.5|2869|2869|2868.5|2870.5|2870|2867|2866.5|41517
1761749400000|2025-10-29 14:50:00|2869.5|2869|2871|2870|2873|2872.5|2869|2868.5|48541
1761749700000|2025-10-29 14:55:00|2870.5|2870.5|2871.5|2871|2873.5|2873|2869.5|2869|27299
1761750000000|2025-10-29 15:00:00|2872|2871.5|2869.5|2869|2872.5|2872|2868.5|2868|35427
1761750300000|2025-10-29 15:05:00|2870|2869.5|2871|2870.5|2874|2873.5|2869.5|2869|37646
1761750600000|2025-10-29 15:10:00|2870.5|2870|2870.5|2870|2872|2871.5|2870|2869.5|19597
1761750900000|2025-10-29 15:15:00|2871|2870.5|2873|2872.5|2874|2873.5|2871|2870.5|29579
1761751200000|2025-10-29 15:20:00|2873.5|2873|2872|2871.5|2873.5|2873|2870.5|2870|24584
1761751500000|2025-10-29 15:25:00|2872.5|2872|2868.5|2868|2873|2872.5|2868.5|2868|14808
1761751800000|2025-10-29 15:30:00|2868|2867.5|2869|2868.5|2869.5|2869|2867.5|2867|14732
1761752100000|2025-10-29 15:35:00|2868.5|2868|2871.5|2871|2872|2871.5|2868.5|2868|22127
1761752400000|2025-10-29 15:40:00|2872|2871.5|2873.5|2873|2873.5|2873|2871|2870.5|28749
1761752700000|2025-10-29 15:45:00|2873|2872.5|2875|2874.5|2876.5|2876|2873|2872.5|25917
1761753000000|2025-10-29 15:50:00|2875.5|2875|2875|2874.5|2876.5|2876|2873|2872.5|28319
1761753300000|2025-10-29 15:55:00|2875.5|2874|2872.5|2872|2875.5|2875|2870.5|2870|21070
1761753600000|2025-10-29 16:00:00|2873|2872.5|2875.5|2875|2876|2875.5|2873|2872.5|41980
1761753900000|2025-10-29 16:05:00|2876|2875.5|2879|2878.5|2880|2879.5|2876|2875.5|285313
1761754200000|2025-10-29 16:10:00|2879.5|2879|2880|2879|2880|2879|2878|2877.5|19654
1761754500000|2025-10-29 16:15:00|2880.5|2879.5|2881|2880.5|2882|2881.5|2879.5|2879|28897
1761754800000|2025-10-29 16:20:00|2881.5|2881|2880.5|2880|2882.5|2882|2879.5|2879|27926
1761755100000|2025-10-29 16:25:00|2881|2880.5|2879.5|2879|2881.5|2881|2879.5|2879|89920
1761811200000|2025-10-30 08:00:00|2903|2900.5|2878|2877|2903|2900.5|2860|2858.5|22462
1761811500000|2025-10-30 08:05:00|2879|2877.5|2877|2876.5|2882.5|2882|2871|2870.5|26770
1761811800000|2025-10-30 08:10:00|2878|2877|2875|2874.5|2885.5|2885|2873.5|2873|26650
1761812100000|2025-10-30 08:15:00|2876|2875|2866|2865|2876.5|2876|2866|2865|37889
1761812400000|2025-10-30 08:20:00|2865|2864.5|2869.5|2868.5|2876|2875.5|2865|2864|33502
1761812700000|2025-10-30 08:25:00|2869|2869|2866|2865.5|2869.5|2869|2863.5|2863|13705
1761813000000|2025-10-30 08:30:00|2865.5|2865|2867.5|2867|2873.5|2872.5|2860.5|2860|16396
1761813300000|2025-10-30 08:35:00|2868|2867.5|2863.5|2863|2869.5|2869|2861|2860.5|15541
1761813600000|2025-10-30 08:40:00|2864|2863.5|2866|2865.5|2870|2869.5|2862|2861.5|14484
1761813900000|2025-10-30 08:45:00|2864.5|2864|2864.5|2864|2868|2867.5|2863|2862.5|19397
1761814200000|2025-10-30 08:50:00|2865|2864.5|2860|2859.5|2865.5|2864.5|2859|2858|12326
1761814500000|2025-10-30 08:55:00|2860.5|2860|2857.5|2856.5|2862.5|2861.5|2852|2851.5|18945
1761814800000|2025-10-30 09:00:00|2858|2857|2850.5|2850|2858|2857.5|2850.5|2850|10095
1761815100000|2025-10-30 09:05:00|2850|2849.5|2857|2856.5|2857.5|2857|2849.5|2849|15102
1761815400000|2025-10-30 09:10:00|2856|2855.5|2863|2862.5|2864.5|2864|2855|2854.5|23396
1761815700000|2025-10-30 09:15:00|2863.5|2863|2868|2867.5|2869.5|2869|2861|2860.5|12132
1761816000000|2025-10-30 09:20:00|2868.5|2868|2875.5|2875|2876.5|2875.5|2865.5|2865|14770
1761816300000|2025-10-30 09:25:00|2876|2875.5|2879.5|2879|2881|2880.5|2875.5|2875|12142
1761816600000|2025-10-30 09:30:00|2879|2878.5|2876.5|2876|2879|2878.5|2876|2875.5|7633
1761816900000|2025-10-30 09:35:00|2877|2876.5|2875|2874.5|2877.5|2877|2875|2874.5|15079
1761817200000|2025-10-30 09:40:00|2874.5|2874|2872|2871.5|2875.5|2875|2871|2870|15586
1761817500000|2025-10-30 09:45:00|2871.5|2871|2869.5|2869|2873|2872.5|2868.5|2868|11084
1761817800000|2025-10-30 09:50:00|2869|2868.5|2866|2865.5|2870|2869.5|2866|2865.5|10072
1761818100000|2025-10-30 09:55:00|2866.5|2866|2870|2869.5|2872|2871.5|2866.5|2866|7338
1761818400000|2025-10-30 10:00:00|2869.5|2869|2876.5|2876|2876.5|2876|2869.5|2869|18330
1761818700000|2025-10-30 10:05:00|2876|2875.5|2875|2874.5|2876.5|2876|2873|2872.5|13673
1761819000000|2025-10-30 10:10:00|2875.5|2875|2872.5|2872|2875.5|2875|2871.5|2871|16923
1761819300000|2025-10-30 10:15:00|2872|2871.5|2867|2866.5|2872.5|2871.5|2866.5|2866|20699
1761819600000|2025-10-30 10:20:00|2867.5|2867|2865.5|2864.5|2867.5|2867|2865.5|2864.5|11835
1761819900000|2025-10-30 10:25:00|2865|2865|2868|2867.5|2868.5|2868|2865|2864|13935
1761820200000|2025-10-30 10:30:00|2867.5|2867|2863|2862.5|2869.5|2869|2863|2862.5|5565
1761820500000|2025-10-30 10:35:00|2863.5|2863|2867|2866|2868|2867.5|2861.5|2861|6113
1761820800000|2025-10-30 10:40:00|2866.5|2865.5|2862|2861.5|2866.5|2866|2862|2861|3701
1761821100000|2025-10-30 10:45:00|2862.5|2862|2862.5|2862|2863|2862.5|2861.5|2860.5|6096
1761821400000|2025-10-30 10:50:00|2863|2862.5|2863.5|2862.5|2865.5|2865|2863|2862|7378
1761821700000|2025-10-30 10:55:00|2863|2862|2862|2861|2863|2862.5|2861|2860.5|9774
1761822000000|2025-10-30 11:00:00|2862.5|2861.5|2859.5|2859|2862.5|2862|2858|2857.5|9551
1761822300000|2025-10-30 11:05:00|2859|2858|2853.5|2853|2860|2859.5|2852.5|2852|8303
1761822600000|2025-10-30 11:10:00|2854|2853.5|2855|2854.5|2855.5|2855|2853.5|2852.5|13887
1761822900000|2025-10-30 11:15:00|2854.5|2853.5|2857|2856|2857|2856.5|2854|2853|12262
1761823200000|2025-10-30 11:20:00|2857.5|2856.5|2861|2860.5|2861|2860.5|2857.5|2856|9408
1761823500000|2025-10-30 11:25:00|2862|2861.5|2867|2866.5|2868.5|2867.5|2862|2861.5|40796
1761823800000|2025-10-30 11:30:00|2866|2866|2869.5|2869|2869.5|2869|2866|2865.5|4714
1761824100000|2025-10-30 11:35:00|2869|2868.5|2871|2870|2871.5|2871|2869|2868|10096
1761824400000|2025-10-30 11:40:00|2870.5|2869.5|2873|2872|2873.5|2872.5|2870.5|2869.5|8373
1761824700000|2025-10-30 11:45:00|2871|2870|2871.5|2870.5|2874.5|2873.5|2871|2870|13977
1761825000000|2025-10-30 11:50:00|2871|2871|2873.5|2873|2875|2874|2869.5|2869|14671
1761825300000|2025-10-30 11:55:00|2874|2873.5|2874.5|2873.5|2876|2875|2874|2873|3367
1761825600000|2025-10-30 12:00:00|2874|2873|2872.5|2871.5|2874.5|2874|2870|2869|6190
1761825900000|2025-10-30 12:05:00|2872|2871|2872|2871.5|2873|2872|2869|2868.5|3876
1761826200000|2025-10-30 12:10:00|2871.5|2871|2870|2869.5|2873.5|2872.5|2870|2869.5|24216
1761826500000|2025-10-30 12:15:00|2869.5|2869|2866|2865.5|2871.5|2871|2865.5|2865|16480
1761826800000|2025-10-30 12:20:00|2866.5|2866|2868|2867.5|2868|2867.5|2865|2864.5|7073
1761827100000|2025-10-30 12:25:00|2868.5|2868|2869.5|2869|2871|2870.5|2868|2867.5|6491
1761827400000|2025-10-30 12:30:00|2870|2869.5|2873.5|2873|2873.5|2873|2869.5|2869|6111
1761827700000|2025-10-30 12:35:00|2874|2873.5|2872.5|2872|2874|2873.5|2871.5|2870.5|6779
1761828000000|2025-10-30 12:40:00|2872|2871.5|2869|2868.5|2872.5|2871.5|2869|2868.5|8356
1761828300000|2025-10-30 12:45:00|2869.5|2867.5|2872|2871.5|2872.5|2871.5|2867.5|2867|6151
1761828600000|2025-10-30 12:50:00|2872.5|2872|2872.5|2872|2875.5|2875|2872|2871|14025
1761828900000|2025-10-30 12:55:00|2873|2872.5|2872.5|2871.5|2874|2873.5|2872|2871.5|5042
1761829200000|2025-10-30 13:00:00|2872|2871|2872|2871.5|2873.5|2872.5|2870.5|2870|5805
1761829500000|2025-10-30 13:05:00|2872.5|2872|2873.5|2873|2875|2874.5|2871.5|2871|5850
1761829800000|2025-10-30 13:10:00|2874|2873.5|2872|2871.5|2876.5|2876|2872|2871.5|19395
1761830100000|2025-10-30 13:15:00|2872.5|2871|2872.5|2872|2873|2872.5|2869.5|2869|21877
1761830400000|2025-10-30 13:20:00|2873|2872.5|2877|2876.5|2877|2876.5|2871|2870.5|32094
1761830700000|2025-10-30 13:25:00|2877.5|2877|2873.5|2873|2877.5|2877|2869|2868.5|20538
1761831000000|2025-10-30 13:30:00|2873|2872.5|2886.5|2885.5|2887.5|2887|2862.5|2862|29486
1761831300000|2025-10-30 13:35:00|2886|2885|2882.5|2882|2889.5|2888.5|2879.5|2879|26583
1761831600000|2025-10-30 13:40:00|2881.5|2881|2878.5|2878|2884|2883.5|2874|2873.5|23452
1761831900000|2025-10-30 13:45:00|2878|2877.5|2883|2882.5|2890.5|2889.5|2876.5|2876|16749
1761832200000|2025-10-30 13:50:00|2883.5|2883|2877.5|2877|2885.5|2885|2876.5|2876|14134
1761832500000|2025-10-30 13:55:00|2878.5|2878|2878.5|2878|2879.5|2878.5|2873|2872.5|9255
1761832800000|2025-10-30 14:00:00|2878|2877.5|2877|2876.5|2880|2879.5|2875.5|2875|23641
1761833100000|2025-10-30 14:05:00|2877.5|2877|2876|2875.5|2878|2877.5|2874|2873.5|17925
1761833400000|2025-10-30 14:10:00|2875.5|2875|2875.5|2875|2877.5|2877|2872.5|2872|12335
1761833700000|2025-10-30 14:15:00|2875|2874.5|2876|2875.5|2880|2879.5|2871|2870.5|8439
1761834000000|2025-10-30 14:20:00|2875.5|2875|2866|2865.5|2875.5|2875|2864.5|2864|27859
1761834300000|2025-10-30 14:25:00|2867|2866|2868.5|2868|2869.5|2868.5|2864.5|2864|17916
1761834600000|2025-10-30 14:30:00|2868|2867.5|2873.5|2873|2874.5|2874|2865.5|2865|22333
1761834900000|2025-10-30 14:35:00|2873|2872.5|2877|2876.5|2878.5|2877.5|2871|2870.5|12360
1761835200000|2025-10-30 14:40:00|2877.5|2877|2883|2882.5|2884|2883.5|2877|2877|38802
1761835500000|2025-10-30 14:45:00|2883.5|2883|2888|2887.5|2890.5|2890|2883.5|2883|27801
1761835800000|2025-10-30 14:50:00|2888.5|2888|2890.5|2890|2893|2892.5|2887.5|2887|21931
1761836100000|2025-10-30 14:55:00|2890|2889.5|2889.5|2889|2891|2890.5|2888|2887.5|14656
1761836400000|2025-10-30 15:00:00|2889|2888.5|2891.5|2891|2895.5|2894.5|2889|2888.5|39933
1761836700000|2025-10-30 15:05:00|2892|2891.5|2890|2889.5|2893|2892.5|2890|2889.5|15865
1761837000000|2025-10-30 15:10:00|2890.5|2890|2897|2896.5|2899|2898.5|2890.5|2890|16163
1761837300000|2025-10-30 15:15:00|2896.5|2896|2893.5|2893|2897|2896|2893|2892.5|38360
1761837600000|2025-10-30 15:20:00|2894|2893.5|2889|2888.5|2895|2894.5|2888.5|2888|26878
1761837900000|2025-10-30 15:25:00|2888.5|2888|2882|2881.5|2889|2888.5|2881.5|2881|24357
1761838200000|2025-10-30 15:30:00|2882.5|2882|2888|2887.5|2888|2887.5|2881.5|2881|27657
1761838500000|2025-10-30 15:35:00|2887|2886.5|2887.5|2887|2888.5|2888|2884|2883.5|20198
1761838800000|2025-10-30 15:40:00|2887|2886.5|2890|2889.5|2890.5|2890|2885.5|2885|30225
1761839100000|2025-10-30 15:45:00|2890.5|2890|2891|2890.5|2893.5|2893|2889|2888.5|23305
1761839400000|2025-10-30 15:50:00|2890.5|2890|2887.5|2887|2893.5|2893|2886|2885.5|16060
1761839700000|2025-10-30 15:55:00|2888|2886.5|2882.5|2882|2888.5|2888|2882.5|2882|28865
1761840000000|2025-10-30 16:00:00|2883.5|2883|2887|2886.5|2887.5|2887|2883.5|2883|25260
1761840300000|2025-10-30 16:05:00|2887.5|2887|2891.5|2891|2892|2891|2887|2886.5|16668
1761840600000|2025-10-30 16:10:00|2890.5|2890|2891.5|2891|2893|2892.5|2890.5|2890|27846
1761840900000|2025-10-30 16:15:00|2891|2890.5|2890.5|2890|2892.5|2892|2890|2889.5|26975
1761841200000|2025-10-30 16:20:00|2890|2889.5|2886.5|2886|2890|2889.5|2886|2885.5|33644
1761841500000|2025-10-30 16:25:00|2887|2886.5|2887|2886.5|2888|2887.5|2885|2884.5|33354
1761897600000|2025-10-31 08:00:00|2856.5|2854|2875|2873.5|2875|2874|2856|2854|28727
1761897900000|2025-10-31 08:05:00|2873.5|2872.5|2865.5|2864.5|2873.5|2872.5|2864|2863.5|10088
1761898200000|2025-10-31 08:10:00|2865|2865|2856.5|2856|2865|2865|2855|2854.5|16263
1761898500000|2025-10-31 08:15:00|2857|2856.5|2858|2857.5|2858|2857.5|2849.5|2849|63126
1761898800000|2025-10-31 08:20:00|2857.5|2857|2847.5|2847|2858|2857.5|2847|2846.5|9777
1761899100000|2025-10-31 08:25:00|2848|2847.5|2845.5|2845|2849.5|2849|2845|2844.5|7342
1761899400000|2025-10-31 08:30:00|2844.5|2844|2839.5|2839|2846.5|2846|2839.5|2839|7740
1761899700000|2025-10-31 08:35:00|2838|2837.5|2841|2840.5|2841|2840.5|2838|2837.5|9829
1761900000000|2025-10-31 08:40:00|2840.5|2840|2844.5|2843.5|2844.5|2843.5|2840.5|2840|20776
1761900300000|2025-10-31 08:45:00|2844|2844.5|2847|2846.5|2847.5|2847|2844|2844|7285
1761900600000|2025-10-31 08:50:00|2846.5|2846|2850|2849.5|2851|2850.5|2846.5|2846|6782
1761900900000|2025-10-31 08:55:00|2850.5|2850|2851|2850.5|2852|2851.5|2848|2847.5|5220
1761901200000|2025-10-31 09:00:00|2850.5|2850|2853.5|2853|2855|2854.5|2850.5|2850|5667
1761901500000|2025-10-31 09:05:00|2854|2853.5|2848.5|2848|2854|2853.5|2848.5|2848|10786
1761901800000|2025-10-31 09:10:00|2849|2848.5|2846|2845.5|2849|2848.5|2846|2845.5|6690
1761902100000|2025-10-31 09:15:00|2845.5|2845|2846|2845.5|2846.5|2846|2844.5|2844|5831
1761902400000|2025-10-31 09:20:00|2846.5|2846|2846.5|2846|2847.5|2847|2845|2844.5|2483
1761902700000|2025-10-31 09:25:00|2847|2846.5|2845.5|2844.5|2847.5|2847|2845|2844.5|3959
1761903000000|2025-10-31 09:30:00|2845|2845|2841.5|2841|2845|2845|2841.5|2841|2448
1761903300000|2025-10-31 09:35:00|2842|2841.5|2843.5|2843|2845.5|2845|2842|2841|4498
1761903600000|2025-10-31 09:40:00|2844|2843.5|2842.5|2842|2844|2843.5|2842.5|2842|4776
1761903900000|2025-10-31 09:45:00|2841.5|2841|2843.5|2843|2844|2843.5|2840.5|2840|8887
1761904200000|2025-10-31 09:50:00|2844|2843.5|2841.5|2841|2844.5|2844|2841.5|2841|4912
1761904500000|2025-10-31 09:55:00|2841|2840.5|2839|2838.5|2841|2840.5|2838.5|2838|7947
1761904800000|2025-10-31 10:00:00|2838.5|2838|2838|2837.5|2839.5|2838.5|2838|2837.5|7590
1761905100000|2025-10-31 10:05:00|2837.5|2837|2835.5|2835|2837.5|2837|2835.5|2835|6776
1761905400000|2025-10-31 10:10:00|2835|2834.5|2833.5|2833|2835.5|2835|2833|2832.5|5981
1761905700000|2025-10-31 10:15:00|2836|2835.5|2835.5|2835|2836|2835.5|2833.5|2833|13034
1761906000000|2025-10-31 10:20:00|2836|2835.5|2840|2839.5|2841|2840.5|2836|2835.5|11261
1761906300000|2025-10-31 10:25:00|2839|2838.5|2839.5|2839|2840|2839.5|2837.5|2837|10033
1761906600000|2025-10-31 10:30:00|2835.5|2834.5|2831.5|2831|2837.5|2837|2830.5|2830|7971
1761906900000|2025-10-31 10:35:00|2832|2830.5|2832|2831.5|2832.5|2832|2831|2830|5216
1761907200000|2025-10-31 10:40:00|2832.5|2832|2837|2836.5|2837.5|2837|2832.5|2831.5|6170
1761907500000|2025-10-31 10:45:00|2837.5|2836|2837|2836.5|2839.5|2838.5|2837|2836|6289
1761907800000|2025-10-31 10:50:00|2836.5|2836|2838.5|2838|2839.5|2839|2836.5|2836|6485
1761908100000|2025-10-31 10:55:00|2838|2837.5|2838.5|2838|2839.5|2839|2837.5|2837|6413
1761908400000|2025-10-31 11:00:00|2839|2838.5|2834|2833|2840.5|2840|2833|2832|86960
1761908700000|2025-10-31 11:05:00|2833.5|2833.5|2833|2832.5|2833.5|2833.5|2832.5|2832|9083
1761909000000|2025-10-31 11:10:00|2833.5|2833|2835.5|2834.5|2835.5|2835|2833.5|2832.5|6726
1761909300000|2025-10-31 11:15:00|2836|2835|2835|2834.5|2837|2836.5|2834.5|2833.5|11049
1761909600000|2025-10-31 11:20:00|2834.5|2834|2836|2835|2837.5|2837|2834.5|2834|6930
1761909900000|2025-10-31 11:25:00|2835.5|2834.5|2839.5|2838.5|2839.5|2839|2835|2834.5|7775
1761910200000|2025-10-31 11:30:00|2839|2839|2841|2840.5|2841|2840.5|2837|2836.5|6835
1761910500000|2025-10-31 11:35:00|2841.5|2840|2844|2843.5|2845.5|2845|2841.5|2840|10701
1761910800000|2025-10-31 11:40:00|2843.5|2843|2846.5|2846|2847|2846|2843.5|2843|9001
1761911100000|2025-10-31 11:45:00|2847|2845.5|2847|2846|2848|2847.5|2846.5|2845.5|4507
1761911400000|2025-10-31 11:50:00|2846.5|2846.5|2847|2846.5|2847.5|2847|2846|2845.5|44071
1761911700000|2025-10-31 11:55:00|2846.5|2846|2847|2846.5|2847.5|2847|2846.5|2846|12651
1761912000000|2025-10-31 12:00:00|2847.5|2847|2845|2844.5|2849.5|2849|2845|2844.5|10822
1761912300000|2025-10-31 12:05:00|2845.5|2845|2847|2846.5|2847|2846.5|2845|2844.5|27051
1761912600000|2025-10-31 12:10:00|2847.5|2847|2848|2847.5|2848.5|2848|2847|2846|10838
1761912900000|2025-10-31 12:15:00|2848.5|2848|2847|2846.5|2848.5|2848|2845.5|2845|4969
1761913200000|2025-10-31 12:20:00|2847.5|2847|2847|2846.5|2849|2848.5|2847|2846.5|3149
1761913500000|2025-10-31 12:25:00|2847.5|2847|2848|2847|2848|2847.5|2847|2846.5|2526
1761913800000|2025-10-31 12:30:00|2847.5|2847.5|2846.5|2846|2848|2847.5|2846.5|2846|3514
1761914100000|2025-10-31 12:35:00|2846|2845.5|2861|2860|2869.5|2868.5|2846|2845.5|26719
1761914400000|2025-10-31 12:40:00|2860.5|2859.5|2860|2859|2864.5|2864|2859|2858|8215
1761914700000|2025-10-31 12:45:00|2859.5|2859.5|2863|2862|2863.5|2862.5|2857.5|2857|29417
1761915000000|2025-10-31 12:50:00|2863.5|2862.5|2860|2859.5|2863.5|2863|2860|2859|7645
1761915300000|2025-10-31 12:55:00|2860.5|2859|2859|2858|2860.5|2859.5|2857.5|2857|11410
1761915600000|2025-10-31 13:00:00|2859.5|2858.5|2865|2864|2865|2864.5|2859.5|2858.5|9421
1761915900000|2025-10-31 13:05:00|2865.5|2864.5|2865|2864|2867.5|2866.5|2864.5|2864|10669
1761916200000|2025-10-31 13:10:00|2864|2863.5|2861.5|2860.5|2864|2863.5|2861|2860|3960
1761916500000|2025-10-31 13:15:00|2861|2860|2861.5|2861|2861.5|2861|2859|2858.5|9661
1761916800000|2025-10-31 13:20:00|2862|2860.5|2860|2859|2862|2861.5|2859|2858|11496
1761917100000|2025-10-31 13:25:00|2859.5|2858.5|2855|2854.5|2859.5|2858.5|2853.5|2853|14785
1761917400000|2025-10-31 13:30:00|2851|2850.5|2849.5|2849|2857|2856.5|2848.5|2847.5|33974
1761917700000|2025-10-31 13:35:00|2850|2849.5|2862|2861|2863|2862.5|2848.5|2848|6931
1761918000000|2025-10-31 13:40:00|2861.5|2860.5|2859|2858|2862|2861|2857.5|2857|13944
1761918300000|2025-10-31 13:45:00|2859.5|2858.5|2864|2863.5|2864.5|2863.5|2858.5|2858|8528
1761918600000|2025-10-31 13:50:00|2864.5|2864|2865|2864.5|2866|2865|2862.5|2862|12010
1761918900000|2025-10-31 13:55:00|2864.5|2864|2867|2866|2867|2866|2862.5|2862|11917
1761919200000|2025-10-31 14:00:00|2866.5|2865|2859|2858.5|2867|2866.5|2858.5|2858|16543
1761919500000|2025-10-31 14:05:00|2858.5|2858|2862|2861.5|2863|2862.5|2857.5|2857|9692
1761919800000|2025-10-31 14:10:00|2861.5|2861|2860|2859.5|2861.5|2861|2858|2857.5|10738
1761920100000|2025-10-31 14:15:00|2860.5|2860|2859.5|2859|2864.5|2864|2859.5|2859|6815
1761920400000|2025-10-31 14:20:00|2859|2858.5|2854.5|2854|2859.5|2859|2850.5|2850|10888
1761920700000|2025-10-31 14:25:00|2855|2854.5|2850.5|2850|2855.5|2855|2850.5|2850|16250
1761921000000|2025-10-31 14:30:00|2850|2849.5|2848|2847.5|2851|2850.5|2846.5|2846|16305
1761921300000|2025-10-31 14:35:00|2847.5|2847|2847.5|2847|2850|2849.5|2847|2846.5|19000
1761921600000|2025-10-31 14:40:00|2847|2846.5|2843.5|2843|2847.5|2847|2843.5|2843|34411
1761921900000|2025-10-31 14:45:00|2844|2843.5|2843.5|2843|2846|2845.5|2843.5|2843|44248
1761922200000|2025-10-31 14:50:00|2843|2842.5|2844.5|2844|2848.5|2847.5|2843|2842.5|28095
1761922500000|2025-10-31 14:55:00|2843.5|2843|2843|2842.5|2846|2845.5|2842.5|2842|18358
1761922800000|2025-10-31 15:00:00|2843.5|2843|2845|2844.5|2847.5|2847|2842.5|2842|11587
1761923100000|2025-10-31 15:05:00|2845.5|2845|2846|2845.5|2847|2846.5|2844.5|2844|12880
1761923400000|2025-10-31 15:10:00|2845.5|2845|2844|2843.5|2846|2845.5|2843.5|2843|13885
1761923700000|2025-10-31 15:15:00|2844.5|2844|2845|2844.5|2845|2844.5|2842|2841.5|18624
1761924000000|2025-10-31 15:20:00|2845.5|2845|2845.5|2845|2847|2846.5|2844.5|2844|13753
1761924300000|2025-10-31 15:25:00|2845|2844.5|2842.5|2842|2845|2844.5|2841|2840.5|11241
1761924600000|2025-10-31 15:30:00|2843|2842.5|2842.5|2842|2845|2844.5|2842.5|2842|10706
1761924900000|2025-10-31 15:35:00|2843|2842.5|2840|2839.5|2843|2842.5|2839.5|2839|14658
1761925200000|2025-10-31 15:40:00|2840.5|2840|2844.5|2844|2844.5|2844|2840.5|2840|12363
1761925500000|2025-10-31 15:45:00|2844|2843.5|2834|2833.5|2844.5|2844|2832|2831.5|55552
1761925800000|2025-10-31 15:50:00|2833|2832.5|2837|2836.5|2837|2836.5|2831|2830.5|25062
1761926100000|2025-10-31 15:55:00|2836.5|2836|2837.5|2837|2839|2838.5|2836.5|2836|21881
1761926400000|2025-10-31 16:00:00|2838|2837.5|2840.5|2840|2841|2840.5|2838|2837.5|18351
1761926700000|2025-10-31 16:05:00|2840|2839.5|2839|2838.5|2840.5|2840|2838.5|2838|21603
1761927000000|2025-10-31 16:10:00|2838.5|2838|2839|2838.5|2840.5|2840|2838.5|2838|21196
1761927300000|2025-10-31 16:15:00|2838.5|2837.5|2842.5|2841.5|2842.5|2841.5|2838|2837.5|17577
1761927600000|2025-10-31 16:20:00|2842|2842|2844.5|2844|2844.5|2844|2842|2841.5|18978
1761927900000|2025-10-31 16:25:00|2845|2844.5|2844.5|2844|2846|2845.5|2843.5|2843|34823
1762156800000|2025-11-03 08:00:00|2870|2867.5|2886.5|2885.5|2890|2889|2870|2867.5|18715
1762157100000|2025-11-03 08:05:00|2887|2885|2874.5|2874|2887|2885.5|2874.5|2874|16419
1762157400000|2025-11-03 08:10:00|2873.5|2873|2876|2875.5|2876.5|2876|2872|2871.5|8870
1762157700000|2025-11-03 08:15:00|2875.5|2875|2871.5|2871|2875.5|2875.5|2871|2870|5983
1762158000000|2025-11-03 08:20:00|2872.5|2872|2871|2870.5|2872.5|2872|2869|2868.5|11512
1762158300000|2025-11-03 08:25:00|2870|2870|2873|2872.5|2873.5|2873|2868.5|2868|7468
1762158600000|2025-11-03 08:30:00|2872.5|2872|2869.5|2869|2874.5|2874|2869.5|2869|14764
1762158900000|2025-11-03 08:35:00|2869|2868.5|2867|2866.5|2869|2868.5|2867|2866.5|11991
1762159200000|2025-11-03 08:40:00|2867.5|2867|2869|2868.5|2870|2869.5|2867.5|2867|9456
1762159500000|2025-11-03 08:45:00|2869.5|2869|2866|2865.5|2869.5|2869|2865.5|2865|15183
1762159800000|2025-11-03 08:50:00|2865.5|2865|2864.5|2864|2867|2866.5|2864.5|2864|6483
1762160100000|2025-11-03 08:55:00|2864|2863.5|2863|2862.5|2864.5|2863.5|2861.5|2861|8723
1762160400000|2025-11-03 09:00:00|2862.5|2862|2861.5|2861|2863.5|2863|2860.5|2860|16125
1762160700000|2025-11-03 09:05:00|2862|2861.5|2862.5|2862|2863|2862.5|2861.5|2861|4655
1762161000000|2025-11-03 09:10:00|2862|2861.5|2862|2861.5|2863|2862.5|2861.5|2861|7765
1762161300000|2025-11-03 09:15:00|2861.5|2861|2863.5|2863|2864.5|2864|2860.5|2860|6581
1762161600000|2025-11-03 09:20:00|2864|2863.5|2864.5|2864|2865.5|2865|2864|2863.5|4634
1762161900000|2025-11-03 09:25:00|2864|2863.5|2862|2861.5|2864|2863.5|2861.5|2861|19666
1762162200000|2025-11-03 09:30:00|2861.5|2861|2860.5|2860|2861.5|2861|2860.5|2859.5|7459
1762162500000|2025-11-03 09:35:00|2859|2859.5|2860|2859.5|2861|2860.5|2858.5|2858|10691
1762162800000|2025-11-03 09:40:00|2860.5|2860|2857.5|2857|2860.5|2860|2857.5|2857|10675
1762163100000|2025-11-03 09:45:00|2857|2856.5|2859|2858.5|2860|2859.5|2857|2856.5|3532
1762163400000|2025-11-03 09:50:00|2858.5|2858|2856|2855.5|2858.5|2858|2855.5|2855|5549
1762163700000|2025-11-03 09:55:00|2855.5|2855|2856|2855.5|2856.5|2856|2855|2854.5|5068
1762164000000|2025-11-03 10:00:00|2856.5|2856|2858.5|2858|2859|2858.5|2855.5|2855|6812
1762164300000|2025-11-03 10:05:00|2858|2857.5|2857|2856.5|2858|2857.5|2856|2855.5|3152
1762164600000|2025-11-03 10:10:00|2856.5|2856|2854.5|2854|2857.5|2857|2854.5|2854|3605
1762164900000|2025-11-03 10:15:00|2855|2854.5|2855.5|2855|2855.5|2855|2854|2853.5|7546
1762165200000|2025-11-03 10:20:00|2855|2854.5|2854|2853.5|2856|2855.5|2854|2853.5|4999
1762165500000|2025-11-03 10:25:00|2853|2852.5|2856|2855.5|2856|2855.5|2852.5|2852|3648
1762165800000|2025-11-03 10:30:00|2855.5|2855|2858|2857.5|2858|2857.5|2855.5|2855|3391
1762166100000|2025-11-03 10:35:00|2858.5|2858|2861|2860.5|2861|2860.5|2858.5|2858|8555
1762166400000|2025-11-03 10:40:00|2861.5|2861|2860|2859.5|2862.5|2862|2859.5|2859|6297
1762166700000|2025-11-03 10:45:00|2859.5|2859|2860.5|2860|2861.5|2861|2859|2858.5|16327
1762167000000|2025-11-03 10:50:00|2861|2860.5|2862|2861.5|2862|2861.5|2860.5|2860|4366
1762167300000|2025-11-03 10:55:00|2861.5|2861|2860.5|2860|2862|2861.5|2860.5|2860|5790
1762167600000|2025-11-03 11:00:00|2861|2860.5|2859|2858.5|2861|2860.5|2859|2858.5|3529
1762167900000|2025-11-03 11:05:00|2859.5|2859|2857|2856.5|2859.5|2859|2857|2856.5|21015
1762168200000|2025-11-03 11:10:00|2856.5|2856|2854.5|2854|2856.5|2856|2853|2852.5|5806
1762168500000|2025-11-03 11:15:00|2854|2853.5|2853|2852.5|2854.5|2854|2852|2851.5|15394
1762168800000|2025-11-03 11:20:00|2853.5|2853|2855|2854.5|2855|2854.5|2853.5|2853|5627
1762169100000|2025-11-03 11:25:00|2854.5|2854|2854|2853.5|2856|2855.5|2854|2853.5|10524
1762169400000|2025-11-03 11:30:00|2853.5|2853|2854|2853.5|2854.5|2854|2853.5|2853|9602
1762169700000|2025-11-03 11:35:00|2853.5|2853|2854|2853.5|2854.5|2854|2853.5|2853|4797
1762170000000|2025-11-03 11:40:00|2854.5|2854|2853.5|2853|2854.5|2854|2853.5|2853|2959
1762170300000|2025-11-03 11:45:00|2853|2852.5|2853.5|2853|2854|2853.5|2853|2852.5|2920
1762170600000|2025-11-03 11:50:00|2853|2852.5|2854.5|2854|2856|2855.5|2853|2852.5|11397
1762170900000|2025-11-03 11:55:00|2855|2854.5|2853|2852.5|2855|2854.5|2851.5|2851|11649
1762171200000|2025-11-03 12:00:00|2853.5|2853|2854.5|2854|2855|2854.5|2852.5|2852|6749
1762171500000|2025-11-03 12:05:00|2855|2854.5|2855|2854.5|2856|2855.5|2854.5|2854|5591
1762171800000|2025-11-03 12:10:00|2854.5|2854|2854.5|2854|2855|2854.5|2854|2853.5|7482
1762172100000|2025-11-03 12:15:00|2854|2853.5|2853|2852.5|2854|2853.5|2852.5|2852|7748
1762172400000|2025-11-03 12:20:00|2853.5|2853|2852|2851|2853.5|2853|2851.5|2851|8698
1762172700000|2025-11-03 12:25:00|2851.5|2851.5|2850.5|2850|2851.5|2851.5|2849.5|2849|10903
1762173000000|2025-11-03 12:30:00|2851|2850.5|2853.5|2853|2854|2853.5|2851|2850.5|8614
1762173300000|2025-11-03 12:35:00|2852.5|2852|2853|2852.5|2853.5|2853|2852.5|2852|4802
1762173600000|2025-11-03 12:40:00|2852.5|2852|2852|2851.5|2852.5|2852|2852|2851.5|7313
1762173900000|2025-11-03 12:45:00|2852.5|2852|2851.5|2851|2852.5|2852|2851.5|2851|5060
1762174200000|2025-11-03 12:50:00|2852|2851.5|2851.5|2851|2852|2851.5|2850|2849.5|3499
1762174500000|2025-11-03 12:55:00|2851|2850.5|2849.5|2849|2851|2850.5|2849.5|2849|69235
1762174800000|2025-11-03 13:00:00|2850|2849.5|2849|2848.5|2850|2849.5|2848.5|2848|2506
1762175100000|2025-11-03 13:05:00|2848.5|2848|2847.5|2847|2849|2848.5|2847.5|2847|4239
1762175400000|2025-11-03 13:10:00|2847|2846.5|2850|2849.5|2850|2849.5|2847|2846.5|3359
1762175700000|2025-11-03 13:15:00|2849.5|2849|2848|2847.5|2849.5|2849|2848|2847.5|6547
1762176000000|2025-11-03 13:20:00|2847.5|2847|2848.5|2848|2849.5|2849|2847|2846.5|4742
1762176300000|2025-11-03 13:25:00|2848|2847.5|2851|2850.5|2851|2850.5|2848|2847.5|18076
1762176600000|2025-11-03 13:30:00|2851.5|2851|2855.5|2855|2855.5|2855|2851.5|2851|10800
1762176900000|2025-11-03 13:35:00|2855|2854.5|2853|2852.5|2856|2855.5|2853|2852.5|7558
1762177200000|2025-11-03 13:40:00|2853.5|2853|2853|2852.5|2853.5|2853|2852.5|2852|6443
1762177500000|2025-11-03 13:45:00|2852.5|2852|2852|2851.5|2853|2852.5|2852|2851.5|4040
1762177800000|2025-11-03 13:50:00|2852.5|2852|2852|2851.5|2852.5|2852|2851.5|2851|6326
1762178100000|2025-11-03 13:55:00|2852.5|2852|2851.5|2851|2852.5|2852|2851.5|2851|4718
1762178400000|2025-11-03 14:00:00|2851|2850.5|2851.5|2851|2853.5|2853|2849.5|2849|5167
1762178700000|2025-11-03 14:05:00|2852.5|2852|2854.5|2854|2854.5|2854|2852|2851.5|7096
1762179000000|2025-11-03 14:10:00|2855|2854.5|2855|2854.5|2856|2855.5|2855|2854.5|8672
1762179300000|2025-11-03 14:15:00|2854.5|2854|2854|2853.5|2854.5|2854|2853.5|2853|12717
1762179600000|2025-11-03 14:20:00|2854.5|2854|2854.5|2854|2855|2854.5|2853.5|2853|15042
1762179900000|2025-11-03 14:25:00|2854|2853.5|2850.5|2850|2855|2854.5|2850.5|2850|12398
1762180200000|2025-11-03 14:30:00|2850|2849.5|2842|2841.5|2851|2850.5|2840|2839.5|15511
1762180500000|2025-11-03 14:35:00|2842.5|2842|2843.5|2843|2848.5|2847.5|2841|2840.5|13673
1762180800000|2025-11-03 14:40:00|2843|2842.5|2842.5|2842|2844.5|2844|2841|2840|16494
1762181100000|2025-11-03 14:45:00|2843|2842.5|2847|2846.5|2848|2847.5|2842|2841.5|11700
1762181400000|2025-11-03 14:50:00|2846.5|2846|2844.5|2844|2846.5|2846|2843|2842.5|21357
1762181700000|2025-11-03 14:55:00|2844|2843.5|2845|2844|2845|2844.5|2842|2841.5|10523
1762182000000|2025-11-03 15:00:00|2844.5|2844.5|2846|2845.5|2848.5|2848|2843.5|2843|34793
1762182300000|2025-11-03 15:05:00|2846.5|2846|2844.5|2843.5|2847.5|2846.5|2843.5|2843|31893
1762182600000|2025-11-03 15:10:00|2844|2844|2835.5|2834.5|2844.5|2844|2835.5|2834.5|20827
1762182900000|2025-11-03 15:15:00|2835|2835|2835.5|2834.5|2836.5|2835.5|2834.5|2833.5|28379
1762183200000|2025-11-03 15:20:00|2834.5|2835|2835.5|2834.5|2837.5|2837|2834|2833|17751
1762183500000|2025-11-03 15:25:00|2835|2835|2830.5|2830|2835|2835|2830|2829.5|28026
1762183800000|2025-11-03 15:30:00|2830|2829.5|2833.5|2833|2834|2833.5|2830|2829.5|17001
1762184100000|2025-11-03 15:35:00|2834|2833.5|2834|2833.5|2835|2834.5|2830.5|2830|13961
1762184400000|2025-11-03 15:40:00|2834.5|2834|2833.5|2833|2835|2834.5|2832.5|2832|14840
1762184700000|2025-11-03 15:45:00|2834|2832.5|2832.5|2832|2834|2833.5|2831.5|2831|5915
1762185000000|2025-11-03 15:50:00|2833|2832.5|2830.5|2830|2834|2833.5|2830.5|2830|9240
1762185300000|2025-11-03 15:55:00|2831|2830.5|2832.5|2832|2833.5|2833|2831|2830.5|22637
1762185600000|2025-11-03 16:00:00|2833|2832.5|2835.5|2835|2836.5|2836|2832.5|2832|29331
1762185900000|2025-11-03 16:05:00|2836|2835.5|2840|2839.5|2840.5|2840|2835.5|2835|21387
1762186200000|2025-11-03 16:10:00|2840.5|2840|2840.5|2840|2842|2841.5|2840|2839|14635
1762186500000|2025-11-03 16:15:00|2841|2840.5|2843.5|2843|2844|2843.5|2840.5|2840|23291
1762186800000|2025-11-03 16:20:00|2844|2843.5|2843.5|2843|2845|2844.5|2842.5|2842|22702
1762187100000|2025-11-03 16:25:00|2843|2842.5|2842|2841.5|2843|2842.5|2841.5|2841|24534
1762243200000|2025-11-04 08:00:00|2831.5|2829.5|2825|2824|2831.5|2830|2822|2821.5|34948
1762243500000|2025-11-04 08:05:00|2824.5|2823.5|2821|2820|2828|2827.5|2820|2819.5|27311
1762243800000|2025-11-04 08:10:00|2820.5|2819.5|2815.5|2815|2821.5|2821|2815.5|2815|21586
1762244100000|2025-11-04 08:15:00|2814.5|2814|2806.5|2806|2814.5|2814|2802.5|2802|24666
1762244400000|2025-11-04 08:20:00|2807|2806.5|2811.5|2810.5|2811.5|2810.5|2807|2806.5|22441
1762244700000|2025-11-04 08:25:00|2813|2812|2813|2812.5|2816|2815|2812.5|2811.5|8461
1762245000000|2025-11-04 08:30:00|2813.5|2813|2810|2809|2815.5|2814.5|2809.5|2809|23594
1762245300000|2025-11-04 08:35:00|2809.5|2809.5|2808.5|2808|2811|2810|2807.5|2807|50528
1762245600000|2025-11-04 08:40:00|2809|2807.5|2811.5|2810.5|2811.5|2810.5|2807|2806.5|25610
1762245900000|2025-11-04 08:45:00|2810.5|2810|2808|2807|2814.5|2813|2807.5|2807|10069
1762246200000|2025-11-04 08:50:00|2807.5|2806.5|2807|2806.5|2810|2809.5|2807|2806.5|17291
1762246500000|2025-11-04 08:55:00|2807.5|2807|2808.5|2808|2810|2809.5|2806.5|2806|8438
1762246800000|2025-11-04 09:00:00|2809.5|2808.5|2799.5|2799|2810|2809.5|2799|2798|27760
1762247100000|2025-11-04 09:05:00|2800.5|2799.5|2801.5|2801|2801.5|2801|2796.5|2795.5|28684
1762247400000|2025-11-04 09:10:00|2802.5|2801.5|2802.5|2802|2803.5|2802.5|2801|2800|19499
1762247700000|2025-11-04 09:15:00|2802|2801.5|2802|2801.5|2803|2802.5|2801.5|2801|13756
1762248000000|2025-11-04 09:20:00|2802.5|2801|2802|2801.5|2804|2803.5|2799.5|2798.5|14356
1762248300000|2025-11-04 09:25:00|2802.5|2801|2802.5|2801.5|2804.5|2804|2802|2801|6382
1762248600000|2025-11-04 09:30:00|2801.5|2800.5|2803.5|2803|2806|2805|2801.5|2800.5|7088
1762248900000|2025-11-04 09:35:00|2804|2802.5|2802.5|2801.5|2804.5|2803.5|2801|2800.5|10495
1762249200000|2025-11-04 09:40:00|2802|2802|2797.5|2797|2802|2802|2797.5|2797|12285
1762249500000|2025-11-04 09:45:00|2798.5|2798|2803|2802|2803|2802.5|2798.5|2798|19267
1762249800000|2025-11-04 09:50:00|2803.5|2802.5|2802|2801.5|2805.5|2805|2802|2801.5|13200
1762250100000|2025-11-04 09:55:00|2803|2802|2795.5|2795|2803|2802|2795.5|2795|20105
1762250400000|2025-11-04 10:00:00|2795|2794.5|2791|2790|2795|2794.5|2790.5|2790|29339
1762250700000|2025-11-04 10:05:00|2791.5|2790.5|2791|2790|2792.5|2792|2790|2789.5|14001
1762251000000|2025-11-04 10:10:00|2790.5|2790.5|2792.5|2791.5|2793.5|2793|2789|2788|13766
1762251300000|2025-11-04 10:15:00|2793.5|2792|2795.5|2794.5|2797|2796|2792.5|2792|24204
1762251600000|2025-11-04 10:20:00|2796|2795|2801.5|2801|2801.5|2801|2795.5|2794.5|22928
1762251900000|2025-11-04 10:25:00|2802|2800.5|2802|2801|2803|2802|2800.5|2800|17950
1762252200000|2025-11-04 10:30:00|2802.5|2801.5|2803|2802.5|2806|2805.5|2801.5|2801|15810
1762252500000|2025-11-04 10:35:00|2802|2801.5|2802.5|2802|2803|2802.5|2800.5|2800|14808
1762252800000|2025-11-04 10:40:00|2803|2802.5|2804|2803.5|2805.5|2804.5|2802|2801.5|10602
1762253100000|2025-11-04 10:45:00|2803.5|2802.5|2804|2803|2804.5|2804|2802.5|2802|13679
1762253400000|2025-11-04 10:50:00|2803.5|2803.5|2803|2802.5|2804.5|2804|2802.5|2802|12020
1762253700000|2025-11-04 10:55:00|2802.5|2802|2805.5|2805|2806.5|2806|2802.5|2802|13642
1762254000000|2025-11-04 11:00:00|2805|2804.5|2805.5|2805|2806.5|2805.5|2805|2804.5|9333
1762254300000|2025-11-04 11:05:00|2805|2804.5|2805.5|2805|2806|2805.5|2803.5|2803|16517
1762254600000|2025-11-04 11:10:00|2806|2805.5|2807|2806.5|2807.5|2807|2805.5|2805|6050
1762254900000|2025-11-04 11:15:00|2806.5|2806|2807.5|2807|2808.5|2808|2806.5|2806|6371
1762255200000|2025-11-04 11:20:00|2808|2807.5|2808|2807.5|2808.5|2808|2806.5|2806|10041
1762255500000|2025-11-04 11:25:00|2807.5|2807|2809|2808.5|2809.5|2809|2807.5|2807|5827
1762255800000|2025-11-04 11:30:00|2809.5|2809|2809.5|2809|2811.5|2811|2808|2807.5|11849
1762256100000|2025-11-04 11:35:00|2810|2809.5|2810.5|2810|2812|2811|2809.5|2809|6934
1762256400000|2025-11-04 11:40:00|2811|2810.5|2810.5|2810|2811|2810.5|2810|2809.5|5004
1762256700000|2025-11-04 11:45:00|2811|2810.5|2807.5|2807|2811|2810.5|2807|2806.5|6648
1762257000000|2025-11-04 11:50:00|2808|2807.5|2808|2807.5|2808.5|2808|2807.5|2807|4794
1762257300000|2025-11-04 11:55:00|2807.5|2807|2808.5|2808|2809.5|2809|2806.5|2806|7314
1762257600000|2025-11-04 12:00:00|2808|2807.5|2804.5|2804|2808|2807.5|2804.5|2804|10781
1762257900000|2025-11-04 12:05:00|2804|2803.5|2803.5|2803|2805.5|2805|2803.5|2803|7631
1762258200000|2025-11-04 12:10:00|2804|2803.5|2803|2802.5|2804|2803.5|2803|2802.5|5938
1762258500000|2025-11-04 12:15:00|2802.5|2802|2802.5|2802|2803|2802.5|2802.5|2802|8101
1762258800000|2025-11-04 12:20:00|2803|2802.5|2803|2802.5|2804|2803.5|2803|2802|8084
1762259100000|2025-11-04 12:25:00|2803.5|2803|2805.5|2805|2806|2805.5|2803|2802.5|16186
1762259400000|2025-11-04 12:30:00|2806|2804.5|2807|2806.5|2807|2806.5|2805|2804.5|8662
1762259700000|2025-11-04 12:35:00|2806.5|2806|2806|2805.5|2807.5|2807|2805.5|2804.5|8433
1762260000000|2025-11-04 12:40:00|2805.5|2805|2806.5|2806|2807.5|2806.5|2805.5|2805|4712
1762260300000|2025-11-04 12:45:00|2806|2805.5|2806.5|2806|2806.5|2806|2805.5|2805|19739
1762260600000|2025-11-04 12:50:00|2807|2806.5|2809|2808.5|2809|2808.5|2807|2806.5|13496
1762260900000|2025-11-04 12:55:00|2808.5|2808|2806.5|2806|2808.5|2808|2806|2805.5|7485
1762261200000|2025-11-04 13:00:00|2806|2805.5|2810.5|2810|2810.5|2810|2806|2805.5|13592
1762261500000|2025-11-04 13:05:00|2810|2809.5|2812|2811.5|2812.5|2812|2809.5|2809|9082
1762261800000|2025-11-04 13:10:00|2812.5|2812|2816|2815|2816|2815.5|2812|2811.5|7669
1762262100000|2025-11-04 13:15:00|2816.5|2815.5|2815.5|2815|2816.5|2815.5|2815|2814.5|5925
1762262400000|2025-11-04 13:20:00|2816.5|2816|2817.5|2817|2817.5|2817|2815.5|2815|4835
1762262700000|2025-11-04 13:25:00|2818|2817.5|2815|2814|2818|2817.5|2814.5|2814|4884
1762263000000|2025-11-04 13:30:00|2814.5|2814.5|2815.5|2814.5|2817|2816|2814.5|2814|6711
1762263300000|2025-11-04 13:35:00|2815|2815|2815.5|2815|2815.5|2815|2813|2812.5|7841
1762263600000|2025-11-04 13:40:00|2816|2815.5|2817|2816.5|2818|2817.5|2815.5|2815|5127
1762263900000|2025-11-04 13:45:00|2817.5|2817|2815.5|2814.5|2818|2817.5|2815|2814.5|10005
1762264200000|2025-11-04 13:50:00|2815|2815|2817.5|2816.5|2817.5|2816.5|2815|2815|5125
1762264500000|2025-11-04 13:55:00|2818|2817|2818.5|2818|2821|2820.5|2817.5|2817|13559
1762264800000|2025-11-04 14:00:00|2819|2818.5|2820|2819.5|2820.5|2820|2818|2817.5|11470
1762265100000|2025-11-04 14:05:00|2820.5|2820|2821|2820.5|2821.5|2821|2820.5|2820|34737
1762265400000|2025-11-04 14:10:00|2822|2821.5|2824.5|2824|2826|2825.5|2822|2821.5|10698
1762265700000|2025-11-04 14:15:00|2825|2824.5|2825.5|2825|2828|2827.5|2824.5|2824|10029
1762266000000|2025-11-04 14:20:00|2824.5|2824|2821.5|2821|2826.5|2826|2821.5|2821|17579
1762266300000|2025-11-04 14:25:00|2821|2820.5|2818|2817.5|2821.5|2820.5|2815|2814.5|34013
1762266600000|2025-11-04 14:30:00|2818.5|2818|2811.5|2811|2820.5|2820|2811|2810.5|40674
1762266900000|2025-11-04 14:35:00|2812|2811.5|2813|2812.5|2814.5|2814|2809.5|2808.5|22560
1762267200000|2025-11-04 14:40:00|2812.5|2812|2817|2816|2819|2818.5|2811.5|2811|29504
1762267500000|2025-11-04 14:45:00|2815|2814.5|2818|2817.5|2819.5|2819|2815|2814.5|75919
1762267800000|2025-11-04 14:50:00|2817.5|2817|2819|2818.5|2820.5|2819.5|2817|2816.5|29896
1762268100000|2025-11-04 14:55:00|2819.5|2819|2817|2816.5|2820|2819.5|2817|2816.5|33343
1762268400000|2025-11-04 15:00:00|2817.5|2817|2819.5|2818.5|2820.5|2820|2815|2814.5|34169
1762268700000|2025-11-04 15:05:00|2820|2819|2823|2822.5|2823|2822.5|2818.5|2818|25346
1762269000000|2025-11-04 15:10:00|2823.5|2823|2821|2820.5|2824|2823.5|2821|2820.5|18696
1762269300000|2025-11-04 15:15:00|2820|2819.5|2826.5|2826|2827.5|2827|2820|2819.5|16252
1762269600000|2025-11-04 15:20:00|2827|2826.5|2826|2825.5|2827|2826.5|2824.5|2824|28075
1762269900000|2025-11-04 15:25:00|2825.5|2825|2826.5|2826|2829|2828.5|2825.5|2825|14595
1762270200000|2025-11-04 15:30:00|2827|2826.5|2828.5|2827.5|2829|2828.5|2826.5|2826|14149
1762270500000|2025-11-04 15:35:00|2828|2828|2829.5|2829|2830|2829.5|2827.5|2827|11519
1762270800000|2025-11-04 15:40:00|2830|2829.5|2832|2831.5|2834|2833.5|2829.5|2829|19376
1762271100000|2025-11-04 15:45:00|2832.5|2832|2830|2829.5|2833|2832.5|2830|2829.5|16844
1762271400000|2025-11-04 15:50:00|2830.5|2830|2833.5|2833|2834|2833|2829|2828.5|24004
1762271700000|2025-11-04 15:55:00|2833|2832.5|2836|2835.5|2836|2835.5|2833|2832.5|29234
1762272000000|2025-11-04 16:00:00|2836.5|2836|2838.5|2838|2839.5|2839|2836.5|2835.5|18730
1762272300000|2025-11-04 16:05:00|2839|2838.5|2838|2837|2839|2838.5|2836.5|2836|16520
1762272600000|2025-11-04 16:10:00|2837.5|2837.5|2838.5|2838|2840|2839.5|2837.5|2837|22252
1762272900000|2025-11-04 16:15:00|2839|2838.5|2840|2839.5|2841|2840.5|2838.5|2838|21054
1762273200000|2025-11-04 16:20:00|2839.5|2839|2837.5|2837|2839.5|2839|2836|2835.5|33020
1762273500000|2025-11-04 16:25:00|2837|2836.5|2838|2837.5|2839|2838.5|2837|2836.5|37431
1762329600000|2025-11-05 08:00:00|2823|2821|2830.5|2829.5|2832.5|2831.5|2820.5|2819.5|25946
1762329900000|2025-11-05 08:05:00|2831.5|2830|2834|2832.5|2835.5|2834.5|2830.5|2829.5|6898
1762330200000|2025-11-05 08:10:00|2833.5|2833|2835.5|2834.5|2836|2835|2833|2832|6395
1762330500000|2025-11-05 08:15:00|2835|2835|2834.5|2834|2836.5|2836|2834.5|2833.5|6620
1762330800000|2025-11-05 08:20:00|2834|2833.5|2838.5|2838|2838.5|2838|2834|2833.5|10104
1762331100000|2025-11-05 08:25:00|2839|2838.5|2837.5|2837|2840|2839.5|2837.5|2837|8619
1762331400000|2025-11-05 08:30:00|2838|2837.5|2843.5|2842.5|2843.5|2842.5|2838|2837.5|3608
1762331700000|2025-11-05 08:35:00|2842.5|2842|2842.5|2842|2842.5|2842|2840|2839.5|2941
1762332000000|2025-11-05 08:40:00|2843|2842.5|2847|2846.5|2848|2847.5|2843|2842.5|6814
1762332300000|2025-11-05 08:45:00|2847.5|2847|2847|2846.5|2848.5|2847.5|2847|2846.5|6485
1762332600000|2025-11-05 08:50:00|2847.5|2847|2844.5|2844|2847.5|2847|2844|2843.5|8359
1762332900000|2025-11-05 08:55:00|2845|2844.5|2846.5|2846|2846.5|2846|2844|2843.5|6393
1762333200000|2025-11-05 09:00:00|2847|2846.5|2846.5|2846|2847.5|2847|2845.5|2845|7703
1762333500000|2025-11-05 09:05:00|2845.5|2845|2842|2841.5|2847|2846.5|2842|2841.5|14101
1762333800000|2025-11-05 09:10:00|2843|2842|2844|2843.5|2846|2845.5|2843|2842|4729
1762334100000|2025-11-05 09:15:00|2843.5|2843|2844.5|2844|2845.5|2845|2841.5|2841|12303
1762334400000|2025-11-05 09:20:00|2844|2843.5|2843.5|2843|2844.5|2844|2843.5|2843|1700
1762334700000|2025-11-05 09:25:00|2842.5|2842|2843.5|2843|2844.5|2844|2842.5|2842|5378
1762335000000|2025-11-05 09:30:00|2843|2842.5|2843.5|2843|2844|2843|2842|2841.5|7913
1762335300000|2025-11-05 09:35:00|2844|2843.5|2845|2844.5|2845|2844.5|2843.5|2843|3383
1762335600000|2025-11-05 09:40:00|2844.5|2844|2844|2843.5|2844.5|2844|2843.5|2843|2191
1762335900000|2025-11-05 09:45:00|2843.5|2843|2844.5|2844|2845.5|2845|2843.5|2843|3852
1762336200000|2025-11-05 09:50:00|2845|2844.5|2844.5|2844|2846|2845.5|2844.5|2844|5377
1762336500000|2025-11-05 09:55:00|2845|2844.5|2843|2842.5|2845|2844.5|2843|2842.5|3676
1762336800000|2025-11-05 10:00:00|2842.5|2842|2843.5|2843|2845.5|2845|2842|2841.5|11938
1762337100000|2025-11-05 10:05:00|2844|2843.5|2846|2845|2846.5|2845.5|2843.5|2843.5|6513
1762337400000|2025-11-05 10:10:00|2845.5|2844.5|2846.5|2846|2847|2846.5|2845|2844.5|5821
1762337700000|2025-11-05 10:15:00|2847|2846.5|2847|2846.5|2847.5|2847|2846|2845.5|4510
1762338000000|2025-11-05 10:20:00|2847.5|2847|2848.5|2848|2848.5|2848|2846|2845.5|3243
1762338300000|2025-11-05 10:25:00|2849|2848.5|2847.5|2847|2849|2848.5|2847.5|2847|2807
1762338600000|2025-11-05 10:30:00|2848|2847.5|2848.5|2848|2850|2849.5|2847.5|2847.5|5384
1762338900000|2025-11-05 10:35:00|2849|2848.5|2849|2848.5|2849|2848.5|2849|2848.5|1192
1762339200000|2025-11-05 10:40:00|2848.5|2848|2848|2847.5|2848.5|2848|2847|2846.5|5988
1762339500000|2025-11-05 10:45:00|2847.5|2847|2854.5|2854|2854.5|2854|2847.5|2847|162741
1762339800000|2025-11-05 10:50:00|2855|2854.5|2853.5|2853|2855.5|2855|2853.5|2853|8062
1762340100000|2025-11-05 10:55:00|2854|2853.5|2852|2851.5|2854|2853.5|2850.5|2849.5|9951
1762340400000|2025-11-05 11:00:00|2853|2852|2856.5|2856|2856.5|2856|2852.5|2852|3518
1762340700000|2025-11-05 11:05:00|2857|2856.5|2856.5|2856|2860|2859|2856.5|2856|9434
1762341000000|2025-11-05 11:10:00|2856|2855.5|2853|2852.5|2856|2855.5|2853|2852.5|7860
1762341300000|2025-11-05 11:15:00|2853.5|2853|2851|2850.5|2853.5|2853|2851|2850.5|13224
1762341600000|2025-11-05 11:20:00|2851.5|2851|2848.5|2848|2851.5|2851|2848|2847.5|14770
1762341900000|2025-11-05 11:25:00|2849|2848.5|2850.5|2850|2851|2850.5|2849|2848.5|6912
1762342200000|2025-11-05 11:30:00|2850|2849.5|2849|2848.5|2850|2849.5|2849|2848.5|2245
1762342500000|2025-11-05 11:35:00|2849.5|2849|2849.5|2849|2850|2849.5|2849|2848.5|6871
1762342800000|2025-11-05 11:40:00|2850|2849.5|2849|2848.5|2851.5|2851|2849|2848.5|7902
1762343100000|2025-11-05 11:45:00|2849.5|2849|2849.5|2849|2850.5|2850|2849|2848.5|10327
1762343400000|2025-11-05 11:50:00|2850|2849.5|2849.5|2849|2850|2849.5|2849.5|2849|4934
1762343700000|2025-11-05 11:55:00|2849|2848.5|2846|2845.5|2849|2848.5|2846|2845.5|6696
1762344000000|2025-11-05 12:00:00|2846.5|2846|2840.5|2840|2846.5|2846|2839|2838.5|21516
1762344300000|2025-11-05 12:05:00|2840|2839.5|2840.5|2840|2842|2841.5|2839|2838.5|5949
1762344600000|2025-11-05 12:10:00|2840|2839.5|2839|2838.5|2840|2839.5|2838.5|2838|2966
1762344900000|2025-11-05 12:15:00|2838.5|2838|2840|2839.5|2840|2839.5|2838.5|2838|3312
1762345200000|2025-11-05 12:20:00|2840.5|2840|2843|2842.5|2843|2842.5|2840.5|2840|7957
1762345500000|2025-11-05 12:25:00|2843.5|2843|2842|2841.5|2844|2843.5|2842|2841.5|2200
1762345800000|2025-11-05 12:30:00|2842.5|2842|2845.5|2845|2845.5|2845|2842|2841.5|2657
1762346100000|2025-11-05 12:35:00|2845|2844.5|2845|2844.5|2845.5|2845|2843.5|2843|2561
1762346400000|2025-11-05 12:40:00|2844.5|2844|2843.5|2843|2845|2844.5|2843.5|2843|3484
1762346700000|2025-11-05 12:45:00|2844|2843.5|2842|2841.5|2844|2843.5|2841.5|2841|4763
1762347000000|2025-11-05 12:50:00|2841.5|2841|2844|2843.5|2844|2843.5|2841|2840.5|7681
1762347300000|2025-11-05 12:55:00|2844.5|2844|2845.5|2845|2847|2846.5|2844.5|2844|5337
1762347600000|2025-11-05 13:00:00|2846|2845.5|2847.5|2847|2848|2847.5|2845|2844.5|10170
1762347900000|2025-11-05 13:05:00|2848|2847.5|2846.5|2846|2848.5|2848|2845.5|2845|18402
1762348200000|2025-11-05 13:10:00|2846|2845.5|2845|2844.5|2846|2845.5|2844.5|2844|6453
1762348500000|2025-11-05 13:15:00|2845.5|2845|2844.5|2844|2845.5|2845|2844|2843.5|7667
1762348800000|2025-11-05 13:20:00|2844|2843.5|2844.5|2844|2845.5|2844.5|2844|2843.5|9273
1762349100000|2025-11-05 13:25:00|2845|2844.5|2846|2845.5|2846|2845.5|2844.5|2844|7353
1762349400000|2025-11-05 13:30:00|2845.5|2845|2847.5|2847|2849.5|2849|2845.5|2845|11145
1762349700000|2025-11-05 13:35:00|2847|2846.5|2849|2848.5|2849.5|2849|2847|2846.5|5045
1762350000000|2025-11-05 13:40:00|2849.5|2849|2849.5|2849|2850.5|2850|2849|2848.5|15782
1762350300000|2025-11-05 13:45:00|2849|2848.5|2850|2849.5|2850|2849.5|2848.5|2848|10888
1762350600000|2025-11-05 13:50:00|2849.5|2849|2848.5|2848|2850.5|2850|2848|2847.5|10143
1762350900000|2025-11-05 13:55:00|2849|2848.5|2849|2848.5|2850|2849.5|2848|2847.5|8294
1762351200000|2025-11-05 14:00:00|2848.5|2848|2846.5|2846|2848.5|2848|2846.5|2846|8166
1762351500000|2025-11-05 14:05:00|2846|2845.5|2848|2847.5|2848.5|2848|2845|2844.5|13441
1762351800000|2025-11-05 14:10:00|2847.5|2847|2848|2847.5|2848|2847.5|2847.5|2847|8084
1762352100000|2025-11-05 14:15:00|2847.5|2847|2848.5|2848|2848.5|2848|2847|2846.5|11245
1762352400000|2025-11-05 14:20:00|2848|2847.5|2845.5|2845|2849|2848.5|2845|2844.5|19076
1762352700000|2025-11-05 14:25:00|2844.5|2844|2845.5|2845|2847.5|2847|2843.5|2843|14841
1762353000000|2025-11-05 14:30:00|2846.5|2845.5|2853.5|2853|2854|2853.5|2846|2845.5|21594
1762353300000|2025-11-05 14:35:00|2854|2853.5|2855.5|2855|2857.5|2857|2851.5|2851|13861
1762353600000|2025-11-05 14:40:00|2856|2855.5|2857.5|2857|2860|2859.5|2855.5|2855|12606
1762353900000|2025-11-05 14:45:00|2857|2856.5|2860|2859.5|2860.5|2860|2856|2855.5|21963
1762354200000|2025-11-05 14:50:00|2859.5|2859|2862|2861.5|2864|2863.5|2858|2857.5|35538
1762354500000|2025-11-05 14:55:00|2862.5|2862|2861.5|2861|2864|2863.5|2861|2860.5|19054
1762354800000|2025-11-05 15:00:00|2862|2860.5|2867|2866.5|2867.5|2867|2861|2860.5|18425
1762355100000|2025-11-05 15:05:00|2867.5|2867|2868.5|2868|2871|2870.5|2866.5|2866|21016
1762355400000|2025-11-05 15:10:00|2868|2867.5|2866|2865.5|2868|2867.5|2862|2861.5|14709
1762355700000|2025-11-05 15:15:00|2865.5|2865|2867|2866.5|2867.5|2867|2865|2864.5|26201
1762356000000|2025-11-05 15:20:00|2867.5|2867|2868|2867.5|2868|2867.5|2865.5|2865|25082
1762356300000|2025-11-05 15:25:00|2867.5|2867|2870|2869.5|2870|2869.5|2866.5|2866|54650
1762356600000|2025-11-05 15:30:00|2867.5|2867|2867.5|2867|2869|2868.5|2866.5|2866|26151
1762356900000|2025-11-05 15:35:00|2867|2866.5|2865.5|2865|2867|2866.5|2864|2863.5|20598
1762357200000|2025-11-05 15:40:00|2866|2865.5|2870|2869.5|2871.5|2871|2866|2865|24259
1762357500000|2025-11-05 15:45:00|2869.5|2869|2871|2870.5|2871|2870.5|2867.5|2867|47689
1762357800000|2025-11-05 15:50:00|2870.5|2870|2871|2870.5|2871|2870.5|2869.5|2869|19096
1762358100000|2025-11-05 15:55:00|2870.5|2870|2872.5|2872|2872.5|2872|2869|2868.5|30165
1762358400000|2025-11-05 16:00:00|2873|2872.5|2872|2871.5|2874|2873|2871|2870.5|37630
1762358700000|2025-11-05 16:05:00|2871.5|2871|2873|2872.5|2873.5|2873|2871.5|2871|27269
1762359000000|2025-11-05 16:10:00|2873.5|2873|2872.5|2872|2874.5|2874|2872.5|2872|23917
1762359300000|2025-11-05 16:15:00|2873|2872.5|2872|2871.5|2874.5|2874|2871|2870.5|36976
1762359600000|2025-11-05 16:20:00|2871.5|2871|2869.5|2869|2872|2871|2869|2868.5|109519
1762359900000|2025-11-05 16:25:00|2870|2868.5|2869|2868.5|2870|2868.5|2866.5|2866|20796
1762416000000|2025-11-06 08:00:00|2859.5|2858.5|2858.5|2857.5|2863|2862|2858|2857.5|22859
1762416300000|2025-11-06 08:05:00|2859.5|2858|2858.5|2857|2861|2859.5|2857.5|2857|4845
1762416600000|2025-11-06 08:10:00|2858|2857.5|2858|2857|2858.5|2858|2857|2856|2835
1762416900000|2025-11-06 08:15:00|2858.5|2857.5|2857.5|2856|2860|2859|2856|2855|2625
1762417200000|2025-11-06 08:20:00|2857|2856.5|2858.5|2858|2859|2858|2857|2856.5|1258
1762417500000|2025-11-06 08:25:00|2859|2858.5|2856|2855|2859.5|2859|2856|2855|3428
1762417800000|2025-11-06 08:30:00|2856.5|2855.5|2853.5|2853|2858|2857|2853.5|2853|7381
1762418100000|2025-11-06 08:35:00|2854|2853.5|2858|2857|2858|2857|2854|2853|5443
1762418400000|2025-11-06 08:40:00|2857.5|2856.5|2857.5|2857|2858.5|2858|2857|2856.5|1893
1762418700000|2025-11-06 08:45:00|2858.5|2856.5|2861|2860|2861|2860|2858|2856.5|3154
1762419000000|2025-11-06 08:50:00|2860.5|2859.5|2860.5|2860|2862|2861.5|2860|2859|11803
1762419300000|2025-11-06 08:55:00|2861|2859.5|2863.5|2863|2864|2863.5|2860.5|2859.5|10969
1762419600000|2025-11-06 09:00:00|2864|2862.5|2866|2865.5|2870|2869|2863.5|2862.5|16259
1762419900000|2025-11-06 09:05:00|2865.5|2865|2863.5|2862.5|2866.5|2865.5|2862.5|2862|9874
1762420200000|2025-11-06 09:10:00|2863|2862|2862|2861.5|2864|2863|2861|2860|17207
1762420500000|2025-11-06 09:15:00|2862.5|2862|2863|2862.5|2863|2862.5|2861|2860.5|5251
1762420800000|2025-11-06 09:20:00|2862.5|2862|2863|2862|2863|2862.5|2861|2860.5|4840
1762421100000|2025-11-06 09:25:00|2862.5|2861.5|2862.5|2862|2863.5|2862.5|2862|2861.5|5914
1762421400000|2025-11-06 09:30:00|2863|2862.5|2861|2860|2863.5|2863|2860.5|2860|8079
1762421700000|2025-11-06 09:35:00|2860.5|2860.5|2857.5|2857|2861|2860.5|2857.5|2857|7311
1762422000000|2025-11-06 09:40:00|2857|2856.5|2856.5|2856|2857.5|2856.5|2855.5|2855|6583
1762422300000|2025-11-06 09:45:00|2857|2856.5|2857|2856|2858|2857|2855.5|2854.5|8789
1762422600000|2025-11-06 09:50:00|2857.5|2856.5|2856|2855.5|2858|2857.5|2855.5|2855|3127
1762422900000|2025-11-06 09:55:00|2855.5|2855|2856.5|2855.5|2857.5|2856.5|2855.5|2855|7553
1762423200000|2025-11-06 10:00:00|2855.5|2854.5|2855.5|2855|2856.5|2855.5|2854.5|2853.5|4664
1762423500000|2025-11-06 10:05:00|2855|2854.5|2855.5|2854.5|2856.5|2856|2854|2853.5|2965
1762423800000|2025-11-06 10:10:00|2855|2854|2853.5|2853|2855|2854|2853.5|2853|14930
1762424100000|2025-11-06 10:15:00|2853|2852.5|2853.5|2853|2854.5|2853.5|2853|2852.5|14995
1762424400000|2025-11-06 10:20:00|2854|2853.5|2855.5|2855|2856|2855.5|2854|2853.5|5975
1762424700000|2025-11-06 10:25:00|2855|2854.5|2850.5|2850|2855|2854.5|2850|2849.5|10962
1762425000000|2025-11-06 10:30:00|2850|2849.5|2852|2851.5|2852|2851.5|2849.5|2849|14299
1762425300000|2025-11-06 10:35:00|2852.5|2852|2852.5|2851.5|2854|2853|2852|2851.5|10130
1762425600000|2025-11-06 10:40:00|2852|2852.5|2852|2851.5|2853.5|2852.5|2851.5|2851|6538
1762425900000|2025-11-06 10:45:00|2852.5|2852|2852.5|2852|2852.5|2852|2851.5|2851|7109
1762426200000|2025-11-06 10:50:00|2853|2851.5|2852|2851.5|2853|2852|2851.5|2851|7473
1762426500000|2025-11-06 10:55:00|2852.5|2852|2851.5|2851|2852.5|2852|2851.5|2851|9278
1762426800000|2025-11-06 11:00:00|2851|2850.5|2851.5|2851|2851.5|2851|2851|2850|12863
1762427100000|2025-11-06 11:05:00|2852.5|2852|2851|2850.5|2852.5|2852|2851|2850.5|9032
1762427400000|2025-11-06 11:10:00|2850.5|2850|2849.5|2848.5|2850.5|2850|2848.5|2848|5938
1762427700000|2025-11-06 11:15:00|2850|2849|2848|2847.5|2850|2849|2848|2847.5|5492
1762428000000|2025-11-06 11:20:00|2847.5|2847|2846.5|2846|2847.5|2847|2846.5|2846|14407
1762428300000|2025-11-06 11:25:00|2847|2846.5|2843.5|2843|2847|2846.5|2843.5|2843|10717
1762428600000|2025-11-06 11:30:00|2842.5|2842.5|2840.5|2840|2842.5|2842.5|2840.5|2840|8075
1762428900000|2025-11-06 11:35:00|2841|2840.5|2841|2840|2841|2840.5|2840|2839.5|4931
1762429200000|2025-11-06 11:40:00|2840|2840.5|2841.5|2841|2841.5|2841|2839|2838.5|13072
1762429500000|2025-11-06 11:45:00|2842|2841.5|2844|2843.5|2844.5|2844|2842|2841.5|5516
1762429800000|2025-11-06 11:50:00|2843.5|2843|2842.5|2842|2844|2843|2842.5|2842|1715
1762430100000|2025-11-06 11:55:00|2843|2841.5|2844.5|2843.5|2844.5|2843.5|2842|2841.5|3786
1762430400000|2025-11-06 12:00:00|2845|2842|2852.5|2852|2852.5|2852|2843|2842|18853
1762430700000|2025-11-06 12:05:00|2853|2852.5|2851.5|2851|2854|2853|2851.5|2850.5|6538
1762431000000|2025-11-06 12:10:00|2852|2851.5|2850|2849.5|2852|2851.5|2850|2849.5|4983
1762431300000|2025-11-06 12:15:00|2850.5|2849|2848|2847.5|2850.5|2849|2848|2847.5|1759
1762431600000|2025-11-06 12:20:00|2847.5|2847|2846|2845.5|2847.5|2847|2846|2845.5|10317
1762431900000|2025-11-06 12:25:00|2846.5|2846|2846.5|2846|2846.5|2846|2846|2845.5|3942
1762432200000|2025-11-06 12:30:00|2846|2845.5|2845.5|2845|2846.5|2846|2845.5|2845|4180
1762432500000|2025-11-06 12:35:00|2846|2845.5|2844.5|2844|2846.5|2846|2844|2843.5|9405
1762432800000|2025-11-06 12:40:00|2845|2844.5|2846|2845.5|2846.5|2846|2845|2844.5|21687
1762433100000|2025-11-06 12:45:00|2845.5|2845|2846|2845.5|2846.5|2846|2845|2844.5|7234
1762433400000|2025-11-06 12:50:00|2846.5|2846|2844|2843.5|2846.5|2846|2844|2843.5|3113
1762433700000|2025-11-06 12:55:00|2843.5|2843|2841|2840.5|2843.5|2843|2841|2840.5|6851
1762434000000|2025-11-06 13:00:00|2841.5|2841|2841.5|2840.5|2842|2841.5|2841|2840.5|6962
1762434300000|2025-11-06 13:05:00|2841|2841|2841|2840.5|2841.5|2841|2840|2839.5|10737
1762434600000|2025-11-06 13:10:00|2841.5|2841|2841|2840.5|2842|2841.5|2841|2840.5|2764
1762434900000|2025-11-06 13:15:00|2840.5|2840|2844.5|2844|2844.5|2844|2840.5|2840|21369
1762435200000|2025-11-06 13:20:00|2845|2843.5|2843.5|2843|2845|2844.5|2843.5|2843|211841
1762435500000|2025-11-06 13:25:00|2843|2842.5|2843.5|2843|2844|2843.5|2843|2842.5|1917939
1762435800000|2025-11-06 13:30:00|2843|2842.5|2841.5|2841|2843|2842.5|2840.5|2840|24397
1762436100000|2025-11-06 13:35:00|2841|2840.5|2840|2839.5|2841|2841|2839.5|2838.5|5960
1762436400000|2025-11-06 13:40:00|2839.5|2839|2839.5|2839|2839.5|2839.5|2839|2838|5579
1762436700000|2025-11-06 13:45:00|2839|2838.5|2832.5|2832|2839|2838.5|2832.5|2832|9041
1762437000000|2025-11-06 13:50:00|2832|2831.5|2831.5|2831|2832.5|2832|2831.5|2830.5|6170
1762437300000|2025-11-06 13:55:00|2832|2831.5|2832.5|2832|2832.5|2832|2831|2830.5|8266
1762437600000|2025-11-06 14:00:00|2833|2832.5|2837|2836.5|2837|2836.5|2831.5|2831|9954
1762437900000|2025-11-06 14:05:00|2836.5|2836|2837|2836|2838|2837.5|2836|2835.5|6751
1762438200000|2025-11-06 14:10:00|2836|2835.5|2838|2837.5|2838.5|2838|2836|2835.5|8883
1762438500000|2025-11-06 14:15:00|2838.5|2838|2836.5|2835.5|2839|2838.5|2836.5|2835.5|14012
1762438800000|2025-11-06 14:20:00|2836|2834.5|2833.5|2833|2836|2834.5|2833|2832.5|5657
1762439100000|2025-11-06 14:25:00|2834|2833.5|2833|2832.5|2835.5|2835|2833|2832.5|9585
1762439400000|2025-11-06 14:30:00|2833.5|2835.5|2843.5|2843|2844|2843|2833|2835.5|29168
1762439700000|2025-11-06 14:35:00|2843|2842.5|2845.5|2845|2847.5|2847|2840.5|2839.5|27642
1762440000000|2025-11-06 14:40:00|2846|2845.5|2848|2847|2848|2847.5|2843.5|2843|25939
1762440300000|2025-11-06 14:45:00|2848.5|2847.5|2849|2848.5|2850.5|2850|2848|2847.5|18992
1762440600000|2025-11-06 14:50:00|2849.5|2849|2853.5|2853|2855|2854|2849|2848.5|9724
1762440900000|2025-11-06 14:55:00|2854|2853.5|2857|2856|2857.5|2856.5|2854|2853.5|7555
1762441200000|2025-11-06 15:00:00|2856.5|2855.5|2846.5|2845.5|2856.5|2855.5|2846|2845.5|12423
1762441500000|2025-11-06 15:05:00|2846|2845|2847.5|2847|2852|2851.5|2845|2844.5|14693
1762441800000|2025-11-06 15:10:00|2848|2847.5|2847|2846.5|2849|2848.5|2847|2846.5|17541
1762442100000|2025-11-06 15:15:00|2846.5|2846|2850|2849.5|2850|2849.5|2846|2845.5|18067
1762442400000|2025-11-06 15:20:00|2850.5|2850|2852|2851.5|2853|2852.5|2849.5|2849|9467
1762442700000|2025-11-06 15:25:00|2851.5|2851|2851|2850.5|2852.5|2852|2850|2849.5|14691
1762443000000|2025-11-06 15:30:00|2850.5|2850|2848|2847.5|2850.5|2850|2846.5|2846|14846
1762443300000|2025-11-06 15:35:00|2847.5|2847|2848.5|2848|2849|2848.5|2847|2846.5|10130
1762443600000|2025-11-06 15:40:00|2848|2847.5|2842.5|2842|2848.5|2848|2842|2841.5|12578
1762443900000|2025-11-06 15:45:00|2842|2841.5|2843|2842.5|2845.5|2845|2842|2841.5|13736
1762444200000|2025-11-06 15:50:00|2843.5|2843|2843.5|2843|2844|2843.5|2842|2841.5|18417
1762444500000|2025-11-06 15:55:00|2843|2842.5|2841.5|2841|2843.5|2843|2841.5|2841|11508
1762444800000|2025-11-06 16:00:00|2841|2840.5|2841|2840.5|2844|2843.5|2840.5|2840|13352
1762445100000|2025-11-06 16:05:00|2841.5|2841|2844|2843|2844|2843|2841|2840.5|10678
1762445400000|2025-11-06 16:10:00|2843.5|2842.5|2844.5|2843.5|2844.5|2843.5|2842|2841.5|10738
1762445700000|2025-11-06 16:15:00|2844|2844|2843|2842.5|2844.5|2844|2842|2841.5|17496
1762446000000|2025-11-06 16:20:00|2843.5|2843|2843.5|2843|2844.5|2844|2843|2842.5|12416
1762446300000|2025-11-06 16:25:00|2843|2842.5|2843.5|2843|2843.5|2843|2841.5|2841|20733
1762502400000|2025-11-07 08:00:00|2842.5|2840.5|2847|2846.5|2847|2846.5|2841.5|2840|12663
1762502700000|2025-11-07 08:05:00|2846.5|2845.5|2847|2846|2848.5|2848|2844.5|2843.5|9342
1762503000000|2025-11-07 08:10:00|2846.5|2845.5|2845|2844.5|2847.5|2847|2845|2844.5|10819
1762503300000|2025-11-07 08:15:00|2844|2843.5|2845.5|2844.5|2847.5|2847|2844|2843.5|4059
1762503600000|2025-11-07 08:20:00|2845|2844|2844|2843.5|2845|2844|2843|2842.5|8764
1762503900000|2025-11-07 08:25:00|2844.5|2844|2843.5|2843|2846|2845|2843.5|2843|2421
1762504200000|2025-11-07 08:30:00|2844|2843.5|2841.5|2840.5|2845|2844|2841.5|2840.5|4828
1762504500000|2025-11-07 08:35:00|2841|2841|2842|2841.5|2843|2842.5|2841|2841|7550
1762504800000|2025-11-07 08:40:00|2843|2842.5|2845.5|2845|2846.5|2845.5|2843|2842.5|2920
1762505100000|2025-11-07 08:45:00|2846|2845.5|2849|2848|2849.5|2848.5|2846|2845.5|7196
1762505400000|2025-11-07 08:50:00|2848.5|2847.5|2846.5|2846|2849|2848|2846.5|2845.5|5443
1762505700000|2025-11-07 08:55:00|2847|2845.5|2848|2847.5|2848|2847.5|2846|2845.5|3922
1762506000000|2025-11-07 09:00:00|2848.5|2848|2846|2845.5|2849|2848|2845.5|2845|3562
1762506300000|2025-11-07 09:05:00|2845.5|2845|2846.5|2845.5|2847.5|2847|2845.5|2845|1292
1762506600000|2025-11-07 09:10:00|2847|2846|2848|2847.5|2848.5|2848|2846.5|2846|5358
1762506900000|2025-11-07 09:15:00|2847.5|2847|2847|2846|2847.5|2847|2846.5|2846|6523
1762507200000|2025-11-07 09:20:00|2846.5|2846.5|2844.5|2844|2848.5|2848|2844.5|2844|4787
1762507500000|2025-11-07 09:25:00|2845|2844.5|2842.5|2842|2845|2844.5|2842.5|2842|1269
1762507800000|2025-11-07 09:30:00|2843|2842.5|2842|2841.5|2843.5|2842.5|2842|2841|16803
1762508100000|2025-11-07 09:35:00|2841.5|2841|2843.5|2843|2844|2843.5|2841.5|2841|2002
1762508400000|2025-11-07 09:40:00|2844|2843.5|2844|2843|2844|2843.5|2843|2842.5|9841
1762508700000|2025-11-07 09:45:00|2845|2843.5|2843.5|2843|2847.5|2847|2843.5|2843|7992
1762509000000|2025-11-07 09:50:00|2844|2843.5|2843|2842.5|2844|2843.5|2843|2842.5|3178
1762509300000|2025-11-07 09:55:00|2843.5|2843|2844|2843.5|2844|2843.5|2843.5|2843|1719
1762509600000|2025-11-07 10:00:00|2843.5|2843|2842.5|2842|2843.5|2843.5|2842.5|2842|7728
1762509900000|2025-11-07 10:05:00|2842|2841.5|2843|2842.5|2843|2842.5|2842|2841.5|6433
1762510200000|2025-11-07 10:10:00|2843.5|2843|2844|2843.5|2845.5|2844.5|2843|2842.5|3103
1762510500000|2025-11-07 10:15:00|2844.5|2844|2844.5|2844|2846|2845|2844.5|2843.5|4756
1762510800000|2025-11-07 10:20:00|2843.5|2843.5|2841|2840.5|2843.5|2844|2841|2840.5|3890
1762511100000|2025-11-07 10:25:00|2841.5|2841|2840.5|2840|2842|2841.5|2840.5|2840|5534
1762511400000|2025-11-07 10:30:00|2840|2839.5|2838|2837.5|2840|2839.5|2837.5|2837|8697
1762511700000|2025-11-07 10:35:00|2837.5|2837|2836.5|2836|2838|2837|2836.5|2836|5779
1762512000000|2025-11-07 10:40:00|2836|2835.5|2837.5|2837|2838|2837.5|2836|2835.5|3390
1762512300000|2025-11-07 10:45:00|2838|2836.5|2836.5|2836|2838|2837|2836.5|2836|1148
1762512600000|2025-11-07 10:50:00|2837|2836.5|2840|2839.5|2840.5|2840|2837|2836.5|8157
1762512900000|2025-11-07 10:55:00|2840.5|2840|2838.5|2837.5|2840.5|2840|2838|2837.5|2507
1762513200000|2025-11-07 11:00:00|2838|2836.5|2836.5|2835.5|2838|2836.5|2835.5|2835|3026
1762513500000|2025-11-07 11:05:00|2836|2835|2834|2833.5|2836.5|2835|2833|2832.5|5670
1762513800000|2025-11-07 11:10:00|2833.5|2833|2829.5|2829|2833.5|2833|2829.5|2829|4612
1762514100000|2025-11-07 11:15:00|2829|2828.5|2827.5|2827|2829.5|2829|2827.5|2827|11397
1762514400000|2025-11-07 11:20:00|2828|2827.5|2826|2825|2828|2827.5|2825.5|2825|8145
1762514700000|2025-11-07 11:25:00|2825.5|2824.5|2825.5|2825|2826.5|2826|2824.5|2823.5|8111
1762515000000|2025-11-07 11:30:00|2825|2824.5|2824|2823.5|2825|2824.5|2823|2822|5989
1762515300000|2025-11-07 11:35:00|2824.5|2823|2824|2823|2825|2824.5|2823.5|2823|4432
1762515600000|2025-11-07 11:40:00|2823.5|2823.5|2825.5|2825|2825.5|2825|2823.5|2823|8411
1762515900000|2025-11-07 11:45:00|2826|2825.5|2826.5|2826|2828|2827.5|2826|2825.5|6672
1762516200000|2025-11-07 11:50:00|2827|2825.5|2827|2826|2828|2827.5|2827|2825.5|6971
1762516500000|2025-11-07 11:55:00|2827.5|2826.5|2831|2830.5|2831|2830.5|2827.5|2826|12335
1762516800000|2025-11-07 12:00:00|2831.5|2831|2832.5|2832|2832.5|2832|2831|2830.5|6981
1762517100000|2025-11-07 12:05:00|2833|2832.5|2835|2834.5|2835|2834.5|2833|2832.5|4289
1762517400000|2025-11-07 12:10:00|2834.5|2834|2831.5|2831|2834.5|2834|2831.5|2831|4600
1762517700000|2025-11-07 12:15:00|2832|2831.5|2832.5|2832|2833|2832.5|2832|2831.5|13701
1762518000000|2025-11-07 12:20:00|2832|2831.5|2832|2831.5|2832.5|2832|2831.5|2831|6700
1762518300000|2025-11-07 12:25:00|2832.5|2832|2831.5|2831|2833|2832.5|2831.5|2831|17037
1762518600000|2025-11-07 12:30:00|2831|2830.5|2830|2829.5|2831|2830.5|2829.5|2829|21445
1762518900000|2025-11-07 12:35:00|2829.5|2829|2831|2830|2831|2830|2829.5|2829|2835
1762519200000|2025-11-07 12:40:00|2830.5|2829|2829.5|2828.5|2831|2830|2829|2828.5|10798
1762519500000|2025-11-07 12:45:00|2829|2829|2829|2828.5|2831|2830|2829|2828.5|11276
1762519800000|2025-11-07 12:50:00|2828.5|2828|2831|2830.5|2831|2830.5|2828.5|2828|16435
1762520100000|2025-11-07 12:55:00|2830.5|2830|2830|2829|2831|2830|2829.5|2829|2807
1762520400000|2025-11-07 13:00:00|2829.5|2828.5|2826.5|2826|2829.5|2828.5|2825.5|2825|2584899
1762520700000|2025-11-07 13:05:00|2827|2826.5|2827.5|2826.5|2828|2827.5|2827|2826.5|12804
1762521000000|2025-11-07 13:10:00|2828|2827|2831.5|2830.5|2831.5|2831|2828|2827|2567
1762521300000|2025-11-07 13:15:00|2831|2831|2832|2831|2832|2831|2830.5|2830|2585
1762521600000|2025-11-07 13:20:00|2832.5|2831.5|2832.5|2832|2833.5|2833|2832.5|2831.5|11514
1762521900000|2025-11-07 13:25:00|2832|2831.5|2831.5|2831|2833|2832|2831|2830.5|9508
1762522200000|2025-11-07 13:30:00|2832|2831.5|2834.5|2834|2835.5|2834.5|2831.5|2831.5|5403
1762522500000|2025-11-07 13:35:00|2834|2833.5|2833|2832.5|2834.5|2833.5|2833|2832.5|2618
1762522800000|2025-11-07 13:40:00|2833.5|2833|2831|2830.5|2833.5|2833|2831|2830|9891
1762523100000|2025-11-07 13:45:00|2831.5|2831|2832|2831.5|2832.5|2832|2830.5|2830|9060
1762523400000|2025-11-07 13:50:00|2832.5|2831|2832.5|2831.5|2833|2832.5|2831|2830.5|13837
1762523700000|2025-11-07 13:55:00|2832|2832|2829.5|2828.5|2832|2832|2829|2828.5|7501
1762524000000|2025-11-07 14:00:00|2828.5|2828|2831.5|2831|2832|2831.5|2828.5|2828|7249
1762524300000|2025-11-07 14:05:00|2831|2830.5|2831|2830.5|2831.5|2831|2830|2829|6112
1762524600000|2025-11-07 14:10:00|2831.5|2831|2831|2830|2832.5|2831.5|2830.5|2830|5018
1762524900000|2025-11-07 14:15:00|2830.5|2829.5|2831.5|2830.5|2831.5|2831|2829|2828.5|7281
1762525200000|2025-11-07 14:20:00|2831|2829.5|2830|2829.5|2831.5|2830.5|2828.5|2828|7261
1762525500000|2025-11-07 14:25:00|2829|2828|2824.5|2824|2829|2828|2824.5|2824|12342
1762525800000|2025-11-07 14:30:00|2825|2823.5|2833.5|2833|2835|2834.5|2824.5|2823.5|20845
1762526100000|2025-11-07 14:35:00|2834|2832.5|2836|2835|2838.5|2838|2834|2832.5|23580
1762526400000|2025-11-07 14:40:00|2837|2836|2838|2837|2841|2840|2836|2835.5|18291
1762526700000|2025-11-07 14:45:00|2839|2838|2842.5|2841.5|2844.5|2843.5|2838.5|2837.5|12755
1762527000000|2025-11-07 14:50:00|2842|2841|2850|2849|2851|2850.5|2842|2841|23014
1762527300000|2025-11-07 14:55:00|2850.5|2849.5|2857.5|2856.5|2857.5|2856.5|2848.5|2847.5|61880
1762527600000|2025-11-07 15:00:00|2858|2857|2853.5|2853|2858|2857|2851|2850.5|31896
1762527900000|2025-11-07 15:05:00|2854|2853.5|2854.5|2853.5|2855.5|2855|2850.5|2850|118206
1762528200000|2025-11-07 15:10:00|2854|2854|2855.5|2855|2856|2855.5|2853|2852|25328
1762528500000|2025-11-07 15:15:00|2856|2855.5|2855.5|2855|2857|2856.5|2853.5|2853|38622
1762528800000|2025-11-07 15:20:00|2856|2854.5|2856.5|2856|2856.5|2856|2854.5|2854|13724
1762529100000|2025-11-07 15:25:00|2856|2855.5|2857.5|2856.5|2859.5|2858.5|2856|2855.5|21887
1762529400000|2025-11-07 15:30:00|2857|2856|2854|2853.5|2857.5|2857|2854|2853.5|15578
1762529700000|2025-11-07 15:35:00|2853.5|2852.5|2853.5|2853|2855|2854.5|2852.5|2852|47362
1762530000000|2025-11-07 15:40:00|2854|2853.5|2853|2852|2856|2855.5|2852.5|2852|77687
1762530300000|2025-11-07 15:45:00|2852|2852.5|2850.5|2849.5|2852|2852.5|2849|2848.5|22931
1762530600000|2025-11-07 15:50:00|2851|2850|2851.5|2851|2852.5|2852|2850.5|2850|44744
1762530900000|2025-11-07 15:55:00|2851|2850.5|2848|2847.5|2851.5|2850.5|2848|2847.5|12738
1762531200000|2025-11-07 16:00:00|2847.5|2847|2852|2851|2852|2851.5|2847.5|2846.5|15810
1762531500000|2025-11-07 16:05:00|2851.5|2851.5|2851|2850.5|2852.5|2852|2850.5|2850|13101
1762531800000|2025-11-07 16:10:00|2851.5|2851|2850|2849.5|2853|2852|2850|2849.5|8133
1762532100000|2025-11-07 16:15:00|2850.5|2849|2852|2851.5|2852|2851.5|2849|2848.5|16502
1762532400000|2025-11-07 16:20:00|2852.5|2852|2850|2849.5|2853|2852.5|2850|2849.5|28824
1762532700000|2025-11-07 16:25:00|2849.5|2849|2848.5|2848|2849.5|2849|2847.5|2847|26753
1762761600000|2025-11-10 08:00:00|2889|2888|2884|2883|2890|2889|2882|2881.5|23494
1762761900000|2025-11-10 08:05:00|2884.5|2882.5|2878.5|2878|2884.5|2882.5|2878.5|2878|20527
1762762200000|2025-11-10 08:10:00|2879|2877.5|2874.5|2874|2879|2878.5|2874|2873|19062
1762762500000|2025-11-10 08:15:00|2874|2873.5|2874.5|2874|2875|2874.5|2872.5|2872|22236
1762762800000|2025-11-10 08:20:00|2874|2873.5|2873.5|2872.5|2874.5|2873.5|2870.5|2870|19074
1762763100000|2025-11-10 08:25:00|2873|2873|2870.5|2869.5|2873|2873|2870|2869|4784
1762763400000|2025-11-10 08:30:00|2870|2870|2873.5|2872.5|2873.5|2873|2869|2868.5|15538
1762763700000|2025-11-10 08:35:00|2873|2872|2866.5|2865.5|2873.5|2872|2866.5|2865.5|10351
1762764000000|2025-11-10 08:40:00|2866|2866|2871|2870.5|2871|2870.5|2866|2865.5|7609
1762764300000|2025-11-10 08:45:00|2871.5|2871|2872.5|2872|2873|2872|2870|2869.5|14997
1762764600000|2025-11-10 08:50:00|2873|2871.5|2870.5|2870|2873|2872.5|2870|2869.5|4072
1762764900000|2025-11-10 08:55:00|2870|2869.5|2870.5|2870|2871|2870.5|2869|2868.5|4807
1762765200000|2025-11-10 09:00:00|2870|2869.5|2868.5|2868|2870|2869.5|2867|2866|7565
1762765500000|2025-11-10 09:05:00|2869.5|2869|2870.5|2869.5|2872.5|2872|2869.5|2869|6917
1762765800000|2025-11-10 09:10:00|2870|2870|2871.5|2871|2872|2871.5|2870|2869.5|11616
1762766100000|2025-11-10 09:15:00|2871|2870.5|2872|2871.5|2872|2871.5|2869.5|2869|7391
1762766400000|2025-11-10 09:20:00|2871.5|2871|2868.5|2867.5|2871.5|2871.5|2868.5|2867.5|8684
1762766700000|2025-11-10 09:25:00|2869|2868|2866.5|2866|2869|2868.5|2866.5|2866|4399
1762767000000|2025-11-10 09:30:00|2867|2866.5|2865|2864.5|2867|2866.5|2864|2863|14166
1762767300000|2025-11-10 09:35:00|2864.5|2864|2865|2864.5|2865.5|2865|2864.5|2864|4870
1762767600000|2025-11-10 09:40:00|2865.5|2865|2868|2867.5|2868|2867.5|2865.5|2865|14255
1762767900000|2025-11-10 09:45:00|2868.5|2868|2872.5|2872|2872.5|2872|2868.5|2867.5|5896
1762768200000|2025-11-10 09:50:00|2873|2872.5|2873|2872.5|2873.5|2873|2872.5|2872|7456
1762768500000|2025-11-10 09:55:00|2872.5|2872|2874.5|2874|2874.5|2874|2872.5|2871.5|5141
1762768800000|2025-11-10 10:00:00|2874|2873.5|2873.5|2872.5|2874|2873.5|2873|2872.5|11988
1762769100000|2025-11-10 10:05:00|2873|2872|2876|2875.5|2876|2875.5|2873|2872|6759
1762769400000|2025-11-10 10:10:00|2876.5|2876|2877|2876.5|2877.5|2877|2876.5|2876|4706
1762769700000|2025-11-10 10:15:00|2876.5|2876|2875.5|2874.5|2876.5|2876|2875|2874.5|3464
1762770000000|2025-11-10 10:20:00|2875|2874|2875|2874.5|2875.5|2875|2874.5|2874|3798
1762770300000|2025-11-10 10:25:00|2875.5|2875|2875|2874.5|2876|2875|2874.5|2874|6019
1762770600000|2025-11-10 10:30:00|2875.5|2875|2875.5|2875|2876|2875|2873.5|2873|4948
1762770900000|2025-11-10 10:35:00|2876|2875.5|2875|2874.5|2876.5|2875.5|2875|2874|6553
1762771200000|2025-11-10 10:40:00|2876|2874|2877.5|2876.5|2877.5|2877|2876|2874|8743
1762771500000|2025-11-10 10:45:00|2877|2876|2874.5|2874|2877|2876|2874.5|2874|5137
1762771800000|2025-11-10 10:50:00|2874|2873.5|2873|2872|2874|2873.5|2872|2871.5|13109
1762772100000|2025-11-10 10:55:00|2872.5|2872.5|2872|2871.5|2872.5|2872.5|2871.5|2871|15974
1762772400000|2025-11-10 11:00:00|2872.5|2872|2875|2874|2875|2874|2872.5|2872|8977
1762772700000|2025-11-10 11:05:00|2874.5|2874.5|2874|2873|2875.5|2874.5|2873.5|2872.5|2987
1762773000000|2025-11-10 11:10:00|2873.5|2872.5|2873|2872|2873.5|2872.5|2872.5|2872|2775
1762773300000|2025-11-10 11:15:00|2872.5|2872.5|2873|2872|2873.5|2873|2872.5|2872|2959
1762773600000|2025-11-10 11:20:00|2872.5|2871.5|2871.5|2871|2873|2872|2871|2870.5|6019
1762773900000|2025-11-10 11:25:00|2871|2870.5|2871|2870|2872|2871.5|2871|2870|4466
1762774200000|2025-11-10 11:30:00|2871.5|2870.5|2872.5|2871.5|2872.5|2872|2871.5|2870.5|2524
1762774500000|2025-11-10 11:35:00|2872|2871|2871.5|2871|2872|2871.5|2871|2870.5|1471
1762774800000|2025-11-10 11:40:00|2872|2871.5|2870|2869.5|2872.5|2871.5|2869|2868.5|4710
1762775100000|2025-11-10 11:45:00|2870.5|2870|2870.5|2869.5|2871.5|2870.5|2870|2869.5|4909
1762775400000|2025-11-10 11:50:00|2871.5|2870|2869.5|2868.5|2871.5|2871|2869.5|2868.5|6946
1762775700000|2025-11-10 11:55:00|2869|2869|2866.5|2865.5|2869.5|2869|2866.5|2865.5|8614
1762776000000|2025-11-10 12:00:00|2867|2866|2865.5|2865|2867|2866.5|2865.5|2865|4003
1762776300000|2025-11-10 12:05:00|2866|2865.5|2864.5|2863.5|2866|2865.5|2863.5|2863|13490
1762776600000|2025-11-10 12:10:00|2864|2864|2863.5|2863|2865|2864.5|2863.5|2863|4879
1762776900000|2025-11-10 12:15:00|2864|2863.5|2865|2864.5|2865|2864.5|2864|2863.5|9069
1762777200000|2025-11-10 12:20:00|2865.5|2865|2867.5|2867|2867.5|2867|2865.5|2865|3094
1762777500000|2025-11-10 12:25:00|2868|2867.5|2868.5|2867.5|2868.5|2868|2867.5|2867|5358
1762777800000|2025-11-10 12:30:00|2867.5|2867|2867.5|2867|2868.5|2868|2867.5|2867|661395
1762778100000|2025-11-10 12:35:00|2868|2867.5|2867.5|2867|2869|2868.5|2867.5|2867|5101
1762778400000|2025-11-10 12:40:00|2867|2866.5|2869|2868.5|2869|2868.5|2867|2866.5|5117
1762778700000|2025-11-10 12:45:00|2868.5|2868|2867|2866.5|2869.5|2868.5|2867|2866.5|4776
1762779000000|2025-11-10 12:50:00|2867.5|2867|2866.5|2865.5|2868|2867|2866.5|2865.5|2388
1762779300000|2025-11-10 12:55:00|2866|2866|2865.5|2864.5|2866|2866|2865|2864.5|206573
1762779600000|2025-11-10 13:00:00|2866|2865|2867.5|2867|2867.5|2867|2865.5|2864.5|4476
1762779900000|2025-11-10 13:05:00|2868|2867.5|2867.5|2867|2868|2867.5|2867.5|2866.5|2552
1762780200000|2025-11-10 13:10:00|2867|2866.5|2866.5|2866|2867.5|2867|2866.5|2866|1877
1762780500000|2025-11-10 13:15:00|2867|2866.5|2866.5|2866|2867.5|2867|2866|2865.5|6348
1762780800000|2025-11-10 13:20:00|2866|2865.5|2866.5|2866|2867|2866.5|2865.5|2865|6457
1762781100000|2025-11-10 13:25:00|2867|2866.5|2869|2868|2869|2868.5|2866.5|2866|8768
1762781400000|2025-11-10 13:30:00|2868.5|2868.5|2869.5|2868.5|2869.5|2869|2868.5|2868|10200
1762781700000|2025-11-10 13:35:00|2869|2868|2867|2866.5|2869|2868|2866.5|2866|26900
1762782000000|2025-11-10 13:40:00|2867.5|2866|2866.5|2866|2868|2867.5|2866.5|2866|689652
1762782300000|2025-11-10 13:45:00|2866|2865.5|2867.5|2867|2867.5|2867|2866|2865.5|2034
1762782600000|2025-11-10 13:50:00|2868|2867.5|2867.5|2867|2869.5|2869|2867.5|2867|6121
1762782900000|2025-11-10 13:55:00|2868|2867.5|2868|2867.5|2869|2868.5|2867.5|2867|9848
1762783200000|2025-11-10 14:00:00|2868.5|2868|2870|2869.5|2870|2869.5|2868|2867.5|6270
1762783500000|2025-11-10 14:05:00|2870.5|2870|2871|2870.5|2872|2871|2870.5|2870|8694
1762783800000|2025-11-10 14:10:00|2871.5|2871|2872.5|2872|2873|2872.5|2871.5|2871|42392
1762784100000|2025-11-10 14:15:00|2873|2872.5|2873|2872|2874.5|2874|2872|2871.5|18661
1762784400000|2025-11-10 14:20:00|2873.5|2872.5|2872|2871.5|2873.5|2873|2872|2871.5|11710
1762784700000|2025-11-10 14:25:00|2871.5|2871|2868|2867.5|2871.5|2871|2867.5|2867|12777
1762785000000|2025-11-10 14:30:00|2867.5|2866.5|2866.5|2866|2870.5|2870|2865.5|2865|32456
1762785300000|2025-11-10 14:35:00|2866|2865.5|2856.5|2856|2866.5|2866|2856|2855.5|23546
1762785600000|2025-11-10 14:40:00|2857|2855.5|2859|2858|2862|2861.5|2857|2855.5|18721
1762785900000|2025-11-10 14:45:00|2860|2858.5|2860|2859.5|2865.5|2865|2860|2858.5|19437
1762786200000|2025-11-10 14:50:00|2859.5|2859|2859.5|2858.5|2860|2859.5|2856.5|2856|15232
1762786500000|2025-11-10 14:55:00|2859|2858|2852.5|2851.5|2859|2858|2852.5|2851.5|26084
1762786800000|2025-11-10 15:00:00|2852|2852|2855|2854|2857|2856.5|2851.5|2851|40542
1762787100000|2025-11-10 15:05:00|2854.5|2854.5|2860.5|2859.5|2860.5|2860|2854.5|2854|15812
1762787400000|2025-11-10 15:10:00|2860|2860|2858.5|2858|2860|2860|2857.5|2857|24811
1762787700000|2025-11-10 15:15:00|2858|2857.5|2865.5|2865|2866|2865.5|2858|2857.5|12733
1762788000000|2025-11-10 15:20:00|2866|2865.5|2870.5|2870|2871|2870.5|2866|2865.5|12952
1762788300000|2025-11-10 15:25:00|2870|2869.5|2870|2869.5|2871|2870.5|2869|2868.5|13801
1762788600000|2025-11-10 15:30:00|2869.5|2868.5|2869.5|2869|2870.5|2870|2868|2867.5|24272
1762788900000|2025-11-10 15:35:00|2869|2868.5|2866|2865.5|2869.5|2869|2866|2865.5|17299
1762789200000|2025-11-10 15:40:00|2865.5|2865|2865|2864|2867|2866.5|2864|2863.5|12001
1762789500000|2025-11-10 15:45:00|2865.5|2864.5|2864.5|2864|2866|2865.5|2863.5|2863|17330
1762789800000|2025-11-10 15:50:00|2864|2863.5|2864|2863.5|2865|2864|2860.5|2860|14138
1762790100000|2025-11-10 15:55:00|2863.5|2863|2865|2864.5|2866.5|2865.5|2863|2862.5|19977
1762790400000|2025-11-10 16:00:00|2865.5|2865|2867|2866.5|2867.5|2867|2864|2863.5|15317
1762790700000|2025-11-10 16:05:00|2867.5|2867|2871|2870.5|2872|2871.5|2867.5|2867|24875
1762791000000|2025-11-10 16:10:00|2872|2870|2873|2872.5|2873.5|2873|2871|2870|18010
1762791300000|2025-11-10 16:15:00|2873.5|2872|2873|2872.5|2873.5|2873|2871.5|2871|14349
1762791600000|2025-11-10 16:20:00|2872.5|2872|2874.5|2874|2875|2874.5|2872|2871.5|24892
1762791900000|2025-11-10 16:25:00|2875|2874.5|2875|2874.5|2876|2875.5|2874.5|2874|21852
1762848000000|2025-11-11 08:00:00|2910|2908.5|2914.5|2913.5|2917.5|2917|2907.5|2906.5|41996
1762848300000|2025-11-11 08:05:00|2915|2914.5|2911|2909.5|2916|2915|2910|2909.5|22956
1762848600000|2025-11-11 08:10:00|2911.5|2910|2912|2911|2914.5|2913.5|2911|2909.5|10975
1762848900000|2025-11-11 08:15:00|2912.5|2911.5|2914|2913.5|2915.5|2914.5|2911.5|2911|12306
1762849200000|2025-11-11 08:20:00|2914.5|2914|2913|2912|2915.5|2915|2911|2910.5|22391
1762849500000|2025-11-11 08:25:00|2912|2911.5|2911.5|2910.5|2913|2912|2911|2910.5|9454
1762849800000|2025-11-11 08:30:00|2912|2911|2914.5|2914|2916|2915|2911|2910.5|13798
1762850100000|2025-11-11 08:35:00|2915|2914.5|2911|2910|2916|2915|2910.5|2910|17780
1762850400000|2025-11-11 08:40:00|2911.5|2910.5|2906.5|2906|2911.5|2910.5|2906.5|2906|12667
1762850700000|2025-11-11 08:45:00|2907|2906.5|2910|2909|2910|2909.5|2906.5|2906|22322
1762851000000|2025-11-11 08:50:00|2910.5|2909.5|2908.5|2907.5|2911|2910.5|2907.5|2907|9636
1762851300000|2025-11-11 08:55:00|2908|2907|2907|2906.5|2908.5|2907|2906|2905.5|6456
1762851600000|2025-11-11 09:00:00|2908|2907|2910|2909.5|2910|2909.5|2907.5|2906.5|10849
1762851900000|2025-11-11 09:05:00|2910.5|2910|2912|2911|2912|2911.5|2909|2908|12222
1762852200000|2025-11-11 09:10:00|2911.5|2911.5|2911.5|2911|2912.5|2912|2910.5|2910|7199
1762852500000|2025-11-11 09:15:00|2912.5|2911.5|2908|2907|2912.5|2911.5|2907|2906|9672
1762852800000|2025-11-11 09:20:00|2907.5|2907.5|2903|2902.5|2908.5|2907.5|2903|2902.5|26024
1762853100000|2025-11-11 09:25:00|2902.5|2902|2901|2900.5|2903|2902.5|2901|2900.5|10716
1762853400000|2025-11-11 09:30:00|2901.5|2901|2902.5|2902|2903.5|2902.5|2901.5|2900.5|7224
1762853700000|2025-11-11 09:35:00|2903|2902.5|2899.5|2899|2903|2902.5|2899.5|2899|7895
1762854000000|2025-11-11 09:40:00|2900|2899.5|2899.5|2898.5|2900.5|2899.5|2899|2898.5|5028
1762854300000|2025-11-11 09:45:00|2900|2899|2899|2898.5|2900|2899|2898.5|2898|7019
1762854600000|2025-11-11 09:50:00|2899.5|2899|2898.5|2898|2899.5|2899|2898.5|2898|2663
1762854900000|2025-11-11 09:55:00|2899|2898.5|2898.5|2898|2899.5|2898.5|2897.5|2897|4051
1762855200000|2025-11-11 10:00:00|2899|2897.5|2900.5|2899.5|2900.5|2899.5|2898|2897.5|5320
1762855500000|2025-11-11 10:05:00|2900|2900|2899.5|2898.5|2900.5|2900|2898.5|2898|7623
1762855800000|2025-11-11 10:10:00|2899|2899|2896.5|2896|2899.5|2899|2896.5|2896|6360
1762856100000|2025-11-11 10:15:00|2896|2895.5|2894.5|2894|2896.5|2896|2894.5|2894|8473
1762856400000|2025-11-11 10:20:00|2895|2894.5|2894|2893.5|2895|2894.5|2893|2892.5|8063
1762856700000|2025-11-11 10:25:00|2894.5|2894|2893.5|2893|2894.5|2894|2893|2892.5|7081
1762857000000|2025-11-11 10:30:00|2893|2892.5|2893|2892.5|2893.5|2893|2892.5|2892|21523
1762857300000|2025-11-11 10:35:00|2893.5|2893|2894|2893|2894|2893.5|2893.5|2892.5|2378
1762857600000|2025-11-11 10:40:00|2893.5|2893.5|2893.5|2893|2895|2894.5|2893.5|2893|2887
1762857900000|2025-11-11 10:45:00|2894|2893.5|2894|2893.5|2894|2893.5|2893|2892.5|7585
1762858200000|2025-11-11 10:50:00|2894.5|2894|2895|2894.5|2896|2895.5|2894|2893.5|23659
1762858500000|2025-11-11 10:55:00|2895.5|2894|2895|2894|2895.5|2894.5|2893.5|2893|8088
1762858800000|2025-11-11 11:00:00|2895.5|2894.5|2896|2895.5|2896|2895.5|2895.5|2894|3207
1762859100000|2025-11-11 11:05:00|2896.5|2896|2898.5|2898|2898.5|2898|2896|2895.5|8318
1762859400000|2025-11-11 11:10:00|2899|2898.5|2901|2900|2901|2900.5|2899|2898.5|5627
1762859700000|2025-11-11 11:15:00|2900.5|2900.5|2899.5|2899|2900.5|2900.5|2899.5|2899|8981
1762860000000|2025-11-11 11:20:00|2900|2899.5|2900|2899.5|2901|2900.5|2899.5|2899|7677
1762860300000|2025-11-11 11:25:00|2900.5|2900|2901|2900|2901.5|2901|2900|2899.5|8958
1762860600000|2025-11-11 11:30:00|2900.5|2900.5|2900.5|2899.5|2901.5|2900.5|2900|2899.5|7344
1762860900000|2025-11-11 11:35:00|2900|2899|2899.5|2898.5|2900|2899|2899|2898.5|7224
1762861200000|2025-11-11 11:40:00|2900|2899|2899.5|2899|2900|2899.5|2899.5|2898.5|4669
1762861500000|2025-11-11 11:45:00|2900|2899.5|2900.5|2899.5|2900.5|2900|2899.5|2899|2891
1762861800000|2025-11-11 11:50:00|2900|2899|2900|2899.5|2900.5|2899.5|2899.5|2899|8998
1762862100000|2025-11-11 11:55:00|2899.5|2899|2899.5|2899|2900|2899.5|2899|2898.5|7514
1762862400000|2025-11-11 12:00:00|2899|2898.5|2897.5|2897|2899|2898.5|2897.5|2897|7197
1762862700000|2025-11-11 12:05:00|2898|2897.5|2897.5|2897|2898|2897.5|2897.5|2897|29657
1762863000000|2025-11-11 12:10:00|2897|2896.5|2898|2897.5|2898.5|2898|2897|2896.5|8363
1762863300000|2025-11-11 12:15:00|2897.5|2897|2898.5|2898|2898.5|2898|2897.5|2897|3570
1762863600000|2025-11-11 12:20:00|2898|2897.5|2897.5|2897|2898.5|2897.5|2897.5|2897|2679
1762863900000|2025-11-11 12:25:00|2897|2896.5|2897|2896.5|2897|2896.5|2897|2896.5|8542
1762864200000|2025-11-11 12:30:00|2897.5|2896|2897.5|2896.5|2898.5|2898|2897.5|2896|7771
1762864500000|2025-11-11 12:35:00|2897|2897|2895|2894.5|2897.5|2897|2895|2894.5|13513
1762864800000|2025-11-11 12:40:00|2895.5|2895|2896.5|2895.5|2896.5|2896|2895|2895|8031
1762865100000|2025-11-11 12:45:00|2897|2896|2899.5|2899|2900|2899|2897|2896|2607
1762865400000|2025-11-11 12:50:00|2900|2898.5|2899|2898.5|2900|2899|2899|2898.5|3235
1762865700000|2025-11-11 12:55:00|2899.5|2899|2901.5|2901|2902|2901|2899.5|2899|123364
1762866000000|2025-11-11 13:00:00|2902|2901.5|2903.5|2902.5|2904.5|2904|2902|2901|10258
1762866300000|2025-11-11 13:05:00|2904|2903|2907|2906|2907|2906|2904|2903|3105
1762866600000|2025-11-11 13:10:00|2907.5|2906.5|2905|2904.5|2908.5|2908|2905|2904.5|5751
1762866900000|2025-11-11 13:15:00|2905.5|2905|2907.5|2907|2907.5|2907|2905.5|2904.5|3281
1762867200000|2025-11-11 13:20:00|2908|2907.5|2905.5|2904.5|2908|2907.5|2905|2904.5|4730
1762867500000|2025-11-11 13:25:00|2905|2904|2903.5|2902.5|2905|2904|2902.5|2902|8126
1762867800000|2025-11-11 13:30:00|2904|2903|2906|2905.5|2906|2905.5|2904|2902.5|4744
1762868100000|2025-11-11 13:35:00|2905.5|2905|2907|2906.5|2907|2906.5|2905|2904.5|7561
1762868400000|2025-11-11 13:40:00|2906.5|2906|2907.5|2907|2907.5|2907|2905.5|2905|8771
1762868700000|2025-11-11 13:45:00|2907|2906.5|2908|2907.5|2908|2907.5|2906.5|2905.5|8524
1762869000000|2025-11-11 13:50:00|2908.5|2908|2908.5|2908|2909|2908.5|2908|2907|7693
1762869300000|2025-11-11 13:55:00|2908|2907.5|2908|2907.5|2908.5|2908|2908|2907.5|10644
1762869600000|2025-11-11 14:00:00|2907.5|2907|2908|2907.5|2909.5|2909|2907.5|2907|11397
1762869900000|2025-11-11 14:05:00|2907.5|2907|2908.5|2908|2908.5|2908|2906.5|2906|13367
1762870200000|2025-11-11 14:10:00|2909|2908.5|2909|2908.5|2909.5|2909|2908|2907.5|67340
1762870500000|2025-11-11 14:15:00|2909.5|2909|2910.5|2910|2911|2910.5|2908.5|2908|113434
1762870800000|2025-11-11 14:20:00|2910|2909.5|2910.5|2910|2911.5|2911|2909.5|2908.5|11490
1762871100000|2025-11-11 14:25:00|2910|2909.5|2911.5|2911|2911.5|2911|2910|2909.5|11746
1762871400000|2025-11-11 14:30:00|2912|2911.5|2919|2918.5|2921|2920|2912|2911.5|134635
1762871700000|2025-11-11 14:35:00|2918.5|2918|2919.5|2918.5|2919.5|2919|2916.5|2915.5|26519
1762872000000|2025-11-11 14:40:00|2919|2919|2919|2918.5|2923|2922.5|2918|2917.5|39103
1762872300000|2025-11-11 14:45:00|2918|2918|2924|2923|2924.5|2924|2917.5|2916.5|21918
1762872600000|2025-11-11 14:50:00|2923|2923.5|2923.5|2923|2924.5|2924|2921.5|2921|24493
1762872900000|2025-11-11 14:55:00|2924|2922.5|2923.5|2923|2927|2926|2923.5|2922.5|21262
1762873200000|2025-11-11 15:00:00|2924|2923.5|2921.5|2920.5|2924.5|2924|2921|2920.5|30060
1762873500000|2025-11-11 15:05:00|2921|2920|2924.5|2924|2926.5|2926|2920.5|2919.5|16926
1762873800000|2025-11-11 15:10:00|2924|2923.5|2924.5|2924|2925|2924.5|2922.5|2922|14205
1762874100000|2025-11-11 15:15:00|2924|2923.5|2922.5|2922|2925|2924.5|2922|2921.5|21830
1762874400000|2025-11-11 15:20:00|2923|2922.5|2927|2926.5|2927.5|2927|2922.5|2921.5|19839
1762874700000|2025-11-11 15:25:00|2927.5|2927|2926.5|2926|2929|2928.5|2925.5|2925|23274
1762875000000|2025-11-11 15:30:00|2926|2925|2925|2924.5|2927.5|2927|2925|2924.5|16599
1762875300000|2025-11-11 15:35:00|2924.5|2924|2924.5|2924|2924.5|2924|2921|2920.5|14100
1762875600000|2025-11-11 15:40:00|2925|2924.5|2924|2923.5|2925.5|2925|2922|2921.5|11720
1762875900000|2025-11-11 15:45:00|2923.5|2923|2922|2921.5|2924.5|2924|2921.5|2921|13191
1762876200000|2025-11-11 15:50:00|2921.5|2921|2922|2921.5|2922|2921.5|2920|2919.5|14418
1762876500000|2025-11-11 15:55:00|2923|2922.5|2924.5|2924|2924.5|2924|2922.5|2922|10350
1762876800000|2025-11-11 16:00:00|2925|2924.5|2926|2925.5|2926.5|2926|2924|2923.5|17425
1762877100000|2025-11-11 16:05:00|2926.5|2926|2928|2927.5|2928|2927.5|2926|2925.5|25462
1762877400000|2025-11-11 16:10:00|2928.5|2928|2931|2930.5|2932|2931.5|2928.5|2928|49671
1762877700000|2025-11-11 16:15:00|2931.5|2931|2933|2932.5|2933.5|2933|2931|2930.5|37900
1762878000000|2025-11-11 16:20:00|2933.5|2933|2935.5|2935|2936|2935.5|2933|2932.5|26911
1762878300000|2025-11-11 16:25:00|2936|2935.5|2937|2936.5|2937.5|2937|2933.5|2933|25628
1762934400000|2025-11-12 08:00:00|2934|2931|2932.5|2932|2937.5|2936|2931.5|2930.5|14893
1762934700000|2025-11-12 08:05:00|2933|2932.5|2927.5|2927|2935.5|2934.5|2927.5|2927|9350
1762935000000|2025-11-12 08:10:00|2927|2926.5|2927|2926|2929|2927.5|2926.5|2926|4396
1762935300000|2025-11-12 08:15:00|2926|2925.5|2926|2925|2926.5|2925.5|2925.5|2925|4617
1762935600000|2025-11-12 08:20:00|2925.5|2924.5|2925.5|2925|2926|2925.5|2924|2923.5|4570
1762935900000|2025-11-12 08:25:00|2925|2924.5|2925.5|2925|2926|2925.5|2924.5|2924|5013
1762936200000|2025-11-12 08:30:00|2926|2925.5|2924|2923.5|2927.5|2927|2923.5|2922.5|8180
1762936500000|2025-11-12 08:35:00|2925|2924|2923.5|2923|2926|2925|2923.5|2923|22554
1762936800000|2025-11-12 08:40:00|2924|2922.5|2920.5|2920|2924|2922.5|2920|2919.5|3800
1762937100000|2025-11-12 08:45:00|2921|2919.5|2920.5|2920|2921.5|2921|2919|2918.5|3998
1762937400000|2025-11-12 08:50:00|2921|2920.5|2920.5|2920|2921|2920.5|2918.5|2918|6463
1762937700000|2025-11-12 08:55:00|2921|2920.5|2923.5|2923|2923.5|2923|2921|2920|3302
1762938000000|2025-11-12 09:00:00|2924.5|2923.5|2919.5|2919|2925.5|2924.5|2919.5|2919|8274
1762938300000|2025-11-12 09:05:00|2919|2918.5|2920|2919.5|2921|2920|2918.5|2918|10003
1762938600000|2025-11-12 09:10:00|2920.5|2919|2920|2919.5|2921|2920.5|2919|2918.5|17948
1762938900000|2025-11-12 09:15:00|2920.5|2920|2922|2921.5|2925|2924|2920.5|2919.5|39625
1762939200000|2025-11-12 09:20:00|2922.5|2922|2922|2921|2923|2922.5|2922|2921|4703
1762939500000|2025-11-12 09:25:00|2922.5|2922|2921.5|2921|2923|2922.5|2921.5|2921|4342
1762939800000|2025-11-12 09:30:00|2921|2920.5|2921.5|2921|2923|2922.5|2920.5|2920|7756
1762940100000|2025-11-12 09:35:00|2921|2920.5|2920.5|2920|2921|2920.5|2919|2918.5|3488
1762940400000|2025-11-12 09:40:00|2921|2920.5|2923.5|2922.5|2923.5|2922.5|2921|2920|5923
1762940700000|2025-11-12 09:45:00|2922.5|2922|2924|2923.5|2924.5|2924|2922.5|2922|9198
1762941000000|2025-11-12 09:50:00|2923.5|2923|2925.5|2924.5|2926|2925|2923.5|2923|7659
1762941300000|2025-11-12 09:55:00|2925|2925|2925.5|2925|2926|2925|2925|2924.5|6735
1762941600000|2025-11-12 10:00:00|2925|2924.5|2923.5|2923|2925|2924.5|2923|2922.5|5341
1762941900000|2025-11-12 10:05:00|2924|2923.5|2924|2923|2924|2923.5|2923.5|2923|6845
1762942200000|2025-11-12 10:10:00|2923.5|2923.5|2923.5|2923|2924.5|2924|2923.5|2923|13822
1762942500000|2025-11-12 10:15:00|2923|2922.5|2922.5|2921.5|2923|2922.5|2922|2921.5|6859
1762942800000|2025-11-12 10:20:00|2922|2921|2923|2922|2923|2922.5|2921.5|2921|11967
1762943100000|2025-11-12 10:25:00|2922.5|2922.5|2927.5|2926.5|2927.5|2926.5|2922.5|2922.5|6094
1762943400000|2025-11-12 10:30:00|2927|2926|2925.5|2924.5|2927|2926.5|2925|2924.5|6033
1762943700000|2025-11-12 10:35:00|2926|2925|2924|2923.5|2926|2925|2924|2923.5|20583
1762944000000|2025-11-12 10:40:00|2923.5|2923|2925|2924|2925|2924|2923|2922|9474
1762944300000|2025-11-12 10:45:00|2924.5|2924.5|2924.5|2924|2925.5|2924.5|2924.5|2924|17773
1762944600000|2025-11-12 10:50:00|2924|2923.5|2922|2921.5|2924|2923.5|2922|2921.5|18011
1762944900000|2025-11-12 10:55:00|2922.5|2922|2922.5|2922|2923.5|2922.5|2920.5|2920|8633
1762945200000|2025-11-12 11:00:00|2922|2921.5|2921.5|2921|2923|2922.5|2921.5|2921|1588
1762945500000|2025-11-12 11:05:00|2922|2921.5|2922|2921.5|2922.5|2922|2922|2921|2896
1762945800000|2025-11-12 11:10:00|2922.5|2921|2923|2922.5|2923|2922.5|2921|2920.5|7877
1762946100000|2025-11-12 11:15:00|2923.5|2923|2923.5|2923|2924.5|2924|2923.5|2923|8435
1762946400000|2025-11-12 11:20:00|2924|2923.5|2923.5|2923|2924.5|2923.5|2923.5|2923|2992
1762946700000|2025-11-12 11:25:00|2924|2923.5|2924|2923.5|2924|2923.5|2923.5|2923.5|5401
1762947000000|2025-11-12 11:30:00|2923.5|2923|2920.5|2920|2923.5|2923|2920.5|2920|5455
1762947300000|2025-11-12 11:35:00|2920|2919.5|2918.5|2918|2920.5|2920|2918.5|2918|8221
1762947600000|2025-11-12 11:40:00|2919|2918.5|2918.5|2918|2919|2918.5|2918.5|2918|4598
1762947900000|2025-11-12 11:45:00|2919|2918.5|2917|2916.5|2919|2918.5|2917|2916.5|3467
1762948200000|2025-11-12 11:50:00|2916.5|2916|2917.5|2917|2918|2917.5|2916|2915.5|3220
1762948500000|2025-11-12 11:55:00|2918|2917.5|2917|2916.5|2918|2917.5|2917|2916.5|4668
1762948800000|2025-11-12 12:00:00|2916.5|2916|2920|2919.5|2920|2919.5|2916.5|2916|11636
1762949100000|2025-11-12 12:05:00|2921|2920|2920|2919|2921.5|2920.5|2918|2917.5|14099
1762949400000|2025-11-12 12:10:00|2919.5|2918.5|2922|2921.5|2922.5|2922|2919.5|2918.5|1900
1762949700000|2025-11-12 12:15:00|2922.5|2922|2924|2923.5|2924|2923.5|2922.5|2922|9859
1762950000000|2025-11-12 12:20:00|2924.5|2924|2924.5|2924|2924.5|2924|2922.5|2922|6091
1762950300000|2025-11-12 12:25:00|2925|2924.5|2924|2923.5|2926|2925.5|2924|2923.5|2749
1762950600000|2025-11-12 12:30:00|2924.5|2924|2926.5|2925.5|2926.5|2926|2924.5|2923.5|5769
1762950900000|2025-11-12 12:35:00|2927|2926|2927.5|2927|2927.5|2927|2926|2925.5|4928
1762951200000|2025-11-12 12:40:00|2928|2927.5|2928.5|2928|2929|2928|2927.5|2927|9879
1762951500000|2025-11-12 12:45:00|2928|2927.5|2929|2928.5|2929|2928.5|2927.5|2927|10034
1762951800000|2025-11-12 12:50:00|2928.5|2928|2928.5|2927.5|2928.5|2928|2927|2926.5|6894
1762952100000|2025-11-12 12:55:00|2928|2927|2927.5|2927|2928.5|2927.5|2927.5|2926.5|2951
1762952400000|2025-11-12 13:00:00|2927|2926.5|2923|2922.5|2927|2926.5|2921.5|2921|14025
1762952700000|2025-11-12 13:05:00|2923.5|2923|2925.5|2925|2925.5|2925|2923.5|2923|10664
1762953000000|2025-11-12 13:10:00|2925|2924.5|2926|2925.5|2928|2927.5|2925|2924|6477
1762953300000|2025-11-12 13:15:00|2926.5|2926|2927.5|2927|2927.5|2927|2926.5|2926|3820
1762953600000|2025-11-12 13:20:00|2927|2926.5|2928|2927.5|2928|2927.5|2927|2926|7385
1762953900000|2025-11-12 13:25:00|2928.5|2928|2929.5|2929|2929.5|2929|2928.5|2928|5285
1762954200000|2025-11-12 13:30:00|2929|2928.5|2925.5|2925|2929.5|2929|2925.5|2925|18470
1762954500000|2025-11-12 13:35:00|2925|2924.5|2924|2923.5|2925.5|2924.5|2923|2922.5|9153
1762954800000|2025-11-12 13:40:00|2924.5|2924|2924|2923.5|2925.5|2925|2924|2923.5|7125
1762955100000|2025-11-12 13:45:00|2924.5|2924|2926|2925|2926|2925|2924.5|2924|7873
1762955400000|2025-11-12 13:50:00|2926.5|2925.5|2927|2926.5|2929|2928.5|2925.5|2925|9312
1762955700000|2025-11-12 13:55:00|2927.5|2927|2926.5|2926|2928.5|2928|2926.5|2926|9404
1762956000000|2025-11-12 14:00:00|2927|2925.5|2926|2925.5|2927|2926|2925.5|2925|4694
1762956300000|2025-11-12 14:05:00|2926.5|2926|2924|2923|2927.5|2926.5|2923|2922.5|9854
1762956600000|2025-11-12 14:10:00|2923.5|2923.5|2922|2921.5|2925|2924.5|2922|2921.5|14084
1762956900000|2025-11-12 14:15:00|2921.5|2921|2921|2920.5|2923|2922.5|2917.5|2916.5|8254
1762957200000|2025-11-12 14:20:00|2920.5|2920|2918|2917.5|2921|2920.5|2917|2916.5|6821
1762957500000|2025-11-12 14:25:00|2917.5|2917|2912|2911|2918|2917.5|2912|2911|7790
1762957800000|2025-11-12 14:30:00|2912.5|2912|2923|2922|2925|2924.5|2912.5|2912|25784
1762958100000|2025-11-12 14:35:00|2922.5|2922.5|2923|2922.5|2926|2925.5|2922|2921|16184
1762958400000|2025-11-12 14:40:00|2922|2922|2918|2917|2925|2924.5|2917|2916|16530
1762958700000|2025-11-12 14:45:00|2917.5|2916.5|2919|2918|2920|2919.5|2915|2914.5|27411
1762959000000|2025-11-12 14:50:00|2919.5|2918.5|2918.5|2918|2919.5|2918.5|2916|2915|12991
1762959300000|2025-11-12 14:55:00|2919|2918.5|2918|2917.5|2919.5|2919|2916|2915.5|19311
1762959600000|2025-11-12 15:00:00|2917.5|2917|2924|2923.5|2924.5|2924|2916|2915.5|17339
1762959900000|2025-11-12 15:05:00|2923.5|2923|2925|2924.5|2925.5|2925|2922.5|2921.5|22241
1762960200000|2025-11-12 15:10:00|2925.5|2925|2922.5|2921.5|2925.5|2925|2922|2921.5|8112
1762960500000|2025-11-12 15:15:00|2922|2922|2919.5|2919|2922|2922|2919.5|2919|13841
1762960800000|2025-11-12 15:20:00|2920|2918.5|2921.5|2921|2922|2921|2919.5|2918.5|10486
1762961100000|2025-11-12 15:25:00|2922|2921.5|2916.5|2916|2922.5|2922|2916.5|2916|14347
1762961400000|2025-11-12 15:30:00|2916|2915.5|2917.5|2916.5|2918.5|2917.5|2916|2915.5|8389
1762961700000|2025-11-12 15:35:00|2917|2916|2920|2919|2920|2919.5|2915.5|2915|8166
1762962000000|2025-11-12 15:40:00|2919.5|2919.5|2915|2914.5|2919.5|2919.5|2915|2914.5|19631
1762962300000|2025-11-12 15:45:00|2914.5|2914|2911.5|2911|2914.5|2914|2911|2910.5|23179
1762962600000|2025-11-12 15:50:00|2911|2910.5|2912.5|2912|2913|2912.5|2910.5|2910|13771
1762962900000|2025-11-12 15:55:00|2913|2912.5|2915|2914.5|2915|2914.5|2911.5|2911|24137
1762963200000|2025-11-12 16:00:00|2914.5|2914|2913|2912.5|2914.5|2914|2913|2912.5|29842
1762963500000|2025-11-12 16:05:00|2913.5|2913|2914.5|2914|2914.5|2914|2911|2910.5|33422
1762963800000|2025-11-12 16:10:00|2914|2913.5|2914|2913.5|2914|2913.5|2912|2911.5|13798
1762964100000|2025-11-12 16:15:00|2914.5|2914|2914.5|2913.5|2915.5|2915|2913.5|2913|21106
1762964400000|2025-11-12 16:20:00|2915|2914|2912.5|2912|2915.5|2915|2912.5|2912|20498
1762964700000|2025-11-12 16:25:00|2913|2912.5|2909.5|2909|2913|2912.5|2909.5|2909|52198
1763020800000|2025-11-13 08:00:00|2880.5|2879.5|2880|2879|2885|2884|2878.5|2877.5|24438
1763021100000|2025-11-13 08:05:00|2879.5|2879.5|2878.5|2877.5|2882.5|2882|2878|2877.5|13012
1763021400000|2025-11-13 08:10:00|2878|2877|2878.5|2877.5|2881.5|2881|2877|2876.5|19726
1763021700000|2025-11-13 08:15:00|2877.5|2878|2875.5|2875|2878|2878|2875|2874.5|12895
1763022000000|2025-11-13 08:20:00|2876|2875.5|2874.5|2874|2879.5|2878.5|2874.5|2874|13007
1763022300000|2025-11-13 08:25:00|2874|2873.5|2872.5|2872|2874|2873.5|2871.5|2871|7269
1763022600000|2025-11-13 08:30:00|2873|2872.5|2873|2872.5|2873.5|2873|2869|2868.5|12399
1763022900000|2025-11-13 08:35:00|2873.5|2873|2878|2877.5|2878|2877.5|2873.5|2873|18065
1763023200000|2025-11-13 08:40:00|2877.5|2877|2881|2880.5|2881|2880.5|2877.5|2877|10338
1763023500000|2025-11-13 08:45:00|2881.5|2880|2878|2877.5|2881.5|2880|2877.5|2877|8011
1763023800000|2025-11-13 08:50:00|2877.5|2877|2874|2873.5|2878|2877.5|2874|2873|9240
1763024100000|2025-11-13 08:55:00|2873.5|2873|2873|2872|2873.5|2873.5|2871|2870.5|14095
1763024400000|2025-11-13 09:00:00|2873.5|2872.5|2873|2872.5|2874.5|2873.5|2871.5|2870.5|10728
1763024700000|2025-11-13 09:05:00|2874|2873|2872.5|2871.5|2874|2873.5|2872|2871.5|8263
1763025000000|2025-11-13 09:10:00|2872|2872|2873|2872|2876|2875.5|2872|2871.5|14582
1763025300000|2025-11-13 09:15:00|2872.5|2872.5|2873.5|2873|2874.5|2873.5|2871|2870.5|21892
1763025600000|2025-11-13 09:20:00|2873|2872.5|2876|2875.5|2876|2875.5|2873|2872.5|4708
1763025900000|2025-11-13 09:25:00|2876.5|2876|2876.5|2876|2877|2876|2876|2875.5|6631
1763026200000|2025-11-13 09:30:00|2877|2876.5|2880|2879.5|2880|2879.5|2875|2874.5|17157
1763026500000|2025-11-13 09:35:00|2880.5|2879|2880.5|2880|2880.5|2880|2879.5|2879|3268
1763026800000|2025-11-13 09:40:00|2880|2879.5|2881.5|2881|2882.5|2882|2880|2879.5|5177
1763027100000|2025-11-13 09:45:00|2881|2880.5|2877.5|2877|2881|2881|2877|2876|5184
1763027400000|2025-11-13 09:50:00|2878|2876.5|2879.5|2879|2879.5|2879|2877|2876.5|6694
1763027700000|2025-11-13 09:55:00|2880|2879.5|2880.5|2879.5|2880.5|2879.5|2879.5|2879|1224
1763028000000|2025-11-13 10:00:00|2881|2880|2882|2881.5|2883|2882|2881|2879.5|8264
1763028300000|2025-11-13 10:05:00|2881.5|2881|2881|2880.5|2881.5|2881|2880.5|2880|2945
1763028600000|2025-11-13 10:10:00|2881.5|2881|2880|2879.5|2881.5|2881|2880|2879.5|2584
1763028900000|2025-11-13 10:15:00|2880.5|2880|2882|2881.5|2883|2882.5|2880.5|2880|3118
1763029200000|2025-11-13 10:20:00|2882.5|2882|2883|2882.5|2884|2883|2882.5|2881.5|7168
1763029500000|2025-11-13 10:25:00|2883.5|2883|2881.5|2880.5|2883.5|2883|2881.5|2880.5|13076
1763029800000|2025-11-13 10:30:00|2881|2881|2880|2879|2881|2881|2879.5|2879|5498
1763030100000|2025-11-13 10:35:00|2879.5|2879.5|2879|2878.5|2880|2879.5|2878.5|2878|1828
1763030400000|2025-11-13 10:40:00|2879.5|2879|2879.5|2879|2879.5|2879|2878.5|2878|3839
1763030700000|2025-11-13 10:45:00|2879|2878.5|2877|2876.5|2879|2878.5|2877|2876.5|5551
1763031000000|2025-11-13 10:50:00|2877.5|2876|2879|2878.5|2879|2878.5|2877.5|2876|2769
1763031300000|2025-11-13 10:55:00|2878.5|2878|2878.5|2877.5|2879.5|2879|2878.5|2877.5|3478
1763031600000|2025-11-13 11:00:00|2878|2878|2875.5|2874.5|2878|2878|2875|2874.5|6212
1763031900000|2025-11-13 11:05:00|2875|2875|2874|2873|2875.5|2875|2874|2873|3097
1763032200000|2025-11-13 11:10:00|2873.5|2872.5|2873.5|2873|2873.5|2873|2872.5|2872|4719
1763032500000|2025-11-13 11:15:00|2873|2872.5|2872|2871.5|2873|2873|2872|2871.5|2614
1763032800000|2025-11-13 11:20:00|2873|2872.5|2875|2874.5|2875|2874.5|2873|2872.5|2468
1763033100000|2025-11-13 11:25:00|2874|2874|2872.5|2871.5|2874|2874.5|2872|2871.5|10242
1763033400000|2025-11-13 11:30:00|2872|2872|2871.5|2871|2872|2872|2871|2870.5|16920
1763033700000|2025-11-13 11:35:00|2871|2870.5|2870|2869.5|2871|2870.5|2869.5|2869|5211
1763034000000|2025-11-13 11:40:00|2870.5|2870|2872|2871.5|2872.5|2872|2870.5|2870|9260
1763034300000|2025-11-13 11:45:00|2872.5|2872|2871.5|2871|2873|2872.5|2871.5|2871|11098
1763034600000|2025-11-13 11:50:00|2870|2869.5|2869.5|2869|2870.5|2870|2869.5|2869|5387
1763034900000|2025-11-13 11:55:00|2870|2869.5|2870.5|2870|2871|2870.5|2869.5|2869.5|3566
1763035200000|2025-11-13 12:00:00|2871|2871|2873|2872.5|2873.5|2873|2871|2870|13578
1763035500000|2025-11-13 12:05:00|2872.5|2872|2873.5|2873|2873.5|2873|2872.5|2872|3319
1763035800000|2025-11-13 12:10:00|2874|2873.5|2872|2871.5|2874.5|2874|2872|2871.5|4147
1763036100000|2025-11-13 12:15:00|2872.5|2872|2873.5|2873|2873.5|2873|2872.5|2871.5|1903
1763036400000|2025-11-13 12:20:00|2873|2872.5|2873.5|2873|2874.5|2874|2873|2872.5|15057
1763036700000|2025-11-13 12:25:00|2873|2872.5|2873.5|2873|2873.5|2873|2873|2872.5|4208
1763037000000|2025-11-13 12:30:00|2874|2873.5|2874.5|2873.5|2874.5|2874|2874|2873.5|2560
1763037300000|2025-11-13 12:35:00|2874|2874|2872.5|2872|2874|2874|2872.5|2872|285547
1763037600000|2025-11-13 12:40:00|2872|2871.5|2871.5|2871|2872|2871.5|2871|2870.5|5786
1763037900000|2025-11-13 12:45:00|2871|2870.5|2870|2869.5|2871|2871|2870|2869.5|5902
1763038200000|2025-11-13 12:50:00|2870.5|2870|2871|2870|2871|2870.5|2870|2869.5|730
1763038500000|2025-11-13 12:55:00|2870.5|2870.5|2872|2871.5|2872|2871.5|2870.5|2870|9246
1763038800000|2025-11-13 13:00:00|2871.5|2871|2872|2871.5|2872|2871.5|2870.5|2870|5077
1763039100000|2025-11-13 13:05:00|2872.5|2872|2872|2871.5|2873|2872.5|2872|2871.5|4678
1763039400000|2025-11-13 13:10:00|2872.5|2872|2873|2872.5|2873|2872.5|2872.5|2872|2375
1763039700000|2025-11-13 13:15:00|2873.5|2873|2871|2870.5|2874|2873.5|2871|2870.5|4646
1763040000000|2025-11-13 13:20:00|2870|2869.5|2868.5|2868|2870|2869.5|2868.5|2868|14150
1763040300000|2025-11-13 13:25:00|2868|2867.5|2869|2868.5|2869|2868.5|2868|2867.5|14574
1763040600000|2025-11-13 13:30:00|2869.5|2869|2871.5|2870.5|2871.5|2870.5|2869.5|2869|11065
1763040900000|2025-11-13 13:35:00|2871|2871|2871|2870.5|2871.5|2871|2869|2868.5|14701
1763041200000|2025-11-13 13:40:00|2872|2871|2872|2871|2873.5|2873|2871.5|2871|11282
1763041500000|2025-11-13 13:45:00|2871.5|2871.5|2870|2869.5|2871.5|2871.5|2870|2869.5|9396
1763041800000|2025-11-13 13:50:00|2871.5|2870.5|2873.5|2873|2873.5|2873|2871.5|2870.5|4571
1763042100000|2025-11-13 13:55:00|2874.5|2874|2873|2872|2874.5|2874|2872.5|2872|14015
1763042400000|2025-11-13 14:00:00|2872.5|2872.5|2873|2872|2873|2872.5|2872.5|2872|4772
1763042700000|2025-11-13 14:05:00|2872.5|2872.5|2871|2870.5|2873|2872.5|2871|2870.5|11373
1763043000000|2025-11-13 14:10:00|2872.5|2871.5|2876|2875|2876|2875.5|2872|2871|9483
1763043300000|2025-11-13 14:15:00|2875.5|2875.5|2874.5|2874|2877|2876.5|2874.5|2874|3169
1763043600000|2025-11-13 14:20:00|2874|2873.5|2876|2875.5|2876|2875.5|2873|2872.5|8033
1763043900000|2025-11-13 14:25:00|2875|2874.5|2870.5|2869.5|2875|2874.5|2869|2868.5|12961
1763044200000|2025-11-13 14:30:00|2871|2870.5|2880|2879.5|2880.5|2880|2871|2870.5|25718
1763044500000|2025-11-13 14:35:00|2879.5|2879|2878.5|2878|2880|2879.5|2877|2876.5|24382
1763044800000|2025-11-13 14:40:00|2877.5|2877.5|2876.5|2876|2878|2878|2876|2875.5|20950
1763045100000|2025-11-13 14:45:00|2877|2876.5|2880|2879.5|2883|2882.5|2877|2876.5|16707
1763045400000|2025-11-13 14:50:00|2879.5|2879|2875.5|2875|2879.5|2879|2875|2874.5|11044
1763045700000|2025-11-13 14:55:00|2876|2875.5|2873|2872.5|2877|2876.5|2873|2872.5|9476
1763046000000|2025-11-13 15:00:00|2872.5|2872|2873.5|2873|2874|2873.5|2872.5|2872|6687
1763046300000|2025-11-13 15:05:00|2874|2873.5|2875|2874.5|2875|2874.5|2872.5|2872|8433
1763046600000|2025-11-13 15:10:00|2875.5|2875|2876|2875.5|2879.5|2878.5|2875|2874.5|14195
1763046900000|2025-11-13 15:15:00|2876.5|2875|2874.5|2873.5|2877|2876.5|2873.5|2872.5|11389
1763047200000|2025-11-13 15:20:00|2874|2874|2875.5|2875|2875.5|2875|2873|2872.5|16032
1763047500000|2025-11-13 15:25:00|2876|2874.5|2872|2871.5|2877.5|2877|2871.5|2871|12880
1763047800000|2025-11-13 15:30:00|2872.5|2872|2868|2867.5|2873.5|2873|2868|2867.5|13164
1763048100000|2025-11-13 15:35:00|2867.5|2867|2868|2867.5|2868.5|2868|2866.5|2866|16627
1763048400000|2025-11-13 15:40:00|2867.5|2867|2872.5|2872|2872.5|2872|2867.5|2867|12650
1763048700000|2025-11-13 15:45:00|2872|2871.5|2871|2870.5|2874|2873.5|2871|2870.5|10719
1763049000000|2025-11-13 15:50:00|2870.5|2870|2872.5|2872|2873.5|2873|2870.5|2870|4820
1763049300000|2025-11-13 15:55:00|2873|2872.5|2872.5|2872|2874.5|2874|2872|2871.5|8865
1763049600000|2025-11-13 16:00:00|2872|2871.5|2866.5|2866|2872|2871.5|2866.5|2866|27609
1763049900000|2025-11-13 16:05:00|2866|2865.5|2866.5|2865.5|2866.5|2866|2863|2862.5|13375
1763050200000|2025-11-13 16:10:00|2866|2865|2868|2867|2870|2869.5|2865.5|2865|37817
1763050500000|2025-11-13 16:15:00|2868.5|2867.5|2869|2868.5|2870|2869.5|2867.5|2867|22820
1763050800000|2025-11-13 16:20:00|2868.5|2868|2867|2866.5|2868.5|2868|2865.5|2865|33193
1763051100000|2025-11-13 16:25:00|2866.5|2866|2864.5|2864|2867|2866.5|2863|2862.5|32999
1763107200000|2025-11-14 08:00:00|2863|2862|2862|2861.5|2864.5|2864|2856|2855.5|23153
1763107500000|2025-11-14 08:05:00|2862.5|2862|2865|2864|2867|2866.5|2862.5|2861.5|34484
1763107800000|2025-11-14 08:10:00|2864.5|2863.5|2873|2872.5|2873|2872.5|2863.5|2863|8361
1763108100000|2025-11-14 08:15:00|2873.5|2873|2876.5|2876|2876.5|2876|2872.5|2872|12398
1763108400000|2025-11-14 08:20:00|2875.5|2875|2875|2874|2876|2875|2873.5|2872.5|17633
1763108700000|2025-11-14 08:25:00|2874.5|2874.5|2871.5|2871|2875|2874.5|2871.5|2871|16508
1763109000000|2025-11-14 08:30:00|2871|2870.5|2868.5|2868|2871|2871|2867.5|2866.5|11257
1763109300000|2025-11-14 08:35:00|2869|2868.5|2868|2867.5|2869|2868.5|2867|2866.5|11580
1763109600000|2025-11-14 08:40:00|2867.5|2866.5|2857.5|2856.5|2867.5|2866.5|2857.5|2856.5|21509
1763109900000|2025-11-14 08:45:00|2857|2855.5|2856.5|2856|2859.5|2858.5|2854|2853.5|18493
1763110200000|2025-11-14 08:50:00|2857|2856.5|2862|2861.5|2862|2861.5|2856|2855|12832
1763110500000|2025-11-14 08:55:00|2863|2861|2860.5|2860|2863|2862|2859|2858.5|5138
1763110800000|2025-11-14 09:00:00|2861|2860.5|2862.5|2862|2865.5|2864.5|2860|2859.5|13618
1763111100000|2025-11-14 09:05:00|2861.5|2861.5|2859.5|2859|2862|2861.5|2857|2856.5|9808
1763111400000|2025-11-14 09:10:00|2860|2858.5|2861|2860.5|2861.5|2861|2858.5|2858|15593
1763111700000|2025-11-14 09:15:00|2861.5|2860|2859.5|2859|2861.5|2860.5|2859|2858.5|7595
1763112000000|2025-11-14 09:20:00|2860|2859.5|2861|2860|2861|2860|2858.5|2858|8030
1763112300000|2025-11-14 09:25:00|2860.5|2859.5|2858|2857|2861.5|2860.5|2858|2857|11892
1763112600000|2025-11-14 09:30:00|2857.5|2856.5|2857.5|2856.5|2857.5|2857|2856.5|2856|9929
1763112900000|2025-11-14 09:35:00|2858|2857|2856|2855.5|2858|2857.5|2855.5|2854.5|32873
1763113200000|2025-11-14 09:40:00|2856.5|2856|2861.5|2860.5|2862|2861|2856|2855.5|10054
1763113500000|2025-11-14 09:45:00|2861|2860|2861.5|2860.5|2862|2861.5|2859.5|2859|11807
1763113800000|2025-11-14 09:50:00|2861|2861|2860|2859|2863|2862|2860|2859|1949
1763114100000|2025-11-14 09:55:00|2859.5|2858.5|2858|2857|2859.5|2858.5|2857.5|2857|4359
1763114400000|2025-11-14 10:00:00|2857.5|2856.5|2859|2858|2859.5|2859|2856|2855.5|13103
1763114700000|2025-11-14 10:05:00|2858.5|2858.5|2862|2861|2862|2861|2858.5|2858|4801
1763115000000|2025-11-14 10:10:00|2862.5|2861.5|2864.5|2864|2865.5|2864.5|2862.5|2861.5|6675
1763115300000|2025-11-14 10:15:00|2864|2863.5|2867.5|2866.5|2867.5|2867|2863|2862.5|8961
1763115600000|2025-11-14 10:20:00|2868|2867|2866.5|2865.5|2869|2868|2866|2865.5|8403
1763115900000|2025-11-14 10:25:00|2866|2865|2864.5|2863.5|2867|2866.5|2864|2863.5|7391
1763116200000|2025-11-14 10:30:00|2864|2863|2861|2860.5|2864|2863|2861|2860.5|7243
1763116500000|2025-11-14 10:35:00|2860|2859.5|2861|2860.5|2861.5|2861|2859.5|2859|5034
1763116800000|2025-11-14 10:40:00|2862|2861|2862|2861|2862|2861.5|2860|2859.5|7073
1763117100000|2025-11-14 10:45:00|2861.5|2860.5|2860|2859.5|2861.5|2861|2859.5|2859|6697
1763117400000|2025-11-14 10:50:00|2860.5|2860|2857.5|2857|2862|2861.5|2857.5|2857|12838
1763117700000|2025-11-14 10:55:00|2856.5|2856|2858.5|2858|2859|2858.5|2855.5|2854.5|11538
1763118000000|2025-11-14 11:00:00|2859|2857.5|2856.5|2856|2859|2857.5|2856.5|2856|13780
1763118300000|2025-11-14 11:05:00|2857|2856.5|2854.5|2854|2857.5|2857|2854|2853.5|12152
1763118600000|2025-11-14 11:10:00|2855|2854.5|2854.5|2854|2856|2855.5|2853|2852.5|15434
1763118900000|2025-11-14 11:15:00|2855.5|2854.5|2851.5|2851|2856|2855|2851.5|2851|6196
1763119200000|2025-11-14 11:20:00|2851|2850.5|2850|2849.5|2851|2850.5|2848.5|2848|6350
1763119500000|2025-11-14 11:25:00|2849.5|2849|2848.5|2848|2850|2849.5|2848|2847.5|6065
1763119800000|2025-11-14 11:30:00|2848|2847.5|2850|2849.5|2851.5|2851|2848|2847.5|5168
1763120100000|2025-11-14 11:35:00|2849.5|2849|2850.5|2849.5|2850.5|2850|2849|2848|17676
1763120400000|2025-11-14 11:40:00|2850|2850|2844.5|2844|2851.5|2851|2844.5|2844|29339
1763120700000|2025-11-14 11:45:00|2845|2843.5|2843.5|2842.5|2846|2845.5|2842|2841.5|27330
1763121000000|2025-11-14 11:50:00|2843|2843|2839|2838.5|2843.5|2843|2838.5|2838|18752
1763121300000|2025-11-14 11:55:00|2838.5|2838|2839.5|2839|2839.5|2839|2837|2836.5|20455
1763121600000|2025-11-14 12:00:00|2839|2838.5|2835.5|2834.5|2840|2839.5|2834.5|2834|16213
1763121900000|2025-11-14 12:05:00|2836|2835|2836|2835|2838|2837.5|2834.5|2834|27157
1763122200000|2025-11-14 12:10:00|2836.5|2835.5|2835.5|2835|2837|2836.5|2834|2833.5|5101
1763122500000|2025-11-14 12:15:00|2836|2835.5|2835|2834.5|2838|2837.5|2835|2834.5|9902
1763122800000|2025-11-14 12:20:00|2834.5|2834|2835.5|2835|2837|2836.5|2834.5|2834|7847
1763123100000|2025-11-14 12:25:00|2836|2835.5|2838.5|2838|2840|2839.5|2836|2835.5|9377
1763123400000|2025-11-14 12:30:00|2839|2838.5|2837.5|2837|2839|2838.5|2837|2836.5|9599
1763123700000|2025-11-14 12:35:00|2838|2837.5|2834|2833.5|2838|2837.5|2833.5|2833|11413
1763124000000|2025-11-14 12:40:00|2833.5|2833|2834.5|2833.5|2834.5|2834|2830.5|2830|19482
1763124300000|2025-11-14 12:45:00|2834|2834|2834|2833.5|2834.5|2834|2831.5|2831|9169
1763124600000|2025-11-14 12:50:00|2834.5|2834|2836.5|2836|2838|2837.5|2834|2833.5|11450
1763124900000|2025-11-14 12:55:00|2836|2835.5|2834|2833|2836|2835.5|2833.5|2832.5|12039
1763125200000|2025-11-14 13:00:00|2834.5|2834|2836.5|2836|2837.5|2837|2833.5|2832.5|4978
1763125500000|2025-11-14 13:05:00|2835.5|2835|2834|2833.5|2835.5|2835|2834|2833.5|12537
1763125800000|2025-11-14 13:10:00|2834.5|2834|2834.5|2834|2835|2834.5|2834|2833.5|9881
1763126100000|2025-11-14 13:15:00|2834|2833.5|2833|2832|2835|2834.5|2832.5|2832|8190
1763126400000|2025-11-14 13:20:00|2832.5|2832.5|2832.5|2832|2833|2832.5|2832|2831.5|7008
1763126700000|2025-11-14 13:25:00|2833|2832.5|2833.5|2833|2834.5|2834|2833|2832.5|8746
1763127000000|2025-11-14 13:30:00|2833|2832.5|2831.5|2831|2834.5|2833.5|2831.5|2831|6907
1763127300000|2025-11-14 13:35:00|2832|2831.5|2834|2833.5|2835|2834.5|2830.5|2830|16913
1763127600000|2025-11-14 13:40:00|2833.5|2833|2835|2834.5|2835|2834.5|2832.5|2832|17018
1763127900000|2025-11-14 13:45:00|2835.5|2835|2838|2837.5|2838.5|2838|2835|2834|17172
1763128200000|2025-11-14 13:50:00|2837.5|2837|2842|2841.5|2843|2842.5|2837|2836.5|12584
1763128500000|2025-11-14 13:55:00|2842.5|2842|2844|2843.5|2845|2844.5|2842.5|2842|9366
1763128800000|2025-11-14 14:00:00|2843.5|2843|2845|2844.5|2845|2844.5|2842.5|2842|12768
1763129100000|2025-11-14 14:05:00|2845.5|2845|2845.5|2845|2848.5|2848|2845.5|2844.5|23212
1763129400000|2025-11-14 14:10:00|2845|2844.5|2841.5|2840.5|2845|2844.5|2841|2840.5|15290
1763129700000|2025-11-14 14:15:00|2841|2841|2839|2838.5|2841|2841|2838|2837.5|8444
1763130000000|2025-11-14 14:20:00|2839.5|2839|2841|2840.5|2843|2842.5|2838.5|2838|25505
1763130300000|2025-11-14 14:25:00|2841.5|2841|2839|2838.5|2842.5|2842|2839|2838.5|12457
1763130600000|2025-11-14 14:30:00|2838|2837.5|2842|2841.5|2844|2843.5|2837|2836.5|48698
1763130900000|2025-11-14 14:35:00|2841.5|2841|2838|2837.5|2843.5|2843|2837|2836.5|31196
1763131200000|2025-11-14 14:40:00|2837.5|2837|2837|2836.5|2837.5|2837|2834|2833.5|16957
1763131500000|2025-11-14 14:45:00|2836.5|2836|2839.5|2839|2843|2842.5|2836.5|2836|32528
1763131800000|2025-11-14 14:50:00|2840|2839.5|2846|2845.5|2846|2845.5|2839|2838.5|23681
1763132100000|2025-11-14 14:55:00|2845.5|2845|2848.5|2847.5|2849|2848.5|2843.5|2843|20817
1763132400000|2025-11-14 15:00:00|2848|2848|2845.5|2845|2848|2848|2844.5|2844|35585
1763132700000|2025-11-14 15:05:00|2846|2845.5|2849|2848.5|2851|2850.5|2845.5|2845|16533
1763133000000|2025-11-14 15:10:00|2848.5|2848|2850|2849.5|2852|2851.5|2848.5|2848|13179
1763133300000|2025-11-14 15:15:00|2850.5|2850|2851|2850|2851|2850.5|2847.5|2847|15582
1763133600000|2025-11-14 15:20:00|2850.5|2849.5|2852.5|2852|2854|2853.5|2850.5|2849.5|14838
1763133900000|2025-11-14 15:25:00|2852|2851.5|2856|2855.5|2856.5|2856|2851.5|2851|16606
1763134200000|2025-11-14 15:30:00|2855.5|2855|2859.5|2859|2859.5|2859|2855|2854.5|11996
1763134500000|2025-11-14 15:35:00|2859.5|2858.5|2863|2862|2865.5|2864.5|2859.5|2858.5|7597
1763134800000|2025-11-14 15:40:00|2863.5|2862.5|2861|2860|2864|2863|2860.5|2859.5|5918
1763135100000|2025-11-14 15:45:00|2860.5|2859.5|2864.5|2863.5|2864.5|2863.5|2860|2859|2993
1763135400000|2025-11-14 15:50:00|2864|2863|2865|2864|2866|2865|2863|2862|2208