1752444000000|2025-07-13 22:00:00|1288.25|1283.25|1281|1276|1288.25|1283.25|1279.5|1274.5|1
1752444300000|2025-07-13 22:05:00|1279|1277|1284|1279|1284.25|1279.25|1269.75|1267.75|3
1752444600000|2025-07-13 22:10:00|1284.25|1279.25|1291|1286|1291.25|1288.5|1284.25|1279.25|0
1752444900000|2025-07-13 22:15:00|1291.25|1286.25|1286|1284|1291.25|1288.5|1285|1281.25|0
1752445200000|2025-07-13 22:20:00|1285.75|1283.75|1286|1284|1286.25|1284.25|1285.75|1283.75|0
1752445500000|2025-07-13 22:25:00|1286.25|1284.25|1285.5|1283.5|1287.25|1284.25|1285.5|1282.25|0
1752445800000|2025-07-13 22:30:00|1287.25|1282.25|1285.5|1283.5|1287.25|1284|1285.5|1282.25|0
1752446100000|2025-07-13 22:35:00|1287.25|1282.25|1289.25|1284.25|1289.5|1285.5|1285.5|1282.25|0
1752446400000|2025-07-13 22:40:00|1289.5|1284.5|1287.5|1282.5|1289.5|1284.5|1287.5|1282.5|0
1752446700000|2025-07-13 22:45:00|1285.5|1283.5|1286.5|1281.5|1286.75|1283.5|1285|1281.25|0
1752447000000|2025-07-13 22:50:00|1286.75|1281.75|1286.25|1281.25|1286.75|1281.75|1286.25|1281.25|0
1752447300000|2025-07-13 22:55:00|1286.5|1281.5|1286.75|1281.75|1286.75|1283.5|1285.5|1281.25|0
1752447600000|2025-07-13 23:00:00|1285.5|1283.5|1284.25|1279.25|1286.75|1283.5|1282.25|1278.25|0
1752447900000|2025-07-13 23:05:00|1283.75|1278.75|1281.5|1279.5|1284.5|1280.5|1281.5|1278.25|0
1752448200000|2025-07-13 23:10:00|1283.25|1278.25|1283|1281|1284.75|1281|1281.5|1278.25|0
1752448500000|2025-07-13 23:15:00|1284.75|1279.75|1284.75|1279.75|1285.25|1281.5|1282.5|1279.25|0
1752448800000|2025-07-13 23:20:00|1285|1280|1284.25|1279.25|1285|1281|1282.25|1279.25|0
1752449100000|2025-07-13 23:25:00|1283|1281|1283|1281|1284.75|1281|1283|1279.25|0
1752449400000|2025-07-13 23:30:00|1284.25|1279.25|1284.25|1279.25|1284.25|1281|1282.5|1279.25|0
1752449700000|2025-07-13 23:35:00|1283|1281|1284.25|1279.25|1284.25|1281|1282.5|1279.25|0
1752450000000|2025-07-13 23:40:00|1283|1281|1284.25|1279.25|1284.25|1281|1283|1279.25|0
1752450300000|2025-07-13 23:45:00|1283|1281|1282.5|1280.5|1284.25|1281|1282.5|1279.25|1
1752450600000|2025-07-13 23:50:00|1283.75|1278.75|1282|1280|1284.25|1280.5|1282|1278.75|1
1752450900000|2025-07-13 23:55:00|1283.75|1278.75|1281.5|1279.5|1284.25|1280.5|1281.5|1278.75|0
1752451200000|2025-07-14 00:00:00|1281|1279|1282|1280|1282.75|1280.75|1281|1279|0
1752451500000|2025-07-14 00:05:00|1282.5|1280.5|1281.75|1279.75|1283.25|1281|1281.5|1278.25|0
1752451800000|2025-07-14 00:10:00|1281.5|1279.5|1281|1279|1282.75|1279.75|1278|1276|0
1752452100000|2025-07-14 00:15:00|1281.5|1279.5|1282.25|1280.25|1282.25|1280.25|1281.5|1279.5|0
1752452400000|2025-07-14 00:20:00|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|1282.5|1280.5|0
1752452700000|2025-07-14 00:25:00|1283.5|1281.5|1289.75|1284.75|1289.75|1287|1283.5|1281.25|0
1752453000000|2025-07-14 00:30:00|1288.5|1286.5|1287.5|1285.5|1291.25|1288.25|1287.5|1284.25|0
1752453300000|2025-07-14 00:35:00|1289.25|1284.25|1287|1285|1289.75|1286.75|1287|1283.75|0
1752453600000|2025-07-14 00:40:00|1287.25|1285.25|1287.5|1285.5|1288.75|1285.75|1286.5|1283.75|0
1752453900000|2025-07-14 00:45:00|1288.75|1283.75|1287.5|1285.5|1289.25|1286|1287.5|1283.75|0
1752454200000|2025-07-14 00:50:00|1288.75|1283.75|1287|1285|1288.75|1285|1286.5|1283.75|0
1752454500000|2025-07-14 00:55:00|1288.25|1283.25|1287.5|1285.5|1288.25|1286|1286.5|1283.25|0
1752454800000|2025-07-14 01:00:00|1288.75|1283.75|1292.25|1287.25|1292.25|1289|1287.5|1283.75|0
1752455100000|2025-07-14 01:05:00|1292|1287|1285.5|1283.5|1292.25|1287.25|1285.5|1283.5|0
1752455400000|2025-07-14 01:10:00|1285.75|1283.75|1288.75|1283.75|1288.75|1285.5|1285.5|1282.25|0
1752455700000|2025-07-14 01:15:00|1288.5|1283.5|1289.5|1284.5|1289.75|1286|1286.5|1282.75|0
1752456000000|2025-07-14 01:20:00|1289|1284|1281.75|1276.75|1289.25|1284.75|1281|1276.75|0
1752456300000|2025-07-14 01:25:00|1281.25|1276.25|1282.75|1277.75|1282.75|1279.5|1280.25|1275.25|4
1752456600000|2025-07-14 01:30:00|1281|1279|1282.25|1277.25|1282.75|1279.5|1277.25|1272.25|2
1752456900000|2025-07-14 01:35:00|1281|1279|1279.75|1274.75|1282.25|1279|1277.5|1274.25|0
1752457200000|2025-07-14 01:40:00|1278|1276|1277|1275|1279.75|1276|1276|1272.75|2
1752457500000|2025-07-14 01:45:00|1276.75|1274.75|1281.75|1279.75|1284.25|1281|1276.75|1274.75|2
1752457800000|2025-07-14 01:50:00|1282|1280|1286.75|1284.75|1288.25|1285.5|1282|1280|2
1752458100000|2025-07-14 01:55:00|1287|1282|1286.25|1281.25|1287.25|1283.5|1285|1281.25|1
1752458400000|2025-07-14 02:00:00|1284.5|1282.5|1287.75|1282.75|1287.75|1284|1283.5|1279.75|0
1752458700000|2025-07-14 02:05:00|1286|1284|1284|1279|1287.25|1284|1283.5|1279|0
1752459000000|2025-07-14 02:10:00|1284.25|1279.25|1285|1280|1285.5|1282|1282.5|1278.75|0
1752459300000|2025-07-14 02:15:00|1284.5|1279.5|1286.25|1281.25|1286.5|1282.5|1284|1279|0
1752459600000|2025-07-14 02:20:00|1284.5|1282.5|1284.5|1282.5|1286.75|1283|1284.5|1280.75|0
1752459900000|2025-07-14 02:25:00|1284.75|1282.75|1287.25|1282.25|1287.25|1284|1284.75|1281.25|0
1752460200000|2025-07-14 02:30:00|1286|1284|1287.25|1282.25|1288.75|1285|1285.5|1282.25|0
1752460500000|2025-07-14 02:35:00|1285.5|1283.5|1286.75|1281.75|1287.25|1283.5|1285|1281.75|0
1752460800000|2025-07-14 02:40:00|1285|1283|1286.75|1281.75|1286.75|1283|1284|1280.75|0
1752461100000|2025-07-14 02:45:00|1285|1283|1289.25|1284.25|1289.25|1284.25|1285|1281.75|0
1752461400000|2025-07-14 02:50:00|1287.5|1285.5|1290.25|1285.25|1290.25|1286.25|1287.5|1283.75|0
1752462000000|2025-07-14 03:00:00|1289|1287|1293|1291|1293|1291|1288.5|1285.25|1
1752462300000|2025-07-14 03:05:00|1292.75|1290.75|1297|1295|1298.25|1295|1292.75|1289.25|2
1752462600000|2025-07-14 03:10:00|1298.75|1293.75|1300.5|1298.5|1301.75|1298.5|1297.5|1293.75|0
1752462900000|2025-07-14 03:15:00|1300|1298|1298.5|1296.5|1301.25|1298|1298.5|1295.25|0
1752463200000|2025-07-14 03:20:00|1298.25|1296.25|1296.75|1291.75|1299.25|1296.25|1295.5|1291.5|0
1752463500000|2025-07-14 03:25:00|1295.75|1290.75|1296.25|1291.25|1296.25|1291.25|1295.75|1290.75|0
1752463800000|2025-07-14 03:30:00|1296.5|1291.5|1295.5|1293.5|1297.25|1294.25|1295.5|1291.5|0
1752464100000|2025-07-14 03:35:00|1296.75|1291.75|1294.5|1292.5|1296.75|1292.5|1294|1291.25|0
1752464400000|2025-07-14 03:40:00|1296.25|1291.25|1296.25|1291.25|1296.25|1291.25|1296.25|1291.25|0
1752464700000|2025-07-14 03:45:00|1295.25|1293.25|1297.25|1292.25|1297.5|1294.5|1295.25|1292.25|0
1752465000000|2025-07-14 03:50:00|1297.5|1292.5|1299.25|1294.25|1300.75|1297|1297.25|1292.25|0
1752465300000|2025-07-14 03:55:00|1299|1294|1300.75|1298.75|1301.75|1298.75|1299|1294|0
1752465600000|2025-07-14 04:00:00|1301.75|1296.75|1300.75|1295.75|1301.75|1298.5|1299.5|1294.5|0
1752465900000|2025-07-14 04:05:00|1301.25|1296.25|1300.5|1295.5|1301.25|1296.25|1298.25|1293.25|0
1752466200000|2025-07-14 04:10:00|1300.25|1295.25|1301|1296|1301.25|1297.5|1299.5|1295.25|3
1752466500000|2025-07-14 04:15:00|1300.75|1295.75|1301|1296|1301.5|1296.5|1300.75|1295.75|0
1752466800000|2025-07-14 04:20:00|1301.5|1296.5|1300.75|1298.75|1301.5|1299.25|1300.5|1296.5|1
1752467100000|2025-07-14 04:25:00|1300.5|1298.5|1301.5|1296.5|1301.75|1298.5|1300|1296.25|0
1752467400000|2025-07-14 04:30:00|1301.25|1296.25|1301.5|1299.5|1302.75|1299.5|1299.5|1296.25|2
1752467700000|2025-07-14 04:35:00|1301.75|1299.75|1304|1302|1306.25|1303|1301.5|1299.25|0
1752468000000|2025-07-14 04:40:00|1304.25|1302.25|1302.5|1300.5|1306.25|1302.5|1302.5|1299.25|0
1752468300000|2025-07-14 04:45:00|1304.25|1299.25|1304|1302|1305.25|1302|1302.5|1299.25|0
1752468600000|2025-07-14 04:50:00|1304.25|1302.25|1304|1302|1305.25|1302.25|1303.5|1300.25|0
1752468900000|2025-07-14 04:55:00|1304.25|1302.25|1309.75|1304.75|1310.25|1307|1304|1301.25|2
1752469200000|2025-07-14 05:00:00|1310.25|1305.25|1309.75|1304.75|1311.25|1308|1308|1303.75|0
1752469500000|2025-07-14 05:05:00|1309.5|1304.5|1309.75|1304.75|1309.75|1306.5|1308.5|1304.25|0
1752469800000|2025-07-14 05:10:00|1308.5|1306.5|1309.75|1304.75|1309.75|1307.25|1308.5|1304.25|0
1752470100000|2025-07-14 05:15:00|1308|1306|1307.5|1305.5|1309.25|1306|1307.5|1303.75|0
1752470400000|2025-07-14 05:20:00|1308.75|1303.75|1303.5|1301.5|1308.75|1305.5|1303.5|1299.75|0
1752470700000|2025-07-14 05:25:00|1304.75|1299.75|1305|1303|1307.25|1304|1303|1299.75|0
1752471000000|2025-07-14 05:30:00|1306.75|1301.75|1305.75|1300.75|1307.25|1304|1303|1300.75|0
1752471300000|2025-07-14 05:35:00|1304.5|1302.5|1300.75|1295.75|1306.25|1302.5|1299|1295.25|0
1752471600000|2025-07-14 05:40:00|1301|1296|1298.5|1296.5|1301.5|1298|1298|1294.25|0
1752471900000|2025-07-14 05:45:00|1298.25|1296.25|1299|1294|1300|1296.5|1298|1294|0
1752472200000|2025-07-14 05:50:00|1298.75|1293.75|1298.5|1293.5|1299.25|1295.5|1296|1292.75|0
1752472500000|2025-07-14 05:55:00|1297.75|1292.75|1296.5|1294.5|1299.25|1295.25|1296|1292.75|0
1752472800000|2025-07-14 06:00:00|1297|1295|1296.75|1291.75|1298.25|1295|1294|1290.25|1
1752473100000|2025-07-14 06:05:00|1295|1293|1288.25|1283.25|1296.25|1293|1284.5|1280.5|0
1752473400000|2025-07-14 06:10:00|1286.5|1284.5|1289|1287|1289.75|1287|1285|1281.75|0
1752473700000|2025-07-14 06:15:00|1290.25|1285.25|1288.25|1286.25|1290.25|1287.5|1287|1283.25|2
1752474000000|2025-07-14 06:20:00|1288|1286|1293.25|1288.25|1293.5|1289.5|1287.75|1285.75|0
1752474300000|2025-07-14 06:25:00|1292|1290|1292.5|1290.5|1293.75|1290.5|1290.75|1286.75|0
1752474600000|2025-07-14 06:30:00|1292.25|1290.25|1292.5|1290.5|1293.75|1290.5|1291|1287.75|0
1752474900000|2025-07-14 06:35:00|1292.25|1290.25|1295.75|1290.75|1296.75|1294|1292.25|1290.25|0
1752475200000|2025-07-14 06:40:00|1294.5|1292.5|1293.75|1288.75|1295.75|1292.5|1292|1288.75|0
1752475500000|2025-07-14 06:45:00|1292.5|1287.5|1293.25|1288.25|1294.25|1290.5|1290|1286.25|1
1752475800000|2025-07-14 06:50:00|1292|1290|1293.75|1288.75|1294.75|1291|1291|1287.75|0
1752476100000|2025-07-14 06:55:00|1292.5|1290.5|1290.75|1288.75|1293.75|1290.5|1288.75|1286.75|3
1752476400000|2025-07-14 07:00:00|1291.75|1289.75|1294.75|1292.75|1296.75|1294.25|1291.75|1289.75|0
1752476700000|2025-07-14 07:05:00|1295.5|1293.5|1304|1302|1305.25|1302|1295.25|1293.25|0
1752477000000|2025-07-14 07:10:00|1304.5|1302.5|1306.5|1304.5|1309.75|1306.75|1304|1300.75|4
1752477300000|2025-07-14 07:15:00|1307.5|1305.5|1307.5|1305.5|1310.25|1307.25|1306|1302.25|3
1752477600000|2025-07-14 07:20:00|1308.75|1306.75|1315|1313|1318.25|1314.5|1307|1303.25|4
1752477900000|2025-07-14 07:25:00|1316.75|1311.75|1319.25|1314.25|1320.25|1317.75|1315.5|1311.75|2
1752478200000|2025-07-14 07:30:00|1318|1316|1323.5|1318.5|1325|1321.5|1315|1311.75|0
1752478500000|2025-07-14 07:35:00|1323.75|1318.75|1327.75|1322.75|1329|1325|1322|1318.25|0
1752478800000|2025-07-14 07:40:00|1326.5|1324.5|1331|1329|1332.25|1329|1325|1321.75|0
1752479100000|2025-07-14 07:45:00|1331.25|1329.25|1329.25|1324.25|1334.25|1330.5|1328|1324.25|0
1752479400000|2025-07-14 07:50:00|1326.5|1324.5|1325|1320|1326.75|1324.5|1319|1315.25|1
1752479700000|2025-07-14 07:55:00|1325.25|1320.25|1325.25|1320.25|1325.25|1321.5|1323|1319.75|0
1752480000000|2025-07-14 08:00:00|1325|1320|1322|1320|1325.25|1321.5|1320.75|1317.75|0
1752480300000|2025-07-14 08:05:00|1323.25|1318.25|1333|1328|1333.25|1329|1322|1318.25|0
1752480600000|2025-07-14 08:10:00|1333.25|1328.25|1330.25|1325.25|1333.25|1328.25|1326|1322.25|16
1752480900000|2025-07-14 08:15:00|1330|1325|1328|1326|1330.25|1326.75|1327.5|1323.5|0
1752481200000|2025-07-14 08:20:00|1327.75|1325.75|1326|1324|1329.75|1326.5|1325|1321.25|0
1752481500000|2025-07-14 08:25:00|1327.25|1322.25|1322.5|1320.5|1327.25|1324.25|1322.25|1319.75|1
1752481800000|2025-07-14 08:30:00|1322.25|1320.25|1325.75|1320.75|1327.25|1324.5|1320.5|1317.25|4
1752482100000|2025-07-14 08:35:00|1325.5|1320.5|1323.25|1318.25|1325.5|1321|1321.25|1318.25|0
1752482400000|2025-07-14 08:40:00|1323.5|1318.5|1323|1321|1324.75|1321.5|1321.75|1318.25|0
1752482700000|2025-07-14 08:45:00|1324.25|1319.25|1319.5|1317.5|1324.25|1321|1319.5|1315.75|0
1752483000000|2025-07-14 08:50:00|1319.25|1317.25|1317|1315|1321.75|1318.75|1316.75|1314.75|5
1752483300000|2025-07-14 08:55:00|1317.5|1315.5|1314|1312|1318.75|1316.75|1313.75|1311|14
1752483600000|2025-07-14 09:00:00|1313.75|1311.75|1314.5|1312.5|1315.75|1313.75|1313.25|1311.25|0
1752483900000|2025-07-14 09:05:00|1314.75|1312.75|1314.75|1312.75|1316.5|1314.5|1314.5|1312.5|0
1752484200000|2025-07-14 09:10:00|1314.5|1312.5|1315.75|1313.75|1316.75|1314|1314.5|1311.75|0
1752484500000|2025-07-14 09:15:00|1315.5|1313.5|1316.5|1314.5|1316.75|1314.75|1314.75|1312.75|0
1752484800000|2025-07-14 09:20:00|1316.25|1314.25|1320.25|1318.25|1320.25|1318.25|1316.25|1314.25|10
1752485100000|2025-07-14 09:25:00|1320.5|1318.5|1323.25|1321.25|1325.25|1321.5|1320.5|1318.5|6
1752485400000|2025-07-14 09:30:00|1323.5|1321.5|1322.5|1320.5|1326.75|1324|1322.5|1318.75|0
1752485700000|2025-07-14 09:35:00|1322.75|1320.75|1322|1320|1324|1322|1322|1320|0
1752486000000|2025-07-14 09:40:00|1321.75|1319.75|1323|1321|1324.25|1321|1321.5|1318.75|9
1752486300000|2025-07-14 09:45:00|1322.75|1320.75|1323.25|1321.25|1324.25|1321.25|1322.5|1318.75|0
1752486600000|2025-07-14 09:50:00|1323|1321|1322.75|1317.75|1323.75|1321.5|1320.5|1317.25|0
1752486900000|2025-07-14 09:55:00|1321.5|1319.5|1320.5|1318.5|1322.75|1319.5|1319|1316.25|1
1752487200000|2025-07-14 10:00:00|1320.75|1318.75|1326.75|1321.75|1327.25|1323.5|1320.75|1318.75|3
1752487500000|2025-07-14 10:05:00|1325|1323|1326.5|1324.5|1328.75|1325|1325|1321.75|0
1752487800000|2025-07-14 10:10:00|1328.25|1323.25|1327|1325|1328.75|1326.25|1326.75|1323.25|0
1752488100000|2025-07-14 10:15:00|1328.25|1323.25|1326.25|1321.25|1328.25|1325|1324|1320.75|1
1752488400000|2025-07-14 10:20:00|1325|1323|1324.5|1322.5|1327.25|1323.5|1324.5|1321|0
1752488700000|2025-07-14 10:25:00|1325.75|1320.75|1326.25|1321.25|1326.75|1323.5|1324.25|1320.75|0
1752489000000|2025-07-14 10:30:00|1325|1323|1318.25|1316.25|1326.75|1324|1318.25|1314.75|8
1752489300000|2025-07-14 10:35:00|1318|1316|1318.25|1316.25|1318.25|1316.25|1314.25|1312.25|1
1752489600000|2025-07-14 10:40:00|1318.5|1316.5|1317.5|1315.5|1318.5|1316.5|1317.25|1315.25|0
1752489900000|2025-07-14 10:45:00|1317.25|1315.25|1315.25|1313.25|1317.25|1315.25|1314|1312|0
1752490200000|2025-07-14 10:50:00|1315|1313|1315.25|1313.25|1315.25|1313.25|1314.25|1312.25|0
1752490500000|2025-07-14 10:55:00|1315.5|1313.5|1314.25|1312.25|1316.5|1314.5|1313.5|1311.5|0
1752490800000|2025-07-14 11:00:00|1314.75|1312.75|1318|1316|1319.25|1316|1314.75|1312.75|1
1752491100000|2025-07-14 11:05:00|1319.25|1314.25|1317|1315|1319.25|1316|1316|1312.75|0
1752491400000|2025-07-14 11:10:00|1317.25|1315.25|1321.75|1316.75|1321.75|1318|1317.25|1315.25|0
1752491700000|2025-07-14 11:15:00|1322.25|1317.25|1318|1316|1322.25|1318.5|1317.75|1314.75|0
1752492000000|2025-07-14 11:20:00|1319.75|1314.75|1313.75|1308.75|1319.75|1316.75|1312|1308.75|0
1752492300000|2025-07-14 11:25:00|1312|1310|1313.5|1311.5|1314.75|1311.75|1312|1308.75|0
1752492600000|2025-07-14 11:30:00|1314.75|1309.75|1313.75|1308.75|1314.75|1310.5|1310.5|1307.25|0
1752492900000|2025-07-14 11:35:00|1312.5|1310.5|1318.25|1313.25|1318.25|1315|1311.5|1308.25|0
1752493200000|2025-07-14 11:40:00|1318.75|1313.75|1318.75|1313.75|1319.75|1316|1316.5|1313.25|0
1752493500000|2025-07-14 11:45:00|1317|1315|1318|1316|1320.25|1317.25|1317|1313.75|0
1752493800000|2025-07-14 11:50:00|1319.25|1314.25|1316.5|1314.5|1319.25|1316|1315.5|1311.75|0
1752494100000|2025-07-14 11:55:00|1316.75|1314.75|1317.75|1315.75|1318.75|1315.75|1316.5|1313.75|0
1752494400000|2025-07-14 12:00:00|1317.5|1315.5|1319.5|1317.5|1320.75|1318.75|1317.5|1315.5|5
1752494700000|2025-07-14 12:05:00|1319.25|1317.25|1313.5|1311.5|1319.75|1317.25|1313|1309.75|2
1752495000000|2025-07-14 12:10:00|1313.25|1311.25|1315.75|1310.75|1315.75|1311.25|1311|1307.75|0
1752495300000|2025-07-14 12:15:00|1314.5|1312.5|1313.25|1308.25|1315.75|1312.5|1310|1306.75|0
1752495600000|2025-07-14 12:20:00|1314.25|1309.25|1304.5|1302.5|1315.75|1310.75|1301.75|1298.75|24
1752495900000|2025-07-14 12:25:00|1305.75|1300.75|1302.5|1300.5|1306.25|1303|1300.5|1296.75|5
1752496200000|2025-07-14 12:30:00|1301.75|1299.75|1295|1293|1302.75|1300.75|1290.75|1288.75|27
1752496500000|2025-07-14 12:35:00|1295.25|1293.25|1297|1295|1298.25|1295.25|1288.75|1285.75|2
1752496800000|2025-07-14 12:40:00|1298.25|1293.25|1291.5|1289.5|1300|1298|1291.5|1289.5|2
1752497100000|2025-07-14 12:45:00|1292.75|1287.75|1290.5|1288.5|1294.25|1291|1289.5|1285.75|5
1752497400000|2025-07-14 12:50:00|1291|1289|1285.75|1280.75|1291.25|1289.25|1282.75|1279.25|4
1752497700000|2025-07-14 12:55:00|1284.75|1282.75|1272|1270|1286.75|1282.75|1272|1268.75|5
1752498000000|2025-07-14 13:00:00|1272.25|1270.25|1266.75|1264.75|1275.75|1273|1257|1253.75|17
1752498300000|2025-07-14 13:05:00|1267|1265|1260.5|1255.5|1269.75|1266|1260.25|1255.25|1
1752498600000|2025-07-14 13:10:00|1257.5|1255|1262.5|1260.5|1267|1264|1256.75|1253.75|7
1752498900000|2025-07-14 13:15:00|1264.25|1259.25|1258.75|1253.75|1265.75|1262.5|1258|1253.75|4
1752499200000|2025-07-14 13:20:00|1257.5|1255.5|1265.5|1263.5|1267|1264|1257.5|1254.25|0
1752499500000|2025-07-14 13:25:00|1267.25|1262.25|1262.75|1257.75|1267.5|1264.5|1260.5|1257.25|0
1752499800000|2025-07-14 13:30:00|1263.25|1258.25|1264.75|1259.75|1265.75|1262|1258.5|1254.25|2
1752500100000|2025-07-14 13:35:00|1263|1261|1266.75|1264.75|1266.75|1264.75|1261.5|1258.25|0
1752500400000|2025-07-14 13:40:00|1267|1265|1267.25|1262.25|1270.75|1267.5|1265|1261.5|1
1752500700000|2025-07-14 13:45:00|1266|1264|1273.25|1271.25|1275.75|1272.5|1264.5|1260.75|0
1752501000000|2025-07-14 13:50:00|1274|1272|1269.75|1267.75|1276.5|1273|1269|1265.75|8
1752501300000|2025-07-14 13:55:00|1270|1268|1272|1270|1274.25|1272.25|1269.75|1267.75|9
1752501600000|2025-07-14 14:00:00|1272.25|1270.25|1271.5|1269.5|1274.25|1271|1268.75|1266.75|2
1752501900000|2025-07-14 14:05:00|1272|1270|1271.5|1269.5|1274.75|1272|1270.25|1267.25|0
1752502200000|2025-07-14 14:10:00|1271.25|1269.25|1264|1262|1271.5|1269.5|1263|1260.25|8
1752502500000|2025-07-14 14:15:00|1263|1261|1261.75|1259.75|1267.25|1265.25|1261|1259|7
1752502800000|2025-07-14 14:20:00|1262.5|1260.5|1257.75|1255.75|1263.75|1261.75|1254|1252|5
1752503100000|2025-07-14 14:25:00|1258|1256|1262|1260|1265.5|1263.5|1257.75|1255.75|1
1752503400000|2025-07-14 14:30:00|1261.75|1259.75|1259.5|1257.5|1262.75|1260.5|1257.5|1254.25|7
1752503700000|2025-07-14 14:35:00|1261.25|1256.25|1257.75|1252.75|1261.25|1258.25|1256.5|1252.75|0
1752504000000|2025-07-14 14:40:00|1256|1254|1257|1255|1259.25|1256|1255.5|1252.25|4
1752504300000|2025-07-14 14:45:00|1258.25|1253.25|1261.25|1256.25|1261.25|1258|1256.5|1252.75|0
1752504600000|2025-07-14 14:50:00|1260|1258|1261.5|1259.5|1264.75|1261.5|1259.75|1256.75|2
1752504900000|2025-07-14 14:55:00|1263.25|1258.25|1261.5|1259.5|1264.25|1261|1260.5|1257.25|0
1752505200000|2025-07-14 15:00:00|1262|1260|1266.25|1264.25|1268.75|1266.75|1262|1259|16
1752505500000|2025-07-14 15:05:00|1266.5|1264.5|1264.5|1262.5|1267.25|1265.25|1261.5|1259.5|3
1752505800000|2025-07-14 15:10:00|1266.25|1261.25|1242.25|1240.25|1268.25|1264.5|1237.5|1233.75|13
1752506100000|2025-07-14 15:15:00|1244.5|1239.5|1251.5|1249.5|1255.75|1252|1243.75|1239.25|10
1752506400000|2025-07-14 15:20:00|1252|1250|1256|1251|1256.75|1253.5|1248.5|1245.25|2
1752506700000|2025-07-14 15:25:00|1255.75|1250.75|1256.75|1254.75|1259.75|1256.5|1255.75|1250.75|0
1752507000000|2025-07-14 15:30:00|1258.75|1253.75|1253.5|1251.5|1258.75|1256|1252|1248.75|0
1752507300000|2025-07-14 15:35:00|1253.75|1251.75|1251.5|1249.5|1255.75|1253.75|1251.25|1249.25|7
1752507600000|2025-07-14 15:40:00|1252|1250|1252|1250|1254.25|1251|1250|1246.75|5
1752507900000|2025-07-14 15:45:00|1251.75|1249.75|1249.75|1247.75|1253.75|1250.25|1247|1243.75|7
1752508200000|2025-07-14 15:50:00|1250|1248|1249.25|1247.25|1250.5|1248.5|1248.5|1246.5|1
1752508500000|2025-07-14 15:55:00|1248.75|1246.75|1250|1248|1250.75|1248|1247|1243.75|6
1752508800000|2025-07-14 16:00:00|1250.5|1248.5|1252.5|1250.5|1254.25|1251|1250.5|1247.25|2
1752509100000|2025-07-14 16:05:00|1253.75|1248.75|1253.25|1251.25|1254.25|1251.25|1252|1248.75|7
1752509400000|2025-07-14 16:10:00|1253|1251|1252.75|1250.75|1254.5|1252.5|1252.5|1250.5|6
1752509700000|2025-07-14 16:15:00|1253|1251|1255.25|1250.25|1255.25|1252.5|1251.75|1248.75|2
1752510000000|2025-07-14 16:20:00|1253.5|1251.5|1250.5|1248.5|1254.75|1251.5|1250.25|1248.25|12
1752510300000|2025-07-14 16:25:00|1250.75|1248.75|1253.5|1251.5|1254.25|1251.75|1250.75|1248.75|3
1752510600000|2025-07-14 16:30:00|1253|1251|1253.25|1248.25|1255.75|1253|1252|1248.25|12
1752510900000|2025-07-14 16:35:00|1252.75|1247.75|1251.25|1246.25|1253.25|1249.5|1249.5|1246.25|0
1752511200000|2025-07-14 16:40:00|1249.5|1247.5|1251.25|1249.25|1253.75|1250.5|1249.5|1246.25|8
1752511500000|2025-07-14 16:45:00|1252.75|1247.75|1257.75|1252.75|1259.25|1256|1251|1247.75|1
1752511800000|2025-07-14 16:50:00|1257.5|1252.5|1253.75|1251.75|1257.5|1254|1252.5|1248.75|0
1752512100000|2025-07-14 16:55:00|1253.5|1251.5|1252.5|1250.5|1257.25|1254.25|1252.5|1249.75|6
1752512400000|2025-07-14 17:00:00|1252.75|1250.75|1255.25|1253.25|1256.25|1254.25|1252|1250|4
1752512700000|2025-07-14 17:05:00|1255|1253|1257.25|1255.25|1257.75|1255.75|1254.5|1252.5|0
1752513000000|2025-07-14 17:10:00|1256.75|1254.75|1256.25|1254.25|1257.25|1255.25|1255.25|1253.25|1
1752513300000|2025-07-14 17:15:00|1256|1254|1256.25|1254.25|1256.75|1254.75|1255.75|1253.75|3
1752513600000|2025-07-14 17:20:00|1256.5|1254.5|1258.5|1256.5|1260.5|1258.5|1256.5|1254.5|1
1752513900000|2025-07-14 17:25:00|1258.25|1256.25|1256.75|1254.75|1258.25|1256.25|1256.25|1254.25|0
1752514200000|2025-07-14 17:30:00|1256.5|1254.5|1256.5|1254.5|1257.5|1255.5|1256.5|1254.5|0
1752514500000|2025-07-14 17:35:00|1256.25|1254.25|1253.5|1251.5|1256.5|1254.5|1253|1251|1
1752514800000|2025-07-14 17:40:00|1253.75|1251.75|1253.5|1251.5|1254|1252|1252|1250|5
1752515100000|2025-07-14 17:45:00|1253.75|1251.75|1255.5|1253.5|1255.75|1253.75|1252|1250|7
1752515400000|2025-07-14 17:50:00|1255.75|1253.75|1255.75|1253.75|1256.25|1254.25|1255.25|1253.25|0
1752515700000|2025-07-14 17:55:00|1254.75|1252.75|1254|1252|1256.25|1254.25|1253|1251|0
1752516000000|2025-07-14 18:00:00|1254.25|1252.25|1255.75|1253.75|1255.75|1253.75|1254|1252|0
1752516300000|2025-07-14 18:05:00|1256|1254|1255.25|1253.25|1256.25|1254.25|1255|1253|0
1752516600000|2025-07-14 18:10:00|1255.5|1253.5|1256|1254|1256.5|1254.5|1255.25|1253.25|0
1752516900000|2025-07-14 18:15:00|1256.5|1254.5|1257.25|1255.25|1257.5|1255.5|1256.25|1254.25|0
1752517200000|2025-07-14 18:20:00|1257|1255|1256|1254|1257.5|1255.5|1256|1254|0
1752517500000|2025-07-14 18:25:00|1256.25|1254.25|1256.75|1254.75|1257.25|1255.25|1256.25|1254.25|0
1752517800000|2025-07-14 18:30:00|1256.5|1254.5|1257|1255|1257.25|1255.25|1256.25|1254.25|0
1752518100000|2025-07-14 18:35:00|1257.25|1255.25|1257.5|1255.5|1257.5|1255.5|1256.25|1254.25|0
1752518400000|2025-07-14 18:40:00|1257.75|1255.75|1258|1256|1258|1256|1257.25|1255.25|0
1752518700000|2025-07-14 18:45:00|1257.75|1255.75|1257|1255|1257.75|1255.75|1256.5|1254.5|0
1752519000000|2025-07-14 18:50:00|1256.75|1254.75|1256.75|1254.75|1256.75|1254.75|1256.25|1254.25|0
1752519300000|2025-07-14 18:55:00|1256.5|1254.5|1256.75|1254.75|1256.75|1254.75|1255.75|1253.75|0
1752519600000|2025-07-14 19:00:00|1257.25|1255.25|1258.25|1256.25|1258.25|1256.25|1256.25|1254.25|0
1752519900000|2025-07-14 19:05:00|1257.75|1255.75|1256.75|1254.75|1257.75|1255.75|1256.5|1254.5|0
1752520200000|2025-07-14 19:10:00|1257|1255|1256.75|1254.75|1257|1255|1256.75|1254.75|2
1752520500000|2025-07-14 19:15:00|1256.5|1254.5|1254.75|1252.75|1256.75|1254.75|1253.5|1251.5|13
1752520800000|2025-07-14 19:20:00|1255.25|1253.25|1252.25|1250.25|1255.25|1253.25|1252.25|1250.25|5
1752521100000|2025-07-14 19:25:00|1251.5|1249.5|1250.25|1245.25|1251.5|1249.5|1248|1244.75|26
1752521400000|2025-07-14 19:30:00|1249|1247|1250.5|1248.5|1251|1249|1249|1247|0
1752521700000|2025-07-14 19:35:00|1250.75|1248.75|1249.5|1247.5|1251.25|1249.25|1249.25|1247.25|0
1752522000000|2025-07-14 19:40:00|1249.25|1247.25|1248.75|1246.75|1249.75|1247.5|1247|1243.75|0
1752522300000|2025-07-14 19:45:00|1249|1247|1247.25|1245.25|1249.75|1247.5|1247|1244.75|1
1752522600000|2025-07-14 19:50:00|1247.75|1245.75|1249.5|1247.5|1249.5|1247.5|1247.5|1245.5|0
1752522900000|2025-07-14 19:55:00|1249.75|1247.75|1249.75|1247.75|1250.5|1248.5|1249.75|1247.75|0
1752523200000|2025-07-14 20:00:00|1250|1248|1250|1248|1251.75|1248.5|1249.75|1246.75|0
1752523500000|2025-07-14 20:05:00|1249.75|1247.75|1249.5|1247.5|1249.75|1247.75|1249.25|1247.25|0
1752523800000|2025-07-14 20:10:00|1249.25|1247.25|1249.5|1247.5|1249.5|1247.5|1248.75|1246.75|0
1752524100000|2025-07-14 20:15:00|1249.25|1247.25|1249.25|1247.25|1249.25|1247.25|1248.25|1246.25|0
1752524400000|2025-07-14 20:20:00|1249.5|1247.5|1249.5|1247.5|1250.25|1248.25|1249|1247|0
1752524700000|2025-07-14 20:25:00|1249.25|1247.25|1249.5|1247.5|1249.5|1247.5|1249.25|1247.25|0
1752525000000|2025-07-14 20:30:00|1249.75|1247.75|1249|1247|1249.75|1247.75|1248.75|1246.75|0
1752525300000|2025-07-14 20:35:00|1248.75|1246.75|1247|1245|1248.75|1246.75|1247|1245|0
1752525600000|2025-07-14 20:40:00|1246.75|1244.75|1247|1245|1248|1246|1246.75|1244.75|0
1752525900000|2025-07-14 20:45:00|1247.5|1245.5|1247.75|1245.75|1247.75|1245.75|1247.5|1245.5|0
1752526200000|2025-07-14 20:50:00|1248|1246|1247.75|1245.75|1248.75|1246.75|1246.5|1244.5|0
1752526500000|2025-07-14 20:55:00|1247.5|1245.5|1248.75|1246.75|1249|1247|1247.5|1245.5|0
1752530400000|2025-07-14 22:00:00|1252|1247|1249.25|1247.25|1252|1247.25|1248.75|1245.75|0
1752531300000|2025-07-14 22:15:00|1249.5|1247.5|1250|1248|1250.75|1248.75|1249.5|1247.5|0
1752531600000|2025-07-14 22:20:00|1249.75|1247.75|1248.75|1246.75|1249.75|1247.75|1248.75|1246.75|0
1752531900000|2025-07-14 22:25:00|1249|1247|1248.75|1246.75|1249|1247|1248.75|1246.75|0
1752532200000|2025-07-14 22:30:00|1249|1247|1249.25|1247.25|1249.25|1247.25|1248.75|1246.75|0
1752532500000|2025-07-14 22:35:00|1249|1247|1248.75|1246.75|1249|1247|1248.75|1246.75|0
1752532800000|2025-07-14 22:40:00|1249|1247|1247|1245|1249|1247|1245.5|1243.5|0
1752533100000|2025-07-14 22:45:00|1246.75|1244.75|1245.25|1243.25|1248.25|1245|1245|1241.75|0
1752533400000|2025-07-14 22:50:00|1245.5|1243.5|1248.5|1246.5|1249.25|1246.75|1245.5|1242.25|0
1752533700000|2025-07-14 22:55:00|1249|1247|1252.75|1250.75|1253|1251|1248.5|1245.25|1
1752534000000|2025-07-14 23:00:00|1252|1250|1255.25|1253.25|1257.25|1255.25|1252|1250|0
1752534300000|2025-07-14 23:05:00|1255.5|1253.5|1255.75|1253.75|1257.25|1253.75|1255.25|1252.25|0
1752534600000|2025-07-14 23:10:00|1255.5|1253.5|1255.5|1253.5|1255.75|1253.75|1255.5|1253.5|0
1752534900000|2025-07-14 23:15:00|1255.25|1253.25|1251|1249|1255.25|1253.25|1251|1248|0
1752535200000|2025-07-14 23:20:00|1251.75|1246.75|1251|1249|1251.75|1249|1250.5|1246.75|0
1752535500000|2025-07-14 23:25:00|1250.75|1248.75|1250|1248|1250.75|1248.75|1249.75|1247.75|0
1752535800000|2025-07-14 23:30:00|1249.75|1247.75|1249.75|1247.75|1250|1248|1249.75|1247.75|0
1752536100000|2025-07-14 23:35:00|1250|1248|1251|1249|1252.75|1249.25|1250|1247.75|0
1752536400000|2025-07-14 23:40:00|1251.25|1249.25|1255.25|1253.25|1255.25|1253.25|1250.75|1247.75|1
1752536700000|2025-07-14 23:45:00|1255.5|1253.5|1254|1252|1259.75|1256|1254|1250.75|0
1752537000000|2025-07-14 23:50:00|1254.5|1252.5|1254.5|1252.5|1256.5|1253.5|1254|1249.25|0
1752537300000|2025-07-14 23:55:00|1255.75|1250.75|1256.25|1254.25|1257.75|1254.5|1255|1250.75|0
1752537600000|2025-07-15 00:00:00|1256|1254|1258.25|1253.25|1258.25|1255|1255.5|1252.25|0
1752537900000|2025-07-15 00:05:00|1258.75|1253.75|1256.75|1251.75|1259.25|1255.5|1255.5|1251.75|0
1752538200000|2025-07-15 00:10:00|1255|1253|1255.5|1253.5|1256.75|1253.5|1254.5|1251.25|0
1752538500000|2025-07-15 00:15:00|1256.75|1251.75|1255.5|1253.5|1256.75|1253.5|1255|1251.75|0
1752538800000|2025-07-15 00:20:00|1256.75|1251.75|1256.75|1251.75|1256.75|1253.5|1255|1251.75|0
1752539100000|2025-07-15 00:25:00|1255|1253|1254.5|1252.5|1256.25|1253|1254.5|1251.25|0
1752539400000|2025-07-15 00:30:00|1256.25|1251.25|1253.25|1248.25|1256.25|1252.5|1252|1248.25|0
1752539700000|2025-07-15 00:35:00|1251.5|1249.5|1252.75|1247.75|1252.75|1249.5|1251.5|1247.75|0
1752540000000|2025-07-15 00:40:00|1251.5|1249.5|1252.75|1247.75|1252.75|1249.75|1249.5|1246.25|5
1752540300000|2025-07-15 00:45:00|1251|1249|1251.75|1246.75|1253|1249|1249.75|1246.75|0
1752540600000|2025-07-15 00:50:00|1250.75|1245.75|1248.5|1246.5|1250.75|1247|1248.5|1245.75|0
1752540900000|2025-07-15 00:55:00|1249|1247|1249.75|1244.75|1250.75|1247|1249|1244.75|0
1752541200000|2025-07-15 01:00:00|1249.5|1244.5|1246.25|1241.25|1249.75|1244.75|1244|1241.25|0
1752541500000|2025-07-15 01:05:00|1246.5|1241.5|1246.75|1241.75|1247.25|1242.25|1246.25|1241.25|0
1752541800000|2025-07-15 01:10:00|1247|1242|1247.5|1242.5|1248.5|1244.5|1246|1241.75|0
1752542100000|2025-07-15 01:15:00|1247.25|1242.25|1248.5|1243.5|1248.75|1245|1247|1242.25|0
1752542400000|2025-07-15 01:20:00|1247|1242|1247.5|1242.5|1247.5|1242.5|1244.25|1241.25|0
1752542700000|2025-07-15 01:25:00|1247.25|1242.25|1247.5|1242.5|1247.5|1242.5|1247|1242|0
1752543000000|2025-07-15 01:30:00|1247.25|1242.25|1248.5|1243.5|1249|1244|1247|1242|0
1752543300000|2025-07-15 01:35:00|1248.75|1243.75|1250.25|1245.25|1250.25|1245.25|1247|1243.75|0
1752543600000|2025-07-15 01:40:00|1250.75|1245.75|1251.25|1246.25|1251.25|1247|1249|1244.75|0
1752543900000|2025-07-15 01:45:00|1250|1248|1252.75|1247.75|1252.75|1249|1250|1246.75|0
1752544200000|2025-07-15 01:50:00|1253.25|1248.25|1259|1257|1259|1257|1252|1248.25|0
1752544500000|2025-07-15 01:55:00|1259.5|1257.5|1257|1255|1260.75|1257.5|1256.5|1252.75|0
1752544800000|2025-07-15 02:00:00|1259|1254|1260.75|1255.75|1260.75|1258|1257.5|1254|0
1752545100000|2025-07-15 02:05:00|1259|1257|1260.25|1255.25|1260.25|1257|1257.5|1253.75|0
1752545400000|2025-07-15 02:10:00|1258.5|1256.5|1258.75|1253.75|1261.25|1258|1257.5|1253.75|0
1752545700000|2025-07-15 02:15:00|1258.5|1253.5|1255.25|1250.25|1258.5|1254.5|1254|1250.25|0
1752546000000|2025-07-15 02:20:00|1254.75|1249.75|1254.5|1249.5|1254.75|1249.75|1251.5|1248.25|0
1752546300000|2025-07-15 02:25:00|1254.25|1249.25|1254.25|1249.25|1254.5|1249.5|1253|1248|0
1752546600000|2025-07-15 02:30:00|1254.5|1249.5|1252.25|1247.25|1254.5|1249.5|1250.5|1246.75|0
1752546900000|2025-07-15 02:35:00|1252|1247|1247.75|1242.75|1252|1247|1245|1241.25|0
1752547200000|2025-07-15 02:40:00|1248.25|1243.25|1248|1246|1250|1246.5|1248|1243.25|12
1752547500000|2025-07-15 02:45:00|1249.75|1244.75|1248.25|1243.25|1249.75|1246.5|1247|1243.25|0
1752547800000|2025-07-15 02:50:00|1247|1245|1249.5|1247.5|1251.25|1247.5|1246|1242.75|0
1752548100000|2025-07-15 02:55:00|1249|1247|1248.5|1246.5|1250.75|1247.5|1248.5|1245.25|0
1752548400000|2025-07-15 03:00:00|1248|1246|1249.5|1247.5|1250.75|1248|1248|1245.75|0
1752548700000|2025-07-15 03:05:00|1250.75|1245.75|1251.5|1246.5|1252.25|1249.5|1249|1245.75|1
1752549000000|2025-07-15 03:10:00|1251.25|1246.25|1251.25|1246.25|1252.25|1249.25|1250|1246|0
1752549300000|2025-07-15 03:15:00|1251|1246|1246|1244|1251.25|1246.25|1245.75|1242.75|0
1752549600000|2025-07-15 03:20:00|1245.75|1243.75|1250|1245|1250|1245.5|1245.75|1242.75|0
1752549900000|2025-07-15 03:25:00|1249.75|1244.75|1249.75|1244.75|1250.5|1246|1248|1244.75|0
1752550200000|2025-07-15 03:30:00|1248|1246|1250.25|1245.25|1250.5|1246.5|1248|1244.75|0
1752550500000|2025-07-15 03:35:00|1248.5|1246.5|1250.25|1245.25|1250.5|1246.5|1248.5|1245.25|0
1752550800000|2025-07-15 03:40:00|1248.5|1246.5|1248.5|1246.5|1250.25|1246.5|1248.5|1245.25|0
1752551100000|2025-07-15 03:45:00|1250.25|1245.25|1250.5|1245.5|1251.25|1247.5|1248.5|1245.25|0
1752551400000|2025-07-15 03:50:00|1250.25|1245.25|1250.75|1245.75|1250.75|1247|1249|1245.25|0
1752551700000|2025-07-15 03:55:00|1251.25|1246.25|1250.5|1245.5|1251.25|1247|1249|1245.25|0
1752552000000|2025-07-15 04:00:00|1250.75|1245.75|1252.5|1250.5|1255.25|1252.25|1250.5|1245.5|1
1752552300000|2025-07-15 04:05:00|1253.25|1248.25|1254.5|1249.5|1255.25|1252|1252.5|1248|8
1752552600000|2025-07-15 04:10:00|1255|1250|1253.75|1248.75|1255|1251|1253|1248.75|0
1752552900000|2025-07-15 04:15:00|1252|1250|1255.25|1250.25|1255.25|1251.5|1252|1248.75|0
1752553200000|2025-07-15 04:20:00|1254.25|1249.25|1254.5|1252.5|1255.75|1252.5|1252|1248.75|0
1752553500000|2025-07-15 04:25:00|1256.75|1251.75|1255|1253|1257.25|1254|1254.25|1251.75|0
1752553800000|2025-07-15 04:30:00|1256.75|1251.75|1255.75|1250.75|1257.75|1254|1255.75|1250.75|0
1752554100000|2025-07-15 04:35:00|1254|1252|1255.25|1250.25|1256|1252|1254|1250.25|0
1752554400000|2025-07-15 04:40:00|1254.75|1249.75|1255.25|1250.25|1255.5|1251.5|1253.5|1249.75|0
1752554700000|2025-07-15 04:45:00|1254|1252|1257.75|1252.75|1257.75|1255.25|1254|1251.75|0
1752555000000|2025-07-15 04:50:00|1256.5|1254.5|1255.5|1253.5|1257.75|1254.5|1255.5|1251.75|0
1752555300000|2025-07-15 04:55:00|1257.25|1252.25|1255.25|1250.25|1257.25|1253.5|1255|1250.25|0
1752555600000|2025-07-15 05:00:00|1254|1252|1254|1252|1256.25|1252.5|1253.5|1250.25|0
1752555900000|2025-07-15 05:05:00|1255.25|1250.25|1256.75|1251.75|1256.75|1253|1254.5|1250.25|0
1752556200000|2025-07-15 05:10:00|1255|1253|1256.75|1251.75|1257|1253|1255|1251.25|0
1752556500000|2025-07-15 05:15:00|1256.5|1251.5|1255.25|1250.25|1256.5|1251.5|1255.25|1250.25|0
1752556800000|2025-07-15 05:20:00|1255|1250|1255.5|1250.5|1255.5|1250.5|1252.5|1248.75|0
1752557100000|2025-07-15 05:25:00|1255.25|1250.25|1255.25|1250.25|1255.5|1250.5|1254.75|1249.75|0
1752557400000|2025-07-15 05:30:00|1255|1250|1256.75|1251.75|1256.75|1252|1254|1249.75|0
1752557700000|2025-07-15 05:35:00|1256.25|1251.25|1255.25|1250.25|1256.75|1252.5|1254.25|1250.25|0
1752558000000|2025-07-15 05:40:00|1254|1252|1255|1253|1256.75|1253|1254|1250.75|0
1752558300000|2025-07-15 05:45:00|1256.25|1251.25|1257.25|1252.25|1258.25|1255|1255.5|1251.25|0
1752558600000|2025-07-15 05:50:00|1256|1254|1258|1253|1258.25|1254|1256|1252.75|0
1752558900000|2025-07-15 05:55:00|1258.25|1253.25|1257.25|1255.25|1258.25|1255.25|1257|1252.75|0
1752559200000|2025-07-15 06:00:00|1257|1255|1257.5|1255.5|1257.5|1255.5|1257|1255|0
1752559500000|2025-07-15 06:05:00|1259.25|1254.25|1259.25|1254.25|1259.75|1256.5|1257.5|1254.25|0
1752559800000|2025-07-15 06:10:00|1259.75|1254.75|1259.5|1257.5|1260.75|1257.5|1258.5|1254.75|0
1752560100000|2025-07-15 06:15:00|1259.25|1257.25|1259.75|1257.75|1260|1258|1259|1257|0
1752560400000|2025-07-15 06:20:00|1259.5|1257.5|1259.5|1257.5|1261.25|1258|1259.5|1255.75|0
1752560700000|2025-07-15 06:25:00|1261.25|1256.25|1261|1259|1263.25|1260|1259.5|1256.25|0
1752561000000|2025-07-15 06:30:00|1261.25|1259.25|1260.75|1258.75|1262|1260|1260.75|1258.75|0
1752561300000|2025-07-15 06:35:00|1260.5|1258.5|1261.5|1259.5|1262.75|1259.5|1260.5|1256.75|5
1752561600000|2025-07-15 06:40:00|1262.75|1257.75|1260|1258|1262.75|1259.5|1260|1256.25|0
1752561900000|2025-07-15 06:45:00|1261.25|1256.25|1259|1257|1261.75|1258|1258.5|1255.25|0
1752562200000|2025-07-15 06:50:00|1260.25|1255.25|1259|1257|1260.25|1257|1258.5|1254.75|0
1752562500000|2025-07-15 06:55:00|1259.25|1257.25|1257.25|1252.25|1260.25|1257.25|1257|1252.25|0
1752562800000|2025-07-15 07:00:00|1256|1254|1251|1249|1256.75|1254|1250|1246.75|0
1752563100000|2025-07-15 07:05:00|1251.25|1249.25|1249.75|1244.75|1252.75|1249.5|1248.5|1244.75|0
1752563400000|2025-07-15 07:10:00|1248.5|1246.5|1246.5|1244.5|1250.75|1247.75|1245.75|1243.25|1
1752563700000|2025-07-15 07:15:00|1246|1244|1250.25|1245.25|1250.25|1247.25|1246|1242.75|0
1752564000000|2025-07-15 07:20:00|1249|1247|1254.75|1249.75|1255.75|1251.75|1249|1245.75|0
1752564300000|2025-07-15 07:25:00|1254.25|1249.25|1250|1248|1254.25|1250.75|1250|1247.25|0
1752564600000|2025-07-15 07:30:00|1250.25|1248.25|1254.75|1249.75|1254.75|1251|1249.5|1245.75|0
1752564900000|2025-07-15 07:35:00|1255.25|1250.25|1254.5|1252.5|1255.75|1252.5|1252.5|1249.25|0
1752565200000|2025-07-15 07:40:00|1255.75|1250.75|1255|1253|1256.25|1253.5|1254|1250.75|0
1752565500000|2025-07-15 07:45:00|1254.5|1252.5|1254.75|1252.75|1255.75|1252.75|1253|1249.75|3
1752565800000|2025-07-15 07:50:00|1254|1252|1253.5|1251.5|1254|1252|1253.25|1251.25|0
1752566100000|2025-07-15 07:55:00|1254|1252|1254.75|1252.75|1256.75|1254|1253.5|1251.5|0
1752566400000|2025-07-15 08:00:00|1254.5|1252.5|1252|1250|1254.5|1252.5|1248.25|1246.25|0
1752566700000|2025-07-15 08:05:00|1253.25|1248.25|1251.5|1249.5|1253.25|1249.5|1250|1247.75|0
1752567000000|2025-07-15 08:10:00|1251.75|1249.75|1247|1245|1253.25|1250|1247|1243.25|1
1752567300000|2025-07-15 08:15:00|1248.25|1243.25|1244.5|1242.5|1248.25|1245|1243.25|1240.75|8
1752567600000|2025-07-15 08:20:00|1244|1242|1238.75|1233.75|1245.75|1242.5|1236|1232.25|0
1752567900000|2025-07-15 08:25:00|1237|1235|1240.25|1235.25|1240.75|1235.75|1229.25|1224.25|4
1752568200000|2025-07-15 08:30:00|1238.5|1236.5|1240.25|1235.25|1241.25|1237.5|1237|1233.25|0
1752568500000|2025-07-15 08:35:00|1240|1235|1238|1236|1241.25|1238|1238|1234.75|0
1752568800000|2025-07-15 08:40:00|1239.75|1234.75|1240|1238|1242.25|1239|1237.75|1234.75|1
1752569100000|2025-07-15 08:45:00|1241.75|1236.75|1247.25|1242.25|1247.5|1244.75|1240.5|1236.75|1
1752569400000|2025-07-15 08:50:00|1247.5|1242.5|1248.5|1246.5|1248.75|1246.5|1246|1242.25|2
1752569700000|2025-07-15 08:55:00|1248|1246|1244.5|1242.5|1250.25|1246|1244.5|1241.75|1
1752570000000|2025-07-15 09:00:00|1245|1243|1249.75|1244.75|1250.25|1246.25|1245|1241.75|3
1752570300000|2025-07-15 09:05:00|1248.5|1246.5|1249.5|1247.5|1250.75|1247.5|1248.5|1245.25|2
1752570600000|2025-07-15 09:10:00|1249|1247|1249.5|1247.5|1250.75|1247.5|1248.5|1245.25|0
1752570900000|2025-07-15 09:15:00|1250.5|1248.5|1249|1247|1252.75|1249|1247.75|1244.75|0
1752571200000|2025-07-15 09:20:00|1251.25|1246.25|1249.75|1244.75|1251.25|1247.5|1247.5|1244.25|0
1752571500000|2025-07-15 09:25:00|1248.5|1246.5|1249.75|1244.75|1250.25|1246.5|1248.25|1244.5|0
1752571800000|2025-07-15 09:30:00|1248.5|1246.5|1251.75|1246.75|1255.25|1252|1248.5|1244.75|0
1752572100000|2025-07-15 09:35:00|1250|1248|1255.25|1250.25|1255.5|1251|1250|1246.25|0
1752572400000|2025-07-15 09:40:00|1255.75|1250.75|1255|1253|1256.75|1253|1254.5|1250.75|0
1752572700000|2025-07-15 09:45:00|1255.5|1253.5|1254|1252|1256.75|1253.5|1254|1250|0
1752573000000|2025-07-15 09:50:00|1256.25|1251.25|1254.75|1249.75|1256.5|1253|1253|1249.75|0
1752573300000|2025-07-15 09:55:00|1253.5|1251.5|1258.75|1253.75|1259|1255.5|1253.5|1250.25|0
1752573600000|2025-07-15 10:00:00|1259|1254|1258|1256|1259.5|1256.5|1257.25|1254|0
1752573900000|2025-07-15 10:05:00|1257.75|1255.75|1258|1256|1259.25|1256|1257|1253.75|0
1752574200000|2025-07-15 10:10:00|1257.75|1255.75|1258|1256|1259.25|1256|1257|1253.75|0
1752574500000|2025-07-15 10:15:00|1257.75|1255.75|1257|1255|1258.25|1255.75|1257|1253.25|0
1752574800000|2025-07-15 10:20:00|1258.25|1253.25|1259.25|1257.25|1259.75|1257.25|1256.75|1253.25|3
1752575100000|2025-07-15 10:25:00|1259.75|1257.75|1258.25|1256.25|1259.75|1257.75|1258|1256|4
1752575400000|2025-07-15 10:30:00|1258|1256|1256.25|1254.25|1258.25|1256.25|1255.25|1253.25|0
1752575700000|2025-07-15 10:35:00|1256.5|1254.5|1256.75|1254.75|1256.75|1254.75|1255.75|1253.75|0
1752576000000|2025-07-15 10:40:00|1256.5|1254.5|1257|1255|1258.75|1255.5|1256.25|1253.25|1
1752576300000|2025-07-15 10:45:00|1256.75|1254.75|1257|1255|1258.75|1255|1256.25|1253.25|0
1752576600000|2025-07-15 10:50:00|1258.25|1253.25|1256.5|1254.5|1258.25|1255|1255.75|1252.75|0
1752576900000|2025-07-15 10:55:00|1257|1255|1257.25|1255.25|1258.5|1256.5|1257|1255|0
1752577200000|2025-07-15 11:00:00|1257|1255|1256.5|1254.5|1259.25|1255.5|1255.75|1252.75|3
1752577500000|2025-07-15 11:05:00|1257|1255|1256.5|1254.5|1259.25|1255.5|1255|1253|2
1752577800000|2025-07-15 11:10:00|1258.25|1253.25|1257.5|1255.5|1259.25|1255.5|1256.25|1253.25|0
1752578100000|2025-07-15 11:15:00|1259.25|1254.25|1259.5|1254.5|1259.75|1256|1257.5|1254.25|0
1752578400000|2025-07-15 11:20:00|1259.25|1254.25|1260|1258|1261.75|1258.25|1257.5|1254.25|0
1752578700000|2025-07-15 11:25:00|1260.5|1258.5|1261.75|1259.75|1262.75|1259.75|1260.25|1256.75|0
1752579000000|2025-07-15 11:30:00|1262.25|1260.25|1267.25|1262.25|1267.25|1263.5|1262|1260|0
1752579300000|2025-07-15 11:35:00|1265.5|1263.5|1263.5|1261.5|1267.75|1264.5|1263.5|1260.25|0
1752579600000|2025-07-15 11:40:00|1265|1263|1268|1266|1268|1266|1264.5|1260.75|0
1752579900000|2025-07-15 11:45:00|1269.25|1264.25|1272.5|1270.5|1276.5|1273|1265.5|1263.25|4
1752580200000|2025-07-15 11:50:00|1274|1269|1272.5|1270.5|1277.25|1274|1271.75|1269|3
1752580500000|2025-07-15 11:55:00|1271.25|1269.25|1272.75|1270.75|1275.5|1271|1271.25|1269.25|1
1752580800000|2025-07-15 12:00:00|1272.25|1270.25|1269.75|1267.75|1273.25|1270.25|1269|1267|1
1752581100000|2025-07-15 12:05:00|1270.75|1268.75|1276.25|1274.25|1278.75|1276.75|1270.75|1268.75|0
1752581400000|2025-07-15 12:10:00|1277|1275|1279.75|1277.75|1282.25|1279.25|1276|1272.75|2
1752581700000|2025-07-15 12:15:00|1280|1278|1280.5|1278.5|1281.75|1279.75|1279.25|1277.25|1
1752582000000|2025-07-15 12:20:00|1280.75|1278.75|1286|1284|1291.25|1288|1280.75|1278.75|0
1752582300000|2025-07-15 12:25:00|1287.25|1282.25|1283|1278|1287.25|1284|1280.5|1278|0
1752582600000|2025-07-15 12:30:00|1286|1281|1291.25|1286.25|1293.25|1290|1282.5|1278.75|2
1752582900000|2025-07-15 12:35:00|1289.5|1287.5|1285|1283|1290.25|1287.5|1283.5|1280.75|4
1752583200000|2025-07-15 12:40:00|1284.75|1282.75|1278.5|1276.5|1284.75|1282.75|1278|1275.25|5
1752583500000|2025-07-15 12:45:00|1278.25|1276.25|1285|1283|1286.75|1283|1276.75|1273.75|4
1752583800000|2025-07-15 12:50:00|1285.5|1283.5|1279.25|1274.25|1286.75|1283.5|1278|1274.25|8
1752584100000|2025-07-15 12:55:00|1277|1275|1280.25|1275.25|1280.25|1277|1276|1273.25|0
1752584400000|2025-07-15 13:00:00|1278.5|1276.5|1285|1283|1285.75|1283.5|1278|1274.75|0
1752584700000|2025-07-15 13:05:00|1286|1284|1281|1276|1289.25|1286|1278.5|1275.25|11
1752585000000|2025-07-15 13:10:00|1281.25|1276.25|1278.5|1273.5|1282.25|1278.5|1278|1273|6
1752585300000|2025-07-15 13:15:00|1278.75|1273.75|1277|1272|1280.5|1276|1276.25|1271.25|0
1752585600000|2025-07-15 13:20:00|1276.75|1271.75|1279.25|1274.25|1281|1278|1273.5|1270|0
1752585900000|2025-07-15 13:25:00|1278.25|1273.25|1270.75|1265.75|1278.25|1274|1270|1265.5|2
1752586200000|2025-07-15 13:30:00|1271|1266|1274.75|1269.75|1276.25|1272.75|1269.5|1265.75|0
1752586500000|2025-07-15 13:35:00|1274.25|1269.25|1268|1263|1275.25|1272.25|1267.25|1263|0
1752586800000|2025-07-15 13:40:00|1266|1264|1271.25|1266.25|1271.75|1268|1265|1261.75|0
1752587100000|2025-07-15 13:45:00|1271.5|1266.5|1268|1266|1271.5|1267.5|1267.75|1264.25|0
1752587400000|2025-07-15 13:50:00|1270.25|1265.25|1267|1265|1270.25|1267|1266.5|1262.75|0
1752587700000|2025-07-15 13:55:00|1268.75|1263.75|1266.5|1264.5|1268.75|1266|1260.5|1257.75|0
1752588000000|2025-07-15 14:00:00|1269.25|1264.25|1266.75|1261.75|1269.25|1265.5|1265|1261.25|0
1752588300000|2025-07-15 14:05:00|1265.5|1263.5|1270.75|1265.75|1271.25|1268|1265.5|1262.25|0
1752588600000|2025-07-15 14:10:00|1269|1267|1269.5|1267.5|1271.25|1268.5|1268.25|1264.75|0
1752588900000|2025-07-15 14:15:00|1270.75|1265.75|1272|1270|1272.25|1270.25|1269|1265.25|2
1752589200000|2025-07-15 14:20:00|1271.75|1269.75|1270.25|1268.25|1275.25|1273.25|1270|1268|10
1752589500000|2025-07-15 14:25:00|1271|1269|1270.25|1268.25|1271.75|1269.75|1270|1268|0
1752589800000|2025-07-15 14:30:00|1270|1268|1272.25|1270.25|1272.25|1270.25|1268.25|1266.25|1
1752590100000|2025-07-15 14:35:00|1272.5|1270.5|1275|1273|1275.75|1273.75|1272|1270|0
1752590400000|2025-07-15 14:40:00|1274.5|1272.5|1271.5|1269.5|1275.25|1273.25|1270.25|1268.25|0
1752590700000|2025-07-15 14:45:00|1271.75|1269.75|1270.25|1268.25|1272.25|1270.25|1269.5|1267.5|0
1752591000000|2025-07-15 14:50:00|1270|1268|1270|1268|1270.25|1268.25|1266.75|1264.75|11
1752591300000|2025-07-15 14:55:00|1270.25|1268.25|1263.5|1261.5|1271.25|1269|1263.5|1260.75|0
1752591600000|2025-07-15 15:00:00|1264.25|1259.25|1263|1261|1264.75|1261.25|1259.75|1257.75|2
1752591900000|2025-07-15 15:05:00|1264.25|1259.25|1264|1262|1265.25|1262|1262|1259.25|0
1752592200000|2025-07-15 15:10:00|1264.5|1262.5|1264.75|1262.75|1266.75|1263|1263|1259.75|0
1752592500000|2025-07-15 15:15:00|1264|1262|1264.5|1262.5|1266.75|1264|1262|1258.25|0
1752592800000|2025-07-15 15:20:00|1266.25|1261.25|1263|1261|1266.75|1263|1263|1259.75|0
1752593100000|2025-07-15 15:25:00|1263.5|1261.5|1258|1256|1265.75|1262.5|1258|1254.25|3
1752593400000|2025-07-15 15:30:00|1259.25|1254.25|1254.75|1252.75|1260.75|1257.5|1251.75|1249.25|19
1752593700000|2025-07-15 15:35:00|1254.5|1252.5|1253.5|1251.5|1254.75|1252.5|1250|1248|2
1752594000000|2025-07-15 15:40:00|1253.75|1251.75|1262|1260|1264.25|1261.5|1253.5|1251.5|4
1752594300000|2025-07-15 15:45:00|1261.5|1259.5|1261.75|1259.75|1262.75|1259.75|1260.25|1257.75|0
1752594600000|2025-07-15 15:50:00|1262|1260|1261.5|1259.5|1262.75|1260.25|1261|1257.25|4
1752594900000|2025-07-15 15:55:00|1261.25|1259.25|1259.5|1257.5|1261.75|1259.5|1257.5|1253.75|1
1752595200000|2025-07-15 16:00:00|1260|1258|1256.5|1254.5|1260.5|1258.5|1255.5|1252.25|1
1752595500000|2025-07-15 16:05:00|1257.75|1252.75|1255.5|1253.5|1259.5|1256|1255.5|1252.75|6
1752595800000|2025-07-15 16:10:00|1255.75|1253.75|1257.75|1255.75|1260.25|1256.75|1255.75|1253.75|10
1752596100000|2025-07-15 16:15:00|1258|1256|1261.75|1259.75|1261.75|1259.75|1258|1255.75|13
1752596400000|2025-07-15 16:20:00|1262|1260|1259.25|1257.25|1262|1260|1259.25|1257.25|8
1752596700000|2025-07-15 16:25:00|1259|1257|1259.25|1257.25|1260.25|1257.75|1258|1255.25|13
1752597000000|2025-07-15 16:30:00|1259.5|1257.5|1261.75|1256.75|1262.25|1259|1259.25|1256.25|4
1752597300000|2025-07-15 16:35:00|1260.5|1258.5|1259.25|1257.25|1263.25|1260|1259.25|1257.25|1
1752597600000|2025-07-15 16:40:00|1259.5|1257.5|1258.75|1256.75|1260.25|1258.25|1258.75|1256.75|0
1752597900000|2025-07-15 16:45:00|1259.25|1257.25|1261|1259|1263.25|1260|1259.25|1257.25|2
1752598200000|2025-07-15 16:50:00|1261.25|1259.25|1260.5|1258.5|1263.25|1259.75|1260.25|1258.25|1
1752598500000|2025-07-15 16:55:00|1260.75|1258.75|1264.25|1262.25|1264.5|1262.5|1259|1255.75|1
1752598800000|2025-07-15 17:00:00|1264.75|1262.75|1262|1260|1265.75|1263.5|1261.5|1257.75|0
1752599100000|2025-07-15 17:05:00|1263.75|1258.75|1261.5|1259.5|1263.75|1260.5|1261|1258.75|1
1752599400000|2025-07-15 17:10:00|1261.25|1259.25|1262.25|1260.25|1262.25|1260.25|1260.75|1258.75|0
1752599700000|2025-07-15 17:15:00|1262|1260|1261.75|1259.75|1262.5|1260.5|1261.75|1259.75|1
1752600000000|2025-07-15 17:20:00|1261.5|1259.5|1263.75|1261.75|1263.75|1261.75|1261.5|1259.5|0
1752600300000|2025-07-15 17:25:00|1263.5|1261.5|1261.75|1259.75|1265|1263|1261.75|1259.75|1
1752600600000|2025-07-15 17:30:00|1262|1260|1262.75|1260.75|1263|1261|1262|1260|0
1752600900000|2025-07-15 17:35:00|1263|1261|1262.25|1260.25|1263.75|1261|1262.25|1258.75|0
1752601200000|2025-07-15 17:40:00|1262.5|1260.5|1261.75|1259.75|1263|1261|1261.25|1259.25|3
1752601500000|2025-07-15 17:45:00|1262|1260|1262|1260|1262.5|1260.5|1261.5|1259.5|0
1752601800000|2025-07-15 17:50:00|1262.25|1260.25|1261.25|1259.25|1262.5|1260.5|1260.75|1258.75|1
1752602100000|2025-07-15 17:55:00|1263.25|1258.25|1263.25|1258.25|1263.25|1258.25|1263.25|1258.25|0
1752602400000|2025-07-15 18:00:00|1263.75|1258.75|1261.5|1259.5|1263.75|1260|1261.5|1258.25|0
1752602700000|2025-07-15 18:05:00|1261.25|1259.25|1262.5|1260.5|1262.5|1260.5|1261.25|1259.25|0
1752603000000|2025-07-15 18:10:00|1263|1261|1263.25|1261.25|1264.25|1261.25|1262.5|1259.25|0
1752603300000|2025-07-15 18:15:00|1263.5|1261.5|1262.75|1260.75|1263.75|1261.75|1262.5|1260.5|1
1752603600000|2025-07-15 18:20:00|1262.5|1260.5|1263|1261|1263.25|1261.25|1262.5|1260.5|0
1752603900000|2025-07-15 18:25:00|1263.25|1261.25|1263.25|1261.25|1263.5|1261.5|1262.75|1260.75|1
1752604200000|2025-07-15 18:30:00|1262.5|1260.5|1263.5|1261.5|1263.5|1261.5|1262.5|1260.5|0
1752604500000|2025-07-15 18:35:00|1263.75|1261.75|1263.5|1261.5|1263.75|1261.75|1263.5|1261.5|0
1752604800000|2025-07-15 18:40:00|1263.25|1261.25|1263.75|1261.75|1264|1262|1263.25|1261.25|0
1752605100000|2025-07-15 18:45:00|1264|1262|1264|1262|1264|1262|1263.75|1261.75|0
1752605400000|2025-07-15 18:50:00|1263.75|1261.75|1263.25|1261.25|1264|1262|1263.25|1261.25|1
1752605700000|2025-07-15 18:55:00|1262.75|1260.75|1263.25|1261.25|1263.25|1261.25|1262.5|1260.5|1
1752606000000|2025-07-15 19:00:00|1262.75|1260.75|1263.75|1261.75|1263.75|1261.75|1262|1260|0
1752606300000|2025-07-15 19:05:00|1263.25|1261.25|1263|1261|1263.75|1261.75|1263|1261|0
1752606600000|2025-07-15 19:10:00|1263.25|1261.25|1262.25|1260.25|1263.25|1261.25|1262.25|1260.25|1
1752606900000|2025-07-15 19:15:00|1262.75|1260.75|1262.5|1260.5|1262.75|1260.75|1262|1260|0
1752607200000|2025-07-15 19:20:00|1261.75|1259.75|1261|1259|1262|1260|1260.75|1258.75|0
1752607500000|2025-07-15 19:25:00|1260.75|1258.75|1259.75|1257.75|1261|1259|1259.25|1257.25|0
1752607800000|2025-07-15 19:30:00|1260|1258|1259.5|1257.5|1260.5|1258.5|1259|1257|1
1752608100000|2025-07-15 19:35:00|1259.25|1257.25|1259.5|1257.5|1260|1258|1259.25|1257.25|0
1752608400000|2025-07-15 19:40:00|1259.75|1257.75|1260.25|1258.25|1261|1259|1259.75|1257.75|0
1752608700000|2025-07-15 19:45:00|1260|1258|1259|1257|1260|1258|1258.75|1256.75|0
1752609000000|2025-07-15 19:50:00|1259.25|1257.25|1260|1258|1260.75|1258.75|1258|1254.5|4
1752609300000|2025-07-15 19:55:00|1261.75|1256.75|1259.5|1257.5|1261.75|1258.5|1258.5|1255.25|0
1752609600000|2025-07-15 20:00:00|1259|1257|1259.5|1257.5|1261.25|1258|1259|1255.25|0
1752609900000|2025-07-15 20:05:00|1260.75|1255.75|1261|1259|1262.75|1259.25|1260|1255.75|0
1752610200000|2025-07-15 20:10:00|1260.75|1258.75|1261.75|1256.75|1261.75|1258.75|1260.5|1256.75|0
1752610500000|2025-07-15 20:15:00|1260|1258|1258.75|1253.75|1262.25|1258.5|1255.75|1252.75|1
1752610800000|2025-07-15 20:20:00|1257|1255|1257|1255|1258.75|1255|1256.75|1253.75|0
1752611100000|2025-07-15 20:25:00|1256|1254|1258.75|1253.75|1258.75|1255.5|1256|1252.25|0
1752611400000|2025-07-15 20:30:00|1257.5|1255.5|1257.5|1255.5|1258.75|1255.5|1257|1253.75|0
1752611700000|2025-07-15 20:35:00|1256.75|1254.75|1257.25|1252.25|1257.75|1254.75|1256|1252.25|0
1752612000000|2025-07-15 20:40:00|1256|1254|1256|1254|1257.25|1254|1256|1252.25|0
1752612300000|2025-07-15 20:45:00|1257.25|1252.25|1255.5|1253.5|1257.25|1254|1255.5|1252.25|0
1752612600000|2025-07-15 20:50:00|1257.25|1252.25|1255|1253|1257.25|1253.5|1254.75|1251.75|5
1752612900000|2025-07-15 20:55:00|1254.75|1252.75|1254.5|1252.5|1255|1253|1253.75|1251.75|0
1752616800000|2025-07-15 22:00:00|1260.75|1255.75|1260.5|1255.5|1264.5|1259.5|1260.5|1255.5|0
1752617100000|2025-07-15 22:05:00|1260|1255|1259.75|1254.75|1260.75|1255.75|1259.75|1254.75|0
1752618300000|2025-07-15 22:25:00|1260.25|1255.25|1262.5|1257.5|1262.5|1257.5|1260.25|1255.25|0
1752619500000|2025-07-15 22:45:00|1262.25|1257.25|1262|1257|1262.25|1257.25|1262|1257|0
1752621300000|2025-07-15 23:15:00|1261.5|1256.5|1261.5|1256.5|1261.75|1256.75|1261.5|1256.5|0
1752621900000|2025-07-15 23:25:00|1261.25|1256.25|1259|1254|1261.25|1256.25|1257.75|1252.75|0
1752622200000|2025-07-15 23:30:00|1258.75|1253.75|1259.5|1254.5|1259.75|1254.75|1258.75|1253.75|0
1752622500000|2025-07-15 23:35:00|1259.25|1254.25|1259.5|1254.5|1259.5|1254.5|1259.25|1254.25|0
1752622800000|2025-07-15 23:40:00|1259.25|1254.25|1259.5|1254.5|1259.5|1254.5|1259.25|1254.25|0
1752623100000|2025-07-15 23:45:00|1259.25|1254.25|1259.5|1254.5|1259.5|1254.5|1259.25|1254.25|0
1752623400000|2025-07-15 23:50:00|1259.25|1254.25|1259.5|1254.5|1259.5|1254.5|1259.25|1254.25|0
1752623700000|2025-07-15 23:55:00|1259.75|1254.75|1259.75|1254.75|1259.75|1254.75|1259.5|1254.5|0
1752624000000|2025-07-16 00:00:00|1260|1255|1259.25|1254.25|1260|1255|1259.25|1254.25|0
1752624300000|2025-07-16 00:05:00|1257.5|1255.5|1258.5|1253.5|1259.25|1255.5|1257.5|1253.25|0
1752624600000|2025-07-16 00:10:00|1258.25|1253.25|1257.5|1252.5|1258.5|1254.5|1256.5|1251.75|0
1752624900000|2025-07-16 00:15:00|1257.25|1252.25|1257.5|1252.5|1258|1253|1257|1252|0
1752625200000|2025-07-16 00:20:00|1257.25|1252.25|1258.75|1253.75|1258.75|1254.5|1256.25|1252.25|0
1752625500000|2025-07-16 00:25:00|1259.25|1254.25|1258.5|1253.5|1259.25|1256|1257.5|1253.5|0
1752625800000|2025-07-16 00:30:00|1258.25|1253.25|1258.75|1253.75|1259|1254|1258.25|1253.25|0
1752626100000|2025-07-16 00:35:00|1258.5|1253.5|1258.5|1253.5|1258.5|1253.5|1255.5|1252.5|0
1752626400000|2025-07-16 00:40:00|1259.25|1254.25|1259.25|1254.25|1259.25|1254.25|1259.25|1254.25|0
1752626700000|2025-07-16 00:45:00|1258|1256|1260|1255|1260.25|1256.25|1258|1254.5|0
1752627000000|2025-07-16 00:50:00|1259.75|1254.75|1259.5|1254.5|1259.75|1254.75|1259.5|1254.5|0
1752627300000|2025-07-16 00:55:00|1259.25|1254.25|1258|1256|1259.25|1256|1258|1254.25|0
1752627600000|2025-07-16 01:00:00|1258.25|1256.25|1259.25|1254.25|1259.75|1256.25|1257.5|1254.25|0
1752627900000|2025-07-16 01:05:00|1258|1256|1258|1256|1259.25|1256|1257.5|1254.25|0
1752628200000|2025-07-16 01:10:00|1258.25|1256.25|1260.25|1255.25|1260.25|1257|1258.25|1255.25|0
1752628500000|2025-07-16 01:15:00|1259|1257|1259.5|1257.5|1261.25|1257.5|1258.5|1255.25|0
1752628800000|2025-07-16 01:20:00|1259.75|1257.75|1262.25|1257.25|1262.25|1258.5|1259.75|1256.75|0
1752629100000|2025-07-16 01:25:00|1262|1257|1262.75|1257.75|1262.75|1257.75|1262|1257|0
1752629400000|2025-07-16 01:30:00|1263.25|1258.25|1267|1265|1268.25|1265|1262.5|1258.25|0
1752629700000|2025-07-16 01:35:00|1267.25|1265.25|1271.25|1266.25|1271.25|1267.5|1266.75|1263.25|0
1752630000000|2025-07-16 01:40:00|1269.5|1267.5|1267.25|1265.25|1270.75|1267.5|1267.25|1264.25|0
1752630300000|2025-07-16 01:45:00|1267|1265|1266|1264|1268.25|1265|1266|1262.25|0
1752630600000|2025-07-16 01:50:00|1267.25|1262.25|1266.75|1261.75|1267.75|1264.5|1265|1261.75|0
1752630900000|2025-07-16 01:55:00|1267|1262|1266.75|1261.75|1267.25|1263.5|1265|1261.25|0
1752631200000|2025-07-16 02:00:00|1266.25|1261.25|1266.5|1261.5|1266.75|1261.75|1266.25|1261.25|0
1752631500000|2025-07-16 02:05:00|1266.75|1261.75|1265.75|1260.75|1266.75|1261.75|1265.75|1260.75|0
1752631800000|2025-07-16 02:10:00|1264|1262|1266.75|1261.75|1266.75|1262.5|1264|1260.75|0
1752632100000|2025-07-16 02:15:00|1267.25|1262.25|1265.5|1263.5|1267.25|1263.5|1265.5|1262.25|0
1752632400000|2025-07-16 02:20:00|1267.25|1262.25|1266.75|1261.75|1267.25|1263.5|1265|1261.25|0
1752632700000|2025-07-16 02:25:00|1266.5|1261.5|1264.25|1259.25|1266.5|1262.5|1264|1259.25|0
1752633000000|2025-07-16 02:30:00|1263.75|1258.75|1263|1261|1264.25|1261|1262|1258.75|2
1752633300000|2025-07-16 02:35:00|1264.25|1259.25|1263|1261|1264.25|1261|1262.5|1259.25|0
1752633600000|2025-07-16 02:40:00|1264.75|1259.75|1262.5|1260.5|1264.75|1261.5|1262.5|1259.75|0
1752633900000|2025-07-16 02:45:00|1263|1261|1262.5|1260.5|1263.75|1261|1262|1258.75|0
1752634200000|2025-07-16 02:50:00|1263.75|1258.75|1263.75|1258.75|1263.75|1258.75|1263.75|1258.75|0
1752634500000|2025-07-16 02:55:00|1262|1260|1262.5|1260.5|1262.5|1260.5|1262|1260|0
1752634800000|2025-07-16 03:00:00|1264.5|1259.5|1264.5|1259.5|1264.5|1259.5|1264.5|1259.5|0
1752635100000|2025-07-16 03:05:00|1264.25|1259.25|1264.25|1259.25|1264.25|1259.25|1264.25|1259.25|0
1752635400000|2025-07-16 03:10:00|1264|1259|1265|1260|1265|1260|1264|1259|4
1752635700000|2025-07-16 03:15:00|1265.25|1263.25|1265|1260|1265.25|1263.25|1265|1260|1
1752636000000|2025-07-16 03:20:00|1265.25|1260.25|1267|1262|1267|1262|1265.25|1260.25|0
1752636300000|2025-07-16 03:25:00|1266.75|1261.75|1266.5|1261.5|1267|1262|1266.25|1261.25|0
1752636600000|2025-07-16 03:30:00|1266.75|1261.75|1266.5|1264.5|1267.75|1264.5|1266.5|1261.75|0
1752636900000|2025-07-16 03:35:00|1267|1265|1268.5|1266.5|1268.75|1266.75|1267|1263.25|0
1752637200000|2025-07-16 03:40:00|1269.75|1264.75|1269.25|1264.25|1269.75|1266.5|1267.5|1264.25|0
1752637800000|2025-07-16 03:50:00|1268|1266|1268.5|1266.5|1269.75|1266.5|1268|1264.75|0
1752638100000|2025-07-16 03:55:00|1268.25|1266.25|1268.5|1266.5|1269.75|1266.5|1268|1264.75|0
1752638400000|2025-07-16 04:00:00|1269.75|1264.75|1270.5|1268.5|1271.75|1268.5|1268.5|1264.75|0
1752638700000|2025-07-16 04:05:00|1270.75|1268.75|1274.25|1269.25|1274.25|1271|1270.5|1266.75|0
1752639000000|2025-07-16 04:10:00|1274|1269|1276.25|1271.25|1276.25|1272.5|1274|1269|0
1752639300000|2025-07-16 04:15:00|1275|1273|1274.75|1269.75|1276.75|1273|1274|1269.75|2
1752639600000|2025-07-16 04:20:00|1275|1270|1274|1269|1275.25|1270.25|1272|1268.75|1
1752639900000|2025-07-16 04:25:00|1274.25|1269.25|1274.75|1269.75|1274.75|1271.5|1273.5|1269.25|0
1752640200000|2025-07-16 04:30:00|1274.5|1269.5|1275.5|1270.5|1276|1271|1274.5|1269.5|0
1752640500000|2025-07-16 04:35:00|1275.25|1270.25|1274.75|1269.75|1275.25|1270.25|1274.75|1269.75|0
1752640800000|2025-07-16 04:40:00|1275|1270|1274.25|1269.25|1275|1270|1274.25|1269.25|0
1752641100000|2025-07-16 04:45:00|1274|1269|1273.75|1268.75|1274|1270|1272|1268.75|0
1752641400000|2025-07-16 04:50:00|1272|1270|1272|1270|1272|1270|1272|1270|0
1752641700000|2025-07-16 04:55:00|1271.75|1269.75|1271.75|1269.75|1272|1270|1271.75|1269.75|0
1752642000000|2025-07-16 05:00:00|1272|1270|1274|1269|1274.5|1270.5|1272|1268.75|0
1752642300000|2025-07-16 05:05:00|1273.75|1268.75|1273.75|1268.75|1274|1270|1272|1268.75|0
1752642600000|2025-07-16 05:10:00|1274|1269|1274.25|1269.25|1274.25|1269.25|1273.75|1268.75|0
1752642900000|2025-07-16 05:15:00|1272.5|1270.5|1272|1270|1273.75|1270.75|1272|1268.75|0
1752643200000|2025-07-16 05:20:00|1272.25|1270.25|1272|1270|1273.75|1270.5|1272|1268.75|0
1752643500000|2025-07-16 05:25:00|1271.75|1269.75|1270|1268|1271.75|1269.75|1270|1266.25|0
1752643800000|2025-07-16 05:30:00|1271.25|1266.25|1270.75|1268.75|1271.25|1268.75|1270|1266.25|0
1752644100000|2025-07-16 05:35:00|1270.5|1268.5|1270.5|1268.5|1271.75|1268.75|1269.75|1266.75|0
1752644400000|2025-07-16 05:40:00|1271.75|1266.75|1271|1269|1272.75|1269.5|1270|1266.75|0
1752644700000|2025-07-16 05:45:00|1271.25|1269.25|1269.5|1267.5|1271.25|1269.25|1269.5|1266.25|0
1752645000000|2025-07-16 05:50:00|1270|1268|1270.5|1268.5|1272.75|1269|1270|1266.25|0
1752645300000|2025-07-16 05:55:00|1272.75|1267.75|1267.5|1265.5|1272.75|1269|1266|1262.75|0
1752645600000|2025-07-16 06:00:00|1268.75|1263.75|1271.25|1266.25|1271.25|1268|1267.5|1263.75|0
1752645900000|2025-07-16 06:05:00|1269.5|1267.5|1270.75|1265.75|1271.25|1267.5|1268.5|1264.25|0
1752646200000|2025-07-16 06:10:00|1269|1267|1269.5|1264.5|1270.75|1267|1268|1264.5|0
1752646500000|2025-07-16 06:15:00|1269.75|1264.75|1269.25|1264.25|1270|1266|1268|1264.25|0
1752646800000|2025-07-16 06:20:00|1267.5|1265.5|1270|1265|1270|1266|1267.5|1264.25|0
1752647100000|2025-07-16 06:25:00|1269.25|1264.25|1267|1262|1269.5|1265.5|1266.25|1262|0
1752647400000|2025-07-16 06:30:00|1266.75|1261.75|1267.25|1262.25|1267.25|1264|1265|1261.75|0
1752647700000|2025-07-16 06:35:00|1265.5|1263.5|1264.75|1259.75|1265.75|1263.5|1261.5|1258.25|0
1752648000000|2025-07-16 06:40:00|1263|1261|1265.75|1260.75|1265.75|1262|1263|1259.75|0
1752648300000|2025-07-16 06:45:00|1264|1262|1265.75|1260.75|1266.25|1262.5|1263.5|1260.25|0
1752648600000|2025-07-16 06:50:00|1266|1261|1266.5|1261.5|1267|1263|1265|1260.75|0
1752648900000|2025-07-16 06:55:00|1266.25|1261.25|1266|1264|1268.25|1265.5|1266|1261.25|0
1752649200000|2025-07-16 07:00:00|1267.25|1262.25|1265.25|1260.25|1267.75|1264|1263.5|1259.75|0
1752649500000|2025-07-16 07:05:00|1264.75|1259.75|1264|1262|1266|1262|1263.5|1259.75|0
1752649800000|2025-07-16 07:10:00|1263.5|1261.5|1262.75|1257.75|1264.75|1261.5|1259.5|1256.25|0
1752650100000|2025-07-16 07:15:00|1261.5|1259.5|1256.25|1251.25|1262.75|1259.5|1254|1250.75|0
1752650400000|2025-07-16 07:20:00|1255.75|1250.75|1255.25|1250.25|1257|1254|1251.75|1247.75|0
1752650700000|2025-07-16 07:25:00|1253.5|1251.5|1255|1253|1256.25|1253|1253|1249.75|0
1752651000000|2025-07-16 07:30:00|1256.75|1251.75|1256.75|1251.75|1257.25|1254|1255|1251.25|0
1752651300000|2025-07-16 07:35:00|1255.5|1253.5|1256.75|1251.75|1257.25|1253.5|1255|1251.75|0
1752651600000|2025-07-16 07:40:00|1255|1253|1256.25|1251.25|1256.75|1253|1253.75|1250.75|0
1752651900000|2025-07-16 07:45:00|1255.75|1250.75|1254.5|1252.5|1256.25|1252.5|1253|1249.75|0
1752652200000|2025-07-16 07:50:00|1256.25|1251.25|1253|1251|1256.75|1253.5|1252.5|1249.25|0
1752652500000|2025-07-16 07:55:00|1252.75|1250.75|1255.25|1250.25|1255.25|1252|1252|1248.25|0
1752652800000|2025-07-16 08:00:00|1254|1252|1256|1254|1257.25|1254|1254|1250.25|0
1752653100000|2025-07-16 08:05:00|1256.25|1254.25|1255.25|1250.25|1259.25|1256.5|1254|1250.25|0
1752653400000|2025-07-16 08:10:00|1253.5|1251.5|1254|1252|1256.75|1253|1253.5|1249.75|0
1752653700000|2025-07-16 08:15:00|1255.25|1250.25|1253.75|1248.75|1255.25|1251.5|1252|1247.75|0
1752654000000|2025-07-16 08:20:00|1252|1250|1253.75|1248.75|1254.75|1251|1252|1248.25|0
1752654300000|2025-07-16 08:25:00|1252.5|1250.5|1256.25|1251.25|1256.25|1252.75|1252|1248.5|4
1752654600000|2025-07-16 08:30:00|1255|1253|1253.25|1248.25|1256.25|1253|1250.75|1247.75|0
1752654900000|2025-07-16 08:35:00|1251.5|1249.5|1251.75|1246.75|1252|1249.5|1249.25|1245.75|0
1752655200000|2025-07-16 08:40:00|1250.5|1248.5|1252.5|1250.5|1254.75|1251.5|1249.5|1245.75|0
1752655500000|2025-07-16 08:45:00|1253.75|1248.75|1251|1249|1253.75|1250.5|1251|1248.25|0
1752655800000|2025-07-16 08:50:00|1252.25|1247.25|1246.25|1241.25|1252.75|1249|1246|1241.25|0
1752656100000|2025-07-16 08:55:00|1245.25|1240.25|1249.75|1244.75|1250.75|1247|1244|1240.25|3
1752656400000|2025-07-16 09:00:00|1248|1246|1251.25|1246.25|1251.5|1247.5|1247.5|1244.25|0
1752656700000|2025-07-16 09:05:00|1251.5|1249.5|1252|1250|1253.75|1250.5|1251.5|1247.5|0
1752657000000|2025-07-16 09:10:00|1253.75|1248.75|1252.75|1247.75|1253.75|1250|1251|1247.75|0
1752657300000|2025-07-16 09:15:00|1251|1249|1251.5|1246.5|1251.5|1249|1248.75|1245.75|0
1752657600000|2025-07-16 09:20:00|1251.75|1246.75|1252.5|1247.5|1252.5|1247.5|1251.5|1246.5|0
1752657900000|2025-07-16 09:25:00|1252.75|1247.75|1253.75|1248.75|1254.5|1250.5|1251.5|1247.75|0
1752658200000|2025-07-16 09:30:00|1254|1249|1253.75|1248.75|1254.75|1251|1252|1248.25|0
1752658500000|2025-07-16 09:35:00|1254|1249|1253.75|1248.75|1254.25|1250.5|1252.5|1248|0
1752658800000|2025-07-16 09:40:00|1253.25|1248.25|1255.25|1250.25|1255.25|1251.5|1252|1248.25|0
1752659100000|2025-07-16 09:45:00|1253.5|1251.5|1255.5|1253.5|1255.5|1253.5|1253.25|1251.25|1
1752659400000|2025-07-16 09:50:00|1257.75|1252.75|1255|1253|1259.25|1255.5|1255|1251.25|2
1752659700000|2025-07-16 09:55:00|1256.75|1251.75|1256|1254|1256.75|1254|1255|1251.75|0
1752660000000|2025-07-16 10:00:00|1256.5|1254.5|1255|1253|1258.25|1254.75|1255|1251.75|0
1752660300000|2025-07-16 10:05:00|1254|1252|1256.75|1251.75|1257.25|1254|1251|1247.25|0
1752660600000|2025-07-16 10:10:00|1255|1253|1256.25|1251.25|1257.25|1254|1254.75|1251.25|0
1752660900000|2025-07-16 10:15:00|1255.5|1253.5|1256.25|1251.25|1257.25|1253.5|1253|1249.25|0
1752661200000|2025-07-16 10:20:00|1254.5|1252.5|1255.25|1250.25|1256.25|1253|1253|1248.75|0
1752661500000|2025-07-16 10:25:00|1253.5|1251.5|1254|1252|1255.25|1252|1253|1249.25|4
1752661800000|2025-07-16 10:30:00|1256.25|1251.25|1256.25|1251.25|1258.25|1254|1255|1251|0
1752662100000|2025-07-16 10:35:00|1256|1251|1254.75|1249.75|1256|1252|1253|1249.25|0
1752662400000|2025-07-16 10:40:00|1253.5|1251.5|1253|1251|1254.75|1251.5|1253|1249.25|0
1752662700000|2025-07-16 10:45:00|1252.75|1250.75|1253|1251|1254.75|1251.75|1252.5|1249.25|0
1752663000000|2025-07-16 10:50:00|1252.75|1250.75|1253.75|1248.75|1254.25|1251|1252|1248.25|0
1752663300000|2025-07-16 10:55:00|1252|1250|1252|1250|1254.25|1250.5|1252|1248.25|1
1752663600000|2025-07-16 11:00:00|1253.25|1248.25|1253|1251|1253.75|1251|1251.5|1248.25|0
1752663900000|2025-07-16 11:05:00|1254.75|1249.75|1250.25|1245.25|1256.25|1252.5|1248|1244.75|0
1752664200000|2025-07-16 11:10:00|1250|1245|1251.75|1246.75|1252.25|1248.5|1247.75|1244.75|0
1752664500000|2025-07-16 11:15:00|1250|1248|1250.5|1248.5|1252.25|1248.5|1249.5|1246.25|0
1752664800000|2025-07-16 11:20:00|1250|1248|1252.5|1250.5|1253.5|1251.5|1250|1247.25|0
1752665100000|2025-07-16 11:25:00|1252.25|1250.25|1254.25|1249.25|1254.25|1250.5|1252|1247.75|0
1752665400000|2025-07-16 11:30:00|1253|1251|1251|1249|1256.25|1252.5|1251|1247.25|0
1752665700000|2025-07-16 11:35:00|1252.25|1247.25|1251.5|1249.5|1253.75|1250|1250.5|1246.5|1
1752666000000|2025-07-16 11:40:00|1253.25|1248.25|1255.75|1250.75|1255.75|1252.25|1251.5|1248.25|0
1752666300000|2025-07-16 11:45:00|1254|1252|1257.25|1252.25|1257.25|1253.5|1253|1249.75|0
1752666600000|2025-07-16 11:50:00|1256|1254|1258.75|1253.75|1258.75|1255.5|1255|1251.25|0
1752666900000|2025-07-16 11:55:00|1257|1255|1260.25|1255.25|1260.25|1257|1257|1253.75|0
1752667200000|2025-07-16 12:00:00|1259|1257|1256.5|1254.5|1260.25|1257|1255.5|1252.25|0
1752667500000|2025-07-16 12:05:00|1256.75|1254.75|1254|1252|1258.75|1255|1253.5|1250.25|0
1752667800000|2025-07-16 12:10:00|1254.25|1252.25|1258.5|1253.5|1258.75|1254|1254|1250.75|0
1752668100000|2025-07-16 12:15:00|1258.75|1253.75|1270|1265|1270|1265.5|1256.5|1252.5|0
1752668400000|2025-07-16 12:20:00|1270.75|1265.75|1274.75|1269.75|1276.25|1273|1269.5|1265.75|0
1752668700000|2025-07-16 12:25:00|1274.5|1269.5|1272.25|1267.25|1274.75|1271.5|1269.5|1265.75|0
1752669000000|2025-07-16 12:30:00|1272.5|1267.5|1279.75|1274.75|1285.25|1281|1272.5|1267.5|1
1752669300000|2025-07-16 12:35:00|1279.25|1274.25|1280.25|1275.25|1281|1277|1275.5|1271.75|1
1752669600000|2025-07-16 12:40:00|1279|1277|1277.25|1272.25|1281.25|1278|1275.25|1271.75|0
1752669900000|2025-07-16 12:45:00|1275.5|1273.5|1273.5|1271.5|1277.25|1273.5|1273.25|1269.25|0
1752670200000|2025-07-16 12:50:00|1274.75|1269.75|1274|1272|1275.25|1272.5|1272|1268.75|1
1752670500000|2025-07-16 12:55:00|1275.25|1270.25|1276.75|1271.75|1277.25|1273.5|1272|1268.25|2
1752670800000|2025-07-16 13:00:00|1275|1273|1278.25|1276.25|1283.25|1280.75|1275|1272.25|30
1752671100000|2025-07-16 13:05:00|1279.25|1274.25|1282|1280|1282.25|1280|1276|1274|8
1752671400000|2025-07-16 13:10:00|1282.25|1280.25|1283.25|1281.25|1284|1282|1282.25|1280.25|4
1752671700000|2025-07-16 13:15:00|1283.5|1281.5|1290.75|1288.75|1291|1289|1282|1280|2
1752672000000|2025-07-16 13:20:00|1290.25|1288.25|1289.75|1287.75|1291.25|1289.25|1286|1284|4
1752672300000|2025-07-16 13:25:00|1290|1288|1289.25|1287.25|1290.5|1288.5|1284.75|1282.75|0
1752672600000|2025-07-16 13:30:00|1289|1287|1290|1288|1291.75|1289.75|1287.75|1285.25|3
1752672900000|2025-07-16 13:35:00|1289.75|1287.75|1279|1277|1289.75|1287.75|1278.75|1275.75|1
1752673200000|2025-07-16 13:40:00|1280.75|1275.75|1279.5|1277.5|1282.25|1280.25|1278.75|1275.75|12
1752673500000|2025-07-16 13:45:00|1281.25|1276.25|1279.75|1274.75|1283.25|1280.25|1276.75|1273.75|10
1752673800000|2025-07-16 13:50:00|1279.25|1274.25|1277.25|1272.25|1279.5|1275|1274.5|1271.75|1
1752674100000|2025-07-16 13:55:00|1277.75|1272.75|1281.5|1279.5|1281.75|1279.5|1276.5|1272.25|0
1752674400000|2025-07-16 14:00:00|1281.25|1279.25|1288.75|1283.75|1288.75|1285|1280.25|1277.75|0
1752674700000|2025-07-16 14:05:00|1287.5|1285.5|1287|1285|1291.25|1288|1287|1283.25|1
1752675000000|2025-07-16 14:10:00|1288.75|1283.75|1281.5|1276.5|1290.75|1287.5|1281|1276.5|4
1752675300000|2025-07-16 14:15:00|1281.75|1276.75|1286.75|1281.75|1287.5|1283.5|1279.5|1276.25|0
1752675600000|2025-07-16 14:20:00|1287|1282|1286.25|1281.25|1289|1285|1284.5|1280.75|1
1752675900000|2025-07-16 14:25:00|1286|1281|1283.5|1281.5|1289|1285|1283.5|1280.25|0
1752676200000|2025-07-16 14:30:00|1283|1281|1283|1278|1285.5|1281.5|1280|1276.75|0
1752676500000|2025-07-16 14:35:00|1282.75|1277.75|1283.25|1278.25|1283.5|1280.5|1280.5|1277.25|0
1752676800000|2025-07-16 14:40:00|1282|1280|1285.75|1280.75|1285.75|1281.5|1282|1278.25|0
1752677100000|2025-07-16 14:45:00|1284.5|1282.5|1289.25|1284.25|1289.25|1285.5|1283.5|1280.25|0
1752677400000|2025-07-16 14:50:00|1287.5|1285.5|1292|1287|1292|1288.5|1287|1283.25|0
1752677700000|2025-07-16 14:55:00|1291.75|1286.75|1295.5|1293.5|1296|1294|1290|1285.75|8
1752678000000|2025-07-16 15:00:00|1295.75|1293.75|1290|1288|1295.75|1293.75|1289.75|1287.25|6
1752678300000|2025-07-16 15:05:00|1289.5|1287.5|1293.5|1291.5|1295|1293|1287.75|1285.75|0
1752678600000|2025-07-16 15:10:00|1293.75|1291.75|1295.75|1293.75|1296.75|1294.75|1293.5|1290.25|0
1752678900000|2025-07-16 15:15:00|1296.5|1294.5|1302.75|1300.75|1304.25|1302|1296|1293.25|8
1752679200000|2025-07-16 15:20:00|1302.5|1300.5|1298.5|1296.5|1303.75|1301|1298.5|1296.5|1
1752679500000|2025-07-16 15:25:00|1298.75|1296.75|1299|1297|1302.25|1299.5|1298.5|1295.75|2
1752679800000|2025-07-16 15:30:00|1300.75|1295.75|1301.25|1299.25|1301.5|1299.5|1298.75|1295.75|0
1752680100000|2025-07-16 15:35:00|1301.75|1299.75|1301.5|1299.5|1302.5|1300.5|1299.5|1297.5|0
1752680400000|2025-07-16 15:40:00|1301.75|1299.75|1297|1295|1304.25|1302.25|1296.5|1294.5|0
1752680700000|2025-07-16 15:45:00|1297.25|1295.25|1294|1292|1300|1298|1293|1289.75|8
1752681000000|2025-07-16 15:50:00|1295.75|1290.75|1293.5|1291.5|1297.25|1293.5|1293.5|1290.25|1
1752681300000|2025-07-16 15:55:00|1294.5|1292.5|1294.75|1289.75|1295.75|1292.5|1288.5|1284.25|5
1752681600000|2025-07-16 16:00:00|1293|1291|1290|1288|1293.75|1291|1288|1284.75|7
1752681900000|2025-07-16 16:05:00|1290.5|1288.5|1294|1292|1295.75|1293.75|1290.5|1288.5|5
1752682200000|2025-07-16 16:10:00|1294.5|1292.5|1295.5|1293.5|1296.75|1293.75|1293|1290.75|7
1752682500000|2025-07-16 16:15:00|1295.25|1293.25|1295|1293|1296.25|1294.25|1293.5|1290.25|8
1752682800000|2025-07-16 16:20:00|1295.5|1293.5|1300|1298|1300|1298|1294.75|1291.75|5
1752683100000|2025-07-16 16:25:00|1299.5|1297.5|1301.75|1299.75|1302|1300|1298.5|1295.25|14
1752683400000|2025-07-16 16:30:00|1302|1300|1299.75|1297.75|1303.75|1301.75|1299.75|1297.75|2
1752683700000|2025-07-16 16:35:00|1300|1298|1298.75|1296.75|1300.25|1298.25|1298|1296|0
1752684000000|2025-07-16 16:40:00|1298.5|1296.5|1304|1302|1304|1302|1298.5|1296|5
1752684300000|2025-07-16 16:45:00|1303.75|1301.75|1302.25|1300.25|1304|1302|1298.5|1295.25|0
1752684600000|2025-07-16 16:50:00|1302|1300|1300.25|1298.25|1304.25|1301.25|1300|1296.75|6
1752684900000|2025-07-16 16:55:00|1300|1298|1300.25|1298.25|1302.5|1300.5|1299.25|1297.25|3
1752685200000|2025-07-16 17:00:00|1301|1299|1300|1298|1302.75|1300.75|1298.5|1295.75|0
1752685500000|2025-07-16 17:05:00|1300.25|1298.25|1301.25|1299.25|1301.5|1299.5|1298.75|1296.25|0
1752685800000|2025-07-16 17:10:00|1301.5|1299.5|1300.5|1298.5|1303.25|1299.5|1300.5|1297.25|1
1752686100000|2025-07-16 17:15:00|1301.75|1296.75|1301.25|1296.25|1301.75|1298.5|1298.5|1294.75|0
1752686400000|2025-07-16 17:20:00|1300|1298|1299|1297|1301.75|1298|1299|1295.25|0
1752686700000|2025-07-16 17:25:00|1298.75|1296.75|1294.5|1292.5|1299.75|1297.25|1294.5|1291.25|0
1752687000000|2025-07-16 17:30:00|1296.25|1291.25|1297.75|1292.75|1297.75|1294.5|1294.5|1291.25|0
1752687300000|2025-07-16 17:35:00|1296.5|1294.5|1297.25|1295.25|1299.75|1296.5|1296.5|1293.25|2
1752687600000|2025-07-16 17:40:00|1297|1295|1295.25|1293.25|1297|1295|1295|1293|1
1752687900000|2025-07-16 17:45:00|1295.75|1293.75|1296|1294|1298.25|1295|1295.5|1291.75|1
1752688200000|2025-07-16 17:50:00|1297.25|1292.25|1296|1294|1297.75|1294|1295.5|1292.25|0
1752688500000|2025-07-16 17:55:00|1295.75|1293.75|1295.5|1293.5|1296|1294|1295.5|1293.5|0
1752688800000|2025-07-16 18:00:00|1295.25|1293.25|1295.5|1293.5|1297.25|1293.5|1293.5|1290.25|0
1752689100000|2025-07-16 18:05:00|1296.75|1291.75|1294|1292|1296.75|1292.5|1294|1290.25|0
1752689400000|2025-07-16 18:10:00|1295.25|1290.25|1296.25|1291.25|1296.25|1292.5|1294|1290.25|0
1752689700000|2025-07-16 18:15:00|1295|1293|1295.5|1293.5|1297.25|1293.5|1295|1291.75|0
1752690000000|2025-07-16 18:20:00|1297.25|1292.25|1297.25|1292.25|1297.25|1294.25|1295.5|1292.25|0
1752690300000|2025-07-16 18:25:00|1295|1293|1296.25|1291.25|1297.25|1294|1294|1290.75|1
1752690600000|2025-07-16 18:30:00|1295|1293|1295.5|1293.5|1297.25|1294|1295|1291.25|0
1752690900000|2025-07-16 18:35:00|1296|1294|1295.5|1293.5|1297.25|1294|1295.5|1291.75|0
1752691200000|2025-07-16 18:40:00|1296.75|1291.75|1296|1294|1297.25|1294.25|1295|1291.75|0
1752691500000|2025-07-16 18:45:00|1297.25|1292.25|1296.5|1294.5|1298.25|1294.5|1296|1292.25|0
1752691800000|2025-07-16 18:50:00|1296.25|1294.25|1296|1294|1296.25|1294.25|1296|1294|0
1752692100000|2025-07-16 18:55:00|1297.25|1292.25|1296.5|1294.5|1298.25|1295|1296|1292.25|0
1752692400000|2025-07-16 19:00:00|1298.25|1293.25|1296.5|1294.5|1298.25|1294.5|1296.5|1293.25|0
1752692700000|2025-07-16 19:05:00|1298.25|1293.25|1297|1295|1298.25|1295|1296.5|1293.25|0
1752693000000|2025-07-16 19:10:00|1297.25|1295.25|1294.5|1292.5|1297.25|1295.25|1294.5|1290.75|0
1752693300000|2025-07-16 19:15:00|1295.75|1290.75|1296|1294|1297.25|1294|1294.5|1290.75|0
1752693600000|2025-07-16 19:20:00|1297.25|1292.25|1297.75|1295.75|1297.75|1295.75|1296|1292.25|0
1752693900000|2025-07-16 19:25:00|1298|1296|1299.25|1294.25|1299.25|1296.25|1298|1294.25|0
1752694200000|2025-07-16 19:30:00|1297.5|1295.5|1298|1296|1299.25|1296|1296.5|1294.25|0
1752694500000|2025-07-16 19:35:00|1298.75|1296.75|1298|1296|1299.25|1296.75|1298|1294.25|0
1752694800000|2025-07-16 19:40:00|1299.75|1294.75|1299|1297|1300.25|1297|1297.5|1294.25|0
1752695100000|2025-07-16 19:45:00|1298.5|1296.5|1298|1296|1300.25|1297.25|1297.5|1294.75|0
1752695400000|2025-07-16 19:50:00|1298.25|1296.25|1299.25|1297.25|1300.75|1297.75|1298|1295.75|9
1752695700000|2025-07-16 19:55:00|1299|1297|1300.25|1298.25|1300.25|1298.25|1298.5|1296.5|1
1752696000000|2025-07-16 20:00:00|1300.5|1298.5|1300.25|1298.25|1300.5|1298.5|1300|1298|0
1752696300000|2025-07-16 20:05:00|1300|1298|1299.25|1297.25|1300.25|1298.25|1299.25|1297.25|0
1752696600000|2025-07-16 20:10:00|1299.5|1297.5|1300.5|1298.5|1300.5|1298.5|1299.5|1297.5|0
1752696900000|2025-07-16 20:15:00|1300.25|1298.25|1300.75|1298.75|1300.75|1298.75|1300|1298|0
1752697200000|2025-07-16 20:20:00|1300.5|1298.5|1300.25|1298.25|1300.5|1298.5|1300.25|1298.25|0
1752697500000|2025-07-16 20:25:00|1300.5|1298.5|1300.75|1298.75|1300.75|1298.75|1300.25|1298.25|0
1752697800000|2025-07-16 20:30:00|1301|1299|1300.75|1298.75|1301.75|1299.75|1300.5|1298.5|0
1752698100000|2025-07-16 20:35:00|1301|1299|1300.75|1298.75|1301|1299|1300.75|1298.75|0
1752698400000|2025-07-16 20:40:00|1301|1299|1301.5|1299.5|1301.5|1299.5|1301|1299|0
1752698700000|2025-07-16 20:45:00|1301.25|1299.25|1301.5|1299.5|1301.5|1299.5|1301.25|1299.25|0
1752699000000|2025-07-16 20:50:00|1302.25|1300.25|1302|1300|1303.25|1301.25|1301.5|1299.5|0
1752699300000|2025-07-16 20:55:00|1302.25|1300.25|1303.5|1301.5|1305.25|1302|1302.25|1300.25|1
1752703200000|2025-07-16 22:00:00|1307|1302|1305.75|1300.75|1307|1302.5|1302.5|1299.75|0
1752703500000|2025-07-16 22:05:00|1306|1301|1305|1303|1307|1303|1305|1301|0
1752703800000|2025-07-16 22:10:00|1306.75|1301.75|1305|1303|1306.75|1303|1304.75|1301.75|0
1752704100000|2025-07-16 22:15:00|1305.25|1303.25|1307.25|1302.25|1307.75|1305|1305.25|1301.75|0
1752704400000|2025-07-16 22:20:00|1306|1304|1308|1303|1308|1304|1305|1301.75|0
1752704700000|2025-07-16 22:25:00|1308.25|1303.25|1307.5|1305.5|1308.75|1305.5|1307|1303.25|0
1752705000000|2025-07-16 22:30:00|1308.75|1303.75|1307.25|1302.25|1308.75|1305.5|1305.75|1302.25|0
1752705300000|2025-07-16 22:35:00|1307|1302|1305.75|1300.75|1307|1302.5|1304.5|1300.75|0
1752705600000|2025-07-16 22:40:00|1305.25|1300.25|1305.25|1300.25|1305.25|1300.25|1305.25|1300.25|0
1752706500000|2025-07-16 22:55:00|1306.25|1301.25|1306.25|1301.25|1306.75|1303.5|1305.5|1301.25|0
1752706800000|2025-07-16 23:00:00|1304.5|1302.5|1304|1302|1306.25|1302.5|1304|1301.25|0
1752707100000|2025-07-16 23:05:00|1305|1300|1305.25|1300.25|1305.25|1300.25|1305|1300|0
1752707400000|2025-07-16 23:10:00|1304|1302|1305.5|1300.5|1305.75|1302|1304|1300|0
1752707700000|2025-07-16 23:15:00|1305|1300|1305|1300|1305|1300|1305|1300|0
1752708000000|2025-07-16 23:20:00|1304.25|1299.25|1303.25|1298.25|1304.25|1300.5|1302.5|1298.25|0
1752708300000|2025-07-16 23:25:00|1303.5|1298.5|1304.5|1299.5|1305.25|1302|1303.5|1298.5|0
1752708600000|2025-07-16 23:30:00|1304.75|1299.75|1304|1299|1305|1300|1304|1299|0
1752708900000|2025-07-16 23:35:00|1304.5|1299.5|1303.25|1298.25|1304.5|1299.5|1303.25|1298.25|0
1752709200000|2025-07-16 23:40:00|1303|1298|1301|1296|1303|1298|1301|1296|0
1752709500000|2025-07-16 23:45:00|1300.75|1295.75|1301.25|1296.25|1301.75|1296.75|1300|1295|0
1752709800000|2025-07-16 23:50:00|1301|1296|1303.5|1298.5|1303.5|1298.5|1301|1296|0
1752710100000|2025-07-16 23:55:00|1303.25|1298.25|1303.5|1298.5|1303.75|1298.75|1302.75|1297.75|11
1752710400000|2025-07-17 00:00:00|1303.75|1298.75|1300|1298|1303.75|1298.75|1300|1296.25|0
1752710700000|2025-07-17 00:05:00|1301.25|1296.25|1301.5|1296.5|1301.75|1298.5|1299.5|1296|0
1752711000000|2025-07-17 00:10:00|1301.75|1296.75|1301.25|1296.25|1301.75|1296.75|1301|1296|0
1752711300000|2025-07-17 00:15:00|1300|1298|1300.25|1295.25|1301.25|1298|1297.5|1293.25|0
1752711600000|2025-07-17 00:20:00|1299.75|1294.75|1299|1297|1300.75|1297|1298.5|1294.75|0
1752711900000|2025-07-17 00:25:00|1300.75|1295.75|1300.75|1295.75|1301.25|1297.5|1299|1295.25|0
1752712200000|2025-07-17 00:30:00|1301|1296|1301.25|1296.25|1301.5|1297.5|1299|1295.75|0
1752712500000|2025-07-17 00:35:00|1300|1298|1300.5|1298.5|1301.75|1298.5|1300|1296.25|0
1752712800000|2025-07-17 00:40:00|1300.25|1298.25|1300|1298|1300.25|1298.25|1299.25|1297.25|0
1752713100000|2025-07-17 00:45:00|1300.25|1298.25|1303|1298|1303|1298.5|1300.25|1297|0
1752713400000|2025-07-17 00:50:00|1303.25|1298.25|1303.5|1298.5|1303.5|1298.5|1303.25|1298.25|0
1752713700000|2025-07-17 00:55:00|1302.75|1297.75|1300|1298|1302.75|1299|1299|1296|0
1752714000000|2025-07-17 01:00:00|1299.5|1297.5|1301.25|1296.25|1302.25|1298.5|1299.25|1296.25|0
1752714300000|2025-07-17 01:05:00|1301|1296|1300|1298|1301.5|1298|1299|1295.75|0
1752714600000|2025-07-17 01:10:00|1301.25|1296.25|1302|1300|1302.5|1300.5|1300|1296.25|0
1752714900000|2025-07-17 01:15:00|1302.25|1300.25|1304.25|1299.25|1304.25|1301.75|1302|1298.75|0
1752715200000|2025-07-17 01:20:00|1302.5|1300.5|1303.5|1301.5|1305.25|1301.5|1302.5|1299.25|0
1752715500000|2025-07-17 01:25:00|1304.75|1299.75|1305.25|1300.25|1305.25|1301.5|1303|1299.75|0
1752715800000|2025-07-17 01:30:00|1305|1300|1304.5|1299.5|1305|1300|1304.5|1299.5|0
1752716100000|2025-07-17 01:35:00|1304.75|1299.75|1305.25|1300.25|1305.25|1300.25|1304.75|1299.75|0
1752716400000|2025-07-17 01:40:00|1305|1300|1304.75|1299.75|1305|1301.5|1303.5|1299.75|0
1752716700000|2025-07-17 01:45:00|1305|1300|1303.5|1301.5|1305.25|1302|1303.25|1299.75|0
1752717000000|2025-07-17 01:50:00|1305.25|1300.25|1304|1302|1305.25|1302|1303.25|1300.25|0
1752717300000|2025-07-17 01:55:00|1304.25|1302.25|1307.5|1305.5|1307.5|1305.5|1304.25|1302.25|4
1752717600000|2025-07-17 02:00:00|1307.25|1305.25|1307|1305|1308.25|1306.25|1306.5|1303.25|0
1752717900000|2025-07-17 02:05:00|1306.75|1304.75|1303.75|1301.75|1306.75|1304.75|1303.5|1300.75|0
1752718200000|2025-07-17 02:10:00|1304|1302|1307.5|1305.5|1307.5|1305.5|1304|1302|0
1752718500000|2025-07-17 02:15:00|1307.75|1302.75|1307.25|1302.25|1307.75|1303.5|1304.5|1300.75|0
1752718800000|2025-07-17 02:20:00|1305.5|1303.5|1305|1303|1307.25|1304|1304.5|1301.25|0
1752719100000|2025-07-17 02:25:00|1304.5|1302.5|1304|1302|1305.75|1302.5|1304|1300.75|0
1752719400000|2025-07-17 02:30:00|1303.75|1301.75|1304.5|1302.5|1306.25|1303|1303.75|1301.25|0
1752719700000|2025-07-17 02:35:00|1304.75|1302.75|1304.75|1302.75|1306.25|1303|1304.5|1301.25|0
1752720000000|2025-07-17 02:40:00|1304.5|1302.5|1304.25|1302.25|1305.25|1302.5|1303.25|1300.25|0
1752720300000|2025-07-17 02:45:00|1304|1302|1303.5|1301.5|1304.75|1302|1302.75|1299.75|0
1752720600000|2025-07-17 02:50:00|1303|1301|1303.25|1301.25|1304.25|1302.25|1303|1301|0
1752720900000|2025-07-17 02:55:00|1303|1301|1304.25|1302.25|1304.25|1302.25|1303|1301|0
1752721200000|2025-07-17 03:00:00|1302.25|1300.25|1301.25|1296.25|1303.25|1300.25|1300|1296.25|1
1752721500000|2025-07-17 03:05:00|1299.5|1297.5|1299.25|1297.25|1301.5|1299.5|1299.25|1297.25|0
1752721800000|2025-07-17 03:10:00|1299|1297|1300.75|1295.75|1300.75|1297.5|1297.5|1295.5|0
1752722100000|2025-07-17 03:15:00|1299.5|1297.5|1300.75|1295.75|1300.75|1297.5|1299|1295.75|0
1752722400000|2025-07-17 03:20:00|1299.5|1297.5|1297.25|1292.25|1299.5|1297.5|1295.5|1292.25|0
1752722700000|2025-07-17 03:25:00|1296|1294|1295|1293|1297.25|1294|1294.5|1291.75|0
1752723000000|2025-07-17 03:30:00|1294.75|1292.75|1293.5|1291.5|1295.75|1293|1293.5|1290.75|0
1752723300000|2025-07-17 03:35:00|1295.25|1290.25|1295.5|1293.5|1297|1293.5|1293.5|1290.25|0
1752723600000|2025-07-17 03:40:00|1297.25|1292.25|1296.5|1294.5|1297.75|1294.5|1296.5|1292.25|0
1752723900000|2025-07-17 03:45:00|1296.75|1294.75|1297.5|1295.5|1298.75|1295.5|1296.75|1293.25|0
1752724200000|2025-07-17 03:50:00|1297.75|1295.75|1298.5|1296.5|1299.25|1297.25|1297.5|1295.5|1
1752724500000|2025-07-17 03:55:00|1300.25|1295.25|1298.5|1296.5|1300.25|1296.5|1298.5|1295.25|0
1752724800000|2025-07-17 04:00:00|1298.25|1296.25|1299.25|1297.25|1301.25|1297.5|1298.25|1296.25|0
1752725100000|2025-07-17 04:05:00|1298.25|1296.25|1299.75|1294.75|1299.75|1296.5|1298|1294.25|0
1752725400000|2025-07-17 04:10:00|1298.5|1296.5|1300|1295|1300.5|1297|1298.5|1294.75|1
1752725700000|2025-07-17 04:15:00|1300.5|1295.5|1300.25|1295.25|1300.5|1295.5|1300|1295|0
1752726000000|2025-07-17 04:20:00|1300.5|1295.5|1300.5|1295.5|1300.75|1295.75|1300.25|1295.25|0
1752726300000|2025-07-17 04:25:00|1300.75|1295.75|1302.25|1297.25|1302.25|1297.25|1300.5|1295.5|0
1752726600000|2025-07-17 04:30:00|1301|1299|1302.25|1297.25|1302.25|1299|1301|1297.25|0
1752726900000|2025-07-17 04:35:00|1301.75|1296.75|1301.25|1296.25|1302.25|1299|1300|1296.25|0
1752727200000|2025-07-17 04:40:00|1300|1298|1301|1296|1302|1298|1300|1296|0
1752727500000|2025-07-17 04:45:00|1300.75|1295.75|1300.75|1295.75|1301.25|1296.25|1300.75|1295.75|0
1752727800000|2025-07-17 04:50:00|1300.25|1295.25|1300.25|1295.25|1300.25|1295.25|1299.5|1294.5|0
1752728100000|2025-07-17 04:55:00|1300|1295|1300.25|1295.25|1300.25|1295.25|1299.75|1294.75|0
1752728400000|2025-07-17 05:00:00|1299|1297|1299.5|1297.5|1300.75|1297.5|1298.75|1295.25|0
1752728700000|2025-07-17 05:05:00|1298.5|1296.5|1298.25|1293.25|1300.5|1296.5|1298.25|1293.25|0
1752729000000|2025-07-17 05:10:00|1298.5|1293.5|1298.25|1293.25|1298.5|1293.5|1298.25|1293.25|0
1752729300000|2025-07-17 05:15:00|1298.5|1293.5|1299.25|1294.25|1299.5|1294.5|1298.5|1293.5|0
1752729600000|2025-07-17 05:20:00|1299.5|1294.5|1299.5|1294.5|1300.25|1295.25|1299.25|1294.25|0
1752729900000|2025-07-17 05:25:00|1299.75|1294.75|1300|1295|1300.25|1295.25|1299.25|1294.25|0
1752730200000|2025-07-17 05:30:00|1300.5|1295.5|1300.25|1295.25|1301|1296|1299.75|1294.75|0
1752730500000|2025-07-17 05:35:00|1300|1295|1300.25|1295.25|1301|1296|1299.5|1294.5|0
1752730800000|2025-07-17 05:40:00|1300|1295|1301|1296|1301.5|1296.5|1299.5|1294.5|0
1752731100000|2025-07-17 05:45:00|1301.25|1296.25|1298.25|1293.25|1301.25|1296.25|1296.5|1293.25|0
1752731400000|2025-07-17 05:50:00|1296.5|1294.5|1298.75|1293.75|1299.75|1296|1296.5|1293.5|0
1752731700000|2025-07-17 05:55:00|1297|1295|1299|1294|1299.5|1295.5|1296.25|1292.75|0
1752732000000|2025-07-17 06:00:00|1299.75|1294.75|1299|1294|1300.75|1297|1297|1292.75|0
1752732300000|2025-07-17 06:05:00|1298.5|1293.5|1299.5|1294.5|1299.5|1294.5|1298|1293|0
1752732600000|2025-07-17 06:10:00|1299.25|1294.25|1287.75|1282.75|1299.25|1294.25|1286|1282.25|0
1752732900000|2025-07-17 06:15:00|1286.5|1284.5|1286.25|1281.25|1290.25|1285.5|1283.5|1280.25|0
1752733200000|2025-07-17 06:20:00|1286|1281|1281.25|1276.25|1286|1282|1279.5|1276.25|0
1752733500000|2025-07-17 06:25:00|1279.5|1277.5|1278.5|1273.5|1281.75|1278|1277|1273.25|0
1752733800000|2025-07-17 06:30:00|1278.25|1273.25|1280.75|1275.75|1282.25|1278.5|1276.5|1273.25|0
1752734100000|2025-07-17 06:35:00|1281|1276|1279|1274|1282.25|1278.5|1275.5|1272.25|0
1752734400000|2025-07-17 06:40:00|1279.25|1274.25|1275.75|1270.75|1280|1276|1274|1270.75|0
1752734700000|2025-07-17 06:45:00|1275.5|1270.5|1280.25|1275.25|1280.25|1276|1274.5|1270|0
1752735000000|2025-07-17 06:50:00|1279|1277|1280|1275|1281.25|1277|1278|1274.75|0
1752735300000|2025-07-17 06:55:00|1280.5|1275.5|1281.5|1279.5|1282.75|1279.75|1279.75|1275|0
1752735600000|2025-07-17 07:00:00|1281.25|1279.25|1287.25|1282.25|1288.75|1286|1281.25|1278.25|0
1752735900000|2025-07-17 07:05:00|1287.75|1282.75|1289.25|1284.25|1289.75|1286|1284.5|1280.25|0
1752736200000|2025-07-17 07:10:00|1287.5|1285.5|1285.25|1280.25|1289.75|1286|1282|1279|1
1752736500000|2025-07-17 07:15:00|1283.5|1281.5|1286.5|1284.5|1287.75|1284.5|1282.5|1278.75|0
1752736800000|2025-07-17 07:20:00|1286.25|1284.25|1286.75|1281.75|1286.75|1284.25|1283.5|1279.75|1
1752737100000|2025-07-17 07:25:00|1285|1283|1287.75|1282.75|1287.75|1284|1285|1281.25|0
1752737400000|2025-07-17 07:30:00|1286|1284|1288.75|1283.75|1288.75|1285|1285|1281.75|0
1752737700000|2025-07-17 07:35:00|1288.25|1283.25|1287.75|1282.75|1288.25|1284.5|1286|1282|0
1752738000000|2025-07-17 07:40:00|1286.75|1284.75|1286|1284|1287.75|1285.25|1286|1282.25|1
1752738300000|2025-07-17 07:45:00|1285.75|1283.75|1285.25|1283.25|1287.25|1284.5|1285|1282.25|0
1752738600000|2025-07-17 07:50:00|1284.25|1282.25|1284.75|1282.75|1286.5|1284.5|1283.75|1281.75|0
1752738900000|2025-07-17 07:55:00|1284|1282|1282.75|1280.75|1284.75|1282|1281.75|1279.75|0
1752739200000|2025-07-17 08:00:00|1285.25|1280.25|1281|1279|1285.25|1281|1279.5|1275.75|0
1752739500000|2025-07-17 08:05:00|1281.5|1279.5|1279.25|1277.25|1282|1280|1279|1275.75|0
1752739800000|2025-07-17 08:10:00|1279.75|1277.75|1280.5|1278.5|1281.75|1278.5|1279.5|1276.25|0
1752740100000|2025-07-17 08:15:00|1281.75|1279.75|1282.25|1280.25|1283.75|1280.5|1280.5|1277.25|0
1752740400000|2025-07-17 08:20:00|1282.5|1280.5|1282.75|1280.75|1282.75|1280.75|1281.75|1279.75|0
1752740700000|2025-07-17 08:25:00|1283|1281|1285.25|1283.25|1286.75|1283.25|1283|1281|0
1752741000000|2025-07-17 08:30:00|1285|1283|1285.25|1283.25|1285.5|1283.5|1283.25|1281.25|0
1752741300000|2025-07-17 08:35:00|1285.5|1283.5|1285.25|1283.25|1286.25|1283.5|1283.5|1280.25|16
1752741600000|2025-07-17 08:40:00|1285.5|1283.5|1285.25|1280.25|1287.75|1284|1284|1280.25|0
1752741900000|2025-07-17 08:45:00|1283.5|1281.5|1280.75|1275.75|1284.75|1281.5|1280.25|1275.5|0
1752742200000|2025-07-17 08:50:00|1280.5|1275.5|1280|1278|1281|1278|1280|1275|0
1752742500000|2025-07-17 08:55:00|1282.25|1277.25|1281.5|1276.5|1282.25|1278.5|1280.25|1276.25|0
1752742800000|2025-07-17 09:00:00|1281.75|1276.75|1282.25|1277.25|1282.25|1279|1279|1275.75|0
1752743100000|2025-07-17 09:05:00|1279.25|1276.25|1280|1275|1281.75|1276.75|1279.25|1275|0
1752743400000|2025-07-17 09:10:00|1280.25|1275.25|1281.75|1276.75|1282|1277.5|1279|1275|0
1752743700000|2025-07-17 09:15:00|1280.5|1278.5|1284|1279|1284|1279|1280.25|1277.25|0
1752744000000|2025-07-17 09:20:00|1284.25|1279.25|1282.75|1277.75|1284.5|1280.5|1281.5|1277.75|0
1752744300000|2025-07-17 09:25:00|1283.25|1278.25|1284|1279|1284|1279.5|1281.5|1277.75|0
1752744600000|2025-07-17 09:30:00|1284.25|1279.25|1283.5|1281.5|1285.25|1281.5|1283.5|1279.25|0
1752744900000|2025-07-17 09:35:00|1284.5|1282.5|1289.25|1284.25|1289.25|1286|1283.75|1281.75|1
1752745200000|2025-07-17 09:40:00|1289.75|1284.75|1290.25|1285.25|1290.75|1287.5|1286.5|1282.75|2
1752745500000|2025-07-17 09:45:00|1289|1284|1286.5|1284.5|1289.75|1286|1286.5|1283.75|2
1752745800000|2025-07-17 09:50:00|1287.25|1282.25|1287.75|1282.75|1288.25|1284.5|1285.5|1282.25|1
1752746100000|2025-07-17 09:55:00|1287.25|1282.25|1288|1286|1289.25|1286|1287|1282.25|0
1752746400000|2025-07-17 10:00:00|1289.25|1284.25|1292.75|1287.75|1293|1289|1288|1284.25|1
1752746700000|2025-07-17 10:05:00|1291|1289|1291.75|1286.75|1292.75|1289|1289|1285.75|0
1752747000000|2025-07-17 10:10:00|1290.5|1288.5|1290.5|1288.5|1292.25|1289|1290.5|1287|0
1752747300000|2025-07-17 10:15:00|1291.25|1286.25|1290|1288|1291.75|1288.5|1288.75|1285.75|4
1752747600000|2025-07-17 10:20:00|1291.75|1286.75|1289.75|1284.75|1291.75|1288.5|1289.5|1284.75|0
1752747900000|2025-07-17 10:25:00|1289.5|1284.5|1288|1286|1289.75|1286|1287.25|1284.25|0
1752748200000|2025-07-17 10:30:00|1288.25|1286.25|1289.75|1284.75|1289.75|1286.25|1287|1283.75|0
1752748500000|2025-07-17 10:35:00|1288|1286|1288|1286|1290.75|1287.5|1288|1284.75|20
1752748800000|2025-07-17 10:40:00|1287.75|1285.75|1287|1285|1287.75|1285.75|1287|1285|0
1752749100000|2025-07-17 10:45:00|1286.5|1284.5|1286.75|1284.75|1288.75|1285.5|1286.5|1283.25|0
1752749400000|2025-07-17 10:50:00|1286.5|1284.5|1284.5|1282.5|1286.5|1284.5|1283.5|1280.25|0
1752749700000|2025-07-17 10:55:00|1284|1282|1287.5|1282.5|1287.5|1282.5|1284|1281.25|2
1752750000000|2025-07-17 11:00:00|1287.75|1282.75|1285.5|1283.5|1287.75|1284|1284.25|1280.75|0
1752750300000|2025-07-17 11:05:00|1287.25|1282.25|1286|1284|1287.25|1284|1285|1280.75|0
1752750600000|2025-07-17 11:10:00|1285.75|1283.75|1287.25|1285.25|1288.25|1285.25|1285|1282.25|0
1752750900000|2025-07-17 11:15:00|1287|1285|1291.25|1289.25|1291.5|1289.5|1287|1285|7
1752751200000|2025-07-17 11:20:00|1291|1289|1291.25|1286.25|1291.25|1289|1288.5|1285.75|0
1752751500000|2025-07-17 11:25:00|1290|1288|1290.25|1288.25|1291.5|1289.5|1290|1288|1
1752751800000|2025-07-17 11:30:00|1290.5|1288.5|1291.25|1289.25|1291.5|1289.5|1290.25|1288.25|3
1752752100000|2025-07-17 11:35:00|1291|1289|1293.25|1291.25|1294.5|1292.5|1291|1288.25|0
1752752400000|2025-07-17 11:40:00|1293|1291|1293.5|1291.5|1295.25|1292|1292.75|1289.75|0
1752752700000|2025-07-17 11:45:00|1293.75|1291.75|1291.5|1289.5|1294.5|1292.5|1289.5|1286.75|1
1752753000000|2025-07-17 11:50:00|1292.25|1287.25|1291.5|1289.5|1293.25|1290.25|1288.75|1285.75|3
1752753300000|2025-07-17 11:55:00|1293.25|1288.25|1292.5|1290.5|1294.5|1290.5|1291|1288.25|0
1752753600000|2025-07-17 12:00:00|1292.25|1290.25|1288|1286|1292.25|1290.25|1286|1282.25|45
1752753900000|2025-07-17 12:05:00|1287.75|1285.75|1289.75|1287.75|1291.25|1288|1287.75|1285.25|0
1752754200000|2025-07-17 12:10:00|1289.25|1287.25|1293|1291|1295.25|1292|1289.25|1287.25|3
1752754500000|2025-07-17 12:15:00|1292.75|1290.75|1289.75|1287.75|1295.25|1291.5|1289.5|1287.5|1
1752754800000|2025-07-17 12:20:00|1290|1288|1296.5|1294.5|1296.75|1294.75|1289.75|1287.75|22
1752755100000|2025-07-17 12:25:00|1296.25|1294.25|1298.25|1293.25|1298.75|1295.75|1295.75|1292.75|7
1752755400000|2025-07-17 12:30:00|1298.75|1293.75|1290.5|1288.5|1298.75|1295|1289|1286.25|1
1752755700000|2025-07-17 12:35:00|1290.75|1288.75|1292.5|1290.5|1293.25|1290.75|1289|1287|3
1752756000000|2025-07-17 12:40:00|1292.75|1290.75|1291.75|1289.75|1294.75|1292.5|1290.75|1288.75|0
1752756300000|2025-07-17 12:45:00|1291.25|1289.25|1281|1279|1291.25|1289.25|1280|1277.75|2
1752756600000|2025-07-17 12:50:00|1280|1278|1278|1276|1280|1278|1277.5|1274.25|1
1752756900000|2025-07-17 12:55:00|1279.25|1274.25|1280.75|1278.75|1281.75|1279|1275|1272.25|8
1752757200000|2025-07-17 13:00:00|1281|1279|1276|1274|1282|1280|1276|1272|1
1752757500000|2025-07-17 13:05:00|1276.25|1274.25|1270.75|1265.75|1279.75|1277.25|1265.25|1261.75|29
1752757800000|2025-07-17 13:10:00|1269.5|1267.5|1276|1274|1276.5|1274.5|1269.5|1267.5|1
1752758100000|2025-07-17 13:15:00|1275.75|1273.75|1280.25|1278.25|1282.25|1279.5|1275.5|1273.5|0
1752758400000|2025-07-17 13:20:00|1280.5|1278.5|1278.5|1276.5|1281.75|1278.75|1278|1274.75|3
1752758700000|2025-07-17 13:25:00|1278.25|1276.25|1282|1280|1282.25|1280.25|1276|1273.25|5
1752759000000|2025-07-17 13:30:00|1280.25|1278.25|1279.75|1277.75|1282.25|1280.25|1278.25|1275.75|3
1752759300000|2025-07-17 13:35:00|1279.5|1277.5|1279.25|1277.25|1283.25|1281.25|1278.25|1276.25|0
1752759600000|2025-07-17 13:40:00|1279|1277|1278|1276|1280.25|1278.25|1275.5|1273.5|2
1752759900000|2025-07-17 13:45:00|1278.25|1276.25|1279.75|1277.75|1281.75|1278|1278.25|1275.25|0
1752760200000|2025-07-17 13:50:00|1280|1278|1284.75|1282.75|1286.25|1283.25|1280|1278|2
1752760500000|2025-07-17 13:55:00|1285|1283|1288.25|1286.25|1292.25|1289.25|1285|1283|1
1752760800000|2025-07-17 14:00:00|1288.5|1286.5|1290.75|1288.75|1291.25|1288.75|1286.75|1284.75|0
1752761100000|2025-07-17 14:05:00|1290|1288|1291|1289|1293.75|1291.75|1289.25|1287.25|2
1752761400000|2025-07-17 14:10:00|1291.5|1289.5|1289.75|1287.75|1291.75|1289.75|1288.5|1286.5|0
1752761700000|2025-07-17 14:15:00|1290|1288|1288.25|1286.25|1290.75|1288.75|1287.25|1285.25|16
1752762000000|2025-07-17 14:20:00|1288|1286|1286.25|1284.25|1289.25|1286.25|1285.5|1282.25|0
1752762300000|2025-07-17 14:25:00|1286|1284|1286.75|1284.75|1287.75|1285.25|1284.5|1281.25|0
1752762600000|2025-07-17 14:30:00|1285.25|1283.25|1288.75|1286.75|1290.25|1287.25|1285|1282.25|8
1752762900000|2025-07-17 14:35:00|1289|1287|1288.25|1286.25|1290.5|1288.5|1287.25|1285.25|1
1752763200000|2025-07-17 14:40:00|1288|1286|1289.25|1287.25|1290|1288|1288|1286|0
1752763500000|2025-07-17 14:45:00|1289|1287|1291.25|1289.25|1292.25|1289.25|1288|1284.75|0
1752763800000|2025-07-17 14:50:00|1291.5|1289.5|1297.25|1295.25|1297.25|1295.25|1291.25|1288.25|0
1752764100000|2025-07-17 14:55:00|1297.5|1295.5|1306.75|1304.75|1310.25|1306.5|1297.5|1295.5|3
1752764400000|2025-07-17 15:00:00|1307.5|1305.5|1310.25|1308.25|1311.75|1309.5|1306.75|1303.25|12
1752764700000|2025-07-17 15:05:00|1309.75|1307.75|1308|1306|1314.25|1311|1307|1305|17
1752765000000|2025-07-17 15:10:00|1308.25|1306.25|1310.5|1308.5|1311.75|1309.25|1306|1303.25|0
1752765300000|2025-07-17 15:15:00|1310.25|1308.25|1307.75|1305.75|1312.5|1310.5|1307.5|1305.5|0
1752765600000|2025-07-17 15:20:00|1308|1306|1310.5|1308.5|1313.75|1310.75|1308|1306|0
1752765900000|2025-07-17 15:25:00|1311|1309|1309.5|1307.5|1313.25|1311.25|1309.5|1307.25|2
1752766200000|2025-07-17 15:30:00|1309.75|1307.75|1309.5|1307.5|1311|1309|1308.25|1306.25|3
1752766500000|2025-07-17 15:35:00|1309.25|1307.25|1309.75|1307.75|1312.25|1310.25|1309.25|1306.75|4
1752766800000|2025-07-17 15:40:00|1310.25|1308.25|1312.75|1310.75|1313.5|1311.5|1309.75|1307.75|0
1752767100000|2025-07-17 15:45:00|1313|1311|1309.25|1307.25|1313|1311|1309.25|1307.25|0
1752767400000|2025-07-17 15:50:00|1309|1307|1309.5|1307.5|1310.5|1308.5|1307.75|1305.75|1
1752767700000|2025-07-17 15:55:00|1309.25|1307.25|1310.5|1308.5|1311|1309|1308.75|1306.75|3
1752768000000|2025-07-17 16:00:00|1310.75|1308.75|1313.25|1311.25|1313.5|1311.5|1310.75|1308.75|9
1752768300000|2025-07-17 16:05:00|1313.5|1311.5|1314.25|1312.25|1315.5|1313.5|1313.25|1311.25|0
1752768600000|2025-07-17 16:10:00|1313.25|1311.25|1314.25|1312.25|1314.25|1312.25|1312|1310|7
1752768900000|2025-07-17 16:15:00|1314|1312|1315.75|1313.75|1316|1314|1312.75|1310.75|14
1752769200000|2025-07-17 16:20:00|1316|1314|1318.25|1316.25|1319.25|1317.25|1314.25|1312.25|4
1752769500000|2025-07-17 16:25:00|1318|1316|1317.75|1315.75|1320.75|1318.75|1317.75|1315.75|3
1752769800000|2025-07-17 16:30:00|1317.5|1315.5|1316|1314|1319.75|1316.75|1315.75|1312.25|7
1752770100000|2025-07-17 16:35:00|1315.5|1313.5|1312|1310|1317.25|1313.5|1311.5|1308.25|1
1752770400000|2025-07-17 16:40:00|1312.25|1310.25|1311.5|1309.5|1314.25|1311.5|1311.5|1308.25|0
1752770700000|2025-07-17 16:45:00|1311.75|1309.75|1317.25|1312.25|1317.25|1313.5|1311.5|1308.25|1
1752771000000|2025-07-17 16:50:00|1317.75|1312.75|1313.75|1308.75|1318.25|1314.5|1312|1308.5|1
1752771300000|2025-07-17 16:55:00|1312.5|1310.5|1313.75|1311.75|1314.75|1312.25|1311|1307.75|1
1752771600000|2025-07-17 17:00:00|1313.5|1311.5|1315.25|1313.25|1316.25|1313.5|1313.5|1311.25|0
1752771900000|2025-07-17 17:05:00|1315.5|1313.5|1317.5|1315.5|1318.25|1316|1315.25|1312.25|0
1752772200000|2025-07-17 17:10:00|1317.25|1315.25|1321|1319|1322.25|1319.25|1317.25|1314.75|0
1752772500000|2025-07-17 17:15:00|1321.25|1319.25|1329|1327|1330|1327|1320.25|1317.25|7
1752772800000|2025-07-17 17:20:00|1330.25|1325.25|1332|1330|1335.75|1332.25|1328.5|1324.75|0
1752773100000|2025-07-17 17:25:00|1333|1331|1330|1328|1335.75|1332.5|1330|1327.75|0
1752773400000|2025-07-17 17:30:00|1330.25|1328.25|1330.5|1328.5|1333.25|1329.5|1330|1326.75|0
1752773700000|2025-07-17 17:35:00|1331|1329|1330.25|1328.25|1332.75|1329.5|1329.5|1326.25|0
1752774000000|2025-07-17 17:40:00|1330.75|1325.75|1326|1324|1330.75|1327|1326|1323.75|0
1752774300000|2025-07-17 17:45:00|1325.75|1323.75|1325.75|1323.75|1326|1324|1325|1323|0
1752774600000|2025-07-17 17:50:00|1325.5|1323.5|1328.25|1326.25|1328.25|1326.25|1325.5|1323.5|8
1752774900000|2025-07-17 17:55:00|1328.5|1326.5|1328.75|1326.75|1330.25|1328.25|1328.5|1326.5|1
1752775200000|2025-07-17 18:00:00|1328|1326|1327.25|1325.25|1328|1326|1325.5|1323.5|2
1752775500000|2025-07-17 18:05:00|1327|1325|1328.5|1326.5|1329.75|1326.5|1327|1324.75|1
1752775800000|2025-07-17 18:10:00|1328.25|1326.25|1323|1321|1328.25|1326.25|1322.5|1320.5|0
1752776100000|2025-07-17 18:15:00|1323.25|1321.25|1324|1322|1326.25|1323|1322|1320|0
1752776400000|2025-07-17 18:20:00|1324.25|1322.25|1327.5|1325.5|1328.25|1326.25|1324.25|1322.25|0
1752776700000|2025-07-17 18:25:00|1326.25|1324.25|1326|1324|1328|1326|1326|1324|3
1752777000000|2025-07-17 18:30:00|1326.25|1324.25|1325.75|1323.75|1326.75|1324.75|1325.75|1323.75|1
1752777300000|2025-07-17 18:35:00|1325.5|1323.5|1325.75|1323.75|1326.25|1324|1324.5|1321.25|1
1752777600000|2025-07-17 18:40:00|1325.5|1323.5|1324.75|1322.75|1325.75|1323.75|1324.75|1322.75|6
1752777900000|2025-07-17 18:45:00|1325|1323|1324.75|1322.75|1325|1323|1324.25|1322.25|8
1752778200000|2025-07-17 18:50:00|1325|1323|1323.5|1321.5|1325|1323|1322.75|1320.75|2
1752778500000|2025-07-17 18:55:00|1323.75|1321.75|1322.75|1320.75|1324.25|1322.25|1322.75|1320.75|0
1752778800000|2025-07-17 19:00:00|1323|1321|1324|1322|1324|1322|1323|1321|1
1752779100000|2025-07-17 19:05:00|1324.25|1322.25|1323.25|1321.25|1324.25|1322.25|1322.75|1320.75|0
1752779400000|2025-07-17 19:10:00|1323|1321|1323.5|1321.5|1323.5|1321.5|1323|1321|0
1752779700000|2025-07-17 19:15:00|1323.25|1321.25|1324.75|1322.75|1324.75|1322.75|1323.25|1321.25|0
1752780000000|2025-07-17 19:20:00|1324.5|1322.5|1325.75|1323.75|1325.75|1323.75|1324.5|1322.5|0
1752780300000|2025-07-17 19:25:00|1326|1324|1323.75|1321.75|1327|1325|1323.75|1321.75|2
1752780600000|2025-07-17 19:30:00|1323.5|1321.5|1323.75|1321.75|1323.75|1321.75|1323.5|1321.5|0
1752780900000|2025-07-17 19:35:00|1324|1322|1324.75|1322.75|1326|1324|1324|1322|0
1752781200000|2025-07-17 19:40:00|1324.5|1322.5|1323.75|1321.75|1324.75|1322.75|1323.75|1321.75|0
1752781500000|2025-07-17 19:45:00|1324|1322|1324.5|1322.5|1325|1323|1323.25|1321.25|0
1752781800000|2025-07-17 19:50:00|1324.25|1322.25|1323|1321|1324.25|1322.25|1323|1321|0
1752782100000|2025-07-17 19:55:00|1323.25|1321.25|1324|1322|1325.25|1323.25|1322.25|1320.25|3
1752782400000|2025-07-17 20:00:00|1323.75|1321.75|1325.5|1323.5|1325.5|1323.5|1321.75|1319.75|0
1752782700000|2025-07-17 20:05:00|1325.75|1323.75|1325.75|1323.75|1325.75|1323.75|1325.5|1323.5|0
1752783000000|2025-07-17 20:10:00|1325.5|1323.5|1325.75|1323.75|1328|1325|1325.5|1323|0
1752783300000|2025-07-17 20:15:00|1326|1324|1325.75|1323.75|1327.25|1325.25|1325.75|1323.75|0
1752783600000|2025-07-17 20:20:00|1325.5|1323.5|1326.25|1324.25|1326.25|1324.25|1325.5|1323.5|0
1752783900000|2025-07-17 20:25:00|1326|1324|1324.75|1322.75|1326.25|1324.25|1324.75|1322.75|1
1752784200000|2025-07-17 20:30:00|1325|1323|1325|1323|1326.75|1324.75|1324.75|1322.75|0
1752784500000|2025-07-17 20:35:00|1327.5|1322.5|1327.25|1325.25|1327.5|1325.25|1326.5|1322.5|2
1752784800000|2025-07-17 20:40:00|1327.5|1325.5|1327.75|1325.75|1329|1327|1327.25|1325.25|0
1752785100000|2025-07-17 20:45:00|1328|1326|1328.75|1326.75|1329.25|1327.25|1327.5|1325.5|0
1752785400000|2025-07-17 20:50:00|1329|1327|1326.75|1324.75|1329|1327|1325.75|1323.75|0
1752785700000|2025-07-17 20:55:00|1327.5|1325.5|1328.5|1326.5|1328.75|1326.75|1327.5|1325.5|1
1752789600000|2025-07-17 22:00:00|1330|1325|1328.75|1323.75|1331.25|1327.5|1328|1323|0
1752789900000|2025-07-17 22:05:00|1329|1324|1329.75|1324.75|1329.75|1324.75|1329|1324|0
1752790200000|2025-07-17 22:10:00|1331|1326|1330.5|1325.5|1331|1326|1330|1325|0
1752790500000|2025-07-17 22:15:00|1330|1325|1331.25|1329.25|1332.25|1329.25|1328.5|1324.75|0
1752790800000|2025-07-17 22:20:00|1332|1327|1332|1327|1332.25|1327.25|1331.75|1326.75|0
1752791100000|2025-07-17 22:25:00|1332.25|1327.25|1333.25|1328.25|1333.25|1328.25|1332.25|1327.25|0
1752791400000|2025-07-17 22:30:00|1333|1328|1332.5|1327.5|1333|1328|1332.5|1327.5|0
1752791700000|2025-07-17 22:35:00|1331.5|1329.5|1333|1331|1334.25|1331|1331.5|1327.75|0
1752792000000|2025-07-17 22:40:00|1334.25|1329.25|1332.25|1327.25|1334.25|1331.25|1331.5|1327.25|0
1752792300000|2025-07-17 22:45:00|1332.5|1327.5|1333|1328|1333|1328|1332.25|1327.25|0
1752792600000|2025-07-17 22:50:00|1333.25|1328.25|1332.75|1327.75|1333.5|1329.5|1331.5|1327.75|0
1752792900000|2025-07-17 22:55:00|1332|1327|1331.5|1326.5|1332.5|1327.5|1330.5|1325.5|0
1752793200000|2025-07-17 23:00:00|1329.25|1327.25|1332.25|1327.25|1332.75|1327.75|1329.25|1326.5|0
1752793500000|2025-07-17 23:05:00|1332.5|1327.5|1331.75|1326.75|1332.5|1327.5|1331.75|1326.75|0
1752793800000|2025-07-17 23:10:00|1331.25|1326.25|1331|1326|1331.25|1326.25|1331|1326|0
1752794100000|2025-07-17 23:15:00|1330.5|1325.5|1331.5|1326.5|1331.75|1326.75|1330.5|1325.5|0
1752794400000|2025-07-17 23:20:00|1331.25|1326.25|1331.25|1326.25|1331.5|1326.5|1331|1326|1
1752794700000|2025-07-17 23:25:00|1331.5|1326.5|1331.5|1326.5|1331.5|1326.5|1331.25|1326.25|0
1752795000000|2025-07-17 23:30:00|1331.25|1326.25|1331.25|1326.25|1331.5|1326.5|1331|1326|0
1752795300000|2025-07-17 23:35:00|1331.5|1326.5|1330.75|1325.75|1331.5|1326.5|1330.75|1325.75|0
1752795600000|2025-07-17 23:40:00|1331.25|1326.25|1331|1326|1331.5|1326.5|1331|1326|0
1752795900000|2025-07-17 23:45:00|1330.75|1325.75|1329|1327|1331.25|1328|1329|1325.25|0
1752796200000|2025-07-17 23:50:00|1330.25|1325.25|1329.75|1324.75|1330.25|1326.5|1327.5|1324.75|0
1752796500000|2025-07-17 23:55:00|1329.5|1324.5|1332|1327|1332|1327|1329.5|1324.5|0
1752796800000|2025-07-18 00:00:00|1332.25|1327.25|1333.75|1328.75|1333.75|1329|1331|1327.25|0
1752797100000|2025-07-18 00:05:00|1334|1329|1335.5|1333.5|1335.5|1333.5|1332.75|1327.75|0
1752797400000|2025-07-18 00:10:00|1335.25|1333.25|1337.75|1332.75|1337.75|1334.75|1335.25|1332.25|1
1752797700000|2025-07-18 00:15:00|1337.5|1332.5|1338.25|1336.25|1338.5|1336.5|1336.5|1332.5|1
1752798000000|2025-07-18 00:20:00|1338.5|1336.5|1344.75|1342.75|1345.75|1343|1338.5|1336.5|3
1752798300000|2025-07-18 00:25:00|1344.5|1342.5|1343.25|1341.25|1345.25|1343.25|1343|1341|1
1752798600000|2025-07-18 00:30:00|1342|1340|1342|1340|1343.75|1340|1340|1336.25|0
1752798900000|2025-07-18 00:35:00|1341.75|1339.75|1340|1338|1342|1340|1340|1338|0
1752799200000|2025-07-18 00:40:00|1339.25|1337.25|1337|1335|1339.5|1337.5|1337|1333.75|1
1752799500000|2025-07-18 00:45:00|1338.75|1333.75|1340|1338|1342.75|1339|1337|1333.75|0
1752799800000|2025-07-18 00:50:00|1338|1336|1338.25|1336.25|1338.75|1336.75|1338|1336|0
1752800100000|2025-07-18 00:55:00|1338.5|1336.5|1338.25|1336.25|1338.5|1336.5|1336.75|1334.75|0
1752800400000|2025-07-18 01:00:00|1338|1336|1337|1335|1340.25|1338.25|1336.75|1334.75|1
1752800700000|2025-07-18 01:05:00|1337.75|1335.75|1337.25|1335.25|1338.75|1336.75|1335.75|1333.25|1
1752801000000|2025-07-18 01:10:00|1337.5|1335.5|1337.25|1335.25|1337.5|1335.5|1337.25|1335.25|0
1752801300000|2025-07-18 01:15:00|1336.5|1334.5|1336.5|1334.5|1337.5|1335.5|1336.25|1334.25|0
1752801600000|2025-07-18 01:20:00|1337|1335|1338|1336|1338.75|1336.5|1336.75|1333.25|0
1752801900000|2025-07-18 01:25:00|1338.25|1336.25|1338|1336|1339.25|1336.25|1338|1334.25|0
1752802200000|2025-07-18 01:30:00|1338.25|1336.25|1341|1339|1341.25|1339.25|1338.25|1336.25|0
1752802500000|2025-07-18 01:35:00|1340.75|1338.75|1339.5|1337.5|1341.25|1339|1338|1334.75|0
1752802800000|2025-07-18 01:40:00|1339.25|1337.25|1339|1337|1341.25|1337.75|1338.75|1335.25|0
1752803100000|2025-07-18 01:45:00|1339.25|1337.25|1342.5|1340.5|1343.75|1340.5|1339.25|1336.25|2
1752803400000|2025-07-18 01:50:00|1344.25|1339.25|1344.5|1342.5|1344.5|1342.5|1342.75|1339.25|0
1752803700000|2025-07-18 01:55:00|1344.25|1342.25|1351.75|1349.75|1352|1350|1344.25|1342.25|0
1752804000000|2025-07-18 02:00:00|1351.5|1349.5|1350|1348|1352.5|1350.5|1347.75|1344.75|0
1752804300000|2025-07-18 02:05:00|1351.25|1346.25|1351|1349|1354.75|1351|1350|1346.25|0
1752804600000|2025-07-18 02:10:00|1352|1350|1354|1352|1355.25|1352.25|1352|1348.75|0
1752804900000|2025-07-18 02:15:00|1353.75|1351.75|1354.25|1352.25|1355|1353|1353.75|1351.75|0
1752805200000|2025-07-18 02:20:00|1354.5|1352.5|1354.25|1352.25|1355.25|1352.75|1353.5|1350.25|0
1752805500000|2025-07-18 02:25:00|1354|1352|1353.25|1351.25|1354.25|1352.25|1353|1351|0
1752805800000|2025-07-18 02:30:00|1353|1351|1353|1351|1353.25|1351.25|1351.5|1349.5|0
1752806100000|2025-07-18 02:35:00|1352.75|1350.75|1352.25|1350.25|1353.25|1351.25|1352.25|1350.25|0
1752806400000|2025-07-18 02:40:00|1351.75|1349.75|1354|1352|1355.25|1352.5|1351.5|1349.5|0
1752806700000|2025-07-18 02:45:00|1354.5|1352.5|1357.25|1352.25|1358.25|1355.25|1354|1351.25|2
1752807000000|2025-07-18 02:50:00|1355.5|1353.5|1362.25|1357.25|1366.25|1362|1355.5|1352.25|0
1752807300000|2025-07-18 02:55:00|1360.5|1358.5|1360|1358|1364.5|1360.5|1359.5|1356.25|0
1752807600000|2025-07-18 03:00:00|1361.25|1356.25|1363.25|1358.25|1364.5|1360|1357|1353.25|2
1752807900000|2025-07-18 03:05:00|1361.5|1359.5|1360.75|1355.75|1365.25|1360.5|1359.5|1355.75|0
1752808200000|2025-07-18 03:10:00|1361.25|1356.25|1358|1353|1361.75|1358|1357.75|1353|0
1752808500000|2025-07-18 03:15:00|1356.75|1351.75|1358.75|1353.75|1359.25|1356|1356.25|1351.75|0
1752808800000|2025-07-18 03:20:00|1358.25|1353.25|1352.5|1347.5|1358.25|1353.25|1352.5|1347.5|0
1752809100000|2025-07-18 03:25:00|1352.75|1347.75|1350.75|1345.75|1353.75|1348.75|1350|1345.5|2
1752809400000|2025-07-18 03:30:00|1352|1347|1354|1349|1354.75|1351|1349.25|1346.5|0
1752809700000|2025-07-18 03:35:00|1353.75|1348.75|1354.25|1349.25|1354.25|1351.25|1351.75|1346.75|0
1752810000000|2025-07-18 03:40:00|1353|1351|1351.75|1346.75|1354.25|1351|1351.5|1346.5|1
1752810300000|2025-07-18 03:45:00|1351.5|1346.5|1351.25|1346.25|1352|1347|1351|1346|0
1752810600000|2025-07-18 03:50:00|1350|1348|1351.75|1346.75|1352.75|1348.5|1350|1346.5|0
1752810900000|2025-07-18 03:55:00|1350.5|1348.5|1348.5|1346.5|1352.25|1348.5|1348.25|1345.25|0
1752811200000|2025-07-18 04:00:00|1348.25|1346.25|1348|1343|1349.25|1346.25|1348|1343|0
1752811500000|2025-07-18 04:05:00|1348.25|1343.25|1344.25|1339.25|1348.25|1344|1343|1339.25|0
1752811800000|2025-07-18 04:10:00|1344|1339|1345|1340|1345.25|1340.5|1342.25|1338.25|0
1752812100000|2025-07-18 04:15:00|1345.25|1340.25|1345.75|1340.75|1346.75|1343.75|1343|1340|0
1752812400000|2025-07-18 04:20:00|1346|1341|1347|1342|1347.75|1342.75|1346|1341|0
1752812700000|2025-07-18 04:25:00|1347.25|1342.25|1347|1342|1347.25|1342.25|1346.75|1341.75|0
1752813000000|2025-07-18 04:30:00|1346.75|1341.75|1345.5|1343.5|1346.75|1343.5|1345|1341.75|0
1752813300000|2025-07-18 04:35:00|1345.25|1343.25|1346|1341|1346.75|1343.25|1344.5|1341|0
1752813600000|2025-07-18 04:40:00|1344|1342|1346.25|1341.25|1346.25|1342|1343.75|1340.25|0
1752813900000|2025-07-18 04:45:00|1346.5|1341.5|1346|1341|1346.75|1341.75|1345.75|1340.75|0
1752814200000|2025-07-18 04:50:00|1346.25|1341.25|1344.5|1339.5|1346.25|1342|1343.75|1339.5|0
1752814500000|2025-07-18 04:55:00|1345|1340|1344.5|1339.5|1346|1342.75|1344|1339.25|0
1752814800000|2025-07-18 05:00:00|1344.75|1339.75|1344.25|1339.25|1345|1340.5|1342.5|1339.25|0
1752815100000|2025-07-18 05:05:00|1344.75|1339.75|1344.25|1339.25|1345.25|1341.5|1342.5|1339.25|0
1752815400000|2025-07-18 05:10:00|1344.5|1339.5|1346.25|1341.25|1346.25|1341.25|1342|1338.75|0
1752815700000|2025-07-18 05:15:00|1345.75|1340.75|1345.25|1340.25|1346|1341|1344.25|1339.25|0
1752816000000|2025-07-18 05:20:00|1345.5|1340.5|1345.25|1340.25|1346|1342|1344|1340|0
1752816300000|2025-07-18 05:25:00|1345.75|1340.75|1344.75|1339.75|1345.75|1340.75|1344.5|1339.5|0
1752816600000|2025-07-18 05:30:00|1345|1340|1345.5|1340.5|1346.25|1341.5|1343.5|1339.75|0
1752816900000|2025-07-18 05:35:00|1345.25|1340.25|1345|1343|1346.25|1343|1344|1340|0
1752817200000|2025-07-18 05:40:00|1346.75|1341.75|1344|1342|1346.75|1343.5|1343.25|1340.75|1
1752817500000|2025-07-18 05:45:00|1345.75|1340.75|1348.5|1343.5|1348.5|1344.5|1344|1340.75|0
1752817800000|2025-07-18 05:50:00|1348.25|1343.25|1347.75|1342.75|1348.25|1344|1345.5|1341.25|0
1752818100000|2025-07-18 05:55:00|1347.5|1342.5|1346.5|1341.5|1347.75|1342.75|1346.5|1341.5|0
1752818400000|2025-07-18 06:00:00|1346.75|1341.75|1338|1333|1347.25|1342.25|1338|1333|0
1752818700000|2025-07-18 06:05:00|1337.75|1332.75|1339.75|1334.75|1339.75|1335.5|1336|1332.75|0
1752819000000|2025-07-18 06:10:00|1338.5|1336.5|1340.75|1335.75|1341.25|1337|1337.5|1333.5|0
1752819300000|2025-07-18 06:15:00|1341|1336|1339.25|1334.25|1341.75|1336.75|1339.25|1334.25|0
1752819600000|2025-07-18 06:20:00|1340.75|1335.75|1340.5|1335.5|1341.25|1336.25|1339.25|1334.25|0
1752819900000|2025-07-18 06:25:00|1341|1336|1339.5|1334.5|1341.25|1336.25|1339.25|1334.25|0
1752820200000|2025-07-18 06:30:00|1339.75|1334.75|1340.75|1335.75|1342.25|1338|1338.5|1334.25|1
1752820500000|2025-07-18 06:35:00|1340.5|1335.5|1347.25|1342.25|1348|1343|1339.5|1335.5|4
1752820800000|2025-07-18 06:40:00|1347.5|1342.5|1345.5|1340.5|1348.5|1343.5|1345.25|1340.25|0
1752821100000|2025-07-18 06:45:00|1345.75|1340.75|1349.5|1344.5|1351.25|1346.25|1344.75|1339.75|0
1752821400000|2025-07-18 06:50:00|1349.75|1344.75|1351|1349|1351|1349|1347.5|1344|5
1752821700000|2025-07-18 06:55:00|1350.75|1348.75|1353|1351|1354.25|1351|1350.75|1348.25|0
1752822000000|2025-07-18 07:00:00|1352.75|1350.75|1355.5|1353.5|1358.25|1355.5|1352.75|1350.75|7
1752822300000|2025-07-18 07:05:00|1356.75|1351.75|1352|1350|1356.75|1353.5|1351.25|1348.25|0
1752822600000|2025-07-18 07:10:00|1351.75|1349.75|1349.5|1347.5|1355|1351|1349.5|1346.5|5
1752822900000|2025-07-18 07:15:00|1349.75|1347.75|1350.25|1345.25|1352.25|1349|1349|1345.25|2
1752823200000|2025-07-18 07:20:00|1350|1348|1352.25|1347.25|1352.25|1348.5|1349.5|1345.75|0
1752823500000|2025-07-18 07:25:00|1351|1349|1349.25|1347.25|1353.25|1350|1349.25|1347.25|0
1752823800000|2025-07-18 07:30:00|1349.5|1347.5|1354.5|1352.5|1355.25|1352.75|1348|1346|11
1752824100000|2025-07-18 07:35:00|1354|1352|1354.5|1352.5|1356.25|1353|1352.25|1349.25|0
1752824400000|2025-07-18 07:40:00|1355|1353|1356|1354|1358.75|1355.75|1354.5|1351.25|0
1752824700000|2025-07-18 07:45:00|1356.25|1354.25|1354.75|1352.75|1356.75|1354.75|1354.25|1352.25|1
1752825000000|2025-07-18 07:50:00|1355.5|1353.5|1355.25|1353.25|1358.25|1356|1355|1353|0
1752825300000|2025-07-18 07:55:00|1357.25|1352.25|1356.25|1354.25|1359.75|1356|1355.5|1352.25|0
1752825600000|2025-07-18 08:00:00|1358.25|1353.25|1357|1355|1358.25|1355.25|1355.25|1353.25|0
1752825900000|2025-07-18 08:05:00|1358.25|1353.25|1352.75|1350.75|1359.75|1356|1352.75|1349.75|1
1752826200000|2025-07-18 08:10:00|1352.5|1350.5|1350.75|1345.75|1354.75|1351.5|1348.75|1345.75|43
1752826500000|2025-07-18 08:15:00|1349.5|1347.5|1350.5|1348.5|1352.75|1349|1348.25|1345.25|11
1752826800000|2025-07-18 08:20:00|1352.25|1347.25|1353|1351|1354.25|1351|1350.5|1346.75|0
1752827100000|2025-07-18 08:25:00|1354.75|1349.75|1354|1352|1356.25|1353.75|1352.25|1349.75|7
1752827400000|2025-07-18 08:30:00|1353.75|1351.75|1351|1349|1354.75|1352.25|1349.75|1347.75|4
1752827700000|2025-07-18 08:35:00|1352.25|1347.25|1350|1348|1352.25|1349|1348.75|1346.75|0
1752828000000|2025-07-18 08:40:00|1350.25|1348.25|1350|1348|1351.75|1349|1349|1345.25|0
1752828300000|2025-07-18 08:45:00|1349.5|1347.5|1351.5|1349.5|1352.25|1349.5|1347.75|1345.25|0
1752828600000|2025-07-18 08:50:00|1351.25|1349.25|1350.5|1348.5|1353.25|1349.25|1349|1346.25|0
1752828900000|2025-07-18 08:55:00|1352.25|1347.25|1353|1351|1355|1351.25|1350.5|1347.25|0
1752829200000|2025-07-18 09:00:00|1353.25|1351.25|1354.75|1349.75|1356.25|1353.25|1353|1349.75|0
1752829500000|2025-07-18 09:05:00|1353.5|1351.5|1354.5|1352.5|1356.25|1352.5|1353|1350|0
1752829800000|2025-07-18 09:10:00|1354.25|1352.25|1354|1352|1354.75|1352.25|1351.75|1349.75|9
1752830100000|2025-07-18 09:15:00|1354.25|1352.25|1355.25|1353.25|1356.25|1353.25|1352.75|1349.75|0
1752830400000|2025-07-18 09:20:00|1356.75|1354.75|1362|1360|1362.25|1360.25|1356.75|1354.75|2
1752830700000|2025-07-18 09:25:00|1362.25|1360.25|1363.25|1361.25|1363.5|1361.5|1361.25|1359.25|5
1752831000000|2025-07-18 09:30:00|1363.75|1361.75|1375.75|1370.75|1376.25|1373|1363.75|1361.75|16
1752831300000|2025-07-18 09:35:00|1374|1372|1376.25|1371.25|1377|1373.5|1371.75|1369.75|23
1752831600000|2025-07-18 09:40:00|1374.5|1372.5|1377.5|1375.5|1379.75|1376.75|1372.5|1368.75|0
1752831900000|2025-07-18 09:45:00|1378.25|1373.25|1369.5|1367.5|1378.25|1373.25|1369|1365.75|1
1752832200000|2025-07-18 09:50:00|1369|1367|1371.75|1366.75|1372.25|1368.5|1368.5|1366.5|1
1752832500000|2025-07-18 09:55:00|1370.5|1368.5|1368.75|1366.75|1371.75|1368.5|1368.25|1365.25|0
1752832800000|2025-07-18 10:00:00|1369|1367|1371.25|1366.25|1373.25|1370.25|1368.75|1365.75|5
1752833100000|2025-07-18 10:05:00|1370|1368|1366|1364|1371.75|1368|1365|1362.75|0
1752833400000|2025-07-18 10:10:00|1365.75|1363.75|1373.25|1368.25|1374.75|1371.5|1365.75|1362.75|1
1752833700000|2025-07-18 10:15:00|1371|1369|1371.5|1369.5|1374.5|1371|1371|1367.25|1
1752834000000|2025-07-18 10:20:00|1371.25|1369.25|1370.75|1365.75|1372|1369.25|1368.5|1365.25|11
1752834300000|2025-07-18 10:25:00|1369.5|1367.5|1372|1367|1372.25|1368|1368.75|1366|1
1752834600000|2025-07-18 10:30:00|1372.25|1367.25|1372.5|1370.5|1374.75|1371.5|1370|1366.25|0
1752834900000|2025-07-18 10:35:00|1373.75|1368.75|1374.5|1372.5|1377.25|1373|1373.75|1368.75|1
1752835200000|2025-07-18 10:40:00|1375.75|1370.75|1372.25|1367.25|1376.25|1372.5|1372.25|1367.25|0
1752835500000|2025-07-18 10:45:00|1369.5|1367.5|1367.5|1362.5|1370|1368|1363.75|1360.75|0
1752835800000|2025-07-18 10:50:00|1368.5|1363.5|1368.25|1363.25|1368.75|1364.75|1366|1361.25|3
1752836100000|2025-07-18 10:55:00|1368|1363|1366.25|1361.25|1368.5|1363.5|1363.75|1360.75|3
1752836400000|2025-07-18 11:00:00|1366.75|1361.75|1368.25|1363.25|1368.75|1365|1364.5|1361.25|1
1752836700000|2025-07-18 11:05:00|1367.75|1362.75|1365.5|1363.5|1368.75|1364.5|1365.5|1361.25|0
1752837000000|2025-07-18 11:10:00|1367.25|1362.25|1371.25|1366.25|1371.25|1367.5|1366|1362.25|0
1752837300000|2025-07-18 11:15:00|1369.5|1367.5|1371.5|1369.5|1373.25|1369.5|1369.5|1366.25|0
1752837600000|2025-07-18 11:20:00|1373.25|1368.25|1373.25|1368.25|1374.25|1370.5|1371.25|1368.25|0
1752837900000|2025-07-18 11:25:00|1373.75|1368.75|1369.25|1367.25|1374.25|1370.5|1369.25|1366|0
1752838200000|2025-07-18 11:30:00|1370|1368|1374|1372|1375.25|1372|1369.5|1367.25|0
1752838500000|2025-07-18 11:35:00|1374.25|1372.25|1373.5|1371.5|1375.25|1372.5|1373.25|1370.25|0
1752838800000|2025-07-18 11:40:00|1373.75|1371.75|1378.75|1373.75|1379.5|1375|1373.75|1371.75|1
1752839100000|2025-07-18 11:45:00|1377|1375|1376.75|1371.75|1378.75|1375|1374.5|1371.25|0
1752839400000|2025-07-18 11:50:00|1375|1373|1376.5|1374.5|1376.75|1374.5|1375|1371.75|2
1752839700000|2025-07-18 11:55:00|1376.75|1374.75|1374.5|1372.5|1378.25|1375.5|1373.25|1370.5|51
1752840000000|2025-07-18 12:00:00|1376.25|1371.25|1378|1376|1378.25|1376.25|1374.25|1371.25|66
1752840300000|2025-07-18 12:05:00|1378.25|1376.25|1377.75|1375.75|1384.25|1382.25|1377.75|1375.75|2
1752840600000|2025-07-18 12:10:00|1378|1376|1379.75|1377.75|1382.25|1379|1377.5|1374.25|0
1752840900000|2025-07-18 12:15:00|1380|1378|1380.25|1378.25|1381.75|1378.5|1378.75|1376.25|0
1752841200000|2025-07-18 12:20:00|1380.5|1378.5|1381.25|1376.25|1383.25|1381.25|1379.75|1376|0
1752841500000|2025-07-18 12:25:00|1379.25|1377.25|1376.25|1371.25|1379.5|1377.5|1372|1368.75|8
1752841800000|2025-07-18 12:30:00|1380|1375|1380.5|1378.5|1383.25|1380.5|1377|1373.75|0
1752842100000|2025-07-18 12:35:00|1381|1379|1376.25|1374.25|1383.25|1380.75|1375.75|1373.25|1
1752842400000|2025-07-18 12:40:00|1377|1375|1380.25|1375.25|1381.25|1377.5|1376|1373.25|0
1752842700000|2025-07-18 12:45:00|1380.5|1375.5|1378.25|1373.25|1380.75|1377.75|1377.25|1372.75|0
1752843000000|2025-07-18 12:50:00|1379|1374|1378|1373|1380.25|1377|1376.75|1372.75|0
1752843300000|2025-07-18 12:55:00|1377.75|1372.75|1369.5|1367.5|1377.75|1373.5|1369|1365.75|6
1752843600000|2025-07-18 13:00:00|1370.25|1368.25|1368|1366|1371.25|1368.25|1363.75|1360.75|2
1752843900000|2025-07-18 13:05:00|1368.25|1366.25|1367|1365|1369|1367|1364|1361.25|1
1752844200000|2025-07-18 13:10:00|1368.75|1363.75|1357|1355|1369.25|1366|1353.5|1350.25|11
1752844500000|2025-07-18 13:15:00|1358.75|1353.75|1351.75|1349.75|1358.75|1355|1350.25|1347.25|13
1752844800000|2025-07-18 13:20:00|1352.25|1350.25|1351.25|1346.25|1353.25|1350.5|1346.5|1343.25|0
1752845100000|2025-07-18 13:25:00|1349.5|1347.5|1345.75|1343.75|1353.25|1350.5|1345.75|1343|14
1752845400000|2025-07-18 13:30:00|1346|1344|1348.25|1343.25|1348.25|1345.5|1339.5|1336.75|13
1752845700000|2025-07-18 13:35:00|1347|1345|1338.5|1336.5|1348.25|1345|1337.25|1334.75|7
1752846000000|2025-07-18 13:40:00|1338.75|1336.75|1341.25|1339.25|1345.75|1342.5|1336.5|1333.25|2
1752846300000|2025-07-18 13:45:00|1341.75|1339.75|1338.5|1336.5|1342.5|1340.5|1338.5|1335.75|0
1752846600000|2025-07-18 13:50:00|1338.75|1336.75|1337.5|1335.5|1340.75|1337.5|1335|1332.25|8
1752846900000|2025-07-18 13:55:00|1337.75|1335.75|1333.25|1331.25|1338.75|1336.75|1333|1330.25|4
1752847200000|2025-07-18 14:00:00|1333.5|1331.5|1327.5|1325.5|1336.25|1333.75|1327.5|1325.5|23
1752847500000|2025-07-18 14:05:00|1327.25|1325.25|1342.25|1340.25|1344.25|1340.75|1326|1324|15
1752847800000|2025-07-18 14:10:00|1342.75|1337.75|1339.5|1334.5|1346.25|1342.5|1337|1333.25|1
1752848100000|2025-07-18 14:15:00|1337.25|1335.25|1326.5|1324.5|1339.5|1335.5|1322|1318.25|3
1752848400000|2025-07-18 14:20:00|1326.25|1324.25|1330.5|1325.5|1330.75|1327|1324.5|1320.75|2
1752848700000|2025-07-18 14:25:00|1330.75|1325.75|1327.75|1322.75|1331.25|1326.25|1327.75|1322.75|0
1752849000000|2025-07-18 14:30:00|1327|1322|1329|1324|1329.75|1326.5|1323.5|1320.5|0
1752849300000|2025-07-18 14:35:00|1329.25|1324.25|1324.5|1322.5|1329.25|1326|1324|1321.75|2
1752849600000|2025-07-18 14:40:00|1325|1323|1328|1326|1329.25|1326.5|1323.5|1320.25|3
1752849900000|2025-07-18 14:45:00|1328.5|1326.5|1325.5|1323.5|1328.75|1326.5|1325.5|1321.75|10
1752850200000|2025-07-18 14:50:00|1326.75|1321.75|1326.5|1324.5|1329.25|1326.5|1326|1321.75|0
1752850500000|2025-07-18 14:55:00|1326.25|1324.25|1325.25|1323.25|1326.5|1324.5|1324.5|1322.5|0
1752850800000|2025-07-18 15:00:00|1325|1323|1326|1324|1327|1325|1322.5|1319.75|12
1752851100000|2025-07-18 15:05:00|1325.75|1323.75|1318.25|1316.25|1325.75|1323.75|1317.5|1314.75|8
1752851400000|2025-07-18 15:10:00|1318|1316|1317.5|1315.5|1320.75|1318.5|1317.25|1314.25|5
1752851700000|2025-07-18 15:15:00|1317|1315|1315.5|1313.5|1322.75|1319|1314|1311.75|1
1752852000000|2025-07-18 15:20:00|1315.75|1313.75|1318|1316|1321.25|1317.5|1315.5|1312.25|0
1752852300000|2025-07-18 15:25:00|1319.75|1314.75|1320|1318|1322.25|1319|1317.5|1314.75|14
1752852600000|2025-07-18 15:30:00|1319.5|1317.5|1324|1322|1325.25|1322|1318.5|1315.25|3
1752852900000|2025-07-18 15:35:00|1324.25|1322.25|1328.75|1323.75|1329.25|1326|1322.5|1319.5|12
1752853200000|2025-07-18 15:40:00|1328.5|1323.5|1328|1326|1329.25|1326|1326|1322.25|2
1752853500000|2025-07-18 15:45:00|1327.75|1325.75|1326|1324|1330.25|1327.75|1326|1322.25|7
1752853800000|2025-07-18 15:50:00|1326.25|1324.25|1329|1327|1331.5|1329.5|1325.5|1321.75|7
1752854100000|2025-07-18 15:55:00|1328.5|1326.5|1326.25|1324.25|1329.75|1326.5|1326|1322.25|0
1752854400000|2025-07-18 16:00:00|1326|1324|1327.5|1325.5|1328.75|1325.75|1326|1322.25|2
1752854700000|2025-07-18 16:05:00|1326|1324|1325|1323|1327.75|1324.75|1323.25|1320.25|1
1752855000000|2025-07-18 16:10:00|1326.75|1321.75|1324.25|1322.25|1326.75|1323.25|1324.25|1321.75|0
1752855300000|2025-07-18 16:15:00|1324.5|1322.5|1325.75|1323.75|1326.25|1324.25|1324.5|1322.5|0
1752855600000|2025-07-18 16:20:00|1326|1324|1322.75|1320.75|1326|1324|1322.5|1320.5|0
1752855900000|2025-07-18 16:25:00|1322.5|1320.5|1318.75|1316.75|1322.75|1320.75|1318.25|1316.25|1
1752856200000|2025-07-18 16:30:00|1318|1316|1320.25|1318.25|1321.5|1319.5|1316.5|1314.5|8
1752856500000|2025-07-18 16:35:00|1320.5|1318.5|1320|1318|1321.25|1318.75|1318.75|1316.25|4
1752856800000|2025-07-18 16:40:00|1319.75|1317.75|1319.5|1317.5|1320.25|1317.75|1317.25|1313.75|1
1752857100000|2025-07-18 16:45:00|1319.25|1317.25|1314.75|1312.75|1319.25|1317.25|1314.75|1312.75|4
1752857400000|2025-07-18 16:50:00|1314.25|1312.25|1315.25|1313.25|1315.25|1313.25|1313|1311|9
1752857700000|2025-07-18 16:55:00|1315.5|1313.5|1312.75|1310.75|1316.75|1314.75|1312.5|1310.5|35
1752858000000|2025-07-18 17:00:00|1313|1311|1306.25|1304.25|1313.25|1311.25|1303.25|1301.25|1
1752858300000|2025-07-18 17:05:00|1306.5|1304.5|1309|1307|1312.25|1308.5|1305.75|1303.75|0
1752858600000|2025-07-18 17:10:00|1310.75|1305.75|1310.25|1305.25|1312.25|1308.5|1308.5|1304.75|2
1752858900000|2025-07-18 17:15:00|1309|1307|1305.25|1303.25|1310|1308|1304.75|1302.75|0
1752859200000|2025-07-18 17:20:00|1305.5|1303.5|1305|1303|1306|1304|1301.75|1299.75|6
1752859500000|2025-07-18 17:25:00|1306.25|1301.25|1307.5|1305.5|1309.25|1306|1304.5|1301.25|4
1752859800000|2025-07-18 17:30:00|1307.75|1305.75|1307.5|1305.5|1308.75|1306.25|1305.75|1303.25|0
1752860100000|2025-07-18 17:35:00|1307|1305|1305|1303|1308.25|1305|1304|1302|5
1752860400000|2025-07-18 17:40:00|1304.5|1302.5|1305.5|1303.5|1305.5|1303.5|1304|1302|2
1752860700000|2025-07-18 17:45:00|1305.75|1303.75|1306.75|1304.75|1308.75|1306|1305.25|1303.25|1
1752861000000|2025-07-18 17:50:00|1307|1305|1308.5|1306.5|1308.75|1306.75|1306|1303.75|0
1752861300000|2025-07-18 17:55:00|1308.75|1306.75|1312|1310|1313.25|1310|1308.5|1306.5|0
1752861600000|2025-07-18 18:00:00|1313.75|1308.75|1310.5|1308.5|1313.75|1310|1310|1306.75|0
1752861900000|2025-07-18 18:05:00|1310.25|1308.25|1309.25|1307.25|1311.5|1309.5|1307.75|1304.75|0
1752862200000|2025-07-18 18:10:00|1309|1307|1309.25|1307.25|1310.25|1307.25|1308.75|1305.25|0
1752862500000|2025-07-18 18:15:00|1309|1307|1309.25|1307.25|1309.25|1307.25|1307.5|1305.5|0
1752862800000|2025-07-18 18:20:00|1309.5|1307.5|1309.75|1307.75|1310.75|1307.75|1309|1305.75|0
1752863100000|2025-07-18 18:25:00|1310|1308|1308|1306|1310.5|1308.5|1308|1306|2
1752863400000|2025-07-18 18:30:00|1308.25|1306.25|1307|1305|1308.25|1306.25|1307|1305|0
1752863700000|2025-07-18 18:35:00|1307.25|1305.25|1307.75|1305.75|1307.75|1305.75|1306.75|1304.75|2
1752864000000|2025-07-18 18:40:00|1307.5|1305.5|1307|1305|1308.75|1305.75|1307|1303.75|0
1752864300000|2025-07-18 18:45:00|1306.75|1304.75|1307.5|1305.5|1307.75|1305.75|1305.25|1303.25|0
1752864600000|2025-07-18 18:50:00|1307.25|1305.25|1307.5|1305.5|1309.25|1306|1307|1304.25|0
1752864900000|2025-07-18 18:55:00|1309.25|1304.25|1307.5|1305.5|1309.25|1305.5|1307.25|1304.25|0
1752865200000|2025-07-18 19:00:00|1307.25|1305.25|1308.25|1306.25|1308.75|1306.75|1307|1305|0
1752865500000|2025-07-18 19:05:00|1308.5|1306.5|1309.25|1307.25|1310.25|1308.25|1308.5|1306.5|5
1752865800000|2025-07-18 19:10:00|1309|1307|1308.5|1306.5|1310.25|1307.25|1308.5|1305.25|0
1752866100000|2025-07-18 19:15:00|1307|1305|1307|1305|1307|1305|1307|1305|0
1752866400000|2025-07-18 19:20:00|1307.5|1305.5|1307.75|1305.75|1308.75|1305.75|1307|1303.75|0
1752866700000|2025-07-18 19:25:00|1307.5|1305.5|1309|1307|1309.25|1307.25|1307.5|1305.5|0
1752867000000|2025-07-18 19:30:00|1308.75|1306.75|1308.25|1306.25|1308.75|1306.75|1307|1305|0
1752867300000|2025-07-18 19:35:00|1309.25|1307.25|1308.25|1306.25|1309.25|1307.25|1308.25|1306.25|0
1752867600000|2025-07-18 19:40:00|1308|1306|1308.5|1306.5|1308.75|1306.75|1308|1306|0
1752867900000|2025-07-18 19:45:00|1308.25|1306.25|1308.25|1306.25|1310.25|1307|1308.25|1305.25|0
1752868200000|2025-07-18 19:50:00|1308.5|1306.5|1307.5|1305.5|1309.25|1307.25|1307.25|1305.25|6
1752868500000|2025-07-18 19:55:00|1307.25|1305.25|1308.25|1306.25|1308.25|1306.25|1305.25|1303.25|0
1752868800000|2025-07-18 20:00:00|1308|1306|1307.5|1305.5|1308.25|1306.25|1307.5|1305.5|0
1752869100000|2025-07-18 20:05:00|1307.25|1305.25|1308.25|1303.25|1308.25|1305.5|1307|1303.25|4
1752869400000|2025-07-18 20:10:00|1306.5|1304.5|1306|1304|1307.75|1304.5|1305.75|1302.75|0
1752869700000|2025-07-18 20:15:00|1307.75|1302.75|1302.5|1300.5|1307.75|1304.5|1301.75|1299.75|1
1752870000000|2025-07-18 20:20:00|1304.25|1299.25|1302.5|1300.5|1304.25|1301|1302|1299.25|0
1752870300000|2025-07-18 20:25:00|1302.75|1300.75|1302.5|1300.5|1302.75|1300.75|1301.5|1299.5|0
1752870600000|2025-07-18 20:30:00|1302.25|1300.25|1301.5|1299.5|1302.25|1300.25|1300|1298|1
1752870900000|2025-07-18 20:35:00|1301.25|1299.25|1300|1298|1301.75|1299.75|1299.25|1297.25|1
1752871200000|2025-07-18 20:40:00|1300.5|1298.5|1300|1298|1302|1300|1300|1298|0
1752871500000|2025-07-18 20:45:00|1300.25|1298.25|1300.75|1298.75|1301.25|1299.25|1299.5|1297.5|1
1752871800000|2025-07-18 20:50:00|1299.5|1297.5|1298.25|1296.25|1300.25|1297.5|1297.75|1295.25|0
1752872100000|2025-07-18 20:55:00|1298|1296|1297.75|1295.75|1300|1298|1297.75|1295.75|0
1753048800000|2025-07-20 22:00:00|1299.75|1297.75|1302.25|1297.25|1304.5|1299.5|1295.25|1291|0
1753049100000|2025-07-20 22:05:00|1302.5|1297.5|1301.5|1296.5|1302.75|1297.75|1300.25|1295.25|0
1753049400000|2025-07-20 22:10:00|1301.75|1296.75|1302.25|1297.25|1302.5|1297.5|1301|1296|0
1753049700000|2025-07-20 22:15:00|1301.75|1296.75|1301.25|1296.25|1302.25|1297.25|1301.25|1296.25|0
1753050000000|2025-07-20 22:20:00|1301|1296|1302.75|1300.75|1304.75|1301|1300|1296|0
1753050300000|2025-07-20 22:25:00|1303|1301|1305.5|1303.5|1308.25|1305.5|1303|1299.75|1
1753050600000|2025-07-20 22:30:00|1305.75|1303.75|1307|1302|1307|1304|1303.25|1299|0
1753050900000|2025-07-20 22:35:00|1307.25|1302.25|1306.25|1301.25|1307.5|1302.5|1305.5|1300.5|0
1753051200000|2025-07-20 22:40:00|1306|1301|1306|1301|1306.5|1301.5|1306|1301|0
1753051500000|2025-07-20 22:45:00|1306.25|1301.25|1306.25|1301.25|1306.75|1301.75|1305.5|1300.5|0
1753051800000|2025-07-20 22:50:00|1306.5|1301.5|1306.75|1301.75|1307.25|1302.25|1306.5|1301.5|0
1753052100000|2025-07-20 22:55:00|1305.75|1300.75|1306.25|1301.25|1306.75|1303.75|1305|1300|0
1753052400000|2025-07-20 23:00:00|1305.5|1300.5|1305.75|1300.75|1305.75|1300.75|1305.5|1300.5|0
1753052700000|2025-07-20 23:05:00|1305|1300|1304.75|1299.75|1305.25|1300.25|1304|1299|0
1753053000000|2025-07-20 23:10:00|1304.5|1299.5|1304.5|1299.5|1304.5|1299.5|1304.5|1299.5|0
1753053600000|2025-07-20 23:20:00|1305|1300|1305|1300|1305|1300|1305|1300|0
1753053900000|2025-07-20 23:25:00|1305.25|1300.25|1305.25|1300.25|1305.25|1300.25|1305.25|1300.25|0
1753054500000|2025-07-20 23:35:00|1305|1300|1305|1300|1305|1300|1305|1300|0
1753054800000|2025-07-20 23:40:00|1302.75|1300.75|1305|1300|1305.25|1302.25|1302.75|1299.75|2
1753055400000|2025-07-20 23:50:00|1305.25|1300.25|1303.25|1301.25|1306.75|1302.75|1303|1300.25|1
1753055700000|2025-07-20 23:55:00|1303.5|1301.5|1304.5|1302.5|1305.75|1302.5|1302.5|1300.5|0
1753056000000|2025-07-21 00:00:00|1305.75|1300.75|1305.25|1300.25|1305.75|1302.5|1303.25|1300.25|0
1753056300000|2025-07-21 00:05:00|1304.5|1302.5|1305.75|1300.75|1306.25|1303|1304|1300.75|0
1753056600000|2025-07-21 00:10:00|1304|1302|1304.5|1302.5|1305.75|1302.5|1304|1300.75|0
1753056900000|2025-07-21 00:15:00|1305.75|1300.75|1304.5|1302.5|1305.75|1302.5|1304.5|1300.75|0
1753057200000|2025-07-21 00:20:00|1306.25|1301.25|1305.75|1300.75|1306.25|1302.5|1304|1300.75|0
1753057500000|2025-07-21 00:25:00|1304.5|1302.5|1304.75|1302.75|1305.75|1302.75|1303.75|1300.75|0
1753057800000|2025-07-21 00:30:00|1304|1302|1305.75|1303.75|1306.75|1303.75|1304|1301.75|0
1753058100000|2025-07-21 00:35:00|1306.75|1301.75|1307.75|1302.75|1307.75|1302.75|1306.75|1301.75|0
1753058400000|2025-07-21 00:40:00|1306|1304|1306.25|1301.25|1307.25|1304|1304|1301|0
1753058700000|2025-07-21 00:45:00|1306|1301|1307|1302|1307.5|1302.5|1305.75|1300.75|0
1753059000000|2025-07-21 00:50:00|1307.25|1302.25|1309.25|1304.25|1309.25|1306|1307|1302.25|0
1753059300000|2025-07-21 00:55:00|1308.75|1303.75|1306.5|1304.5|1309|1304.75|1306.5|1303.25|0
1753059600000|2025-07-21 01:00:00|1306.25|1304.25|1307.25|1302.25|1308.25|1305|1305.5|1301.75|0
1753059900000|2025-07-21 01:05:00|1307.5|1302.5|1306|1304|1308.25|1306|1305.75|1302.25|9
1753060200000|2025-07-21 01:10:00|1307.25|1302.25|1306.25|1301.25|1307.25|1304|1305|1301.25|0
1753060500000|2025-07-21 01:15:00|1306.5|1301.5|1307.25|1302.25|1308|1304|1305|1301.5|0
1753060800000|2025-07-21 01:20:00|1307.5|1302.5|1309.75|1304.75|1309.75|1306.5|1306.5|1302.25|0
1753061100000|2025-07-21 01:25:00|1308.5|1306.5|1309.5|1307.5|1310.75|1307.75|1308.5|1304.75|0
1753061400000|2025-07-21 01:30:00|1309.75|1307.75|1312.5|1310.5|1313.5|1311.5|1309.75|1307.75|0
1753061700000|2025-07-21 01:35:00|1312.25|1310.25|1308.25|1303.25|1312.5|1310.5|1306.5|1303.25|0
1753062000000|2025-07-21 01:40:00|1307|1305|1312.25|1307.25|1313.25|1310|1307|1303.25|0
1753062300000|2025-07-21 01:45:00|1312|1307|1310.5|1308.5|1312|1308.75|1310|1306.75|0
1753062600000|2025-07-21 01:50:00|1311.75|1306.75|1310|1308|1312.25|1309|1310|1306.75|0
1753062900000|2025-07-21 01:55:00|1310.25|1308.25|1306.5|1304.5|1310.25|1308.25|1306.5|1304.5|1
1753063200000|2025-07-21 02:00:00|1306.25|1304.25|1300|1298|1306.25|1304.25|1300|1296.25|4
1753063500000|2025-07-21 02:05:00|1301.25|1296.25|1291.75|1289.75|1301.25|1298.75|1291.75|1289.75|0
1753063800000|2025-07-21 02:10:00|1291.5|1289.5|1294|1292|1296.75|1293|1290|1286.75|3
1753064100000|2025-07-21 02:15:00|1293.75|1291.75|1295|1293|1296.75|1294|1293.25|1290.75|1
1753064400000|2025-07-21 02:20:00|1296.25|1291.25|1294.25|1292.25|1296.25|1293.25|1293.5|1290.75|0
1753064700000|2025-07-21 02:25:00|1294|1292|1300.25|1298.25|1301|1298.25|1293.25|1291.25|1
1753065000000|2025-07-21 02:30:00|1302.25|1297.25|1300|1295|1302.25|1298.75|1298.75|1293.75|0
1753065300000|2025-07-21 02:35:00|1299.75|1294.75|1299.5|1294.5|1299.75|1294.75|1299|1294|0
1753065600000|2025-07-21 02:40:00|1299|1294|1298.5|1293.5|1299.5|1297|1298.25|1293.25|0
1753065900000|2025-07-21 02:45:00|1298.25|1293.25|1297|1292|1298.5|1293.5|1296.5|1291.5|0
1753066200000|2025-07-21 02:50:00|1296.75|1291.75|1296.25|1291.25|1297|1292|1294|1290.75|0
1753066500000|2025-07-21 02:55:00|1296.5|1291.5|1296|1291|1297.25|1292.25|1296|1291|0
1753066800000|2025-07-21 03:00:00|1295.75|1290.75|1298.25|1293.25|1298.25|1293.75|1293.5|1290.25|0
1753067100000|2025-07-21 03:05:00|1297|1295|1299.25|1294.25|1299.25|1296|1297|1293.75|0
1753067400000|2025-07-21 03:10:00|1298|1296|1302|1300|1303.25|1300.25|1298|1295.25|1
1753067700000|2025-07-21 03:15:00|1303.75|1298.75|1304|1299|1304.75|1301.5|1302|1298.75|0
1753068000000|2025-07-21 03:20:00|1304.25|1299.25|1303.5|1301.5|1305.25|1301.5|1303.5|1299.25|0
1753068300000|2025-07-21 03:25:00|1304.75|1299.75|1302|1300|1304.75|1302|1302|1298.25|0
1753068600000|2025-07-21 03:30:00|1301.5|1299.5|1301.5|1299.5|1302.75|1299.75|1301|1297.75|0
1753068900000|2025-07-21 03:35:00|1302.75|1297.75|1302|1300|1303.25|1300|1299|1295.25|0
1753069200000|2025-07-21 03:40:00|1303.25|1298.25|1301.25|1299.25|1303.25|1299.5|1301.25|1298.25|0
1753069500000|2025-07-21 03:45:00|1301|1299|1301.75|1296.75|1302.25|1299|1300.5|1296.75|0
1753069800000|2025-07-21 03:50:00|1300.5|1298.5|1300.75|1295.75|1301.75|1298.5|1300.5|1295.75|0
1753070100000|2025-07-21 03:55:00|1301|1296|1301|1296|1301|1296|1300.5|1295.5|0
1753070400000|2025-07-21 04:00:00|1301.25|1296.25|1300.75|1295.75|1302.25|1299|1299|1295.75|0
1753070700000|2025-07-21 04:05:00|1299.5|1297.5|1301.25|1299.25|1301.5|1299.5|1299.5|1295.75|0
1753071000000|2025-07-21 04:10:00|1301|1299|1301|1299|1302.25|1299.25|1301|1297.25|0
1753071300000|2025-07-21 04:15:00|1302.25|1297.25|1301|1299|1302.25|1299|1300.25|1296.25|0
1753071600000|2025-07-21 04:20:00|1302.25|1297.25|1302.25|1297.25|1302.25|1299|1300.5|1297.25|0
1753071900000|2025-07-21 04:25:00|1301|1299|1302.25|1300.25|1302.25|1300.25|1301|1297.25|1
1753072200000|2025-07-21 04:30:00|1303.25|1301.25|1304.25|1302.25|1304.25|1302.25|1303.25|1301.25|0
1753072500000|2025-07-21 04:35:00|1304|1302|1301.75|1299.75|1304|1302|1301.75|1299.75|0
1753072800000|2025-07-21 04:40:00|1301.5|1299.5|1301.5|1299.5|1302.75|1299.75|1301|1297.25|0
1753073100000|2025-07-21 04:45:00|1302.75|1297.75|1301.75|1299.75|1302.75|1299.75|1301|1297.25|0
1753073400000|2025-07-21 04:50:00|1301.5|1299.5|1303.25|1298.25|1303.75|1300|1301.5|1298.25|0
1753073700000|2025-07-21 04:55:00|1303.75|1298.75|1301|1299|1303.75|1300|1300.5|1297.25|0
1753074000000|2025-07-21 05:00:00|1302.25|1297.25|1300.5|1298.5|1302.25|1299|1300.5|1297.25|0
1753074300000|2025-07-21 05:05:00|1300.75|1298.75|1302.5|1300.5|1303.5|1301.5|1300.5|1298.5|2
1753074600000|2025-07-21 05:10:00|1302.25|1300.25|1302.5|1300.5|1304.25|1301.5|1302.25|1299.25|0
1753074900000|2025-07-21 05:15:00|1302|1300|1304.25|1299.25|1304.75|1301.5|1302|1298.25|0
1753075200000|2025-07-21 05:20:00|1304.5|1299.5|1304|1302|1305.25|1302|1303.5|1299.5|0
1753075500000|2025-07-21 05:25:00|1304.5|1302.5|1306.25|1304.25|1307.75|1305|1304.25|1302.25|0
1753075800000|2025-07-21 05:30:00|1305|1303|1307.25|1302.25|1307.75|1304|1305|1301.75|0
1753076100000|2025-07-21 05:35:00|1307|1302|1309.5|1307.5|1311.25|1308.25|1305.5|1301.75|0
1753076400000|2025-07-21 05:40:00|1311.25|1306.25|1308.5|1306.5|1311.25|1307.5|1308.5|1305.25|0
1753076700000|2025-07-21 05:45:00|1308.25|1306.25|1306.5|1304.5|1310.5|1307.5|1306.5|1302.75|0
1753077000000|2025-07-21 05:50:00|1306.75|1304.75|1306|1304|1308.25|1305.25|1305.25|1302.25|0
1753077300000|2025-07-21 05:55:00|1305.75|1303.75|1308.25|1303.25|1308.25|1305.25|1305.75|1302.75|0
1753077600000|2025-07-21 06:00:00|1306.5|1304.5|1302.25|1297.25|1308.25|1304.5|1300.5|1297.25|0
1753077900000|2025-07-21 06:05:00|1302.75|1297.75|1307.25|1302.25|1308.75|1305.5|1301|1297.25|0
1753078200000|2025-07-21 06:10:00|1306|1304|1307.25|1302.25|1307.25|1304|1305.5|1302.25|0
1753078500000|2025-07-21 06:15:00|1306|1304|1305.5|1303.5|1308.75|1305.75|1305.5|1302.25|0
1753078800000|2025-07-21 06:20:00|1305.75|1303.75|1308.25|1303.25|1308.25|1305.25|1305.5|1302.25|0
1753079100000|2025-07-21 06:25:00|1308.5|1303.5|1308.25|1306.25|1309.25|1306.25|1307.5|1303.5|0
1753079400000|2025-07-21 06:30:00|1309|1307|1309.5|1307.5|1310.25|1307.5|1308|1305.25|1
1753079700000|2025-07-21 06:35:00|1309.75|1307.75|1310.25|1305.25|1310.25|1307.75|1308.25|1305.25|1
1753080000000|2025-07-21 06:40:00|1309|1307|1305|1303|1310.25|1307|1305|1301.75|0
1753080300000|2025-07-21 06:45:00|1306.25|1301.25|1307.75|1302.75|1308.25|1304|1303.75|1300.75|0
1753080600000|2025-07-21 06:50:00|1307.5|1302.5|1307|1305|1307.75|1305|1305.5|1301.25|0
1753080900000|2025-07-21 06:55:00|1308|1306|1305.75|1303.75|1308.25|1306|1305.5|1301.25|0
1753081200000|2025-07-21 07:00:00|1305.5|1303.5|1301.5|1299.5|1307.75|1304.5|1295.5|1293.25|0
1753081500000|2025-07-21 07:05:00|1301.25|1299.25|1296|1294|1301.25|1299.25|1295|1292.25|1
1753081800000|2025-07-21 07:10:00|1296.25|1294.25|1297.5|1295.5|1299.75|1296|1294.5|1290.75|2
1753082100000|2025-07-21 07:15:00|1299.75|1294.75|1300.75|1295.75|1301.25|1297.5|1297.5|1294.25|1
1753082400000|2025-07-21 07:20:00|1299|1297|1296.5|1294.5|1300.25|1297|1296|1292.75|0
1753082700000|2025-07-21 07:25:00|1297.75|1292.75|1300.25|1295.25|1300.75|1297|1296.5|1292.75|0
1753083000000|2025-07-21 07:30:00|1298|1296|1300.75|1298.75|1301.75|1298.75|1297|1294|0
1753083300000|2025-07-21 07:35:00|1301.5|1299.5|1304.75|1302.75|1305.25|1302.75|1301.5|1297.75|0
1753083600000|2025-07-21 07:40:00|1305|1303|1307.75|1302.75|1307.75|1304.5|1304.5|1300.75|0
1753083900000|2025-07-21 07:45:00|1307|1305|1317.5|1315.5|1318.75|1316|1307|1303.75|1
1753084200000|2025-07-21 07:50:00|1317|1315|1312|1310|1317|1315|1310.5|1307.25|6
1753084500000|2025-07-21 07:55:00|1313.75|1308.75|1313|1308|1313.75|1310.5|1310|1307.25|0
1753084800000|2025-07-21 08:00:00|1312.75|1307.75|1318.5|1316.5|1320.75|1317|1310|1306.75|0
1753085100000|2025-07-21 08:05:00|1318.75|1316.75|1319.75|1314.75|1320.25|1317|1316.25|1312.25|0
1753085400000|2025-07-21 08:10:00|1318|1316|1315.75|1313.75|1319.75|1316.5|1315.75|1312.75|1
1753085700000|2025-07-21 08:15:00|1316.25|1311.25|1317.25|1312.25|1317.25|1313.5|1314.5|1311.25|0
1753086000000|2025-07-21 08:20:00|1316.75|1314.75|1313.25|1311.25|1318.25|1314.75|1313|1309.25|1
1753086300000|2025-07-21 08:25:00|1313|1311|1314.5|1312.5|1316.25|1313|1313|1311|0
1753086600000|2025-07-21 08:30:00|1316.25|1311.25|1316|1311|1317.75|1313.5|1313.5|1310.25|0
1753086900000|2025-07-21 08:35:00|1315.75|1310.75|1313.25|1311.25|1317.25|1313.5|1313.25|1310.25|1
1753087200000|2025-07-21 08:40:00|1313.5|1311.5|1316|1314|1317.25|1314.25|1313.5|1311.25|2
1753087500000|2025-07-21 08:45:00|1315.75|1313.75|1317.75|1312.75|1317.75|1314.5|1315|1311.25|0
1753087800000|2025-07-21 08:50:00|1316.5|1314.5|1318.25|1313.25|1319|1315.5|1314.5|1312.5|0
1753088100000|2025-07-21 08:55:00|1318.75|1313.75|1321.25|1316.25|1321.25|1317.5|1318.75|1313.75|1
1753088400000|2025-07-21 09:00:00|1320|1318|1321.25|1316.25|1322.25|1319|1319.25|1316.25|5
1753088700000|2025-07-21 09:05:00|1320|1318|1317.5|1315.5|1321.25|1318|1317.25|1314.75|1
1753089000000|2025-07-21 09:10:00|1318|1316|1318.25|1313.25|1320.25|1316.5|1317|1313.25|0
1753089300000|2025-07-21 09:15:00|1317|1315|1319.25|1317.25|1319.5|1317.5|1317|1313.25|0
1753089600000|2025-07-21 09:20:00|1319|1317|1320.25|1318.25|1320.5|1318.5|1318.25|1316.25|0
1753089900000|2025-07-21 09:25:00|1320.5|1318.5|1321.5|1319.5|1321.5|1319.5|1320.25|1318.25|0
1753090200000|2025-07-21 09:30:00|1321.25|1319.25|1318|1316|1322.5|1319.5|1316.75|1314.25|0
1753090500000|2025-07-21 09:35:00|1316.5|1314.5|1317.75|1312.75|1317.75|1315|1315.5|1311.75|0
1753090800000|2025-07-21 09:40:00|1316|1314|1316.5|1314.5|1318.25|1315|1315.5|1312.25|0
1753091100000|2025-07-21 09:45:00|1316.75|1314.75|1317.5|1315.5|1318.75|1315.75|1315|1311.25|0
1753091400000|2025-07-21 09:50:00|1319.25|1314.25|1320.75|1315.75|1320.75|1317|1317|1313.25|0
1753091700000|2025-07-21 09:55:00|1319.25|1317.25|1321.25|1316.25|1321.25|1317.5|1318|1314.25|1
1753092000000|2025-07-21 10:00:00|1320|1318|1322.25|1317.25|1322.75|1319.75|1320|1317.25|0
1753092300000|2025-07-21 10:05:00|1320.5|1318.5|1321.75|1316.75|1322.25|1318.5|1319.5|1315.75|4
1753092600000|2025-07-21 10:10:00|1321.5|1316.5|1321.75|1316.75|1322.25|1318.5|1320.5|1316.25|0
1753092900000|2025-07-21 10:15:00|1322|1317|1321.75|1316.75|1322|1318|1320|1316.25|4
1753093200000|2025-07-21 10:20:00|1320.5|1318.5|1316.5|1314.5|1321.25|1318.5|1316.5|1313.75|1
1753093500000|2025-07-21 10:25:00|1316.75|1314.75|1320.25|1315.25|1320.25|1315.75|1316.75|1313.75|0
1753093800000|2025-07-21 10:30:00|1319|1317|1314|1312|1320.75|1317|1314|1312|1
1753094100000|2025-07-21 10:35:00|1313.75|1311.75|1314.75|1312.75|1314.75|1312.75|1313.75|1311.75|0
1753094400000|2025-07-21 10:40:00|1314.5|1312.5|1309.75|1307.75|1314.75|1312.75|1309.25|1305.75|0
1753094700000|2025-07-21 10:45:00|1308.75|1306.75|1310.25|1308.25|1312.25|1310.25|1308.75|1305.75|0
1753095000000|2025-07-21 10:50:00|1312.25|1307.25|1314.25|1309.25|1314.25|1310.75|1308|1306|0
1753095300000|2025-07-21 10:55:00|1313|1311|1312|1310|1315.25|1311.5|1311.5|1308|0
1753095600000|2025-07-21 11:00:00|1312.25|1310.25|1313.25|1308.25|1315.25|1311.5|1311.5|1308.25|0
1753095900000|2025-07-21 11:05:00|1311.5|1309.5|1311|1309|1312.75|1310.25|1310.5|1307.25|0
1753096200000|2025-07-21 11:10:00|1312.25|1307.25|1311.5|1309.5|1312.75|1309.75|1309.75|1306.75|0
1753096500000|2025-07-21 11:15:00|1311.75|1309.75|1310.75|1308.75|1312.25|1310.25|1310.75|1308.75|1
1753096800000|2025-07-21 11:20:00|1311|1309|1319|1317|1319|1317|1311|1308.25|3
1753097100000|2025-07-21 11:25:00|1320.75|1315.75|1320.5|1318.5|1322.25|1319|1317.5|1313.75|0
1753097400000|2025-07-21 11:30:00|1320.25|1318.25|1317|1315|1322.25|1320|1317|1314.25|0
1753097700000|2025-07-21 11:35:00|1318.25|1313.25|1316.75|1311.75|1318.25|1314.5|1315.25|1311.25|0
1753098000000|2025-07-21 11:40:00|1316|1314|1317.5|1315.5|1319.25|1316|1316|1313.25|0
1753098300000|2025-07-21 11:45:00|1319.25|1314.25|1320.75|1315.75|1321|1317|1317.5|1313.75|0
1753098600000|2025-07-21 11:50:00|1321.75|1316.75|1320.5|1318.5|1322.75|1320|1319.5|1315.75|0
1753098900000|2025-07-21 11:55:00|1321.75|1316.75|1319.75|1314.75|1321.75|1318|1317.75|1314.25|0
1753099200000|2025-07-21 12:00:00|1319.5|1314.5|1314.5|1312.5|1319.5|1315|1314.5|1310.75|0
1753099500000|2025-07-21 12:05:00|1316.25|1311.25|1318|1316|1319.25|1316|1315|1311.25|0
1753099800000|2025-07-21 12:10:00|1317.75|1315.75|1314.5|1312.5|1317.75|1315.75|1314.25|1311.25|0
1753100100000|2025-07-21 12:15:00|1316.25|1311.25|1319.25|1314.25|1319.25|1315.5|1314.5|1311.25|0
1753100400000|2025-07-21 12:20:00|1317.5|1315.5|1313.5|1311.5|1318.75|1315.5|1313.5|1310.75|0
1753100700000|2025-07-21 12:25:00|1312.5|1310.5|1309|1307|1313.5|1310.5|1307.25|1304.75|0
1753101000000|2025-07-21 12:30:00|1308.5|1306.5|1307.75|1302.75|1311.75|1309|1305|1301.75|0
1753101300000|2025-07-21 12:35:00|1306|1304|1311.75|1306.75|1312.75|1308.5|1303.75|1300.75|2
1753101600000|2025-07-21 12:40:00|1310|1308|1313.25|1308.25|1313.75|1310.5|1308.5|1304.75|3
1753101900000|2025-07-21 12:45:00|1312|1310|1314.25|1309.25|1314.25|1312|1310|1306.75|2
1753102200000|2025-07-21 12:50:00|1313|1311|1316.25|1311.25|1317.25|1313.5|1312.5|1309.25|0
1753102500000|2025-07-21 12:55:00|1314.5|1312.5|1313.5|1311.5|1317.75|1314.5|1312.5|1308.75|0
1753102800000|2025-07-21 13:00:00|1314|1312|1312.5|1310.5|1315.25|1312|1310.75|1307.25|0
1753103100000|2025-07-21 13:05:00|1313.25|1311.25|1317|1315|1318.75|1316|1312.25|1310.25|0
1753103400000|2025-07-21 13:10:00|1318.75|1313.75|1319.75|1314.75|1320.25|1317.5|1315.5|1312.75|0
1753103700000|2025-07-21 13:15:00|1318|1316|1319.75|1317.75|1320.75|1317.75|1317.5|1314.75|1
1753104000000|2025-07-21 13:20:00|1319.5|1317.5|1317.5|1315.5|1320.75|1318.75|1315.5|1313.25|4
1753104300000|2025-07-21 13:25:00|1317.25|1315.25|1313.5|1311.5|1317.25|1315.25|1311|1307.25|2
1753104600000|2025-07-21 13:30:00|1314.75|1309.75|1314.25|1312.25|1318.75|1315.75|1312|1308.25|4
1753104900000|2025-07-21 13:35:00|1314.5|1312.5|1321.25|1319.25|1322.25|1320.25|1312.5|1308.75|1
1753105200000|2025-07-21 13:40:00|1322|1320|1329.75|1327.75|1332|1330|1321.75|1319.75|0
1753105500000|2025-07-21 13:45:00|1330.5|1328.5|1331.5|1329.5|1333.75|1330.75|1329|1325.5|3
1753105800000|2025-07-21 13:50:00|1330.5|1328.5|1330.75|1328.75|1332.75|1329|1327.5|1324.25|0
1753106100000|2025-07-21 13:55:00|1331|1329|1326.5|1321.5|1331.75|1329|1323.5|1320|6
1753106400000|2025-07-21 14:00:00|1327.5|1322.5|1330.25|1328.25|1332.25|1329|1326|1321.5|4
1753106700000|2025-07-21 14:05:00|1332.25|1327.25|1328.25|1323.25|1332.25|1329|1327|1323.25|0
1753107000000|2025-07-21 14:10:00|1327.75|1322.75|1322.25|1317.25|1328.25|1324.5|1320|1316.75|0
1753107300000|2025-07-21 14:15:00|1321|1319|1323.25|1318.25|1324.75|1321|1319.25|1316.75|2
1753107600000|2025-07-21 14:20:00|1321.5|1319.5|1322.75|1317.75|1323.25|1320.25|1320.5|1316.75|0
1753107900000|2025-07-21 14:25:00|1323.25|1318.25|1326.25|1321.25|1326.75|1322.5|1321.5|1318.25|0
1753108200000|2025-07-21 14:30:00|1324.5|1322.5|1324.5|1322.5|1327.25|1323.5|1323|1318.75|0
1753108500000|2025-07-21 14:35:00|1325.75|1320.75|1326|1324|1327.25|1324|1323.5|1320.25|0
1753108800000|2025-07-21 14:40:00|1325.75|1323.75|1322.25|1320.25|1327.25|1324.25|1321.25|1318.25|0
1753109100000|2025-07-21 14:45:00|1322|1320|1317|1315|1323.25|1320.25|1316.5|1313.25|0
1753109400000|2025-07-21 14:50:00|1318.25|1313.25|1315.75|1310.75|1318.75|1315.25|1310|1306.75|1
1753109700000|2025-07-21 14:55:00|1314.5|1312.5|1306.5|1304.5|1316.25|1312.5|1306.5|1302|2
1753110000000|2025-07-21 15:00:00|1306.25|1304.25|1309|1307|1310.75|1308|1305|1302.25|1
1753110300000|2025-07-21 15:05:00|1309.25|1307.25|1311|1309|1312.75|1310.25|1309|1307|0
1753110600000|2025-07-21 15:10:00|1310.75|1308.75|1306.25|1304.25|1311.75|1309.75|1306.25|1303.25|1
1753110900000|2025-07-21 15:15:00|1306.5|1304.5|1308|1306|1310.25|1307.25|1306|1303.25|1
1753111200000|2025-07-21 15:20:00|1307.25|1305.25|1307.25|1305.25|1308.75|1306.5|1306|1303.75|3
1753111500000|2025-07-21 15:25:00|1307.75|1305.75|1309.75|1307.75|1311.25|1308|1307.75|1305.75|0
1753111800000|2025-07-21 15:30:00|1309.25|1307.25|1307.25|1305.25|1310.25|1307.75|1306.25|1304.25|1
1753112100000|2025-07-21 15:35:00|1306.5|1304.5|1307.75|1305.75|1307.75|1305.75|1306.25|1304.25|0
1753112400000|2025-07-21 15:40:00|1307|1305|1306.25|1304.25|1308.25|1306.25|1306.25|1304.25|0
1753112700000|2025-07-21 15:45:00|1306|1304|1311.5|1309.5|1312.25|1310.25|1306|1304|0
1753113000000|2025-07-21 15:50:00|1311.25|1309.25|1309.75|1307.75|1312.75|1309.5|1309.75|1307.75|0
1753113300000|2025-07-21 15:55:00|1310.5|1308.5|1310|1308|1311.25|1309.25|1310|1308|3
1753113600000|2025-07-21 16:00:00|1310.25|1308.25|1312.75|1310.75|1313|1311|1309.75|1307.75|0
1753113900000|2025-07-21 16:05:00|1312.5|1310.5|1312.5|1310.5|1312.5|1310.5|1311.25|1309.25|0
1753114200000|2025-07-21 16:10:00|1312.25|1310.25|1313.75|1311.75|1314.25|1312.25|1312.25|1310.25|1
1753114500000|2025-07-21 16:15:00|1313.5|1311.5|1313.25|1311.25|1313.75|1311.75|1311.75|1309.75|1
1753114800000|2025-07-21 16:20:00|1313.5|1311.5|1314|1312|1314|1312|1313.25|1311.25|0
1753115100000|2025-07-21 16:25:00|1314.25|1312.25|1313.75|1311.75|1315|1313|1313.75|1311.75|1
1753115400000|2025-07-21 16:30:00|1313|1311|1312.75|1310.75|1313|1311|1312.5|1310.5|1
1753115700000|2025-07-21 16:35:00|1313|1311|1309.75|1307.75|1313.75|1311.75|1308.25|1306.25|2
1753116000000|2025-07-21 16:40:00|1309.5|1307.5|1308.25|1306.25|1309.75|1307.5|1307.25|1304.75|0
1753116300000|2025-07-21 16:45:00|1308.5|1306.5|1311.5|1309.5|1311.75|1309.75|1308.5|1306.5|0
1753116600000|2025-07-21 16:50:00|1311.75|1309.75|1312|1310|1312.5|1310.5|1311.25|1309.25|2
1753116900000|2025-07-21 16:55:00|1311.75|1309.75|1314.25|1312.25|1314.5|1312.5|1310|1308|2
1753117200000|2025-07-21 17:00:00|1314.5|1312.5|1317.75|1315.75|1318.5|1316.5|1314.25|1312.25|2
1753117500000|2025-07-21 17:05:00|1318.5|1316.5|1317.25|1315.25|1318.5|1316.5|1317.25|1315.25|0
1753117800000|2025-07-21 17:10:00|1317.5|1315.5|1317.25|1315.25|1318|1316|1317.25|1315.25|0
1753118100000|2025-07-21 17:15:00|1317.5|1315.5|1317.25|1315.25|1317.75|1315.75|1317.25|1315.25|0
1753118400000|2025-07-21 17:20:00|1317|1315|1319.25|1317.25|1319.5|1317.5|1316.25|1314.25|8
1753118700000|2025-07-21 17:25:00|1319.75|1317.75|1320|1318|1320.25|1318.25|1318.25|1316.25|0
1753119000000|2025-07-21 17:30:00|1320.25|1318.25|1321|1319|1321|1319|1320.25|1318.25|0
1753119300000|2025-07-21 17:35:00|1320.75|1318.75|1319.5|1317.5|1321.5|1319.5|1319|1317|4
1753119600000|2025-07-21 17:40:00|1319.25|1317.25|1318.5|1316.5|1320.25|1318|1318.5|1315.25|5
1753119900000|2025-07-21 17:45:00|1318.25|1316.25|1318.75|1316.75|1318.75|1316.75|1318.25|1316.25|0
1753120200000|2025-07-21 17:50:00|1319|1317|1320.25|1315.25|1320.75|1317.25|1318.5|1315.25|0
1753120500000|2025-07-21 17:55:00|1319|1317|1319.5|1317.5|1320.75|1317.5|1319|1315.75|0
1753120800000|2025-07-21 18:00:00|1320|1318|1320.75|1315.75|1320.75|1318.75|1319|1315.25|1
1753121100000|2025-07-21 18:05:00|1319|1317|1319.25|1317.25|1319.25|1317.25|1319|1317|0
1753121400000|2025-07-21 18:10:00|1319|1317|1317|1315|1319|1317|1317|1313.75|1
1753121700000|2025-07-21 18:15:00|1318.75|1313.75|1317|1315|1318.75|1315.5|1317|1313.75|0
1753122000000|2025-07-21 18:20:00|1316.25|1314.25|1317.5|1315.5|1317.5|1315.5|1316.25|1314.25|11
1753122300000|2025-07-21 18:25:00|1318.75|1313.75|1317.5|1315.5|1318.75|1315.5|1316.25|1313.75|3
1753122600000|2025-07-21 18:30:00|1318|1316|1317.5|1315.5|1319.25|1316|1317.5|1314.25|0
1753122900000|2025-07-21 18:35:00|1319.25|1314.25|1317.5|1315.5|1319.25|1315.75|1317.5|1314.25|0
1753123200000|2025-07-21 18:40:00|1319.25|1314.25|1317.75|1315.75|1319.25|1316|1317.5|1314.25|0
1753123500000|2025-07-21 18:45:00|1318|1316|1317.25|1315.25|1318|1316|1317.25|1315.25|1
1753123800000|2025-07-21 18:50:00|1317.5|1315.5|1317|1315|1319.25|1315.5|1316|1312.75|0
1753124100000|2025-07-21 18:55:00|1316.75|1314.75|1318.75|1313.75|1319.25|1315.5|1316.5|1312.75|0
1753124400000|2025-07-21 19:00:00|1317|1315|1318.25|1313.25|1318.75|1315|1316.5|1312.75|0
1753124700000|2025-07-21 19:05:00|1316.75|1314.75|1318.25|1313.25|1318.25|1315|1316|1312.75|1
1753125000000|2025-07-21 19:10:00|1318.75|1313.75|1317|1315|1318.75|1315|1317|1313.75|0
1753125300000|2025-07-21 19:15:00|1317.25|1315.25|1317.5|1315.5|1317.5|1315.5|1317.25|1315.25|0
1753125600000|2025-07-21 19:20:00|1317.25|1315.25|1317.5|1315.5|1317.75|1315.75|1317.25|1315.25|0
1753125900000|2025-07-21 19:25:00|1318.75|1313.75|1316.5|1314.5|1318.75|1315.5|1316.25|1313.25|2
1753126200000|2025-07-21 19:30:00|1318.25|1313.25|1317|1315|1318.75|1315|1316.5|1313.25|0
1753126500000|2025-07-21 19:35:00|1316.75|1314.75|1317|1315|1317|1315|1316.75|1314.75|0
1753126800000|2025-07-21 19:40:00|1316.75|1314.75|1317.75|1312.75|1317.75|1314.75|1316|1312.75|0
1753127100000|2025-07-21 19:45:00|1316|1314|1316.75|1311.75|1317.75|1314|1316|1311.25|0
1753127400000|2025-07-21 19:50:00|1316.5|1311.5|1314|1312|1316.75|1312.25|1314|1310.75|0
1753127700000|2025-07-21 19:55:00|1313.5|1311.5|1313.75|1308.75|1314.75|1311.5|1312|1308.75|0
1753128000000|2025-07-21 20:00:00|1313|1311|1313|1311|1314.75|1311.5|1313|1309.75|0
1753128300000|2025-07-21 20:05:00|1312.5|1310.5|1313.25|1308.25|1313.75|1310.5|1311.5|1308.25|0
1753128600000|2025-07-21 20:10:00|1311.5|1309.5|1311.5|1309.5|1312|1310|1311.5|1309.5|0
1753128900000|2025-07-21 20:15:00|1311.25|1309.25|1312.5|1310.5|1312.5|1310.5|1311.25|1309.25|0
1753129200000|2025-07-21 20:20:00|1312.25|1310.25|1313|1311|1313|1311|1312.25|1310.25|0
1753129500000|2025-07-21 20:25:00|1314.25|1309.25|1312.5|1310.5|1314.25|1310.5|1312.25|1309.25|0
1753129800000|2025-07-21 20:30:00|1311.75|1309.75|1313.75|1308.75|1313.75|1310.5|1311.75|1308.75|0
1753130100000|2025-07-21 20:35:00|1312|1310|1313.75|1308.75|1313.75|1310|1312|1308.75|0
1753130400000|2025-07-21 20:40:00|1312|1310|1313|1311|1313.75|1311|1312|1308.75|0
1753130700000|2025-07-21 20:45:00|1314.25|1309.25|1314.75|1309.75|1314.75|1311|1313|1309.25|0
1753131000000|2025-07-21 20:50:00|1313.5|1311.5|1313|1311|1314.75|1311.5|1313|1309.75|0
1753131300000|2025-07-21 20:55:00|1313.25|1311.25|1313.5|1311.5|1314.75|1311.5|1313|1309.75|0
1753135200000|2025-07-21 22:00:00|1313|1308|1313|1311|1314.75|1311|1313|1308|0
1753135500000|2025-07-21 22:05:00|1313.5|1311.5|1313.5|1311.5|1313.5|1311.5|1313.25|1311.25|0
1753135800000|2025-07-21 22:10:00|1312.75|1310.75|1312|1307|1313.25|1310.75|1312|1307|0
1753136100000|2025-07-21 22:15:00|1313.25|1308.25|1312.75|1307.75|1313.25|1308.25|1312.75|1307.75|0
1753136400000|2025-07-21 22:20:00|1313|1308|1313|1308|1313|1308|1312.75|1307.75|0
1753136700000|2025-07-21 22:25:00|1312.75|1307.75|1313.5|1308.5|1313.5|1308.5|1312.75|1307.75|0
1753137000000|2025-07-21 22:30:00|1313.25|1308.25|1313.25|1308.25|1313.25|1309.25|1311.25|1308.25|0
1753137300000|2025-07-21 22:35:00|1313.5|1308.5|1315.75|1310.75|1315.75|1311.5|1313.25|1308.25|0
1753137600000|2025-07-21 22:40:00|1316|1311|1315.5|1310.5|1316.25|1311.25|1315.5|1310.5|0
1753137900000|2025-07-21 22:45:00|1314|1309|1316.5|1311.5|1316.5|1311.5|1314|1309|0
1753138800000|2025-07-21 23:00:00|1315.5|1313.5|1315.5|1313.5|1315.5|1313.5|1315.5|1313.5|0
1753139100000|2025-07-21 23:05:00|1316.5|1311.5|1319|1314|1319.25|1315.75|1315.5|1311.5|2
1753139400000|2025-07-21 23:10:00|1319.25|1314.25|1321.5|1319.5|1323.25|1319.5|1319|1314|6
1753139700000|2025-07-21 23:15:00|1323.25|1318.25|1323.5|1318.5|1323.75|1318.75|1323.25|1318.25|0
1753140000000|2025-07-21 23:20:00|1323.25|1318.25|1323.25|1318.25|1323.25|1318.25|1323.25|1318.25|0
1753140300000|2025-07-21 23:25:00|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|1321.5|1319.5|0
1753140600000|2025-07-21 23:30:00|1321.75|1319.75|1323.25|1318.25|1323.75|1319.75|1321.75|1318.25|0
1753140900000|2025-07-21 23:35:00|1321.5|1319.5|1320.5|1318.5|1321.5|1319.5|1320.5|1318.5|1
1753141200000|2025-07-21 23:40:00|1321|1316|1321|1316|1321|1316|1321|1316|0
1753141800000|2025-07-21 23:50:00|1321.25|1316.25|1320.75|1315.75|1321.25|1316.25|1320|1315|0
1753142100000|2025-07-21 23:55:00|1319.5|1317.5|1321.25|1316.25|1321.25|1317.5|1319|1315.75|0
1753142400000|2025-07-22 00:00:00|1319.5|1317.5|1320|1315|1321.5|1317.5|1319|1315|0
1753142700000|2025-07-22 00:05:00|1319.75|1314.75|1319|1314|1319.75|1314.75|1318.25|1313.25|0
1753143000000|2025-07-22 00:10:00|1318.75|1313.75|1318.75|1313.75|1319|1314|1318.75|1313.75|0
1753143300000|2025-07-22 00:15:00|1318.25|1313.25|1317.75|1312.75|1318.25|1313.25|1315.75|1310.75|0
1753143600000|2025-07-22 00:20:00|1317.5|1312.5|1317.25|1312.25|1317.5|1312.5|1316.75|1311.75|0
1753143900000|2025-07-22 00:25:00|1317.5|1312.5|1317.5|1312.5|1317.75|1312.75|1317.25|1312.25|0
1753144200000|2025-07-22 00:30:00|1315.5|1310.5|1315.5|1310.5|1317.75|1312.75|1315|1310|0
1753144500000|2025-07-22 00:35:00|1315.75|1310.75|1315.5|1310.5|1316|1311|1315.5|1310.5|0
1753144800000|2025-07-22 00:40:00|1315.75|1310.75|1317|1312|1317.25|1312.25|1315.25|1310.25|0
1753145100000|2025-07-22 00:45:00|1317.25|1312.25|1317.25|1312.25|1317.25|1312.25|1317.25|1312.25|0
1753145400000|2025-07-22 00:50:00|1317|1312|1315|1310|1317|1312|1314|1309|0
1753145700000|2025-07-22 00:55:00|1315.5|1310.5|1315.5|1310.5|1316.5|1311.5|1315.5|1310.5|0
1753146000000|2025-07-22 01:00:00|1315.75|1310.75|1317.5|1312.5|1317.5|1312.75|1314.5|1310.5|0
1753146900000|2025-07-22 01:15:00|1316.5|1311.5|1315.5|1310.5|1316.5|1311.5|1315.25|1310.25|0
1753147200000|2025-07-22 01:20:00|1315.25|1310.25|1309.25|1304.25|1315.25|1310.25|1308|1304.25|0
1753147500000|2025-07-22 01:25:00|1307.5|1305.5|1311|1306|1311.5|1306.5|1307.5|1304.25|0
1753147800000|2025-07-22 01:30:00|1312|1307|1310.75|1305.75|1312.5|1308|1310|1305.5|0
1753148100000|2025-07-22 01:35:00|1309|1307|1311.25|1306.25|1311.25|1307|1308|1304.25|0
1753148400000|2025-07-22 01:40:00|1311.5|1306.5|1309.25|1304.25|1311.75|1306.75|1309.25|1304.25|1
1753148700000|2025-07-22 01:45:00|1308.75|1303.75|1308.5|1303.5|1309|1304|1306|1302.25|0
1753149000000|2025-07-22 01:50:00|1308.75|1303.75|1307.5|1302.5|1308.75|1303.75|1306.25|1301.25|0
1753149300000|2025-07-22 01:55:00|1307.75|1302.75|1307.25|1302.25|1307.75|1302.75|1306.25|1301.25|0
1753149600000|2025-07-22 02:00:00|1307.5|1302.5|1307.5|1305.5|1309.25|1305.5|1307|1302.5|0
1753149900000|2025-07-22 02:05:00|1309.25|1304.25|1310.75|1305.75|1310.75|1307.5|1309|1304.25|0
1753150200000|2025-07-22 02:10:00|1309.5|1307.5|1308.5|1306.5|1310.75|1307.5|1307|1303.75|0
1753150500000|2025-07-22 02:15:00|1309.75|1304.75|1310.75|1305.75|1310.75|1305.75|1309.75|1304.75|0
1753150800000|2025-07-22 02:20:00|1311|1306|1311|1306|1311|1306|1310.5|1305.5|0
1753151100000|2025-07-22 02:25:00|1310.75|1305.75|1310.75|1305.75|1311|1307|1309|1305.25|0
1753151400000|2025-07-22 02:30:00|1311|1306|1311.75|1306.75|1311.75|1308|1310|1305.75|0
1753151700000|2025-07-22 02:35:00|1311.5|1306.5|1312.25|1307.25|1312.5|1308.5|1310.5|1306.25|0
1753152000000|2025-07-22 02:40:00|1312.5|1307.5|1312.5|1307.5|1312.5|1307.5|1312.5|1307.5|0
1753152300000|2025-07-22 02:45:00|1312.25|1307.25|1311.5|1309.5|1312.75|1309.5|1311.5|1307.25|0
1753152600000|2025-07-22 02:50:00|1313.25|1308.25|1315.5|1310.5|1315.5|1310.5|1313.25|1308.25|0
1753152900000|2025-07-22 02:55:00|1315.75|1310.75|1316.75|1311.75|1317.25|1312.25|1315.75|1310.75|0
1753153200000|2025-07-22 03:00:00|1317|1312|1316.25|1311.25|1317.25|1312.25|1316|1311|0
1753153500000|2025-07-22 03:05:00|1316|1311|1317.25|1312.25|1317.5|1312.5|1316|1311|0
1753153800000|2025-07-22 03:10:00|1317|1312|1316.25|1311.25|1317|1312|1316|1311|0
1753154100000|2025-07-22 03:15:00|1316.75|1311.75|1316|1311|1316.75|1311.75|1316|1311|0
1753154400000|2025-07-22 03:20:00|1316.25|1311.25|1314|1309|1316.25|1311.25|1313.75|1308.75|0
1753154700000|2025-07-22 03:25:00|1314.25|1309.25|1314|1309|1314.5|1309.5|1313.5|1308.5|0
1753155000000|2025-07-22 03:30:00|1313.75|1308.75|1312.25|1307.25|1314|1309|1312.25|1307.25|0
1753155300000|2025-07-22 03:35:00|1313.25|1308.25|1312.75|1307.75|1313.25|1308.25|1312.75|1307.75|0
1753155600000|2025-07-22 03:40:00|1312.5|1307.5|1315|1310|1315.25|1310.25|1312.5|1307.5|0
1753155900000|2025-07-22 03:45:00|1315.25|1310.25|1313.25|1308.25|1315.25|1311|1313|1308.25|0
1753156200000|2025-07-22 03:50:00|1313|1308|1312.5|1307.5|1313|1308|1312|1307|0
1753156500000|2025-07-22 03:55:00|1312.25|1307.25|1316.75|1311.75|1317|1312|1312.25|1307.25|1
1753156800000|2025-07-22 04:00:00|1316.25|1311.25|1314.5|1309.5|1316.25|1311.25|1314.25|1309.25|0
1753157100000|2025-07-22 04:05:00|1314.25|1309.25|1309|1304|1314.25|1309.25|1308.75|1303.75|1
1753157400000|2025-07-22 04:10:00|1309.25|1304.25|1308.75|1303.75|1309.25|1304.25|1308.75|1303.75|0
1753157700000|2025-07-22 04:15:00|1309|1304|1310.75|1305.75|1311|1306.5|1308.5|1303.75|0
1753158000000|2025-07-22 04:20:00|1310.25|1305.25|1309.75|1304.75|1311|1306|1309.75|1304.75|0
1753158300000|2025-07-22 04:25:00|1310|1305|1310|1305|1310.25|1305.25|1309.75|1304.75|0
1753158600000|2025-07-22 04:30:00|1309.75|1304.75|1309.5|1304.5|1309.75|1304.75|1309.5|1304.5|0
1753158900000|2025-07-22 04:35:00|1309.75|1304.75|1305|1303|1309.75|1304.75|1304.5|1301.25|2
1753159200000|2025-07-22 04:40:00|1304.75|1302.75|1303.75|1298.75|1304.75|1302.75|1301.5|1298.25|2
1753159500000|2025-07-22 04:45:00|1302.5|1300.5|1304.25|1299.25|1305.25|1301|1302.5|1299.25|3
1753159800000|2025-07-22 04:50:00|1302.5|1300.5|1304.25|1299.25|1304.75|1301.5|1302.5|1298.75|0
1753160100000|2025-07-22 04:55:00|1303.75|1298.75|1304.25|1299.25|1304.25|1300.25|1302.25|1298.75|0
1753160400000|2025-07-22 05:00:00|1303.75|1298.75|1304|1299|1304.25|1299.25|1303.5|1298.5|0
1753160700000|2025-07-22 05:05:00|1303.75|1298.75|1303|1301|1304.25|1301|1300.75|1297.75|0
1753161000000|2025-07-22 05:10:00|1305.25|1300.25|1305.75|1300.75|1305.75|1302|1303.25|1300.25|0
1753161300000|2025-07-22 05:15:00|1304.5|1302.5|1304.5|1302.5|1306.75|1303|1304.5|1301.25|0
1753161600000|2025-07-22 05:20:00|1305|1303|1307|1302|1307.5|1303.5|1305|1301.25|0
1753161900000|2025-07-22 05:25:00|1306.75|1301.75|1305|1300|1306.75|1302|1304|1300|0
1753162200000|2025-07-22 05:30:00|1305.5|1300.5|1309.25|1304.25|1309.75|1305|1305.5|1300.5|1
1753162500000|2025-07-22 05:35:00|1309|1304|1309|1304|1311.25|1307.5|1307|1302|0
1753162800000|2025-07-22 05:40:00|1308.75|1303.75|1308|1303|1309|1304|1308|1303|0
1753163100000|2025-07-22 05:45:00|1307.75|1302.75|1309.25|1304.25|1309.5|1304.5|1307.75|1302.75|0
1753163400000|2025-07-22 05:50:00|1308.25|1303.25|1306.5|1304.5|1308.25|1304.5|1306.25|1301.25|2
1753163700000|2025-07-22 05:55:00|1306.75|1304.75|1308.5|1303.5|1309.5|1304.75|1306.5|1303.25|0
1753164000000|2025-07-22 06:00:00|1309|1304|1309|1304|1309.5|1304.5|1308.5|1303.5|0
1753164300000|2025-07-22 06:05:00|1308.75|1303.75|1312|1307|1312|1308.25|1308.5|1303.5|0
1753164600000|2025-07-22 06:10:00|1312.75|1307.75|1314.25|1309.25|1314.5|1311.25|1311|1307.25|2
1753164900000|2025-07-22 06:15:00|1313|1311|1314.75|1309.75|1314.75|1311.5|1313|1308.5|0
1753165200000|2025-07-22 06:20:00|1313.5|1311.5|1315.5|1310.5|1316.25|1312|1313.5|1310.25|0
1753165500000|2025-07-22 06:25:00|1315.75|1310.75|1312.5|1307.5|1315.75|1310.75|1310.75|1306.5|0
1753165800000|2025-07-22 06:30:00|1312.25|1307.25|1313|1308|1313.25|1308.25|1312|1307|0
1753166100000|2025-07-22 06:35:00|1313.25|1308.25|1314|1309|1314.75|1309.75|1312.75|1307.75|0
1753166400000|2025-07-22 06:40:00|1314.25|1309.25|1315.25|1310.25|1315.5|1310.5|1313.5|1308.5|3
1753166700000|2025-07-22 06:45:00|1315|1310|1321.75|1316.75|1321.75|1318|1315|1310|0
1753167000000|2025-07-22 06:50:00|1320|1318|1318.5|1316.5|1322.25|1319|1318.5|1314|0
1753167300000|2025-07-22 06:55:00|1319.25|1314.25|1321|1319|1322.25|1319|1318.5|1313.75|0
1753167600000|2025-07-22 07:00:00|1322.25|1317.25|1318.25|1313.25|1322.75|1319.75|1316.25|1312|0
1753167900000|2025-07-22 07:05:00|1317.75|1312.75|1314.75|1309.75|1317.75|1312.75|1313.5|1309.5|0
1753168200000|2025-07-22 07:10:00|1315.25|1310.25|1316.75|1311.75|1318.25|1314.25|1312.75|1309.5|0
1753168500000|2025-07-22 07:15:00|1316.5|1311.5|1313.75|1308.75|1316.75|1312.5|1312|1308.25|0
1753168800000|2025-07-22 07:20:00|1312.5|1310.5|1312.5|1310.5|1314.25|1311|1310.75|1308.25|0
1753169100000|2025-07-22 07:25:00|1313.75|1308.75|1312.5|1310.5|1314.25|1311|1312|1308.25|0
1753169400000|2025-07-22 07:30:00|1311|1309|1312.25|1310.25|1313.75|1310.5|1310.5|1307.25|0
1753169700000|2025-07-22 07:35:00|1312.5|1310.5|1316.25|1314.25|1317.25|1314.25|1312.5|1310.5|1
1753170000000|2025-07-22 07:40:00|1317.25|1312.25|1316|1314|1317.25|1314|1313.5|1309.75|0
1753170300000|2025-07-22 07:45:00|1317.25|1312.25|1314.75|1309.75|1317.25|1313|1313|1309.75|1
1753170600000|2025-07-22 07:50:00|1313|1311|1311.5|1309.5|1314.25|1311.5|1311|1307.75|0
1753170900000|2025-07-22 07:55:00|1313.25|1308.25|1312.25|1307.25|1314.25|1311.25|1310|1306.25|0
1753171200000|2025-07-22 08:00:00|1312|1307|1310.5|1308.5|1312.75|1309|1310|1306.25|0
1753171500000|2025-07-22 08:05:00|1310.75|1308.75|1311.25|1309.25|1312.25|1309.75|1310.5|1306.75|0
1753171800000|2025-07-22 08:10:00|1311.5|1309.5|1313.5|1311.5|1314.75|1311.5|1311.5|1308.25|0
1753172100000|2025-07-22 08:15:00|1313.25|1308.25|1312|1310|1313.25|1310|1310.5|1306.75|1
1753172400000|2025-07-22 08:20:00|1313.25|1308.25|1312.75|1307.75|1313.25|1310|1311.5|1307.75|0
1753172700000|2025-07-22 08:25:00|1311|1309|1311|1309|1312.75|1309|1309|1305.25|0
1753173000000|2025-07-22 08:30:00|1310|1308|1311.75|1306.75|1311.75|1308.5|1310|1306.25|0
1753173300000|2025-07-22 08:35:00|1310|1308|1311.75|1306.75|1311.75|1308.5|1309.5|1306.25|0
1753173600000|2025-07-22 08:40:00|1310.5|1308.5|1311.75|1306.75|1312.25|1309.25|1310.5|1306.75|0
1753173900000|2025-07-22 08:45:00|1312|1307|1306.5|1304.5|1312.25|1308.5|1306.5|1304.5|0
1753174200000|2025-07-22 08:50:00|1306.25|1304.25|1301.25|1299.25|1309.25|1306|1301.25|1298.75|4
1753174500000|2025-07-22 08:55:00|1301.5|1299.5|1301.5|1299.5|1303.25|1300.25|1300|1296.75|1
1753174800000|2025-07-22 09:00:00|1300.5|1298.5|1301.25|1296.25|1304.25|1301|1298|1294.75|2
1753175100000|2025-07-22 09:05:00|1300|1298|1299.5|1297.5|1301.25|1298|1296.75|1294.25|4
1753175400000|2025-07-22 09:10:00|1299.25|1297.25|1297.75|1295.75|1300.25|1298.25|1297.75|1295.75|2
1753175700000|2025-07-22 09:15:00|1298|1296|1297.5|1295.5|1299.25|1296.25|1296|1293.25|0
1753176000000|2025-07-22 09:20:00|1297.75|1295.75|1296.25|1294.25|1297.75|1295.75|1296|1294|0
1753176300000|2025-07-22 09:25:00|1294.75|1292.75|1293.5|1291.5|1296.75|1294.5|1292.75|1289.75|0
1753176600000|2025-07-22 09:30:00|1293.75|1291.75|1298.25|1296.25|1299.75|1296.5|1292.75|1289.75|0
1753176900000|2025-07-22 09:35:00|1298.5|1296.5|1295|1293|1300.75|1297|1294.75|1291.75|0
1753177200000|2025-07-22 09:40:00|1295.25|1293.25|1292|1290|1295.25|1293.25|1292|1288.25|1
1753177500000|2025-07-22 09:45:00|1292.25|1290.25|1296|1294|1297.75|1294|1292|1290|0
1753177800000|2025-07-22 09:50:00|1297.25|1292.25|1297|1295|1298.75|1295.25|1295|1291.75|2
1753178100000|2025-07-22 09:55:00|1296.75|1294.75|1298|1296|1299.25|1296|1296|1292.25|0
1753178400000|2025-07-22 10:00:00|1297.75|1295.75|1296.75|1291.75|1299|1295.75|1295.5|1291.75|1
1753178700000|2025-07-22 10:05:00|1295|1293|1296.75|1291.75|1297.25|1294|1295|1291.75|0
1753179000000|2025-07-22 10:10:00|1296.25|1291.25|1296.25|1291.25|1297.25|1293.5|1294|1290.25|0
1753179300000|2025-07-22 10:15:00|1295|1293|1297.25|1292.25|1297.25|1293.5|1295|1291.25|0
1753179600000|2025-07-22 10:20:00|1296|1294|1295|1293|1297|1294|1294.5|1291.75|0
1753179900000|2025-07-22 10:25:00|1294.75|1292.75|1293.75|1291.75|1297.75|1294.5|1293.5|1291.5|3
1753180200000|2025-07-22 10:30:00|1293.5|1291.5|1296|1294|1297.25|1295.25|1293.25|1290.25|0
1753180500000|2025-07-22 10:35:00|1297.75|1292.75|1299|1297|1300.75|1297.5|1296.5|1292.75|0
1753180800000|2025-07-22 10:40:00|1298.75|1296.75|1299|1297|1300.75|1297|1297.5|1294.25|0
1753181100000|2025-07-22 10:45:00|1300.75|1295.75|1301.75|1299.75|1301.75|1299.75|1299|1295.25|0
1753181400000|2025-07-22 10:50:00|1301.5|1299.5|1303.25|1301.25|1304|1302|1301.25|1299.25|0
1753181700000|2025-07-22 10:55:00|1303|1301|1303.5|1301.5|1305.25|1301.75|1302|1298.75|0
1753182000000|2025-07-22 11:00:00|1303.25|1301.25|1303|1301|1303.25|1301.25|1301.5|1299.5|0
1753182300000|2025-07-22 11:05:00|1302.75|1300.75|1302.75|1297.75|1303.75|1300.75|1299.25|1297.25|0
1753182600000|2025-07-22 11:10:00|1301.5|1299.5|1305.25|1300.25|1305.75|1302|1300.5|1297.25|0
1753182900000|2025-07-22 11:15:00|1303.5|1301.5|1303.25|1301.25|1305.25|1301.5|1303|1299.75|0
1753183200000|2025-07-22 11:20:00|1303.5|1301.5|1303|1301|1304|1302|1302.5|1298.75|0
1753183500000|2025-07-22 11:25:00|1302.5|1300.5|1304|1302|1305.25|1302|1302.5|1298.75|0
1753183800000|2025-07-22 11:30:00|1304.5|1302.5|1303.5|1301.5|1305.75|1302.5|1302.5|1299.25|0
1753184100000|2025-07-22 11:35:00|1305.25|1300.25|1304.25|1299.25|1305.75|1302|1302|1298.75|0
1753184400000|2025-07-22 11:40:00|1302.5|1300.5|1302.75|1297.75|1304.75|1302.5|1300|1297.25|0
1753184700000|2025-07-22 11:45:00|1301|1299|1301.75|1296.75|1303.75|1299.5|1301|1296.75|0
1753185000000|2025-07-22 11:50:00|1300|1298|1301.5|1299.5|1304.75|1301|1300|1296.75|0
1753185300000|2025-07-22 11:55:00|1302.75|1297.75|1302|1300|1305.25|1300.5|1301.5|1297.75|0
1753185600000|2025-07-22 12:00:00|1302.25|1300.25|1294.75|1292.75|1302.25|1300.25|1293.5|1290.25|0
1753185900000|2025-07-22 12:05:00|1295|1293|1292.75|1290.75|1297.25|1294|1291.75|1288.75|4
1753186200000|2025-07-22 12:10:00|1293|1291|1299.75|1294.75|1299.75|1295.75|1292.75|1289.75|25
1753186500000|2025-07-22 12:15:00|1298|1296|1301|1299|1302.25|1299|1297|1293.75|0
1753186800000|2025-07-22 12:20:00|1302.75|1297.75|1305|1303|1307.25|1304.25|1300.75|1297.75|0
1753187100000|2025-07-22 12:25:00|1306.75|1301.75|1308.5|1306.5|1309.75|1307.75|1305|1301.75|2
1753187400000|2025-07-22 12:30:00|1311.75|1306.75|1308.25|1306.25|1314.25|1310.5|1307|1304.25|7
1753187700000|2025-07-22 12:35:00|1309|1307|1311.75|1306.75|1312.5|1308.5|1309|1305.75|0
1753188000000|2025-07-22 12:40:00|1310.5|1308.5|1314.25|1312.25|1314.25|1312.25|1310.25|1307.25|0
1753188300000|2025-07-22 12:45:00|1313.75|1311.75|1314.25|1312.25|1315.25|1312.25|1311|1307.75|0
1753188600000|2025-07-22 12:50:00|1314|1312|1320.25|1318.25|1320.75|1318.75|1312|1310|1
1753188900000|2025-07-22 12:55:00|1320|1318|1317.75|1315.75|1322|1320|1316.5|1313.75|1
1753189200000|2025-07-22 13:00:00|1318.25|1316.25|1324.5|1322.5|1326.25|1324.25|1318.25|1315.25|0
1753189500000|2025-07-22 13:05:00|1325.75|1320.75|1322|1320|1325.75|1323|1322|1318.75|0
1753189800000|2025-07-22 13:10:00|1323.25|1318.25|1316|1311|1323.25|1320.25|1315.5|1311|1
1753190100000|2025-07-22 13:15:00|1316.25|1311.25|1317.5|1315.5|1320.75|1317.5|1315|1310.75|0
1753190400000|2025-07-22 13:20:00|1319.25|1314.25|1323.25|1321.25|1324.25|1321.5|1318.5|1314.25|0
1753190700000|2025-07-22 13:25:00|1323.5|1321.5|1321|1319|1326.25|1323.25|1321|1317.75|1
1753191000000|2025-07-22 13:30:00|1322|1317|1317.75|1312.75|1325.25|1321.5|1315.25|1312.75|3
1753191300000|2025-07-22 13:35:00|1316.5|1314.5|1323|1321|1325.25|1321.5|1316.5|1313.25|4
1753191600000|2025-07-22 13:40:00|1324.75|1319.75|1323.5|1321.5|1327.25|1324|1322.5|1319.75|0
1753191900000|2025-07-22 13:45:00|1324.5|1322.5|1327.75|1322.75|1329.25|1326|1324|1320.75|3
1753192200000|2025-07-22 13:50:00|1326.5|1324.5|1319|1317|1328.75|1325.75|1319|1317|1
1753192500000|2025-07-22 13:55:00|1319.5|1317.5|1313.25|1311.25|1320.75|1318.25|1312.25|1309.25|4
1753192800000|2025-07-22 14:00:00|1313.5|1311.5|1321.75|1316.75|1322.75|1319.5|1310.5|1307|1
1753193100000|2025-07-22 14:05:00|1320.5|1318.5|1320.75|1318.75|1322.75|1319.5|1317|1313.75|2
1753193400000|2025-07-22 14:10:00|1320.25|1318.25|1321.25|1316.25|1322.75|1319.5|1318.5|1316.25|0
1753193700000|2025-07-22 14:15:00|1319.5|1317.5|1321.25|1316.25|1323.25|1319.5|1318.5|1314.75|8
1753194000000|2025-07-22 14:20:00|1321.5|1316.5|1323.75|1318.75|1324.25|1320.75|1320.75|1316|0
1753194300000|2025-07-22 14:25:00|1322|1320|1322.25|1320.25|1324.25|1320.5|1320.5|1316.75|17
1753194600000|2025-07-22 14:30:00|1321|1319|1325|1323|1327.25|1323.5|1320.5|1318.5|5
1753194900000|2025-07-22 14:35:00|1326.75|1321.75|1325.75|1320.75|1328.25|1324.5|1324.5|1320.75|0
1753195200000|2025-07-22 14:40:00|1324|1322|1322.75|1317.75|1326.75|1323|1322.5|1317.5|0
1753195500000|2025-07-22 14:45:00|1322.5|1317.5|1322.25|1320.25|1324.25|1320.5|1321|1317.5|2
1753195800000|2025-07-22 14:50:00|1322|1320|1320.25|1318.25|1323.75|1320.75|1320.25|1318.25|1
1753196100000|2025-07-22 14:55:00|1320.5|1318.5|1318.25|1316.25|1320.75|1318.75|1317.5|1313.75|5
1753196400000|2025-07-22 15:00:00|1319.25|1314.25|1326.25|1321.25|1326.25|1322.5|1317.5|1313.75|1
1753196700000|2025-07-22 15:05:00|1324.5|1322.5|1324.5|1322.5|1330.75|1327|1324.5|1321.25|0
1753197000000|2025-07-22 15:10:00|1325.75|1320.75|1324.5|1322.5|1327.25|1323.5|1323.5|1320.25|0
1753197300000|2025-07-22 15:15:00|1326.25|1321.25|1324|1322|1327.25|1323.5|1321.5|1317.75|4
1753197600000|2025-07-22 15:20:00|1325.75|1320.75|1327.25|1325.25|1327.25|1325.25|1324|1320.75|0
1753197900000|2025-07-22 15:25:00|1327.5|1325.5|1327.75|1325.75|1329.75|1326.5|1326.75|1324.75|1
1753198200000|2025-07-22 15:30:00|1328|1326|1327.25|1325.25|1328.75|1326.75|1327.25|1325.25|0
1753198500000|2025-07-22 15:35:00|1327|1325|1328|1326|1330|1328|1327|1325|3
1753198800000|2025-07-22 15:40:00|1327.75|1325.75|1328.25|1326.25|1328.5|1326.5|1326.25|1324.25|6
1753199100000|2025-07-22 15:45:00|1328.5|1326.5|1326.25|1324.25|1328.5|1326.5|1326|1323.25|2
1753199400000|2025-07-22 15:50:00|1326|1324|1327.75|1325.75|1328|1326|1325.25|1323.25|0
1753199700000|2025-07-22 15:55:00|1327.5|1325.5|1328.25|1326.25|1329|1327|1327.5|1325.5|2
1753200000000|2025-07-22 16:00:00|1328|1326|1329.75|1327.75|1331|1329|1327.5|1325.5|1
1753200300000|2025-07-22 16:05:00|1330.25|1328.25|1333.5|1331.5|1335.25|1333|1330.25|1328.25|0
1753200600000|2025-07-22 16:10:00|1333.75|1331.75|1334|1332|1335.75|1333.25|1333.5|1330.75|1
1753200900000|2025-07-22 16:15:00|1334.25|1332.25|1333.25|1331.25|1334.5|1332.5|1332.5|1330.5|0
1753201200000|2025-07-22 16:20:00|1333.5|1331.5|1332.25|1330.25|1335|1333|1332.25|1330.25|0
1753201500000|2025-07-22 16:25:00|1334.25|1329.25|1331|1329|1334.25|1330.75|1331|1328.25|0
1753201800000|2025-07-22 16:30:00|1331.5|1329.5|1332.5|1330.5|1334.25|1330.5|1330.75|1327.75|4
1753202100000|2025-07-22 16:35:00|1334.25|1329.25|1332|1330|1334.25|1331|1329.75|1326.75|0
1753202400000|2025-07-22 16:40:00|1331|1329|1333.25|1331.25|1333.25|1331.25|1331|1329|0
1753202700000|2025-07-22 16:45:00|1333.5|1331.5|1334.25|1332.25|1335.5|1333.5|1333.25|1330.25|3
1753203000000|2025-07-22 16:50:00|1334|1332|1335.5|1333.5|1337.75|1334.5|1334|1332|3
1753203300000|2025-07-22 16:55:00|1335.25|1333.25|1336|1334|1339|1337|1335|1333|2
1753203600000|2025-07-22 17:00:00|1336.25|1334.25|1341.75|1339.75|1342|1340|1336.25|1334.25|3
1753203900000|2025-07-22 17:05:00|1341.5|1339.5|1343|1341|1345.5|1343.5|1341.5|1339.25|4
1753204200000|2025-07-22 17:10:00|1344.25|1339.25|1341.25|1336.25|1344.75|1341.5|1339|1335.75|0
1753204500000|2025-07-22 17:15:00|1340|1338|1340.5|1338.5|1341.25|1338.5|1339|1336.25|0
1753204800000|2025-07-22 17:20:00|1341|1339|1340|1338|1342.75|1340.75|1339.75|1337.75|12
1753205100000|2025-07-22 17:25:00|1339.5|1337.5|1338.25|1336.25|1339.75|1337.75|1338|1336|3
1753205400000|2025-07-22 17:30:00|1338.5|1336.5|1339.75|1334.75|1340.75|1337.25|1337|1334.75|2
1753205700000|2025-07-22 17:35:00|1338|1336|1337|1335|1340.75|1337|1336.75|1334.25|0
1753206000000|2025-07-22 17:40:00|1338.25|1333.25|1339.75|1334.75|1340.25|1336.5|1336|1333.25|2
1753206300000|2025-07-22 17:45:00|1338.5|1336.5|1339.75|1334.75|1339.75|1336.5|1338.5|1334.75|0
1753206600000|2025-07-22 17:50:00|1340|1335|1337.5|1335.5|1341.25|1337.5|1337.5|1333.75|0
1753206900000|2025-07-22 17:55:00|1339.25|1334.25|1337.5|1335.5|1340.25|1336.5|1337|1333.75|0
1753207200000|2025-07-22 18:00:00|1338.75|1333.75|1337|1335|1338.75|1335.5|1337|1333.75|0
1753207500000|2025-07-22 18:05:00|1337.75|1332.75|1338.75|1333.75|1339.25|1335.5|1336.5|1332.75|0
1753207800000|2025-07-22 18:10:00|1337.5|1335.5|1339.25|1334.25|1339.25|1335.5|1337|1333.75|0
1753208100000|2025-07-22 18:15:00|1338.75|1333.75|1339.25|1334.25|1339.25|1334.25|1338.75|1333.75|0
1753208400000|2025-07-22 18:20:00|1338.25|1336.25|1338.5|1336.5|1340.25|1337|1338.25|1335.25|0
1753208700000|2025-07-22 18:25:00|1339.75|1334.75|1337.5|1335.5|1339.75|1336.5|1337.5|1334.25|0
1753209000000|2025-07-22 18:30:00|1339.25|1334.25|1339|1337|1339.75|1337|1337.5|1334.25|7
1753209300000|2025-07-22 18:35:00|1338.75|1336.75|1338.75|1336.75|1340.25|1336.75|1338.25|1335.25|0
1753209600000|2025-07-22 18:40:00|1339|1337|1338.75|1336.75|1339.5|1337.5|1338.25|1336.25|0
1753209900000|2025-07-22 18:45:00|1339|1337|1338.75|1333.75|1339|1337|1337|1333.75|1
1753210200000|2025-07-22 18:50:00|1337.5|1335.5|1338.5|1336.5|1340.25|1336.5|1337.5|1334.25|0
1753210500000|2025-07-22 18:55:00|1338|1336|1338.5|1336.5|1340.25|1336.5|1338|1334.75|0
1753210800000|2025-07-22 19:00:00|1339.75|1334.75|1338|1336|1339.75|1336.5|1338|1334.25|0
1753211100000|2025-07-22 19:05:00|1339.75|1334.75|1338.5|1336.5|1339.75|1336.5|1338|1334.75|0
1753211400000|2025-07-22 19:10:00|1339.25|1337.25|1338.5|1336.5|1340.25|1337.25|1338.5|1334.75|0
1753211700000|2025-07-22 19:15:00|1340.25|1335.25|1339.5|1337.5|1341.25|1337.5|1339|1335.25|0
1753212000000|2025-07-22 19:20:00|1341.25|1336.25|1339|1337|1341.25|1338|1338.25|1335.25|0
1753212300000|2025-07-22 19:25:00|1340.75|1335.75|1342.25|1340.25|1342.25|1340.25|1339|1335.75|23
1753212600000|2025-07-22 19:30:00|1342|1340|1340.75|1338.75|1343.75|1340.75|1340.5|1337.25|5
1753212900000|2025-07-22 19:35:00|1340.5|1338.5|1341|1339|1343.25|1339.5|1340.5|1337.75|10
1753213200000|2025-07-22 19:40:00|1342.25|1337.25|1340.5|1338.5|1343.25|1339.75|1340.25|1337.25|0
1753213500000|2025-07-22 19:45:00|1340.25|1338.25|1344.25|1339.25|1344.25|1340.75|1340.25|1338.25|2
1753213800000|2025-07-22 19:50:00|1344|1339|1344.75|1339.75|1344.75|1341|1343|1338.75|1
1753214100000|2025-07-22 19:55:00|1343|1341|1340.25|1338.25|1345.25|1342|1340.25|1337.25|1
1753214400000|2025-07-22 20:00:00|1340.75|1338.75|1339|1337|1342.75|1340|1337.5|1335.25|4
1753214700000|2025-07-22 20:05:00|1339.25|1337.25|1338.75|1336.75|1339.25|1337.25|1338.75|1336.75|0
1753215000000|2025-07-22 20:10:00|1339|1337|1338.5|1336.5|1339.25|1337.25|1338.25|1336.25|0
1753215300000|2025-07-22 20:15:00|1338.25|1336.25|1338.25|1336.25|1338.75|1336.75|1338.25|1336.25|0
1753215600000|2025-07-22 20:20:00|1337.75|1335.75|1338.75|1336.75|1339|1337|1337.75|1335.75|0
1753215900000|2025-07-22 20:25:00|1339|1337|1338.75|1336.75|1339|1337|1338.5|1336.5|0
1753216200000|2025-07-22 20:30:00|1339|1337|1339.25|1337.25|1340.25|1338.25|1339|1337|0
1753216500000|2025-07-22 20:35:00|1338.75|1336.75|1339.25|1337.25|1339.5|1337.5|1338.75|1336.75|0
1753216800000|2025-07-22 20:40:00|1339|1337|1338.5|1336.5|1339.25|1337.25|1338.5|1336.5|3
1753217100000|2025-07-22 20:45:00|1338.25|1336.25|1340.25|1335.25|1340.25|1336.5|1338|1334.75|0
1753217400000|2025-07-22 20:50:00|1339|1337|1338.5|1336.5|1341.25|1337.75|1338|1335.25|5
1753217700000|2025-07-22 20:55:00|1338.25|1336.25|1338.25|1336.25|1338.5|1336.5|1338|1336|0
1753221600000|2025-07-22 22:00:00|1338.75|1333.75|1341.5|1336.5|1342|1337|1338.75|1333.75|0
1753221900000|2025-07-22 22:05:00|1341.25|1336.25|1339.25|1334.25|1341.25|1336.5|1338.25|1334.25|0
1753222200000|2025-07-22 22:10:00|1338.75|1333.75|1338.75|1333.75|1338.75|1333.75|1338.75|1333.75|0
1753222500000|2025-07-22 22:15:00|1338.5|1333.5|1337.25|1332.25|1338.5|1333.5|1336.5|1331.5|0
1753223100000|2025-07-22 22:25:00|1337|1332|1336.25|1331.25|1337|1332|1336.25|1331.25|0
1753223400000|2025-07-22 22:30:00|1334.25|1332.25|1336.25|1331.25|1336.5|1332.25|1334.25|1331.25|0
1753224300000|2025-07-22 22:45:00|1334.5|1332.5|1334.5|1332.5|1336.25|1332.5|1334.5|1331.25|0
1753224600000|2025-07-22 22:50:00|1334.25|1332.25|1332.25|1330.25|1334.5|1332.5|1332.25|1328.5|0
1753224900000|2025-07-22 22:55:00|1332|1330|1332|1327|1333.5|1330|1329.75|1326.75|0
1753225200000|2025-07-22 23:00:00|1332.75|1327.75|1333.5|1328.5|1333.5|1328.5|1332.75|1327.75|0
1753225500000|2025-07-22 23:05:00|1333.25|1328.25|1335.25|1330.25|1335.25|1330.25|1333.25|1328.25|0
1753225800000|2025-07-22 23:10:00|1335|1330|1336.25|1331.25|1336.25|1331.25|1335|1330|0
1753226100000|2025-07-22 23:15:00|1336|1331|1336|1331|1336.25|1331.25|1336|1331|0
1753226400000|2025-07-22 23:20:00|1336.25|1331.25|1335|1330|1336.25|1331.25|1335|1330|0
1753226700000|2025-07-22 23:25:00|1335.25|1330.25|1335|1330|1335.5|1330.5|1335|1330|0
1753227000000|2025-07-22 23:30:00|1334.5|1329.5|1334.75|1329.75|1335|1330|1334.5|1329.5|0
1753227300000|2025-07-22 23:35:00|1334.5|1329.5|1334.75|1329.75|1334.75|1329.75|1334.5|1329.5|0
1753227600000|2025-07-22 23:40:00|1334.5|1329.5|1335|1330|1335.25|1330.25|1334.5|1329.5|0
1753227900000|2025-07-22 23:45:00|1335.25|1330.25|1335.25|1330.25|1335.25|1330.25|1335|1330|0
1753228200000|2025-07-22 23:50:00|1333|1328|1330.25|1325.25|1334.5|1329.5|1329|1325.25|0
1753228500000|2025-07-22 23:55:00|1329|1327|1331.25|1326.25|1331.5|1327.25|1327|1323.75|0
1753228800000|2025-07-23 00:00:00|1331|1326|1332.5|1327.5|1332.75|1327.75|1330.5|1325.5|0
1753229100000|2025-07-23 00:05:00|1330.5|1325.5|1330.5|1325.5|1330.5|1325.5|1329.75|1324.75|0
1753229400000|2025-07-23 00:10:00|1330.25|1325.25|1328.5|1326.5|1332|1327|1328.5|1325.25|0
1753229700000|2025-07-23 00:15:00|1330.75|1325.75|1331.25|1326.25|1331.25|1327.5|1329.5|1325.75|0
1753230000000|2025-07-23 00:20:00|1331.5|1326.5|1334.5|1329.5|1334.75|1331|1330.5|1326.5|1
1753230300000|2025-07-23 00:25:00|1334.75|1329.75|1332.75|1327.75|1335.25|1330.25|1332.5|1327.5|0
1753230600000|2025-07-23 00:30:00|1332.5|1327.5|1332.25|1327.25|1333.25|1328.25|1332.25|1327.25|0
1753230900000|2025-07-23 00:35:00|1332.5|1327.5|1334|1329|1334|1329|1332|1327|0
1753231200000|2025-07-23 00:40:00|1333.75|1328.75|1333|1328|1334.25|1329.25|1332.75|1327.75|0
1753231500000|2025-07-23 00:45:00|1332|1327|1333.25|1328.25|1333.5|1328.5|1332|1327|0
1753231800000|2025-07-23 00:50:00|1333|1328|1331.5|1326.5|1333|1328|1331.25|1326.25|0
1753232100000|2025-07-23 00:55:00|1331.25|1326.25|1332|1327|1332.75|1327.75|1331.25|1326.25|0
1753232400000|2025-07-23 01:00:00|1331.75|1326.75|1330.25|1325.25|1331.75|1327|1329|1325.25|0
1753232700000|2025-07-23 01:05:00|1329|1327|1331.25|1326.25|1331.5|1327|1329|1325.75|0
1753233000000|2025-07-23 01:10:00|1331|1326|1333|1328|1333|1328|1331|1326|0
1753233300000|2025-07-23 01:15:00|1332.75|1327.75|1333|1328|1333.25|1328.25|1332.75|1327.75|0
1753233600000|2025-07-23 01:20:00|1333.25|1328.25|1330.25|1325.25|1333.25|1328.25|1329|1325.25|0
1753233900000|2025-07-23 01:25:00|1329.25|1324.25|1330|1325|1330.25|1325.25|1329|1324|0
1753234200000|2025-07-23 01:30:00|1329.75|1324.75|1330|1325|1330|1325|1329|1324|0
1753234500000|2025-07-23 01:35:00|1329.75|1324.75|1329.75|1324.75|1330|1325|1329|1324|0
1753234800000|2025-07-23 01:40:00|1329.5|1324.5|1330|1325|1330|1325|1329.25|1324.25|0
1753235100000|2025-07-23 01:45:00|1329.75|1324.75|1329.25|1324.25|1330.25|1326.5|1327.5|1323.75|0
1753235400000|2025-07-23 01:50:00|1329.5|1324.5|1335.5|1330.5|1335.75|1331.5|1328|1324|1
1753235700000|2025-07-23 01:55:00|1335.75|1330.75|1333.5|1328.5|1335.75|1332.5|1333.5|1328.5|0
1753236000000|2025-07-23 02:00:00|1333.75|1328.75|1334.75|1329.75|1334.75|1329.75|1333.75|1328.75|0
1753236300000|2025-07-23 02:05:00|1335|1330|1334|1329|1336|1331|1333.5|1328.5|0
1753236600000|2025-07-23 02:10:00|1334.25|1329.25|1334.5|1329.5|1334.5|1329.5|1334|1329|0
1753236900000|2025-07-23 02:15:00|1334.25|1329.25|1334.75|1329.75|1335.25|1331.5|1333|1329.25|0
1753237200000|2025-07-23 02:20:00|1333|1331|1334.5|1329.5|1334.5|1331|1330.75|1327.75|0
1753237500000|2025-07-23 02:25:00|1334.75|1329.75|1340|1335|1340.5|1336.25|1334.75|1329.75|0
1753237800000|2025-07-23 02:30:00|1340.25|1335.25|1339.5|1334.5|1340.25|1335.25|1339.25|1334.25|0
1753238100000|2025-07-23 02:35:00|1339.75|1334.75|1336.5|1331.5|1339.75|1334.75|1335.5|1331.5|0
1753238400000|2025-07-23 02:40:00|1335.5|1333.5|1335.25|1330.25|1337.25|1333.75|1333.5|1330.25|0
1753238700000|2025-07-23 02:45:00|1335|1330|1333.5|1328.5|1335.5|1331.5|1332.5|1328.25|0
1753239000000|2025-07-23 02:50:00|1333.25|1328.25|1333|1328|1333.5|1328.5|1332.75|1327.75|0
1753239300000|2025-07-23 02:55:00|1333.25|1328.25|1333.5|1328.5|1333.5|1328.5|1333|1328|0
1753239600000|2025-07-23 03:00:00|1333|1328|1333.25|1328.25|1333.5|1328.5|1333|1328|0
1753239900000|2025-07-23 03:05:00|1332.75|1327.75|1332.75|1327.75|1333|1328|1332.5|1327.5|0
1753240200000|2025-07-23 03:10:00|1333.75|1328.75|1335.5|1330.5|1335.5|1330.5|1333.75|1328.75|0
1753240500000|2025-07-23 03:15:00|1335.25|1330.25|1334.5|1329.5|1335.5|1331|1333|1329.25|0
1753240800000|2025-07-23 03:20:00|1335|1330|1337|1332|1338.75|1333.75|1335|1330|0
1753241100000|2025-07-23 03:25:00|1337.25|1332.25|1344.5|1339.5|1345.5|1340.5|1337.25|1332.25|0
1753241400000|2025-07-23 03:30:00|1344.75|1339.75|1340.5|1335.5|1345|1340.5|1340.25|1335.25|0
1753241700000|2025-07-23 03:35:00|1340.75|1335.75|1340.75|1335.75|1342.25|1337.5|1339.5|1335.5|0
1753242000000|2025-07-23 03:40:00|1341|1336|1339.75|1334.75|1341|1336|1339.5|1334.5|0
1753242300000|2025-07-23 03:45:00|1340|1335|1340.25|1335.25|1341|1336|1339|1334|0
1753242600000|2025-07-23 03:50:00|1340|1335|1340.25|1335.25|1341|1336|1338.75|1333.75|0
1753242900000|2025-07-23 03:55:00|1339.75|1334.75|1344|1339|1344.25|1339.25|1339.25|1334.25|0
1753243200000|2025-07-23 04:00:00|1344.25|1339.25|1341.25|1336.25|1344.25|1339.25|1341|1336|0
1753243500000|2025-07-23 04:05:00|1341|1336|1340.75|1335.75|1341.5|1336.5|1340.75|1335.75|0
1753243800000|2025-07-23 04:10:00|1341.25|1336.25|1339.25|1334.25|1341.5|1336.5|1339|1334|0
1753244100000|2025-07-23 04:15:00|1339.5|1334.5|1340.75|1335.75|1340.75|1335.75|1339.25|1334.25|0
1753244400000|2025-07-23 04:20:00|1341|1336|1340.75|1335.75|1341|1336|1340.25|1335.25|0
1753244700000|2025-07-23 04:25:00|1341|1336|1341.25|1336.25|1341.5|1336.5|1340.75|1335.75|0
1753245000000|2025-07-23 04:30:00|1341.5|1336.5|1345.25|1340.25|1346.25|1341.25|1340.75|1335.75|0
1753245300000|2025-07-23 04:35:00|1345.5|1340.5|1345.5|1340.5|1345.5|1340.5|1345.25|1340.25|0
1753245600000|2025-07-23 04:40:00|1345.25|1340.25|1348.5|1343.5|1348.75|1345.5|1345.25|1340.25|0
1753245900000|2025-07-23 04:45:00|1348.25|1343.25|1348|1343|1348.25|1344.5|1346.5|1342.25|0
1753246200000|2025-07-23 04:50:00|1347.75|1342.75|1346|1341|1347.75|1342.75|1345.25|1340.25|0
1753246500000|2025-07-23 04:55:00|1345.75|1340.75|1343.75|1338.75|1346|1341|1341.5|1337.5|0
1753246800000|2025-07-23 05:00:00|1343.5|1338.5|1341.75|1336.75|1343.75|1338.75|1341.75|1336.75|0
1753247100000|2025-07-23 05:05:00|1341.5|1336.5|1341.75|1336.75|1342|1338.5|1340.5|1336.25|0
1753247400000|2025-07-23 05:10:00|1341.5|1336.5|1343|1338|1343.25|1338.5|1340.5|1336.5|0
1753247700000|2025-07-23 05:15:00|1343.25|1338.25|1345.5|1340.5|1345.5|1340.5|1342.75|1337.75|0
1753248000000|2025-07-23 05:20:00|1345.75|1340.75|1346.75|1341.75|1346.75|1341.75|1345.75|1340.75|0
1753248300000|2025-07-23 05:25:00|1346.5|1341.5|1348|1343|1348|1343|1346|1341|0
1753248600000|2025-07-23 05:30:00|1348.5|1343.5|1348|1343|1348.75|1343.75|1347|1342|0
1753248900000|2025-07-23 05:35:00|1347.75|1342.75|1348.25|1343.25|1348.5|1343.5|1347.75|1342.75|0
1753249200000|2025-07-23 05:40:00|1348.5|1343.5|1347.75|1342.75|1348.5|1343.5|1345.5|1342.25|0
1753249500000|2025-07-23 05:45:00|1347.5|1342.5|1346.25|1341.25|1348|1343|1342.5|1339|0
1753249800000|2025-07-23 05:50:00|1346.5|1341.5|1342|1337|1346.5|1341.5|1341|1336|0
1753250100000|2025-07-23 05:55:00|1339.75|1337.75|1341.5|1336.5|1342|1337.75|1339.5|1335.5|0
1753250400000|2025-07-23 06:00:00|1341.75|1336.75|1339.75|1334.75|1343|1338|1339.75|1334.75|0
1753250700000|2025-07-23 06:05:00|1340|1335|1339.5|1334.5|1340|1335|1336.5|1333.25|0
1753251000000|2025-07-23 06:10:00|1339.25|1334.25|1339.75|1334.75|1339.75|1334.75|1338.5|1333.5|0
1753251300000|2025-07-23 06:15:00|1339.5|1334.5|1340.75|1335.75|1340.75|1335.75|1339.5|1334.5|0
1753251600000|2025-07-23 06:20:00|1341.25|1336.25|1341|1336|1341.25|1338.25|1340.25|1335.25|0
1753251900000|2025-07-23 06:25:00|1340.75|1335.75|1342.25|1337.25|1342.25|1337.25|1340.75|1335.75|0
1753252200000|2025-07-23 06:30:00|1342|1337|1342|1337|1342.25|1339|1341|1336|0
1753252500000|2025-07-23 06:35:00|1342.25|1337.25|1342|1337|1342.25|1337.25|1341.25|1336.25|0
1753252800000|2025-07-23 06:40:00|1341.75|1336.75|1344.25|1339.25|1344.5|1340.5|1341.75|1336.75|0
1753253100000|2025-07-23 06:45:00|1343.5|1338.5|1344.5|1339.5|1345|1341|1343|1338.5|0
1753253400000|2025-07-23 06:50:00|1344.25|1339.25|1345.25|1340.25|1346.75|1341.75|1343.25|1338.75|0
1753253700000|2025-07-23 06:55:00|1345|1340|1346|1341|1346|1341.5|1343.5|1339.75|0
1753254000000|2025-07-23 07:00:00|1346.25|1341.25|1346|1341|1348.75|1345|1345.5|1340.75|0
1753254300000|2025-07-23 07:05:00|1345.75|1340.75|1343.25|1338.25|1345.75|1341|1341.5|1338.25|0
1753254600000|2025-07-23 07:10:00|1341.5|1336.5|1345.5|1340.5|1345.5|1340.5|1340.25|1336.5|1
1753254900000|2025-07-23 07:15:00|1345.25|1340.25|1352.75|1347.75|1352.75|1348.25|1345|1340|2
1753255200000|2025-07-23 07:20:00|1352.5|1347.5|1355.25|1350.25|1355.75|1351.5|1351|1347.25|0
1753255500000|2025-07-23 07:25:00|1353.5|1351.5|1357.25|1352.25|1357.25|1354.25|1351.5|1347.75|1
1753255800000|2025-07-23 07:30:00|1356|1354|1357|1352|1359.75|1355.5|1356|1351.75|1
1753256100000|2025-07-23 07:35:00|1356.75|1351.75|1355.5|1350.5|1356.75|1353|1352.5|1348.5|0
1753256400000|2025-07-23 07:40:00|1355.75|1350.75|1353.75|1348.75|1359.75|1354.75|1353.5|1348.5|0
1753256700000|2025-07-23 07:45:00|1353.5|1348.5|1351|1349|1353.75|1349.5|1351|1348.25|0
1753257000000|2025-07-23 07:50:00|1350.25|1348.25|1352|1347|1352.75|1348.5|1349|1345.75|0
1753257300000|2025-07-23 07:55:00|1351.75|1346.75|1350|1348|1352.75|1348.5|1350|1346.75|0
1753257600000|2025-07-23 08:00:00|1353|1347.25|1350.75|1345.75|1353|1349|1347.5|1343.75|0
1753257900000|2025-07-23 08:05:00|1351.25|1346.25|1347.75|1342.75|1352.25|1347.5|1347.25|1342.25|0
1753258200000|2025-07-23 08:10:00|1348.25|1343.25|1350|1345|1350.5|1345.5|1348|1343|0
1753258500000|2025-07-23 08:15:00|1349.75|1344.75|1349|1344|1350.25|1346.5|1347.5|1343.5|0
1753258800000|2025-07-23 08:20:00|1349.5|1344.5|1345|1343|1350.5|1345.5|1344.5|1341.25|0
1753259100000|2025-07-23 08:25:00|1347.25|1342.25|1344.75|1339.75|1347.25|1342.25|1342.5|1339.25|0
1753259400000|2025-07-23 08:30:00|1344.5|1339.5|1345|1340|1345.5|1340.5|1344.5|1339.5|0
1753259700000|2025-07-23 08:35:00|1345.75|1340.75|1346.75|1341.75|1347.5|1344.5|1344.5|1340.75|0
1753260000000|2025-07-23 08:40:00|1347|1342|1350|1345|1350|1346.5|1346.5|1341.75|0
1753260300000|2025-07-23 08:45:00|1350.5|1345.5|1346.5|1341.5|1350.5|1345.5|1346|1341|0
1753260600000|2025-07-23 08:50:00|1346.25|1341.25|1345.5|1340.5|1346.25|1343|1344|1340|0
1753260900000|2025-07-23 08:55:00|1345.75|1340.75|1348.75|1343.75|1348.75|1343.75|1344.5|1340.5|0
1753261200000|2025-07-23 09:00:00|1347.5|1345.5|1347.75|1342.75|1348.75|1345.5|1346.5|1342.75|0
1753261500000|2025-07-23 09:05:00|1348|1343|1348.5|1343.5|1348.5|1343.5|1347.75|1342.75|0
1753261800000|2025-07-23 09:10:00|1348|1343|1346.75|1341.75|1348.5|1344|1346|1341.75|0
1753262100000|2025-07-23 09:15:00|1345|1343|1345|1343|1347.25|1343.25|1344.25|1341.25|8
1753262400000|2025-07-23 09:20:00|1344.5|1342.5|1344.75|1342.75|1346.25|1342.75|1344.25|1341.25|0
1753262700000|2025-07-23 09:25:00|1344.5|1342.5|1348|1346|1350.75|1347|1344.5|1341.25|3
1753263000000|2025-07-23 09:30:00|1349.25|1344.25|1347|1345|1349.75|1346.5|1346.5|1344.25|0
1753263300000|2025-07-23 09:35:00|1347.25|1345.25|1348.5|1346.5|1350.75|1346.75|1347|1343.25|0
1753263600000|2025-07-23 09:40:00|1348.75|1346.75|1351.25|1346.25|1352.25|1348.5|1348.75|1345.75|1
1753263900000|2025-07-23 09:45:00|1351.5|1346.5|1350.75|1345.75|1351.75|1347.5|1348.25|1344.25|0
1753264200000|2025-07-23 09:50:00|1350.5|1345.5|1350.25|1345.25|1350.5|1347|1349|1345|0
1753264500000|2025-07-23 09:55:00|1350.5|1345.5|1353.5|1348.5|1356.25|1353|1350.5|1345.5|0
1753264800000|2025-07-23 10:00:00|1353.75|1348.75|1354.25|1349.25|1357.25|1352.25|1351.75|1348.75|0
1753265100000|2025-07-23 10:05:00|1352.5|1350.5|1354.25|1349.25|1355.25|1352|1351.5|1348.25|0
1753265400000|2025-07-23 10:10:00|1352.5|1350.5|1351|1349|1354.75|1350.5|1351|1347.25|1
1753265700000|2025-07-23 10:15:00|1352.25|1347.25|1351.75|1346.75|1354|1349|1349.5|1345.5|0
1753266000000|2025-07-23 10:20:00|1352.25|1347.25|1348.25|1343.25|1352.25|1347.25|1348.25|1343.25|0
1753266300000|2025-07-23 10:25:00|1348.5|1343.5|1350.75|1345.75|1350.75|1347.5|1347.5|1343.5|0
1753266600000|2025-07-23 10:30:00|1351|1346|1349.5|1344.5|1351.25|1347.5|1349|1344|0
1753266900000|2025-07-23 10:35:00|1349.75|1344.75|1351.25|1346.25|1351.5|1347.5|1348.5|1344.5|0
1753267200000|2025-07-23 10:40:00|1349.5|1347.5|1349.25|1344.25|1351.25|1347.5|1349|1344.25|0
1753267500000|2025-07-23 10:45:00|1349.5|1344.5|1347.25|1342.25|1349.75|1345|1346.25|1342.25|0
1753267800000|2025-07-23 10:50:00|1347|1342|1348.25|1343.25|1348.25|1344.5|1346.5|1341.75|0
1753268100000|2025-07-23 10:55:00|1348|1343|1348|1343|1348.5|1345|1347|1342.75|0
1753268400000|2025-07-23 11:00:00|1348.25|1343.25|1339.5|1337.5|1348.25|1343.25|1338.75|1335.25|0
1753268700000|2025-07-23 11:05:00|1340.75|1335.75|1335.75|1330.75|1340.75|1336.5|1334|1330.25|0
1753269000000|2025-07-23 11:10:00|1335.5|1330.5|1340.25|1335.25|1340.75|1337|1334|1330|0
1753269300000|2025-07-23 11:15:00|1339.25|1337.25|1336|1334|1340.25|1337.25|1335.5|1332.25|0
1753269600000|2025-07-23 11:20:00|1337.25|1332.25|1338.25|1336.25|1338.75|1336.75|1335.5|1331.75|0
1753269900000|2025-07-23 11:25:00|1338|1336|1336|1334|1339.25|1336.25|1335.5|1333.5|0
1753270200000|2025-07-23 11:30:00|1337|1335|1337.25|1332.25|1338.75|1335.5|1335|1331.25|7
1753270500000|2025-07-23 11:35:00|1337|1332|1338|1336|1339.75|1336|1335|1331.75|0
1753270800000|2025-07-23 11:40:00|1339|1337|1338.5|1336.5|1340.75|1337.5|1336.5|1333.25|11
1753271100000|2025-07-23 11:45:00|1339.75|1334.75|1338.25|1333.25|1339.75|1335.75|1336.5|1333.25|5
1753271400000|2025-07-23 11:50:00|1337|1335|1335|1333|1338.25|1335|1334.25|1331.25|0
1753271700000|2025-07-23 11:55:00|1336.25|1331.25|1335.5|1333.5|1337.25|1334|1334.5|1331.25|1
1753272000000|2025-07-23 12:00:00|1336.75|1331.75|1334.5|1332.5|1338.25|1334.5|1331.25|1328.75|16
1753272300000|2025-07-23 12:05:00|1336.25|1331.25|1334.25|1332.25|1336.25|1332.5|1334.25|1331.25|0
1753272600000|2025-07-23 12:10:00|1334.5|1332.5|1342|1340|1343.25|1340.25|1334.5|1332.5|1
1753272900000|2025-07-23 12:15:00|1343.75|1338.75|1343.25|1338.25|1344.25|1341|1339.5|1335.75|16
1753273200000|2025-07-23 12:20:00|1343|1338|1338|1336|1343|1339|1337.25|1333.25|0
1753273500000|2025-07-23 12:25:00|1338.25|1336.25|1337|1335|1341.75|1338.5|1337|1333.75|1
1753273800000|2025-07-23 12:30:00|1337.5|1335.5|1340.75|1335.75|1342.75|1339|1336.75|1333.75|2
1753274100000|2025-07-23 12:35:00|1339|1337|1335.25|1333.25|1342.25|1339|1335|1333|7
1753274400000|2025-07-23 12:40:00|1335|1333|1333|1331|1336.25|1333|1328.5|1326.5|1
1753274700000|2025-07-23 12:45:00|1333.25|1331.25|1334.5|1332.5|1335.25|1332.5|1331.5|1328.75|2
1753275000000|2025-07-23 12:50:00|1334.25|1332.25|1335.25|1330.25|1337.25|1334|1333.5|1330.25|0
1753275300000|2025-07-23 12:55:00|1333.5|1331.5|1332.75|1330.75|1333.5|1331.5|1331.5|1328.25|0
1753275600000|2025-07-23 13:00:00|1332.5|1330.5|1325.75|1320.75|1334|1332|1324|1320.75|0
1753275900000|2025-07-23 13:05:00|1323.5|1321.5|1324.25|1319.25|1326.5|1322.25|1320.5|1316.75|30
1753276200000|2025-07-23 13:10:00|1324.5|1319.5|1325|1323|1328.75|1325|1323.75|1319.5|3
1753276500000|2025-07-23 13:15:00|1325.5|1323.5|1326.5|1324.5|1328.5|1325.75|1324|1320.25|0
1753276800000|2025-07-23 13:20:00|1328.25|1323.25|1328.75|1323.75|1328.75|1326|1323.5|1321.5|2
1753277100000|2025-07-23 13:25:00|1327.5|1325.5|1323.75|1318.75|1329.75|1326.5|1321.75|1318.75|0
1753277400000|2025-07-23 13:30:00|1323|1321|1329.5|1327.5|1330.25|1328.25|1322.5|1320.5|3
1753277700000|2025-07-23 13:35:00|1329.75|1327.75|1335|1333|1335.5|1333.5|1328.75|1326.25|0
1753278000000|2025-07-23 13:40:00|1335.25|1333.25|1340.25|1335.25|1340.25|1337|1335|1333|2
1753278300000|2025-07-23 13:45:00|1339|1337|1336.25|1334.25|1341.25|1338.25|1335.25|1332.25|3
1753278600000|2025-07-23 13:50:00|1335.5|1333.5|1337.5|1335.5|1338.75|1335.5|1335.25|1332.25|4
1753278900000|2025-07-23 13:55:00|1338|1336|1339|1337|1341.25|1337.5|1337|1334.25|0
1753279200000|2025-07-23 14:00:00|1340.25|1335.25|1345|1343|1345.75|1343.75|1338|1335.25|3
1753279500000|2025-07-23 14:05:00|1345.25|1343.25|1346.25|1344.25|1350.5|1348.5|1344.75|1342.75|0
1753279800000|2025-07-23 14:10:00|1346.5|1344.5|1348|1346|1349.75|1346|1345.5|1343.5|0
1753280100000|2025-07-23 14:15:00|1347.5|1345.5|1347|1345|1351.25|1348.25|1345.5|1342.25|0
1753280400000|2025-07-23 14:20:00|1347.25|1345.25|1352|1350|1354.75|1352.25|1347|1343.75|0
1753280700000|2025-07-23 14:25:00|1352.25|1350.25|1350|1348|1353.25|1350.25|1347.25|1344.25|0
1753281000000|2025-07-23 14:30:00|1350.5|1348.5|1353|1351|1355|1353|1350.5|1347.25|1
1753281300000|2025-07-23 14:35:00|1353.25|1351.25|1357.25|1355.25|1357.5|1355.5|1352.5|1349.25|0
1753281600000|2025-07-23 14:40:00|1357.5|1355.5|1355.5|1353.5|1357.75|1355.75|1353.5|1351.5|2
1753281900000|2025-07-23 14:45:00|1355.75|1353.75|1358|1356|1360.25|1358|1355.75|1353.75|2
1753282200000|2025-07-23 14:50:00|1357.75|1355.75|1359.5|1357.5|1360.75|1357.75|1356.25|1354.25|0
1753282500000|2025-07-23 14:55:00|1359.75|1357.75|1360.75|1358.75|1362.75|1360.75|1358.5|1355.75|3
1753282800000|2025-07-23 15:00:00|1361|1359|1362|1360|1363.25|1360.25|1358|1354.75|2
1753283100000|2025-07-23 15:05:00|1361.75|1359.75|1364.5|1362.5|1365.75|1363|1361.25|1358.25|4
1753283400000|2025-07-23 15:10:00|1364.25|1362.25|1364.75|1362.75|1366.75|1364.75|1363.5|1361.5|4
1753283700000|2025-07-23 15:15:00|1364.5|1362.5|1367|1365|1367.5|1365.5|1363.5|1361.5|1
1753284000000|2025-07-23 15:20:00|1367.25|1365.25|1364.5|1362.5|1367.5|1365.5|1364|1362|0
1753284300000|2025-07-23 15:25:00|1365.75|1360.75|1358.5|1356.5|1365.75|1362|1358.5|1356.5|1
1753284600000|2025-07-23 15:30:00|1359|1357|1358.75|1353.75|1361.75|1358.5|1355|1353|11
1753284900000|2025-07-23 15:35:00|1357|1355|1349|1347|1358.75|1355.5|1347.75|1345.25|4
1753285200000|2025-07-23 15:40:00|1350.25|1345.25|1350|1348|1351.75|1348|1346.75|1344|2
1753285500000|2025-07-23 15:45:00|1350.25|1348.25|1351.75|1346.75|1353.25|1350|1348|1343.75|4
1753285800000|2025-07-23 15:50:00|1350|1348|1353|1348|1353.75|1350.25|1349.5|1346.25|0
1753286100000|2025-07-23 15:55:00|1352.75|1347.75|1346.75|1341.75|1353.75|1349.5|1345.75|1340.75|2
1753286400000|2025-07-23 16:00:00|1345|1343|1339.5|1334.5|1346.5|1343|1336.75|1331.75|0
1753286700000|2025-07-23 16:05:00|1339.75|1334.75|1342|1337|1342.25|1338|1336|1332|1
1753287000000|2025-07-23 16:10:00|1342.25|1337.25|1336|1331|1342.25|1338|1335.5|1330.5|0
1753287300000|2025-07-23 16:15:00|1336.25|1331.25|1341|1336|1342.25|1338.25|1334|1330.5|0
1753287600000|2025-07-23 16:20:00|1341.25|1336.25|1342.25|1337.25|1343.25|1340|1337.75|1333.75|1
1753287900000|2025-07-23 16:25:00|1342|1337|1345.75|1340.75|1347.25|1343.5|1341|1337|3
1753288200000|2025-07-23 16:30:00|1346.25|1341.25|1344|1342|1346.25|1343|1342|1338.25|13
1753288500000|2025-07-23 16:35:00|1344.25|1342.25|1347.75|1342.75|1348.25|1345|1344|1340.75|9
1753288800000|2025-07-23 16:40:00|1346.5|1344.5|1349|1347|1350.75|1347|1346.5|1343.25|13
1753289100000|2025-07-23 16:45:00|1348|1346|1345|1343|1349.75|1347.5|1345|1341.75|13
1753289400000|2025-07-23 16:50:00|1345.5|1343.5|1340.5|1338.5|1347.25|1343.5|1339.5|1336.75|10
1753289700000|2025-07-23 16:55:00|1340.75|1338.75|1338.5|1336.5|1343.75|1341.75|1336.5|1334.5|13
1753290000000|2025-07-23 17:00:00|1339|1337|1335.75|1333.75|1340|1338|1334.75|1332.75|2
1753290300000|2025-07-23 17:05:00|1336|1334|1334|1332|1336.75|1334.75|1334|1332|1
1753290600000|2025-07-23 17:10:00|1334.25|1332.25|1336.75|1334.75|1336.75|1334.75|1334|1332|1
1753290900000|2025-07-23 17:15:00|1336.5|1334.5|1337.75|1335.75|1338|1336|1335.75|1333.75|0
1753291200000|2025-07-23 17:20:00|1337.25|1335.25|1337.25|1335.25|1337.5|1335.5|1336.25|1334.25|0
1753291500000|2025-07-23 17:25:00|1337.5|1335.5|1337.5|1335.5|1337.75|1335.75|1336|1334|0
1753291800000|2025-07-23 17:30:00|1337.25|1335.25|1336|1334|1337.25|1335.25|1335|1332.25|0
1753292100000|2025-07-23 17:35:00|1335.5|1333.5|1337.25|1332.25|1337.25|1334|1334.75|1332.25|0
1753292400000|2025-07-23 17:40:00|1335.5|1333.5|1337.5|1335.5|1339.75|1336.5|1335.5|1333.5|1
1753292700000|2025-07-23 17:45:00|1337.75|1335.75|1340.75|1338.75|1340.75|1338.75|1337.5|1334.75|2
1753293000000|2025-07-23 17:50:00|1341.25|1339.25|1343.75|1341.75|1344.5|1342.5|1341|1339|2
1753293300000|2025-07-23 17:55:00|1343|1341|1344.5|1342.5|1345.75|1342.5|1343|1340.25|0
1753293600000|2025-07-23 18:00:00|1344.75|1342.75|1347.25|1342.25|1348.75|1344|1344|1340.75|0
1753293900000|2025-07-23 18:05:00|1346.5|1341.5|1346.5|1341.5|1346.75|1341.75|1346.25|1341.25|0
1753294200000|2025-07-23 18:10:00|1346.75|1341.75|1347.25|1342.25|1347.25|1342.25|1346.5|1341.5|0
1753294500000|2025-07-23 18:15:00|1346|1344|1347|1342|1347.25|1344|1346|1341.75|0
1753294800000|2025-07-23 18:20:00|1346.75|1341.75|1346|1344|1347.25|1344|1346|1341.25|0
1753295100000|2025-07-23 18:25:00|1347.25|1342.25|1346.75|1341.75|1347.25|1343.5|1345|1341.75|0
1753295400000|2025-07-23 18:30:00|1346.25|1341.25|1346.5|1344.5|1348.25|1344.5|1345.5|1341.25|5
1753295700000|2025-07-23 18:35:00|1348.25|1343.25|1349|1347|1350.75|1347|1346.5|1343.25|2
1753296000000|2025-07-23 18:40:00|1350.75|1345.75|1352.25|1347.25|1354.5|1349.5|1350|1345.75|1
1753296300000|2025-07-23 18:45:00|1352.75|1347.75|1353|1348|1353.5|1348.5|1352.5|1347.5|0
1753296600000|2025-07-23 18:50:00|1352.75|1347.75|1352|1347|1352.75|1347.75|1351.5|1346.5|0
1753296900000|2025-07-23 18:55:00|1352.25|1347.25|1353.25|1348.25|1353.25|1348.25|1352|1347|0
1753297200000|2025-07-23 19:00:00|1353.5|1348.5|1353|1351|1354.75|1351.5|1353|1348.5|0
1753297500000|2025-07-23 19:05:00|1354.25|1349.25|1353|1351|1355.25|1351.5|1352.75|1349.25|0
1753297800000|2025-07-23 19:10:00|1354.25|1349.25|1354.25|1349.25|1354.5|1351|1352|1349|0
1753298100000|2025-07-23 19:15:00|1353|1351|1354.5|1349.5|1355|1351.5|1353|1349.25|0
1753298400000|2025-07-23 19:20:00|1354.25|1349.25|1351|1349|1354.5|1349.5|1351|1347.75|0
1753298700000|2025-07-23 19:25:00|1353.25|1348.25|1355.25|1350.25|1355.25|1350.5|1351.5|1347.75|0
1753299000000|2025-07-23 19:30:00|1353.5|1351.5|1352.5|1350.5|1354.75|1351.5|1352.5|1348.75|0
1753299300000|2025-07-23 19:35:00|1354.25|1349.25|1353.75|1348.75|1354.25|1350.5|1352.5|1348.75|0
1753299600000|2025-07-23 19:40:00|1352.5|1350.5|1353.25|1348.25|1355.5|1351.5|1350.75|1347.75|0
1753299900000|2025-07-23 19:45:00|1353|1348|1354.5|1349.5|1354.5|1349.5|1353|1348|0
1753300200000|2025-07-23 19:50:00|1354.25|1349.25|1355.75|1350.75|1357.5|1352.5|1352.5|1348.25|8
1753300500000|2025-07-23 19:55:00|1354|1352|1354.75|1349.75|1355.25|1352|1353.5|1349.25|5
1753300800000|2025-07-23 20:00:00|1353|1351|1353.75|1351.75|1354.75|1352|1353|1349.25|0
1753301100000|2025-07-23 20:05:00|1353.5|1351.5|1353|1351|1354.75|1351.75|1353|1349.75|0
1753301400000|2025-07-23 20:10:00|1353.25|1351.25|1353.75|1351.75|1354.75|1351.75|1353|1349.75|0
1753301700000|2025-07-23 20:15:00|1354|1352|1353.5|1351.5|1354.25|1352.25|1353.25|1351.25|0
1753302000000|2025-07-23 20:20:00|1353.25|1351.25|1353.75|1351.75|1353.75|1351.75|1353|1351|0
1753302300000|2025-07-23 20:25:00|1353.5|1351.5|1352.5|1350.5|1353.75|1351.75|1352.25|1350.25|0
1753302600000|2025-07-23 20:30:00|1352.25|1350.25|1352.5|1350.5|1354.75|1351.25|1352|1349.25|0
1753302900000|2025-07-23 20:35:00|1352.75|1350.75|1353|1351|1353|1351|1352.5|1350.5|0
1753303200000|2025-07-23 20:40:00|1353.25|1351.25|1352.5|1350.5|1354.25|1351.25|1352.5|1349.25|0
1753303500000|2025-07-23 20:45:00|1352.25|1350.25|1352.75|1350.75|1352.75|1350.75|1352.25|1350.25|0
1753303800000|2025-07-23 20:50:00|1352.5|1350.5|1352|1350|1353.25|1350.5|1351.25|1348.25|0
1753304100000|2025-07-23 20:55:00|1352.25|1350.25|1353.5|1351.5|1355.25|1351.75|1352|1350|3
1753308000000|2025-07-23 22:00:00|1355|1350|1355.75|1350.75|1357|1352|1353.5|1349.25|0
1753308300000|2025-07-23 22:05:00|1356.75|1351.75|1355.5|1350.5|1356.75|1351.75|1355.25|1350.25|0
1753308600000|2025-07-23 22:10:00|1355.25|1350.25|1355.5|1350.5|1355.5|1350.5|1355.25|1350.25|0
1753308900000|2025-07-23 22:15:00|1354.5|1349.5|1354.5|1349.5|1354.5|1349.5|1353.75|1348.75|0
1753309200000|2025-07-23 22:20:00|1354.75|1349.75|1354.75|1349.75|1354.75|1349.75|1354.75|1349.75|0
1753309500000|2025-07-23 22:25:00|1354.5|1349.5|1354.5|1349.5|1354.75|1349.75|1354.5|1349.5|0
1753310100000|2025-07-23 22:35:00|1356|1351|1353.5|1348.5|1356.25|1351.25|1349.25|1344.25|0
1753310400000|2025-07-23 22:40:00|1353.25|1348.25|1353|1348|1353.25|1348.25|1353|1348|0
1753311300000|2025-07-23 22:55:00|1352.5|1347.5|1353|1348|1354.25|1349.5|1351.5|1347.5|0
1753311600000|2025-07-23 23:00:00|1352.75|1347.75|1351.75|1346.75|1353|1348|1351.5|1346.5|0
1753311900000|2025-07-23 23:05:00|1351.5|1346.5|1351.75|1346.75|1351.75|1346.75|1351.5|1346.5|0
1753312200000|2025-07-23 23:10:00|1351.5|1346.5|1351.75|1346.75|1351.75|1346.75|1351.5|1346.5|0
1753313100000|2025-07-23 23:25:00|1351.5|1346.5|1351.5|1346.5|1351.5|1346.5|1351.5|1346.5|0
1753313400000|2025-07-23 23:30:00|1351.75|1346.75|1352.25|1347.25|1352.25|1348|1350|1346.75|0
1753313700000|2025-07-23 23:35:00|1350.5|1348.5|1351|1346|1352.25|1348.5|1349.5|1346|0
1753314000000|2025-07-23 23:40:00|1350.75|1345.75|1351|1346|1351|1346|1350.75|1345.75|0
1753314300000|2025-07-23 23:45:00|1350.75|1345.75|1352|1347|1352|1347|1350.5|1345.5|0
1753314900000|2025-07-23 23:55:00|1351.75|1346.75|1351.75|1346.75|1352|1347|1351.75|1346.75|0
1753315200000|2025-07-24 00:00:00|1351.25|1346.25|1348.75|1343.75|1351.25|1346.25|1348.75|1343.75|0
1753315500000|2025-07-24 00:05:00|1349|1344|1348|1343|1349|1344|1347.25|1342.25|0
1753315800000|2025-07-24 00:10:00|1347|1342|1349.5|1344.5|1350|1346|1345|1342|0
1753316100000|2025-07-24 00:15:00|1349.25|1344.25|1349.25|1344.25|1349.5|1344.5|1349|1344|0
1753316400000|2025-07-24 00:20:00|1349.5|1344.5|1349.5|1344.5|1349.5|1344.5|1349.5|1344.5|0
1753316700000|2025-07-24 00:25:00|1349.25|1344.25|1349|1344|1349.5|1344.5|1349|1344|0
1753317000000|2025-07-24 00:30:00|1348.75|1343.75|1348.25|1343.25|1348.75|1345|1347|1342.25|0
1753317300000|2025-07-24 00:35:00|1348.75|1343.75|1349|1344|1349|1344|1348.75|1343.75|0
1753317600000|2025-07-24 00:40:00|1349.25|1344.25|1349.25|1344.25|1349.25|1344.25|1349.25|1344.25|0
1753318800000|2025-07-24 01:00:00|1349|1344|1348.75|1343.75|1349.25|1344.25|1346|1343.5|0
1753319100000|2025-07-24 01:05:00|1347|1345|1346.25|1341.25|1348.75|1345|1346.25|1341.25|0
1753319400000|2025-07-24 01:10:00|1346.5|1341.5|1346.25|1341.25|1346.5|1341.5|1346.25|1341.25|0
1753319700000|2025-07-24 01:15:00|1346.5|1341.5|1347|1342|1347.25|1342.25|1346.5|1341.5|0
1753320000000|2025-07-24 01:20:00|1346.75|1341.75|1346.75|1341.75|1347|1342|1346.5|1341.5|0
1753320300000|2025-07-24 01:25:00|1347|1342|1346.75|1341.75|1347.75|1342.75|1346|1341|0
1753320600000|2025-07-24 01:30:00|1346.5|1341.5|1346.75|1341.75|1348.25|1343.25|1346.5|1341.5|0
1753320900000|2025-07-24 01:35:00|1346.5|1341.5|1343.25|1341.25|1346.5|1342.5|1343.25|1340.75|5
1753321200000|2025-07-24 01:40:00|1344.5|1342.5|1346.75|1341.75|1347.75|1344|1343.5|1340.75|1
1753321500000|2025-07-24 01:45:00|1347|1342|1346.75|1341.75|1347|1342.5|1344.5|1340.75|0
1753321800000|2025-07-24 01:50:00|1346.5|1341.5|1346.25|1341.25|1346.75|1341.75|1346.25|1341.25|0
1753322100000|2025-07-24 01:55:00|1346.5|1341.5|1346.25|1341.25|1347.5|1342.5|1346.25|1341.25|0
1753322400000|2025-07-24 02:00:00|1346|1341|1342|1340|1346|1341|1342|1338.75|0
1753322700000|2025-07-24 02:05:00|1341.75|1339.75|1342.25|1337.25|1343.5|1339.75|1340.25|1337.25|0
1753323000000|2025-07-24 02:10:00|1342|1337|1342.25|1337.25|1342.25|1337.25|1341.75|1336.75|0
1753323300000|2025-07-24 02:15:00|1341.75|1336.75|1339.75|1334.75|1341.75|1337|1337|1333.75|0
1753323600000|2025-07-24 02:20:00|1339.25|1334.25|1339.5|1334.5|1340.25|1336.5|1337.5|1332.5|0
1753323900000|2025-07-24 02:25:00|1339.25|1334.25|1342|1337|1342.25|1338.5|1339.25|1334.25|1
1753324200000|2025-07-24 02:30:00|1342.25|1337.25|1341.5|1336.5|1342.25|1337.25|1341.25|1336.25|0
1753324500000|2025-07-24 02:35:00|1341.75|1336.75|1342.25|1337.25|1342.25|1337.25|1341.5|1336.5|0
1753324800000|2025-07-24 02:40:00|1342|1337|1345.5|1340.5|1346.25|1342.75|1341.25|1337|0
1753325100000|2025-07-24 02:45:00|1345.75|1340.75|1344.5|1339.5|1346|1341|1343|1338|0
1753325400000|2025-07-24 02:50:00|1345.25|1340.25|1347|1342|1347.75|1342.75|1345.25|1340.25|0
1753325700000|2025-07-24 02:55:00|1346.5|1341.5|1346.5|1341.5|1347|1342|1346.5|1341.5|0
1753326000000|2025-07-24 03:00:00|1346|1341|1344|1339|1346.5|1341.5|1344|1339|0
1753326300000|2025-07-24 03:05:00|1343.75|1338.75|1342.75|1337.75|1344.5|1339.5|1342.5|1337.5|0
1753326600000|2025-07-24 03:10:00|1343|1338|1343|1338|1343.25|1338.25|1341.25|1336.25|0
1753326900000|2025-07-24 03:15:00|1342.75|1337.75|1338.75|1333.75|1342.75|1337.75|1338.75|1333.75|1
1753327200000|2025-07-24 03:20:00|1338.25|1333.25|1339.5|1334.5|1340.25|1335.25|1336.75|1331.75|0
1753327500000|2025-07-24 03:25:00|1339.25|1334.25|1339.25|1334.25|1339.5|1336|1338|1333|0
1753327800000|2025-07-24 03:30:00|1338.75|1333.75|1339.5|1334.5|1340.25|1335.25|1338.75|1333.75|0
1753328100000|2025-07-24 03:35:00|1339.75|1334.75|1338.75|1333.75|1339.75|1334.75|1338.75|1333.75|23
1753328400000|2025-07-24 03:40:00|1339|1334|1343.5|1338.5|1344.25|1341.5|1338|1334|3
1753328700000|2025-07-24 03:45:00|1343.75|1338.75|1343.75|1338.75|1344.25|1339.25|1343.25|1338.25|0
1753329000000|2025-07-24 03:50:00|1344|1339|1343|1338|1344|1339|1343|1338|0
1753329300000|2025-07-24 03:55:00|1343.25|1338.25|1342.25|1337.25|1343.5|1338.5|1341.5|1336.5|0
1753329600000|2025-07-24 04:00:00|1342|1337|1344|1339|1344|1339|1342|1337|0
1753329900000|2025-07-24 04:05:00|1343.75|1338.75|1343.25|1338.25|1343.75|1338.75|1342.75|1337.75|0
1753330200000|2025-07-24 04:10:00|1343.5|1338.5|1343.5|1338.5|1343.5|1338.5|1343|1338|0
1753330500000|2025-07-24 04:15:00|1340.75|1338.75|1343.5|1338.5|1343.75|1338.75|1340.75|1337.75|0
1753330800000|2025-07-24 04:20:00|1343.25|1338.25|1344|1339|1344.5|1339.5|1343|1338|3
1753331100000|2025-07-24 04:25:00|1343.75|1338.75|1345.25|1340.25|1345.75|1340.75|1343.5|1338.5|0
1753331400000|2025-07-24 04:30:00|1345|1340|1346|1341|1346.75|1341.75|1345|1340|0
1753331700000|2025-07-24 04:35:00|1346.25|1341.25|1346.5|1341.5|1347|1342|1346|1341|0
1753332000000|2025-07-24 04:40:00|1346|1341|1344.75|1339.75|1346|1341|1344.5|1339.5|0
1753332300000|2025-07-24 04:45:00|1344.5|1339.5|1343.75|1338.75|1344.5|1339.5|1343.75|1338.75|0
1753332600000|2025-07-24 04:50:00|1343.5|1338.5|1343|1338|1344|1339|1342.25|1337.25|0
1753332900000|2025-07-24 04:55:00|1342.75|1337.75|1344|1339|1344|1339|1342|1337|0
1753333200000|2025-07-24 05:00:00|1343.75|1338.75|1342.25|1337.25|1345|1340|1342|1337.25|0
1753333500000|2025-07-24 05:05:00|1342.5|1337.5|1342|1337|1342.75|1337.75|1341.5|1336.5|1
1753333800000|2025-07-24 05:10:00|1341.75|1336.75|1340.25|1335.25|1341.75|1336.75|1340|1335|0
1753334100000|2025-07-24 05:15:00|1340.5|1335.5|1340.75|1335.75|1340.75|1335.75|1339.75|1334.75|0
1753334400000|2025-07-24 05:20:00|1339|1337|1342.75|1337.75|1343.5|1339.5|1339|1335|0
1753334700000|2025-07-24 05:25:00|1341|1339|1342.5|1337.5|1342.75|1339|1341|1337|0
1753335000000|2025-07-24 05:30:00|1342.75|1337.75|1342.5|1337.5|1342.75|1337.75|1342.25|1337.25|0
1753335300000|2025-07-24 05:35:00|1342.25|1337.25|1342|1337|1342.5|1337.5|1341.25|1336.25|0
1753335600000|2025-07-24 05:40:00|1341.75|1336.75|1339.25|1334.25|1341.75|1336.75|1339|1334|0
1753335900000|2025-07-24 05:45:00|1339|1334|1341|1336|1341.25|1336.25|1338|1334|0
1753336200000|2025-07-24 05:50:00|1341.25|1336.25|1339|1334|1341.25|1336.25|1338|1333|0
1753336500000|2025-07-24 05:55:00|1339.25|1334.25|1339|1334|1339.5|1335.5|1337.25|1333.5|0
1753336800000|2025-07-24 06:00:00|1339.25|1334.25|1338.75|1333.75|1340|1335|1337.75|1332.75|0
1753337100000|2025-07-24 06:05:00|1339.75|1334.75|1340|1335|1340.5|1335.5|1339|1334|0
1753337400000|2025-07-24 06:10:00|1339.75|1334.75|1339.75|1334.75|1341.5|1336.5|1339.75|1334.75|0
1753337700000|2025-07-24 06:15:00|1340.25|1335.25|1340|1335|1340.5|1335.5|1339.5|1334.5|0
1753338000000|2025-07-24 06:20:00|1340.25|1335.25|1339.25|1334.25|1340.25|1336.5|1337.5|1334.25|5
1753338300000|2025-07-24 06:25:00|1338.5|1336.5|1337|1335|1339.75|1336.75|1337|1334.5|2
1753338600000|2025-07-24 06:30:00|1337.25|1335.25|1341|1336|1341|1337|1337|1334.75|1
1753338900000|2025-07-24 06:35:00|1340.75|1335.75|1341.75|1336.75|1341.75|1338|1339.5|1335|0
1753339200000|2025-07-24 06:40:00|1342|1337|1345|1340|1345.25|1341.75|1342|1337|0
1753339500000|2025-07-24 06:45:00|1344.75|1339.75|1342.75|1337.75|1345|1341|1342.75|1337.75|0
1753339800000|2025-07-24 06:50:00|1341|1339|1340.75|1335.75|1342.5|1339|1339|1335.5|0
1753340100000|2025-07-24 06:55:00|1341|1336|1342.5|1337.5|1342.5|1338|1339|1335|0
1753340400000|2025-07-24 07:00:00|1342|1337|1353.75|1348.75|1353.75|1349|1342|1337|3
1753340700000|2025-07-24 07:05:00|1352.75|1347.75|1354.25|1352.25|1354.5|1352.5|1348.75|1345.75|3
1753341000000|2025-07-24 07:10:00|1354.5|1352.5|1355.5|1353.5|1356.25|1354.25|1353.25|1350.75|0
1753341300000|2025-07-24 07:15:00|1355.25|1353.25|1352.75|1350.75|1355.5|1353.5|1351.5|1348.25|2
1753341600000|2025-07-24 07:20:00|1353.5|1351.5|1353|1351|1355.25|1352|1350.25|1347.75|0
1753341900000|2025-07-24 07:25:00|1352.75|1350.75|1353.25|1348.25|1353.25|1350.75|1350.5|1347.25|0
1753342200000|2025-07-24 07:30:00|1351.5|1349.5|1347.25|1342.25|1352.75|1349.5|1344.5|1342.25|1
1753342500000|2025-07-24 07:35:00|1346|1344|1346|1344|1348.25|1344.5|1345|1341.75|0
1753342800000|2025-07-24 07:40:00|1347.75|1342.75|1349|1347|1350.75|1347|1346.5|1342.75|0
1753343100000|2025-07-24 07:45:00|1349.5|1347.5|1346.25|1344.25|1351.25|1347.5|1346.25|1343.25|0
1753343400000|2025-07-24 07:50:00|1346.75|1341.75|1345.75|1340.75|1347.75|1343|1344.5|1340|2
1753343700000|2025-07-24 07:55:00|1345.5|1340.5|1343.75|1338.75|1346.75|1342.5|1342|1338.75|0
1753344000000|2025-07-24 08:00:00|1342|1340|1336.5|1334.5|1343.75|1340.5|1336.5|1334.5|1
1753344300000|2025-07-24 08:05:00|1337.75|1332.75|1325.75|1320.75|1339.75|1336.5|1325|1320.75|0
1753344600000|2025-07-24 08:10:00|1326|1321|1335.5|1330.5|1336.25|1331.5|1325|1320.25|4
1753344900000|2025-07-24 08:15:00|1335.75|1330.75|1336.5|1331.5|1336.75|1334|1334.5|1330.5|1
1753345200000|2025-07-24 08:20:00|1336.75|1331.75|1339.25|1334.25|1339.5|1336|1335|1331.25|0
1753345500000|2025-07-24 08:25:00|1339|1337|1341.5|1339.5|1344.75|1341.5|1339|1336.25|0
1753345800000|2025-07-24 08:30:00|1342.75|1337.75|1343|1338|1343.25|1339|1338|1334.25|0
1753346100000|2025-07-24 08:35:00|1342.75|1337.75|1340.75|1335.75|1343.25|1339.5|1339.5|1335.75|0
1753346400000|2025-07-24 08:40:00|1341.5|1339.5|1339.5|1334.5|1344.25|1340|1338|1334.5|1
1753346700000|2025-07-24 08:45:00|1339.75|1334.75|1339.75|1334.75|1340.75|1337|1336.75|1334.25|0
1753347000000|2025-07-24 08:50:00|1339.5|1334.5|1336.25|1334.25|1341|1336.5|1336.25|1333.25|0
1753347300000|2025-07-24 08:55:00|1336.5|1334.5|1335.75|1330.75|1339|1336|1332.25|1329.25|2
1753347600000|2025-07-24 09:00:00|1334|1332|1334.75|1329.75|1335.5|1332|1331.5|1327.5|0
1753347900000|2025-07-24 09:05:00|1333.75|1328.75|1333.25|1328.25|1335|1330.5|1331.5|1327.25|0
1753348200000|2025-07-24 09:10:00|1333.5|1328.5|1330.5|1325.5|1334.25|1329.25|1329|1325.25|0
1753348500000|2025-07-24 09:15:00|1330.25|1325.25|1332.25|1327.25|1333.75|1330.5|1329|1325.25|0
1753348800000|2025-07-24 09:20:00|1330.25|1325.25|1325.5|1320.5|1330.25|1325.25|1321.5|1317.25|2
1753349100000|2025-07-24 09:25:00|1325.25|1320.25|1323.5|1321.5|1326.25|1322|1321|1318.25|0
1753349400000|2025-07-24 09:30:00|1324.25|1319.25|1327.75|1322.75|1328.75|1325.5|1323|1318.75|0
1753349700000|2025-07-24 09:35:00|1326|1324|1330|1325|1330.5|1325.5|1326|1322.25|0
1753350000000|2025-07-24 09:40:00|1330.5|1325.5|1331.5|1326.5|1332.75|1327.75|1330.5|1325.5|0
1753350300000|2025-07-24 09:45:00|1331.75|1326.75|1332.75|1327.75|1333.25|1329.5|1330|1326.25|0
1753350600000|2025-07-24 09:50:00|1332.5|1327.5|1330|1325|1332.75|1327.75|1326.5|1322.75|0
1753350900000|2025-07-24 09:55:00|1329.75|1324.75|1329.25|1324.25|1330.5|1325.5|1329.25|1324.25|0
1753351200000|2025-07-24 10:00:00|1328|1326|1332.75|1327.75|1333|1329.5|1328|1324.25|1
1753351500000|2025-07-24 10:05:00|1333|1328|1335.25|1330.25|1335.75|1332.75|1332|1328|0
1753351800000|2025-07-24 10:10:00|1334|1332|1334.75|1329.75|1335.75|1332.5|1333|1329|3
1753352100000|2025-07-24 10:15:00|1333|1331|1331.75|1326.75|1334.75|1331.5|1331.5|1326.5|0
1753352400000|2025-07-24 10:20:00|1333.75|1328.75|1332.5|1327.5|1333.75|1329.5|1330.75|1326.5|0
1753352700000|2025-07-24 10:25:00|1332.75|1327.75|1331.25|1326.25|1333.5|1330|1331.25|1326.25|0
1753353000000|2025-07-24 10:30:00|1330|1328|1327.5|1325.5|1331.25|1328|1327.5|1324.25|0
1753353300000|2025-07-24 10:35:00|1328.5|1323.5|1329.5|1324.5|1330|1325.5|1326.5|1322.5|0
1753353600000|2025-07-24 10:40:00|1329.75|1324.75|1325.25|1320.25|1330.5|1326.5|1320.25|1317.75|0
1753353900000|2025-07-24 10:45:00|1325|1320|1327|1322|1328.5|1324.5|1324|1319.5|1
1753354200000|2025-07-24 10:50:00|1326.5|1321.5|1326.5|1321.5|1326.75|1321.75|1325.25|1320.25|0
1753354500000|2025-07-24 10:55:00|1326.25|1321.25|1326|1321|1326.75|1322.75|1324.75|1320|0
1753354800000|2025-07-24 11:00:00|1325.75|1320.75|1327|1325|1328.75|1325.25|1324|1320.75|12
1753355100000|2025-07-24 11:05:00|1327.25|1325.25|1329.5|1324.5|1329.75|1327.5|1327.25|1324.5|0
1753355400000|2025-07-24 11:10:00|1327.5|1325.5|1327.25|1325.25|1330.25|1326.5|1327|1323.75|0
1753355700000|2025-07-24 11:15:00|1327|1325|1327.5|1325.5|1329.25|1325.5|1326|1322.75|0
1753356000000|2025-07-24 11:20:00|1329.25|1324.25|1326.5|1324.5|1329.25|1325.5|1326.5|1322.75|1
1753356300000|2025-07-24 11:25:00|1328.25|1323.25|1328.75|1326.75|1329.5|1327.5|1327|1323.25|2
1753356600000|2025-07-24 11:30:00|1328.5|1326.5|1328|1326|1329.75|1327|1327.25|1324.25|0
1753356900000|2025-07-24 11:35:00|1327.5|1325.5|1330|1328|1332.75|1329.75|1327.5|1324.75|0
1753357200000|2025-07-24 11:40:00|1329.5|1327.5|1329|1327|1330.25|1327.5|1328|1324.75|5
1753357500000|2025-07-24 11:45:00|1328.5|1326.5|1331.75|1326.75|1331.75|1328.5|1327.5|1324.75|0
1753357800000|2025-07-24 11:50:00|1330|1328|1328|1326|1331.75|1328|1328|1325.75|0
1753358100000|2025-07-24 11:55:00|1328.5|1326.5|1332.75|1327.75|1332.75|1329.5|1328.5|1324.75|0
1753358400000|2025-07-24 12:00:00|1331|1329|1321.5|1319.5|1332.25|1329|1320.25|1318.25|0
1753358700000|2025-07-24 12:05:00|1323.25|1318.25|1320|1318|1323.25|1319.5|1316.75|1313.75|1
1753359000000|2025-07-24 12:10:00|1320.25|1318.25|1321.5|1319.5|1322.75|1319.5|1318.5|1314.75|4
1753359300000|2025-07-24 12:15:00|1322|1320|1324.5|1322.5|1326.25|1323.25|1321.5|1317.75|1
1753359600000|2025-07-24 12:20:00|1324.75|1322.75|1322|1320|1327.75|1324.5|1321.75|1318.75|6
1753359900000|2025-07-24 12:25:00|1322.5|1320.5|1321.25|1319.25|1324|1322|1320.5|1317.75|5
1753360200000|2025-07-24 12:30:00|1323|1318|1324.5|1322.5|1327.75|1324.75|1321.25|1316.25|3
1753360500000|2025-07-24 12:35:00|1325|1323|1326.75|1321.75|1329.25|1326.75|1324.5|1321.25|0
1753360800000|2025-07-24 12:40:00|1325.5|1323.5|1322.5|1320.5|1326.75|1323.5|1319|1315.25|1
1753361100000|2025-07-24 12:45:00|1324.25|1319.25|1318.5|1316.5|1325.25|1322|1318.5|1316.5|0
1753361400000|2025-07-24 12:50:00|1318.75|1316.75|1311.75|1306.75|1319.75|1316.75|1310|1306.75|4
1753361700000|2025-07-24 12:55:00|1312.25|1307.25|1311.75|1309.75|1314.75|1311.75|1308.5|1306.25|1
1753362000000|2025-07-24 13:00:00|1310.75|1308.75|1307|1305|1313.25|1310|1306.75|1304.75|0
1753362300000|2025-07-24 13:05:00|1308.75|1303.75|1314.5|1312.5|1316.75|1313.25|1305|1302.75|2
1753362600000|2025-07-24 13:10:00|1316.25|1311.25|1310.5|1308.5|1316.25|1313.5|1305.5|1301.75|6
1753362900000|2025-07-24 13:15:00|1309|1307|1312|1310|1316.25|1312.5|1307.5|1303.25|8
1753363200000|2025-07-24 13:20:00|1312.25|1310.25|1320.5|1315.5|1320.5|1317.25|1310.5|1307|1
1753363500000|2025-07-24 13:25:00|1319.5|1317.5|1324.5|1322.5|1326.25|1323|1319.5|1315.25|2
1753363800000|2025-07-24 13:30:00|1324|1322|1317.25|1315.25|1326.25|1324.25|1317.25|1313.75|7
1753364100000|2025-07-24 13:35:00|1317.75|1315.75|1318.5|1316.5|1322.25|1319.25|1313.5|1310.75|2
1753364400000|2025-07-24 13:40:00|1319|1317|1322|1317|1323|1318|1317.5|1314.25|0
1753364700000|2025-07-24 13:45:00|1322.25|1317.25|1329|1324|1329|1324.5|1320.25|1316.75|2
1753365000000|2025-07-24 13:50:00|1329.25|1324.25|1323|1321|1329.25|1326|1323|1319.75|6
1753365300000|2025-07-24 13:55:00|1324.25|1319.25|1327|1325|1327.75|1325.25|1320.25|1316.75|0
1753365600000|2025-07-24 14:00:00|1327.25|1325.25|1326|1324|1329.25|1326.5|1325|1323|2
1753365900000|2025-07-24 14:05:00|1325.75|1323.75|1327|1325|1328.25|1325.25|1323|1321|0
1753366200000|2025-07-24 14:10:00|1327.25|1325.25|1325.75|1323.75|1327.75|1325.5|1325.5|1322.75|1
1753366500000|2025-07-24 14:15:00|1325.5|1323.5|1328.5|1326.5|1328.5|1326.5|1322.75|1320.75|2
1753366800000|2025-07-24 14:20:00|1328.25|1326.25|1329.5|1327.5|1331.25|1329|1328.25|1326.25|5
1753367100000|2025-07-24 14:25:00|1329.75|1327.75|1332.25|1330.25|1332.25|1330.25|1327.75|1325.75|0
1753367400000|2025-07-24 14:30:00|1332.5|1330.5|1329.75|1327.75|1332.75|1330.75|1328|1325.75|5
1753367700000|2025-07-24 14:35:00|1329.25|1327.25|1334.75|1332.75|1334.75|1332.75|1328.75|1326.75|21
1753368000000|2025-07-24 14:40:00|1334.5|1332.5|1334|1332|1335.25|1333.25|1331.25|1329.25|6
1753368300000|2025-07-24 14:45:00|1334.25|1332.25|1328.25|1326.25|1334.5|1332.5|1328.25|1325.25|6
1753368600000|2025-07-24 14:50:00|1328|1326|1327.25|1325.25|1329.75|1326.5|1325.25|1322.25|1
1753368900000|2025-07-24 14:55:00|1326.5|1324.5|1322|1320|1327|1325|1321.25|1319.25|2
1753369200000|2025-07-24 15:00:00|1321.75|1319.75|1316|1314|1322.75|1319.75|1313.75|1311.75|7
1753369500000|2025-07-24 15:05:00|1316.25|1314.25|1320.25|1315.25|1321.75|1319.25|1316.25|1314.25|1
1753369800000|2025-07-24 15:10:00|1318.5|1316.5|1317.25|1315.25|1320.25|1317.5|1316.5|1313.25|0
1753370100000|2025-07-24 15:15:00|1317|1315|1314.25|1312.25|1317.25|1315|1314|1311.25|2
1753370400000|2025-07-24 15:20:00|1315.25|1313.25|1314.75|1312.75|1315.25|1313.25|1312.5|1310.5|0
1753370700000|2025-07-24 15:25:00|1315|1313|1317.5|1315.5|1318.75|1315.5|1312.5|1310.5|8
1753371000000|2025-07-24 15:30:00|1318.5|1316.5|1314.75|1312.75|1318.5|1316.5|1314.75|1312.75|1
1753371300000|2025-07-24 15:35:00|1314.25|1312.25|1310.75|1308.75|1314.25|1312.25|1310.25|1308.25|0
1753371600000|2025-07-24 15:40:00|1310.5|1308.5|1312.5|1310.5|1313|1311|1310.5|1308.5|0
1753371900000|2025-07-24 15:45:00|1311.25|1309.25|1310|1308|1312.75|1310.5|1310|1307.75|1
1753372200000|2025-07-24 15:50:00|1309.75|1307.75|1310.75|1308.75|1310.75|1308.75|1307.75|1305.75|13
1753372500000|2025-07-24 15:55:00|1311|1309|1312.75|1310.75|1313.75|1311.75|1311|1309|1
1753372800000|2025-07-24 16:00:00|1313|1311|1313.75|1311.75|1314.5|1312.5|1312.75|1310.75|0
1753373100000|2025-07-24 16:05:00|1313.5|1311.5|1313.25|1311.25|1313.5|1311.5|1311.5|1309.5|0
1753373400000|2025-07-24 16:10:00|1313|1311|1311.25|1309.25|1313|1311|1310.5|1308.5|0
1753373700000|2025-07-24 16:15:00|1310.75|1308.75|1311.75|1309.75|1312|1310|1310.75|1308.75|1
1753374000000|2025-07-24 16:20:00|1312|1310|1311.5|1309.5|1313.5|1311.5|1311.25|1309.25|4
1753374300000|2025-07-24 16:25:00|1311.25|1309.25|1311.25|1309.25|1312|1310|1311|1309|0
1753374600000|2025-07-24 16:30:00|1311.75|1309.75|1308.25|1306.25|1311.75|1309.75|1308.25|1306.25|26
1753374900000|2025-07-24 16:35:00|1307.75|1305.75|1305.25|1303.25|1308.25|1306.25|1304.75|1301.75|23
1753375200000|2025-07-24 16:40:00|1305|1303|1303.75|1301.75|1305|1303|1303|1301|21
1753375500000|2025-07-24 16:45:00|1304|1302|1303|1301|1306.75|1304.75|1302.75|1300.75|31
1753375800000|2025-07-24 16:50:00|1304.25|1299.25|1304.25|1302.25|1304.75|1302.5|1300.5|1298.5|39
1753376100000|2025-07-24 16:55:00|1304.5|1302.5|1300.75|1298.75|1307.75|1304|1300.75|1298.75|110
1753376400000|2025-07-24 17:00:00|1301|1299|1303|1301|1303|1301|1300.5|1297.25|14
1753376700000|2025-07-24 17:05:00|1302.75|1300.75|1303|1301|1303.25|1301.25|1302.25|1300.25|6
1753377000000|2025-07-24 17:10:00|1303.25|1301.25|1307.75|1305.75|1308|1306|1303.25|1301.25|2
1753377300000|2025-07-24 17:15:00|1307.5|1305.5|1304.75|1302.75|1307.5|1305.5|1304.5|1302.5|3
1753377600000|2025-07-24 17:20:00|1304.5|1302.5|1303.75|1301.75|1304.75|1302.75|1302.5|1300.5|4
1753377900000|2025-07-24 17:25:00|1303.5|1301.5|1304.25|1302.25|1304.5|1302.5|1303.5|1301.5|3
1753378200000|2025-07-24 17:30:00|1304|1302|1303|1301|1304|1302|1302.75|1300.75|0
1753378500000|2025-07-24 17:35:00|1302.75|1300.75|1304.25|1302.25|1305.25|1302.25|1300.25|1298.25|1
1753378800000|2025-07-24 17:40:00|1304.5|1302.5|1305.5|1303.5|1306|1304|1304.25|1302.25|2
1753379100000|2025-07-24 17:45:00|1306|1304|1306.75|1301.75|1307.25|1304|1305.5|1301.75|0
1753379400000|2025-07-24 17:50:00|1305.75|1300.75|1304|1302|1305.75|1302.5|1303.5|1300.25|0
1753379700000|2025-07-24 17:55:00|1304.25|1302.25|1303|1301|1304.75|1302.25|1302.75|1299.75|0
1753380000000|2025-07-24 18:00:00|1302.5|1300.5|1303.5|1301.5|1305.25|1302.25|1302.5|1299.75|0
1753380300000|2025-07-24 18:05:00|1304.75|1299.75|1305.75|1300.75|1305.75|1302.5|1303.5|1299.75|0
1753380600000|2025-07-24 18:10:00|1304.5|1302.5|1304.5|1302.5|1306.25|1303|1304.5|1301.25|0
1753380900000|2025-07-24 18:15:00|1306.25|1301.25|1306.75|1301.75|1306.75|1303.5|1305|1301.25|0
1753381200000|2025-07-24 18:20:00|1305.5|1303.5|1305.25|1303.25|1305.5|1303.5|1305|1303|0
1753381500000|2025-07-24 18:25:00|1305.5|1303.5|1304.75|1302.75|1305.75|1303.75|1304.5|1302.5|0
1753381800000|2025-07-24 18:30:00|1305|1303|1304.75|1302.75|1305|1303|1304.75|1302.75|0
1753382100000|2025-07-24 18:35:00|1305|1303|1303.25|1301.25|1305|1303|1303.25|1301.25|0
1753382400000|2025-07-24 18:40:00|1303.5|1301.5|1305.25|1303.25|1305.25|1303.25|1303.5|1301.5|0
1753382700000|2025-07-24 18:45:00|1305|1303|1304|1302|1305|1303|1303.25|1301.25|7
1753383000000|2025-07-24 18:50:00|1303.75|1301.75|1303.25|1301.25|1303.75|1301.75|1303.25|1301.25|0
1753383300000|2025-07-24 18:55:00|1303.5|1301.5|1304.25|1302.25|1305.75|1303|1303.25|1300.75|5
1753383600000|2025-07-24 19:00:00|1304|1302|1304|1302|1304.25|1302.25|1303.75|1301.75|0
1753383900000|2025-07-24 19:05:00|1304.5|1302.5|1304.25|1302.25|1304.75|1302.75|1303.75|1301.75|2
1753384200000|2025-07-24 19:10:00|1305.5|1303.5|1305|1303|1305.5|1303.5|1304.75|1302.75|1
1753384500000|2025-07-24 19:15:00|1304.75|1302.75|1304.75|1302.75|1305|1303|1304.5|1302.5|0
1753384800000|2025-07-24 19:20:00|1304.5|1302.5|1303.25|1301.25|1304.5|1302.5|1302.75|1300.75|0
1753385100000|2025-07-24 19:25:00|1303|1301|1303.25|1301.25|1304.75|1301.5|1303|1299.75|0
1753385400000|2025-07-24 19:30:00|1303.5|1301.5|1304|1302|1304|1302|1303.25|1301.25|0
1753385700000|2025-07-24 19:35:00|1304.25|1302.25|1304.75|1302.75|1304.75|1302.75|1304|1302|0
1753386000000|2025-07-24 19:40:00|1304.5|1302.5|1304.5|1302.5|1304.5|1302.5|1304|1302|0
1753386300000|2025-07-24 19:45:00|1304.75|1302.75|1305.25|1303.25|1305.75|1303.75|1304.25|1302.25|0
1753386600000|2025-07-24 19:50:00|1305.5|1303.5|1304|1302|1305.75|1303.75|1304|1302|0
1753386900000|2025-07-24 19:55:00|1304.25|1302.25|1302.75|1300.75|1304.25|1302.25|1302.25|1298.75|0
1753387200000|2025-07-24 20:00:00|1302.5|1300.5|1302.75|1300.75|1302.75|1300.75|1302|1300|0
1753387500000|2025-07-24 20:05:00|1302.5|1300.5|1302.25|1300.25|1302.75|1300.75|1302.25|1300.25|0
1753387800000|2025-07-24 20:10:00|1301.75|1299.75|1302.5|1300.5|1302.75|1300.75|1301|1299|1
1753388100000|2025-07-24 20:15:00|1302.75|1300.75|1303.25|1301.25|1303.25|1301.25|1302.25|1300.25|0
1753388400000|2025-07-24 20:20:00|1302.75|1300.75|1303.25|1301.25|1303.25|1301.25|1302.75|1300.75|0
1753388700000|2025-07-24 20:25:00|1303|1301|1303.25|1301.25|1303.25|1301.25|1303|1301|0
1753389000000|2025-07-24 20:30:00|1303.5|1301.5|1302.5|1300.5|1303.75|1301.75|1302.5|1300.5|0
1753389300000|2025-07-24 20:35:00|1302.75|1300.75|1303|1301|1303.25|1301.25|1302.25|1300.25|2
1753389600000|2025-07-24 20:40:00|1303.25|1301.25|1303.5|1301.5|1303.5|1301.5|1303|1301|0
1753389900000|2025-07-24 20:45:00|1303.75|1301.75|1302.75|1300.75|1303.75|1301.75|1302.75|1300.75|0
1753390200000|2025-07-24 20:50:00|1303|1301|1302.75|1300.75|1303.25|1301.25|1302.5|1300.5|0
1753390500000|2025-07-24 20:55:00|1303|1301|1302.75|1300.75|1303.5|1301.5|1302.75|1300.75|0
1753394400000|2025-07-24 22:00:00|1303.25|1298.25|1303.25|1298.25|1303.25|1298.25|1302.75|1297.75|0
1753394700000|2025-07-24 22:05:00|1301.5|1299.5|1301.5|1299.5|1303.25|1300.25|1301.25|1298.25|0
1753395000000|2025-07-24 22:10:00|1301.75|1299.75|1302.75|1297.75|1302.75|1299.75|1301.5|1297.75|0
1753395300000|2025-07-24 22:15:00|1301|1299|1300.75|1295.75|1301|1299|1299.75|1295.75|0
1753395600000|2025-07-24 22:20:00|1300|1298|1299.75|1297.75|1301.75|1298|1299.75|1296.25|0
1753396200000|2025-07-24 22:30:00|1301|1299|1301.5|1296.5|1301.75|1299|1298.75|1295.5|0
1753396500000|2025-07-24 22:35:00|1301.25|1296.25|1301.25|1296.25|1301.5|1296.5|1301.25|1296.25|0
1753397100000|2025-07-24 22:45:00|1300|1298|1301.25|1296.25|1301.25|1298|1300|1296.25|0
1753397400000|2025-07-24 22:50:00|1300|1298|1301.25|1296.25|1301.25|1298|1300|1296.25|0
1753397700000|2025-07-24 22:55:00|1300|1298|1302.25|1297.25|1302.25|1299.25|1300|1296.25|0
1753398000000|2025-07-24 23:00:00|1301|1299|1301|1299|1303.75|1300|1301|1297.75|0
1753398300000|2025-07-24 23:05:00|1303.75|1298.75|1304.25|1299.25|1304.5|1299.5|1303.75|1298.75|0
1753398600000|2025-07-24 23:10:00|1304.5|1299.5|1304.75|1299.75|1307.25|1303.5|1303.5|1299.25|0
1753398900000|2025-07-24 23:15:00|1305|1300|1304.75|1299.75|1305|1300|1304.75|1299.75|0
1753399200000|2025-07-24 23:20:00|1305|1300|1304.75|1299.75|1305.25|1300.25|1304.75|1299.75|1
1753399500000|2025-07-24 23:25:00|1305|1300|1304.75|1299.75|1305.25|1302|1303.5|1299.75|0
1753399800000|2025-07-24 23:30:00|1305|1300|1305.25|1300.25|1305.25|1302|1303.5|1299.75|0
1753400400000|2025-07-24 23:40:00|1304.25|1302.25|1306.25|1301.25|1306.25|1302.25|1304.25|1300.25|0
1753400700000|2025-07-24 23:45:00|1306|1301|1305.75|1300.75|1306.25|1301.25|1305.75|1300.75|0
1753401000000|2025-07-24 23:50:00|1306|1301|1305.25|1300.25|1306.25|1302.5|1303.75|1300.25|0
1753401300000|2025-07-24 23:55:00|1305.5|1300.5|1306|1301|1306|1301|1305.5|1300.5|0
1753401600000|2025-07-25 00:00:00|1306.25|1301.25|1305.75|1300.75|1306.25|1301.25|1305.75|1300.75|0
1753401900000|2025-07-25 00:05:00|1306|1301|1305.25|1303.25|1306.25|1303.25|1305|1300.75|0
1753402200000|2025-07-25 00:10:00|1305.5|1303.5|1307.25|1302.25|1307.25|1304|1305.5|1301.5|0
1753402500000|2025-07-25 00:15:00|1307|1302|1306.5|1304.5|1307.75|1304.5|1306.5|1302|0
1753402800000|2025-07-25 00:20:00|1306.75|1304.75|1309|1304|1309.25|1306|1306.75|1303.75|0
1753403100000|2025-07-25 00:25:00|1308.75|1303.75|1309.25|1304.25|1309.25|1306|1308|1303.75|0
1753403400000|2025-07-25 00:30:00|1309|1304|1308.25|1303.25|1309.25|1304.25|1308.25|1303.25|0
1753403700000|2025-07-25 00:35:00|1307|1305|1306.5|1304.5|1308.25|1305.25|1306.5|1303.25|0
1753404000000|2025-07-25 00:40:00|1307.75|1302.75|1308.75|1303.75|1309.25|1304.5|1306.5|1302.75|0
1753404300000|2025-07-25 00:45:00|1309|1304|1308|1306|1309.75|1306|1308|1304|0
1753404600000|2025-07-25 00:50:00|1308.25|1306.25|1309|1304|1309.75|1306.75|1308|1304|1
1753404900000|2025-07-25 00:55:00|1308.75|1303.75|1308|1303|1308.75|1303.75|1308|1303|0
1753405200000|2025-07-25 01:00:00|1308.25|1303.25|1306|1301|1308.25|1303.25|1303|1299.25|0
1753405500000|2025-07-25 01:05:00|1306.25|1301.25|1304.75|1299.75|1306.75|1302.5|1303.75|1299.75|0
1753405800000|2025-07-25 01:10:00|1305|1300|1305|1300|1306.25|1303|1304.25|1299.25|0
1753406100000|2025-07-25 01:15:00|1304.5|1299.5|1303|1298|1305.25|1300.75|1302.75|1297.75|0
1753406400000|2025-07-25 01:20:00|1302.75|1297.75|1304.75|1299.75|1304.75|1301.5|1302.75|1297.75|0
1753406700000|2025-07-25 01:25:00|1304|1299|1304.25|1299.25|1304.25|1299.25|1301|1297.75|0
1753407000000|2025-07-25 01:30:00|1304|1299|1303|1301|1304|1301|1302.75|1297.75|0
1753407300000|2025-07-25 01:35:00|1304|1299|1304.5|1299.5|1304.5|1300.5|1302.5|1297.75|0
1753407600000|2025-07-25 01:40:00|1304.25|1299.25|1304.5|1299.5|1304.5|1299.5|1304.25|1299.25|0
1753407900000|2025-07-25 01:45:00|1304.25|1299.25|1304.5|1299.5|1304.5|1299.5|1304.25|1299.25|0
1753408200000|2025-07-25 01:50:00|1304.25|1299.25|1304.5|1299.5|1304.5|1299.5|1304|1299|0
1753408500000|2025-07-25 01:55:00|1304.25|1299.25|1305|1300|1305.25|1300.25|1304.25|1299.25|0
1753408800000|2025-07-25 02:00:00|1304.75|1299.75|1304.5|1299.5|1305|1300|1304.25|1299.25|0
1753409100000|2025-07-25 02:05:00|1304.25|1299.25|1307.75|1302.75|1307.75|1302.75|1302.5|1298.75|0
1753409400000|2025-07-25 02:10:00|1306.5|1304.5|1306|1304|1308.25|1305.25|1306|1302.75|0
1753409700000|2025-07-25 02:15:00|1307.25|1302.25|1306|1301|1307.5|1304|1305.75|1300.75|0
1753410000000|2025-07-25 02:20:00|1305.75|1300.75|1306.5|1301.5|1306.75|1301.75|1305.5|1300.5|0
1753410300000|2025-07-25 02:25:00|1306.25|1301.25|1305.5|1303.5|1306.75|1303.5|1305.5|1301.25|0
1753410600000|2025-07-25 02:30:00|1306.75|1301.75|1305|1300|1306.75|1303.5|1305|1300|0
1753410900000|2025-07-25 02:35:00|1304.75|1299.75|1305|1300|1305.25|1300.25|1304.5|1299.5|0
1753411200000|2025-07-25 02:40:00|1304.75|1299.75|1304.5|1299.5|1305.5|1300.5|1304.25|1299.25|0
1753411500000|2025-07-25 02:45:00|1304.25|1299.25|1302|1300|1304.25|1300|1301.75|1298.75|0
1753411800000|2025-07-25 02:50:00|1301.75|1299.75|1302|1300|1302|1300|1301.75|1299.75|2
1753412100000|2025-07-25 02:55:00|1301.75|1299.75|1299.25|1297.25|1302|1300|1299|1297|0
1753412400000|2025-07-25 03:00:00|1299|1297|1299.25|1297.25|1300.75|1297.5|1298.75|1295.75|0
1753412700000|2025-07-25 03:05:00|1299|1297|1298.75|1296.75|1299.25|1297.25|1298.25|1296.25|1
1753413000000|2025-07-25 03:10:00|1298.5|1296.5|1299|1297|1299.25|1297.25|1298.25|1296.25|0
1753413300000|2025-07-25 03:15:00|1299.25|1297.25|1299|1297|1300.75|1297.5|1298.5|1295.25|0
1753413600000|2025-07-25 03:20:00|1300.25|1295.25|1299|1297|1300.25|1297|1298.5|1295.25|0
1753413900000|2025-07-25 03:25:00|1300.25|1295.25|1299|1297|1300.25|1297|1298.5|1295.25|0
1753414200000|2025-07-25 03:30:00|1300.25|1295.25|1298.5|1296.5|1300.25|1297|1298.5|1295.25|0
1753414500000|2025-07-25 03:35:00|1298.75|1296.75|1296.75|1291.75|1298.75|1296.75|1294.75|1291.75|0
1753414800000|2025-07-25 03:40:00|1295.5|1293.5|1289.5|1287.5|1296.75|1293.5|1288|1286|12
1753415100000|2025-07-25 03:45:00|1289.25|1287.25|1290.25|1285.25|1290.25|1287.5|1287.25|1284.25|0
1753415400000|2025-07-25 03:50:00|1289.75|1284.75|1290.25|1285.25|1290.25|1287|1287.75|1284.75|0
1753415700000|2025-07-25 03:55:00|1289|1287|1290|1288|1291.75|1288.75|1289|1285.25|0
1753416000000|2025-07-25 04:00:00|1291.75|1286.75|1289.75|1284.75|1291.75|1288.75|1286.75|1283.75|0
1753416300000|2025-07-25 04:05:00|1289|1287|1288.5|1286.5|1290.75|1287|1288.5|1285.25|0
1753416600000|2025-07-25 04:10:00|1289.5|1284.5|1286.75|1284.75|1289.5|1285.5|1286.75|1283.75|0
1753416900000|2025-07-25 04:15:00|1286.5|1284.5|1287|1285|1287|1285|1286.5|1284.5|1
1753417200000|2025-07-25 04:20:00|1288.75|1283.75|1287.25|1285.25|1289.25|1285.25|1287|1283.75|0
1753417500000|2025-07-25 04:25:00|1287|1285|1286.5|1284.5|1288.75|1285.5|1286.5|1283.75|1
1753417800000|2025-07-25 04:30:00|1286.25|1284.25|1284.75|1282.75|1286.25|1284.25|1284.5|1282.5|1
1753418100000|2025-07-25 04:35:00|1285|1283|1281.75|1279.75|1285|1283|1280.75|1278.75|5
1753418400000|2025-07-25 04:40:00|1282|1280|1282.5|1280.5|1284.75|1282|1282|1278.25|8
1753418700000|2025-07-25 04:45:00|1284.25|1279.25|1284.75|1279.75|1284.75|1281|1283|1279.25|0
1753419000000|2025-07-25 04:50:00|1283.5|1281.5|1283.5|1281.5|1285|1281.5|1282.5|1279.25|0
1753419300000|2025-07-25 04:55:00|1283.75|1281.75|1283.25|1281.25|1284.75|1282|1282.75|1279.75|0
1753419600000|2025-07-25 05:00:00|1284|1282|1284.75|1282.75|1284.75|1282.75|1283.75|1281.75|0
1753419900000|2025-07-25 05:05:00|1285|1283|1285|1283|1285|1283|1285|1283|0
1753420200000|2025-07-25 05:10:00|1284.75|1282.75|1284|1282|1285.75|1283|1283.5|1280.25|0
1753420500000|2025-07-25 05:15:00|1285.25|1280.25|1285.5|1283.5|1286.75|1283.5|1283.5|1279.75|2
1753420800000|2025-07-25 05:20:00|1285.25|1283.25|1288|1286|1289.75|1286|1285.25|1282.25|2
1753421100000|2025-07-25 05:25:00|1289.75|1284.75|1288.75|1286.75|1290.75|1288.5|1288|1284.25|0
1753421400000|2025-07-25 05:30:00|1288.5|1286.5|1289|1287|1291.25|1287.5|1288.5|1285.25|0
1753421700000|2025-07-25 05:35:00|1290.75|1285.75|1291|1289|1292.25|1289|1289.5|1285.75|14
1753422000000|2025-07-25 05:40:00|1291.75|1286.75|1289|1287|1291.75|1288|1289|1286.75|1
1753422300000|2025-07-25 05:45:00|1289.25|1287.25|1292.25|1287.25|1292.25|1289|1289.25|1286.5|0
1753422600000|2025-07-25 05:50:00|1290.5|1288.5|1288|1286|1290.5|1288.5|1287.5|1285.5|10
1753422900000|2025-07-25 05:55:00|1288.5|1286.5|1290|1288|1290.25|1288.25|1288.25|1284.75|5
1753423200000|2025-07-25 06:00:00|1290.25|1288.25|1295.25|1290.25|1295.5|1290.5|1290|1286.25|3
1753423500000|2025-07-25 06:05:00|1295.5|1290.5|1297.75|1292.75|1299.25|1295.5|1294|1290.25|0
1753423800000|2025-07-25 06:10:00|1298|1293|1295.5|1293.5|1298|1294|1293.5|1289.5|0
1753424100000|2025-07-25 06:15:00|1296.5|1291.5|1295.75|1290.75|1297.25|1293.5|1293.5|1290.25|0
1753424400000|2025-07-25 06:20:00|1295.5|1290.5|1293.75|1288.75|1295.75|1292|1292.5|1288.25|1
1753424700000|2025-07-25 06:25:00|1293.5|1288.5|1292.75|1287.75|1293.5|1289.5|1290.5|1287|0
1753425000000|2025-07-25 06:30:00|1291.5|1289.5|1296.5|1291.5|1296.75|1293|1291.5|1287.75|0
1753425300000|2025-07-25 06:35:00|1296.75|1291.75|1292.5|1287.5|1296.75|1291.75|1291.5|1287.5|0
1753425600000|2025-07-25 06:40:00|1292.75|1287.75|1292.75|1287.75|1292.75|1289.5|1291|1287.25|0
1753425900000|2025-07-25 06:45:00|1291|1289|1294.25|1289.25|1294.25|1289.5|1290.5|1287.25|0
1753426200000|2025-07-25 06:50:00|1292.5|1290.5|1292.75|1287.75|1293.75|1290.5|1291.5|1287.25|0
1753426500000|2025-07-25 06:55:00|1292.5|1290.5|1293.5|1288.5|1295.25|1290.5|1292.5|1288.25|0
1753426800000|2025-07-25 07:00:00|1293.75|1288.75|1285|1283|1293.75|1289.5|1285|1282.25|0
1753427100000|2025-07-25 07:05:00|1284.75|1282.75|1289.75|1284.75|1290|1286|1284.5|1281.25|0
1753427400000|2025-07-25 07:10:00|1290|1285|1290.25|1285.25|1292|1289.5|1288.5|1284.75|0
1753427700000|2025-07-25 07:15:00|1289|1287|1291.25|1286.25|1291.75|1287|1288.5|1285.25|0
1753428000000|2025-07-25 07:20:00|1291.75|1286.75|1291.25|1286.25|1292.25|1289|1290|1285.25|0
1753428300000|2025-07-25 07:25:00|1291|1286|1286.5|1284.5|1291|1286.5|1286|1283.5|0
1753428600000|2025-07-25 07:30:00|1286.25|1284.25|1289.75|1284.75|1290.25|1287|1286.25|1284.25|3
1753428900000|2025-07-25 07:35:00|1288.5|1286.5|1287.75|1282.75|1290.25|1287|1286|1282.75|0
1753429200000|2025-07-25 07:40:00|1286|1284|1288.5|1283.5|1289.75|1285.75|1286|1282.75|0
1753429500000|2025-07-25 07:45:00|1288.25|1283.25|1289.25|1284.25|1290.25|1286.5|1286|1282.75|0
1753429800000|2025-07-25 07:50:00|1287|1285|1286.25|1281.25|1288.25|1285|1286.25|1281.25|0
1753430100000|2025-07-25 07:55:00|1286.5|1281.5|1287.75|1282.75|1287.75|1285.75|1284.75|1281.25|4
1753430400000|2025-07-25 08:00:00|1287|1282|1286|1284|1287.75|1284|1284.75|1280.75|0
1753430700000|2025-07-25 08:05:00|1287.75|1282.75|1285.75|1280.75|1288.25|1284.5|1285.75|1280.75|0
1753431000000|2025-07-25 08:10:00|1284|1282|1284.5|1282.5|1286.75|1282.5|1284|1280.25|0
1753431300000|2025-07-25 08:15:00|1285.75|1280.75|1285.25|1280.25|1285.75|1282|1282.75|1280.25|0
1753431600000|2025-07-25 08:20:00|1283.5|1281.5|1280.25|1275.25|1284.25|1281.5|1277.5|1274.25|0
1753431900000|2025-07-25 08:25:00|1279|1277|1277|1272|1280.75|1277.5|1273.5|1270.25|3
1753432200000|2025-07-25 08:30:00|1276.25|1271.25|1280|1278|1281.75|1278|1276|1271.25|5
1753432500000|2025-07-25 08:35:00|1279.5|1277.5|1282|1280|1283.75|1280.75|1278|1274.25|0
1753432800000|2025-07-25 08:40:00|1283.75|1278.75|1281|1276|1284.25|1279.25|1280.5|1275.5|1
1753433100000|2025-07-25 08:45:00|1282|1277|1282.5|1277.5|1284.75|1279.75|1281.25|1276.25|0
1753433400000|2025-07-25 08:50:00|1282.75|1277.75|1280.75|1275.75|1282.75|1279|1279|1275.25|5
1753433700000|2025-07-25 08:55:00|1279.5|1277.5|1276.75|1274.75|1280.75|1278|1276.75|1274.25|1
1753434000000|2025-07-25 09:00:00|1277.5|1275.5|1277.25|1272.25|1280.25|1276.5|1275|1271.25|0
1753434300000|2025-07-25 09:05:00|1275.5|1273.5|1272.25|1267.25|1276.75|1273.5|1268|1264.75|6
1753434600000|2025-07-25 09:10:00|1269.5|1267.5|1270.25|1268.25|1273.75|1270.5|1269.5|1265.75|2
1753434900000|2025-07-25 09:15:00|1270.75|1268.75|1272.75|1270.75|1273.75|1270.75|1269.5|1266.25|3
1753435200000|2025-07-25 09:20:00|1273.75|1268.75|1275.25|1270.25|1275.25|1271.5|1272.5|1268.75|0
1753435500000|2025-07-25 09:25:00|1274|1272|1270.5|1268.5|1275.25|1272.25|1270.25|1267.25|0
1753435800000|2025-07-25 09:30:00|1272.25|1267.25|1272.75|1267.75|1273.75|1270.5|1269|1265.75|8
1753436100000|2025-07-25 09:35:00|1271.5|1269.5|1273|1271|1275.75|1272|1271.5|1267.75|0
1753436400000|2025-07-25 09:40:00|1274.25|1269.25|1279.25|1274.25|1279.25|1276|1273|1269.25|0
1753436700000|2025-07-25 09:45:00|1280.25|1275.25|1278|1276|1280.25|1276|1276.25|1272.5|1
1753437000000|2025-07-25 09:50:00|1278.25|1273.25|1278|1273|1278.5|1275.75|1276.5|1272.75|0
1753437300000|2025-07-25 09:55:00|1278.25|1273.25|1276.75|1274.75|1278.25|1275|1276|1272.5|0
1753437600000|2025-07-25 10:00:00|1276.25|1274.25|1276.25|1274.25|1277.25|1274.5|1275|1271.25|0
1753437900000|2025-07-25 10:05:00|1276.5|1274.5|1274|1272|1277.25|1274.5|1273.75|1270.25|0
1753438200000|2025-07-25 10:10:00|1275.75|1270.75|1274.75|1269.75|1275.75|1272|1272.75|1269.75|0
1753438500000|2025-07-25 10:15:00|1273|1271|1273|1268|1274.25|1271|1270.5|1267.75|4
1753438800000|2025-07-25 10:20:00|1272.25|1267.25|1272|1270|1274.5|1270.5|1272|1267|0
1753439100000|2025-07-25 10:25:00|1272.5|1270.5|1274|1269|1275.25|1271.5|1272|1268.75|0
1753439400000|2025-07-25 10:30:00|1273.75|1268.75|1276.5|1274.5|1277.75|1274.5|1273.75|1268.75|0
1753439700000|2025-07-25 10:35:00|1277.75|1272.75|1277.75|1272.75|1278.5|1274.5|1275.5|1271.75|0
1753440000000|2025-07-25 10:40:00|1276|1274|1276.5|1271.5|1276.75|1274|1274|1270.25|0
1753440300000|2025-07-25 10:45:00|1276.25|1271.25|1276|1271|1276.5|1271.5|1276|1271|0
1753440600000|2025-07-25 10:50:00|1276.25|1271.25|1276.75|1271.75|1276.75|1271.75|1275.25|1270.25|0
1753440900000|2025-07-25 10:55:00|1275.5|1273.5|1276.25|1271.25|1278.75|1273.75|1275|1271|0
1753441200000|2025-07-25 11:00:00|1276|1271|1279.25|1274.25|1279.75|1275.5|1274.5|1271|32
1753441500000|2025-07-25 11:05:00|1277.5|1275.5|1278.25|1273.25|1279.25|1275.5|1275.75|1271.75|0
1753441800000|2025-07-25 11:10:00|1276.5|1274.5|1276|1274|1278.75|1275.5|1276|1272.75|0
1753442100000|2025-07-25 11:15:00|1277.75|1272.75|1275|1273|1277.75|1274|1274.75|1271.75|0
1753442400000|2025-07-25 11:20:00|1275.25|1273.25|1274|1272|1277.25|1274|1274|1270.75|0
1753442700000|2025-07-25 11:25:00|1274.25|1272.25|1271|1269|1275.25|1272.25|1271|1267.25|0
1753443000000|2025-07-25 11:30:00|1272.25|1267.25|1271.75|1266.75|1272.25|1268.75|1267.25|1264.25|5
1753443300000|2025-07-25 11:35:00|1268.5|1266.5|1270.25|1265.25|1270.25|1266.5|1266.75|1263.75|2
1753443600000|2025-07-25 11:40:00|1268.5|1266.5|1268.5|1266.5|1270.25|1266.5|1267|1263.75|0
1753443900000|2025-07-25 11:45:00|1270.25|1265.25|1271.75|1266.75|1271.75|1268|1269|1265.25|0
1753444200000|2025-07-25 11:50:00|1272|1267|1266.75|1264.75|1272.75|1269|1266.75|1264.75|3
1753444500000|2025-07-25 11:55:00|1267|1265|1268.5|1266.5|1269.75|1267.75|1266.5|1264.5|3
1753444800000|2025-07-25 12:00:00|1268.25|1266.25|1272.75|1270.75|1273|1271|1266.5|1263.75|7
1753445100000|2025-07-25 12:05:00|1272.5|1270.5|1273.75|1271.75|1275.25|1272.5|1271.75|1268.75|0
1753445400000|2025-07-25 12:10:00|1274|1272|1272.5|1270.5|1274.75|1272.25|1272.5|1269.25|0
1753445700000|2025-07-25 12:15:00|1272.75|1270.75|1277.5|1275.5|1279.25|1276|1272.5|1269.25|0
1753446000000|2025-07-25 12:20:00|1278.5|1276.5|1276.75|1271.75|1279.75|1276.5|1273.25|1270.75|2
1753446300000|2025-07-25 12:25:00|1277.25|1272.25|1275.5|1270.5|1277.75|1274.5|1274.25|1270.25|0
1753446600000|2025-07-25 12:30:00|1277|1272|1278.25|1273.25|1278.75|1275.5|1272|1268.5|25
1753446900000|2025-07-25 12:35:00|1278.5|1273.5|1275.75|1270.75|1278.75|1275|1274|1270.25|3
1753447200000|2025-07-25 12:40:00|1275.5|1270.5|1277|1272|1277.5|1273.5|1274|1270.5|0
1753447500000|2025-07-25 12:45:00|1276.75|1271.75|1277|1272|1279.25|1276.25|1275.75|1271.25|0
1753447800000|2025-07-25 12:50:00|1276.5|1271.5|1278.5|1273.5|1279|1274|1274.5|1271.25|0
1753448100000|2025-07-25 12:55:00|1278.75|1273.75|1280|1278|1280.5|1278.5|1277.5|1273.25|10
1753448400000|2025-07-25 13:00:00|1279.75|1277.75|1282.5|1280.5|1283.25|1281|1279|1276.75|8
1753448700000|2025-07-25 13:05:00|1282.25|1280.25|1285.5|1283.5|1286.75|1283.75|1277|1275|1
1753449000000|2025-07-25 13:10:00|1285.75|1283.75|1285.75|1283.75|1289.5|1287.5|1284.75|1282.75|5
1753449300000|2025-07-25 13:15:00|1285.5|1283.5|1291.5|1289.5|1291.75|1289.5|1284.5|1282.5|1
1753449600000|2025-07-25 13:20:00|1291.75|1289.75|1289.75|1287.75|1295.75|1292|1288.5|1285.75|1
1753449900000|2025-07-25 13:25:00|1290|1288|1291.25|1289.25|1294.75|1292.75|1290|1288|0
1753450200000|2025-07-25 13:30:00|1292.25|1290.25|1289.5|1287.5|1293.5|1291.5|1288.25|1286.25|5
1753450500000|2025-07-25 13:35:00|1289.25|1287.25|1284.75|1282.75|1289.25|1287.25|1284.25|1282.25|35
1753450800000|2025-07-25 13:40:00|1284.5|1282.5|1281|1279|1285.75|1283|1280.75|1277.25|16
1753451100000|2025-07-25 13:45:00|1280.5|1278.5|1285|1283|1287.25|1284|1280|1278|3
1753451400000|2025-07-25 13:50:00|1285.5|1283.5|1283.25|1281.25|1287.25|1284|1283.25|1280.25|2
1753451700000|2025-07-25 13:55:00|1283|1281|1284.5|1282.5|1286.75|1284|1282.75|1280.75|0
1753452000000|2025-07-25 14:00:00|1284.75|1282.75|1285.75|1283.75|1290.75|1288.75|1284.75|1282.25|3
1753452300000|2025-07-25 14:05:00|1285.25|1283.25|1285.25|1283.25|1288.25|1285.75|1284.5|1281.25|0
1753452600000|2025-07-25 14:10:00|1285|1283|1278|1276|1286.25|1283.75|1278|1275.25|5
1753452900000|2025-07-25 14:15:00|1278.25|1276.25|1280.5|1278.5|1281.25|1278.5|1275.25|1273.25|2
1753453200000|2025-07-25 14:20:00|1280.75|1278.75|1284|1282|1287.25|1284|1280|1276.25|5
1753453500000|2025-07-25 14:25:00|1284.25|1282.25|1284.5|1282.5|1286.75|1284|1283.25|1279.75|6
1753453800000|2025-07-25 14:30:00|1284.25|1282.25|1281|1279|1285.75|1282.5|1280.25|1277.25|0
1753454100000|2025-07-25 14:35:00|1282.25|1277.25|1284.75|1279.75|1285.25|1282|1281|1277.25|0
1753454400000|2025-07-25 14:40:00|1282.5|1280.5|1285.75|1283.75|1287.25|1284.25|1282.5|1279.75|1
1753454700000|2025-07-25 14:45:00|1286.25|1284.25|1286.75|1281.75|1287|1285|1284.5|1281.75|7
1753455000000|2025-07-25 14:50:00|1285|1283|1284.75|1279.75|1286.75|1283.5|1283|1279.75|0
1753455300000|2025-07-25 14:55:00|1283|1281|1282|1280|1284.75|1281.25|1279.5|1276.25|4
1753455600000|2025-07-25 15:00:00|1281.5|1279.5|1280.25|1278.25|1284.25|1281|1280|1277.25|0
1753455900000|2025-07-25 15:05:00|1280|1278|1285.5|1283.5|1287.25|1284.25|1279.75|1277.75|5
1753456200000|2025-07-25 15:10:00|1287.25|1282.25|1282|1280|1287.75|1284.5|1282|1278.25|6
1753456500000|2025-07-25 15:15:00|1283.25|1278.25|1275|1273|1284.75|1281.5|1275|1273|2
1753456800000|2025-07-25 15:20:00|1274.5|1272.5|1271.5|1266.5|1275.25|1272.5|1266.5|1263|14
1753457100000|2025-07-25 15:25:00|1271.75|1266.75|1272.75|1267.75|1275.25|1271.5|1269.75|1266.25|0
1753457400000|2025-07-25 15:30:00|1273.25|1268.25|1273|1271|1275.75|1272.5|1271.5|1268.25|4
1753457700000|2025-07-25 15:35:00|1273.5|1271.5|1271.5|1269.5|1276.25|1272.5|1271|1267.25|10
1753458000000|2025-07-25 15:40:00|1272.75|1267.75|1266|1264|1272.75|1269|1265.25|1263.25|1
1753458300000|2025-07-25 15:45:00|1265.75|1263.75|1266|1264|1269.75|1266.75|1265.75|1262.75|0
1753458600000|2025-07-25 15:50:00|1266.25|1264.25|1268.5|1266.5|1270.25|1266.5|1265.5|1262.75|2
1753458900000|2025-07-25 15:55:00|1270.25|1265.25|1265.5|1263.5|1271.25|1267.5|1263|1259.25|2
1753459200000|2025-07-25 16:00:00|1265.75|1263.75|1266.5|1264.5|1268.5|1266.5|1265.5|1262.25|47
1753459500000|2025-07-25 16:05:00|1266.25|1264.25|1266.5|1264.5|1267.25|1264.75|1265|1261.75|12
1753459800000|2025-07-25 16:10:00|1266|1264|1269|1267|1269.75|1267.5|1266|1264|13
1753460100000|2025-07-25 16:15:00|1269.25|1267.25|1271|1269|1272.25|1269.5|1269|1265.75|6
1753460400000|2025-07-25 16:20:00|1272.75|1267.75|1269.25|1267.25|1272.75|1269.5|1269.25|1267.25|32
1753460700000|2025-07-25 16:25:00|1270.25|1268.25|1270.5|1268.5|1273.75|1270|1270|1267.25|11
1753461000000|2025-07-25 16:30:00|1270.75|1268.75|1270.75|1268.75|1272|1270|1269.75|1267.75|88
1753461300000|2025-07-25 16:35:00|1269.75|1267.75|1270.25|1268.25|1271|1269|1269.5|1267.5|59
1753461600000|2025-07-25 16:40:00|1270|1268|1271.5|1269.5|1273.25|1271|1269.5|1266.25|42
1753461900000|2025-07-25 16:45:00|1272.5|1270.5|1269|1267|1273.75|1271|1269|1265.75|40
1753462200000|2025-07-25 16:50:00|1268.75|1266.75|1269.75|1267.75|1271.25|1268.25|1268|1264.25|54
1753462500000|2025-07-25 16:55:00|1269.5|1267.5|1267.75|1265.75|1270.75|1268.75|1267|1265|97
1753462800000|2025-07-25 17:00:00|1268|1266|1273.75|1271.75|1273.75|1271.75|1268|1266|16
1753463100000|2025-07-25 17:05:00|1274|1272|1274.25|1272.25|1275.25|1272.5|1273|1270.25|0
1753463400000|2025-07-25 17:10:00|1274.5|1272.5|1271.75|1269.75|1275|1273|1271|1269|5
1753463700000|2025-07-25 17:15:00|1272|1270|1272.5|1270.5|1273|1271|1271.25|1269.25|1
1753464000000|2025-07-25 17:20:00|1274.25|1269.25|1273.25|1271.25|1274.25|1271.25|1272|1269.25|0
1753464300000|2025-07-25 17:25:00|1274|1272|1272|1270|1274|1272|1272|1270|0
1753464600000|2025-07-25 17:30:00|1272.25|1270.25|1271.75|1269.75|1272.5|1270.5|1271.75|1269.75|0
1753464900000|2025-07-25 17:35:00|1272|1270|1272.25|1270.25|1273|1271|1272|1270|0
1753465200000|2025-07-25 17:40:00|1272.5|1270.5|1271.25|1269.25|1272.5|1270.5|1271.25|1269.25|0
1753465500000|2025-07-25 17:45:00|1271.5|1269.5|1272.25|1270.25|1272.75|1270.75|1271.5|1269.5|0
1753465800000|2025-07-25 17:50:00|1271.75|1269.75|1271.5|1269.5|1272|1270|1271.5|1269.5|0
1753466100000|2025-07-25 17:55:00|1271.75|1269.75|1271.5|1269.5|1272.5|1270.5|1271.5|1269.5|0
1753466400000|2025-07-25 18:00:00|1271.75|1269.75|1272.25|1270.25|1273.25|1271.25|1271.5|1269.5|0
1753466700000|2025-07-25 18:05:00|1272.5|1270.5|1273.25|1271.25|1273.25|1271.25|1272.25|1270.25|2
1753467000000|2025-07-25 18:10:00|1273.5|1271.5|1273.5|1271.5|1274|1272|1272.75|1270.75|1
1753467300000|2025-07-25 18:15:00|1273.25|1271.25|1274|1272|1275|1273|1273|1271|0
1753467600000|2025-07-25 18:20:00|1274.25|1272.25|1274.5|1272.5|1275.5|1273.5|1274.25|1272.25|4
1753467900000|2025-07-25 18:25:00|1274|1272|1275|1273|1275.5|1273.5|1274|1272|1
1753468200000|2025-07-25 18:30:00|1275.25|1273.25|1273.75|1271.75|1275.5|1273.5|1273.75|1271.75|0
1753468500000|2025-07-25 18:35:00|1273.5|1271.5|1273|1271|1273.75|1271.75|1273|1271|0
1753468800000|2025-07-25 18:40:00|1273.25|1271.25|1274|1272|1274.75|1272.75|1273|1271|0
1753469100000|2025-07-25 18:45:00|1274.25|1272.25|1273.75|1271.75|1274.5|1272.5|1273.75|1271.75|0
1753469400000|2025-07-25 18:50:00|1274|1272|1274.25|1272.25|1274.5|1272.5|1273.75|1271.75|0
1753469700000|2025-07-25 18:55:00|1274|1272|1275.25|1273.25|1275.25|1273.25|1274|1272|0
1753470000000|2025-07-25 19:00:00|1275|1273|1275.5|1273.5|1275.5|1273.5|1274.75|1272.75|0
1753470300000|2025-07-25 19:05:00|1275.25|1273.25|1275.25|1273.25|1275.5|1273.5|1274.75|1272.75|0
1753470600000|2025-07-25 19:10:00|1275|1273|1275.75|1273.75|1276|1274|1275|1273|0
1753470900000|2025-07-25 19:15:00|1276|1274|1277.25|1275.25|1277.25|1275.25|1276|1274|0
1753471200000|2025-07-25 19:20:00|1277|1275|1276.75|1274.75|1277|1275|1276.5|1274.5|1
1753471500000|2025-07-25 19:25:00|1277|1275|1275.75|1273.75|1277.5|1275.5|1275.5|1273.5|0
1753471800000|2025-07-25 19:30:00|1276|1274|1276|1274|1276|1274|1275.25|1273.25|0
1753472100000|2025-07-25 19:35:00|1275.75|1273.75|1276.25|1274.25|1276.25|1274.25|1275.25|1273.25|0
1753472400000|2025-07-25 19:40:00|1276|1274|1275.75|1273.75|1276.75|1274.75|1275.5|1273.5|0
1753472700000|2025-07-25 19:45:00|1276|1274|1275.75|1273.75|1276.25|1274.25|1275.75|1273.75|0
1753473000000|2025-07-25 19:50:00|1276|1274|1275.75|1273.75|1276|1274|1275.5|1273.5|0
1753473300000|2025-07-25 19:55:00|1276|1274|1279|1277|1280.25|1278.25|1275.75|1273.75|1
1753473600000|2025-07-25 20:00:00|1278.75|1276.75|1278.75|1276.75|1280.75|1277.5|1278|1275.75|0
1753473900000|2025-07-25 20:05:00|1279|1277|1278.75|1276.75|1279.25|1277.25|1278.75|1276.75|0
1753474200000|2025-07-25 20:10:00|1278.5|1276.5|1278|1276|1278.75|1276.75|1278|1276|0
1753474500000|2025-07-25 20:15:00|1277.75|1275.75|1275.5|1273.5|1277.75|1275.75|1271.5|1269.5|1
1753474800000|2025-07-25 20:20:00|1275.25|1273.25|1275|1273|1275.5|1273.5|1275|1273|0
1753475100000|2025-07-25 20:25:00|1274.75|1272.75|1274.75|1272.75|1274.75|1272.75|1274.75|1272.75|0
1753475400000|2025-07-25 20:30:00|1275|1273|1276.25|1274.25|1276.5|1274.5|1275|1273|0
1753475700000|2025-07-25 20:35:00|1276.5|1274.5|1276.25|1274.25|1276.5|1274.5|1276.25|1274.25|0
1753476000000|2025-07-25 20:40:00|1276.5|1274.5|1275.5|1273.5|1276.5|1274.5|1275.25|1273.25|0
1753476300000|2025-07-25 20:45:00|1275.25|1273.25|1274.25|1272.25|1275.25|1273.25|1274|1272|0
1753476600000|2025-07-25 20:50:00|1274|1272|1273.75|1271.75|1274|1272|1273.5|1271.5|0
1753476900000|2025-07-25 20:55:00|1273.5|1271.5|1273.5|1271.5|1275.25|1272|1272|1269.75|0
1753653600000|2025-07-27 22:00:00|1274.5|1269.5|1283.25|1278.25|1284.25|1281.25|1274.5|1269.5|0
1753653900000|2025-07-27 22:05:00|1283.75|1278.75|1281.25|1276.25|1283.75|1278.75|1280.5|1276.25|0
1753654200000|2025-07-27 22:10:00|1279.25|1277.25|1283.75|1278.75|1284|1280.25|1279.25|1276.5|0
1753654500000|2025-07-27 22:15:00|1282|1280|1282|1277|1283|1280|1281|1277|0
1753654800000|2025-07-27 22:20:00|1282.25|1277.25|1282.5|1277.5|1283|1278.5|1280.5|1276.75|0
1753655100000|2025-07-27 22:25:00|1282.75|1277.75|1284.25|1279.25|1284.75|1281.5|1281.5|1277.75|0
1753655400000|2025-07-27 22:30:00|1283.75|1278.75|1282.25|1277.25|1284.75|1281|1281.5|1277.25|0
1753655700000|2025-07-27 22:35:00|1281|1279|1283.5|1278.5|1283.5|1279.25|1281|1277.25|0
1753656000000|2025-07-27 22:40:00|1283|1278|1287.75|1282.75|1287.75|1285|1283|1278|0
1753656300000|2025-07-27 22:45:00|1288|1283|1287.25|1282.25|1288|1283.25|1285|1282|0
1753656600000|2025-07-27 22:50:00|1287.5|1282.5|1287|1282|1287.5|1282.5|1286.75|1281.75|0
1753656900000|2025-07-27 22:55:00|1286.75|1281.75|1288|1283|1288|1283|1286.75|1281.75|0
1753657200000|2025-07-27 23:00:00|1288.25|1283.25|1287.25|1285.25|1288.25|1285.25|1286.75|1282.5|0
1753657500000|2025-07-27 23:05:00|1287.5|1285.5|1287.25|1285.25|1288.25|1285.5|1287|1283.25|0
1753657800000|2025-07-27 23:10:00|1288.25|1283.25|1288.25|1283.25|1288.25|1285.25|1286.5|1282.75|0
1753658100000|2025-07-27 23:15:00|1288|1283|1287|1285|1288.25|1285|1287|1283|0
1753658400000|2025-07-27 23:20:00|1286.75|1284.75|1288.25|1283.25|1288.25|1285.25|1286.5|1282.75|0
1753658700000|2025-07-27 23:25:00|1285.5|1283.5|1288.25|1283.25|1288.25|1283.5|1285.5|1283|0
1753659000000|2025-07-27 23:30:00|1288|1283|1288|1283|1288.25|1283.25|1287.5|1282.5|0
1753659300000|2025-07-27 23:35:00|1287.75|1282.75|1287.5|1282.5|1287.75|1284.75|1286.5|1282.25|0
1753659600000|2025-07-27 23:40:00|1287.25|1282.25|1287.75|1282.75|1288|1283|1287.25|1282.25|0
1753659900000|2025-07-27 23:45:00|1287.5|1282.5|1286.75|1281.75|1287.5|1282.5|1286.75|1281.75|0
1753660200000|2025-07-27 23:50:00|1283.5|1281.5|1283.5|1278.5|1283.5|1281.5|1283.5|1278.5|0
1753660500000|2025-07-27 23:55:00|1284.25|1279.25|1284|1279|1284.25|1279.25|1284|1279|0
1753660800000|2025-07-28 00:00:00|1284.25|1279.25|1284.25|1279.25|1284.25|1281|1283|1279|0
1753661100000|2025-07-28 00:05:00|1283|1281|1284.25|1279.25|1284.25|1281.25|1282.5|1279.25|0
1753661400000|2025-07-28 00:10:00|1284|1279|1283.5|1278.5|1284|1280|1282|1277.75|0
1753661700000|2025-07-28 00:15:00|1283.75|1278.75|1283.25|1281.25|1283.75|1281.5|1282.5|1278.75|0
1753662000000|2025-07-28 00:20:00|1283.5|1281.5|1284|1282|1285.25|1282.5|1283.25|1280.25|0
1753662300000|2025-07-28 00:25:00|1283.75|1281.75|1284.25|1279.25|1284.25|1281.75|1283.75|1279.25|0
1753662600000|2025-07-28 00:30:00|1283|1281|1285.25|1280.25|1285.25|1281.5|1283|1279.75|0
1753662900000|2025-07-28 00:35:00|1284|1282|1283.75|1281.75|1284|1282|1283.75|1281.75|0
1753663200000|2025-07-28 00:40:00|1283.25|1281.25|1283.75|1281.75|1284|1282|1283.25|1281.25|0
1753663500000|2025-07-28 00:45:00|1283.5|1281.5|1285.25|1280.25|1285.25|1281.5|1283.25|1280.25|0
1753663800000|2025-07-28 00:50:00|1283.5|1281.5|1284.25|1282.25|1285.75|1282.5|1283.5|1280.25|0
1753664100000|2025-07-28 00:55:00|1284.5|1282.5|1284.5|1282.5|1286.25|1282.5|1284.5|1281.25|0
1753664400000|2025-07-28 01:00:00|1286.25|1281.25|1284.5|1282.5|1286.25|1283|1283|1280.75|0
1753664700000|2025-07-28 01:05:00|1285|1283|1285|1283|1287.25|1283|1285|1281.25|0
1753665000000|2025-07-28 01:10:00|1286.75|1281.75|1286|1284|1287.75|1284|1285|1281.75|3
1753665300000|2025-07-28 01:15:00|1287|1282|1287.25|1282.25|1287.5|1284|1285|1281.75|0
1753665600000|2025-07-28 01:20:00|1287.5|1282.5|1287|1282|1287.75|1282.75|1286.75|1281.75|0
1753665900000|2025-07-28 01:25:00|1286.75|1281.75|1285.25|1283.25|1286.75|1283.25|1285|1281.75|1
1753666200000|2025-07-28 01:30:00|1285|1283|1286|1284|1287.25|1284|1284.75|1280.25|0
1753666500000|2025-07-28 01:35:00|1285.75|1283.75|1285.25|1283.25|1286.5|1284.5|1285.25|1283.25|0
1753666800000|2025-07-28 01:40:00|1285.75|1283.75|1285.75|1283.75|1285.75|1283.75|1285.25|1283.25|0
1753667100000|2025-07-28 01:45:00|1285.5|1283.5|1286.25|1281.25|1286.75|1283.75|1285.5|1281|0
1753667400000|2025-07-28 01:50:00|1286.75|1281.75|1286.5|1281.5|1286.75|1281.75|1286.25|1281.25|0
1753667700000|2025-07-28 01:55:00|1286.25|1281.25|1285|1280|1286.25|1283|1284|1280|0
1753668000000|2025-07-28 02:00:00|1284.75|1279.75|1283.25|1278.25|1284.75|1280.5|1281.5|1277.75|0
1753668300000|2025-07-28 02:05:00|1283|1278|1283.25|1278.25|1283.25|1280|1281.5|1277.5|0
1753668600000|2025-07-28 02:10:00|1283.5|1278.5|1284.25|1279.25|1284.25|1281|1282.5|1278.5|0
1753668900000|2025-07-28 02:15:00|1284|1279|1283.25|1278.25|1284.25|1279.5|1281.5|1278.25|0
1753669200000|2025-07-28 02:20:00|1283|1278|1283.25|1278.25|1283.25|1278.25|1283|1278|0
1753669500000|2025-07-28 02:25:00|1283.5|1281.5|1284.75|1279.75|1284.75|1281.5|1283.5|1278.5|0
1753669800000|2025-07-28 02:30:00|1285|1280|1285.5|1280.5|1285.5|1280.5|1284.25|1279.25|0
1753670100000|2025-07-28 02:35:00|1285.75|1280.75|1286.75|1281.75|1287|1282|1285.5|1280.5|0
1753670400000|2025-07-28 02:40:00|1287|1282|1286.5|1281.5|1287|1282|1285|1280|0
1753670700000|2025-07-28 02:45:00|1286.25|1281.25|1288.25|1283.25|1288.25|1284.5|1286|1281.25|0
1753671000000|2025-07-28 02:50:00|1287|1285|1287|1285|1288.75|1285|1286.25|1282.75|0
1753671300000|2025-07-28 02:55:00|1288.75|1283.75|1287|1285|1288.75|1285.75|1287|1283|0
1753671600000|2025-07-28 03:00:00|1288.25|1283.25|1287|1285|1288.25|1285|1287|1283.25|0
1753671900000|2025-07-28 03:05:00|1288.75|1283.75|1297.25|1292.25|1297.25|1293|1287.5|1283.75|0
1753672200000|2025-07-28 03:10:00|1296|1294|1293.5|1291.5|1296.5|1294.5|1293.5|1291.5|0
1753672500000|2025-07-28 03:15:00|1296.5|1291.75|1297|1292|1298.5|1293.5|1296.5|1291.75|0
1753672800000|2025-07-28 03:20:00|1296.5|1291.5|1297|1292|1297|1292|1296|1291|0
1753673100000|2025-07-28 03:25:00|1297.25|1292.25|1296.5|1291.5|1298|1293.5|1295.5|1291.25|0
1753673400000|2025-07-28 03:30:00|1296|1291|1300|1295|1301|1297|1294.25|1290.25|0
1753673700000|2025-07-28 03:35:00|1300.25|1295.25|1307|1302|1308.75|1305.75|1300.25|1295.25|0
1753674000000|2025-07-28 03:40:00|1307.25|1302.25|1307.5|1302.5|1307.5|1302.5|1307.25|1302.25|0
1753674300000|2025-07-28 03:45:00|1307.75|1302.75|1304.75|1299.75|1307.75|1302.75|1304.75|1299.75|0
1753674600000|2025-07-28 03:50:00|1306.75|1301.75|1305|1300|1306.75|1303|1304|1300|0
1753674900000|2025-07-28 03:55:00|1304.25|1299.25|1304.75|1299.75|1304.75|1299.75|1304.25|1299.25|0
1753675200000|2025-07-28 04:00:00|1304.5|1299.5|1308.25|1303.25|1308.5|1303.5|1304.5|1299.5|0
1753675500000|2025-07-28 04:05:00|1307.5|1302.5|1307.5|1302.5|1307.5|1304.75|1306.5|1302.25|0
1753675800000|2025-07-28 04:10:00|1307.75|1302.75|1306.5|1301.5|1307.75|1304|1305.25|1301.5|0
1753676100000|2025-07-28 04:15:00|1306.75|1301.75|1306.75|1301.75|1306.75|1301.75|1306.5|1301.5|0
1753676400000|2025-07-28 04:20:00|1305|1303|1305.5|1303.5|1307.5|1303.5|1305|1302.25|0
1753676700000|2025-07-28 04:25:00|1306.75|1301.75|1306.75|1301.75|1306.75|1303.5|1305|1301.25|0
1753677000000|2025-07-28 04:30:00|1305.5|1303.5|1306.5|1304.5|1308.25|1304.5|1305.5|1301.75|0
1753677300000|2025-07-28 04:35:00|1307.75|1302.75|1308.5|1303.5|1308.75|1303.75|1307.5|1302.5|0
1753677600000|2025-07-28 04:40:00|1308.25|1303.25|1307|1302|1308.25|1303.25|1307|1302|0
1753677900000|2025-07-28 04:45:00|1307.25|1302.25|1308.25|1303.25|1308.25|1303.25|1307|1302|0
1753678200000|2025-07-28 04:50:00|1307|1305|1307.5|1302.5|1308.75|1305.5|1306|1302.5|1
1753678500000|2025-07-28 04:55:00|1308.5|1303.5|1307.75|1302.75|1308.5|1303.5|1307.5|1302.5|0
1753678800000|2025-07-28 05:00:00|1306.5|1304.5|1307.75|1302.75|1307.75|1304.5|1306.5|1302.75|0
1753679100000|2025-07-28 05:05:00|1306|1304|1305|1300|1306.25|1304|1302.5|1299.5|0
1753679400000|2025-07-28 05:10:00|1305.25|1300.25|1304.5|1299.5|1306.25|1301.25|1304.5|1299.5|0
1753679700000|2025-07-28 05:15:00|1304.75|1299.75|1305|1300|1305.25|1300.25|1304.5|1299.5|0
1753680000000|2025-07-28 05:20:00|1305.25|1300.25|1305.5|1300.5|1305.75|1302.5|1304.5|1300.25|0
1753680300000|2025-07-28 05:25:00|1305.25|1300.25|1305.75|1300.75|1305.75|1300.75|1305|1300|0
1753680600000|2025-07-28 05:30:00|1304.5|1302.5|1306.5|1301.5|1307.25|1302.5|1304.5|1301|0
1753680900000|2025-07-28 05:35:00|1306.25|1301.25|1306|1301|1306.5|1303.75|1305.75|1301|0
1753681200000|2025-07-28 05:40:00|1305.75|1300.75|1306.5|1301.5|1307.25|1303.5|1305.25|1300.5|0
1753681500000|2025-07-28 05:45:00|1306.75|1301.75|1307.5|1305.5|1308.75|1305.5|1306|1301.75|1
1753681800000|2025-07-28 05:50:00|1309.25|1304.25|1308.75|1303.75|1309.5|1305.5|1307.5|1302.75|1
1753682100000|2025-07-28 05:55:00|1308.5|1303.5|1308.25|1303.25|1309.75|1307.25|1306.25|1303.25|0
1753682400000|2025-07-28 06:00:00|1308|1303|1300.75|1295.75|1308.25|1304|1300.75|1295.75|0
1753682700000|2025-07-28 06:05:00|1300.5|1295.5|1303.5|1298.5|1304.25|1300|1298.5|1294.75|0
1753683000000|2025-07-28 06:10:00|1303.25|1298.25|1304.25|1299.25|1304.75|1299.75|1302|1297|0
1753683300000|2025-07-28 06:15:00|1304|1299|1305|1300|1306.5|1303.25|1302.25|1299|0
1753683600000|2025-07-28 06:20:00|1304.75|1299.75|1303.5|1298.5|1304.75|1299.75|1303.25|1298.25|0
1753683900000|2025-07-28 06:25:00|1303.75|1298.75|1300|1298|1303.75|1299.5|1300|1296.25|0
1753684200000|2025-07-28 06:30:00|1301.25|1296.25|1297.5|1295.5|1301.25|1298|1297.5|1293.75|0
1753684500000|2025-07-28 06:35:00|1298.75|1293.75|1297.25|1292.25|1298.75|1295.5|1295.5|1291.75|0
1753684800000|2025-07-28 06:40:00|1296|1294|1300|1295|1300|1296|1296|1293.25|0
1753685100000|2025-07-28 06:45:00|1299.75|1294.75|1296.5|1291.5|1299.75|1296|1296|1291|0
1753685400000|2025-07-28 06:50:00|1296.25|1291.25|1293.25|1288.25|1296.25|1291.25|1289.75|1287.5|1
1753685700000|2025-07-28 06:55:00|1293.5|1288.5|1295.75|1290.75|1295.75|1292.5|1293|1288.25|0
1753686000000|2025-07-28 07:00:00|1294.5|1292.5|1296.75|1291.75|1299.5|1295.5|1294.5|1291.25|0
1753686300000|2025-07-28 07:05:00|1297|1292|1294|1292|1297.25|1293.5|1293.5|1289.75|0
1753686600000|2025-07-28 07:10:00|1295.75|1290.75|1295|1290|1296.25|1292.5|1293.5|1289.5|0
1753686900000|2025-07-28 07:15:00|1294.75|1289.75|1293.5|1291.5|1295.75|1291.5|1293.5|1289|0
1753687200000|2025-07-28 07:20:00|1295.25|1290.25|1295.25|1290.25|1295.25|1291.5|1292.5|1289.5|0
1753687500000|2025-07-28 07:25:00|1293.5|1291.5|1294.25|1289.25|1295.25|1291.5|1292.5|1289.25|0
1753687800000|2025-07-28 07:30:00|1292.5|1290.5|1292|1290|1294.25|1290.5|1291|1287.25|0
1753688100000|2025-07-28 07:35:00|1293.25|1288.25|1288.75|1283.75|1294.25|1290.5|1287|1283.75|0
1753688400000|2025-07-28 07:40:00|1287|1285|1288.25|1283.25|1289.25|1285|1286.5|1282.75|0
1753688700000|2025-07-28 07:45:00|1288.5|1283.5|1289.5|1284.5|1289.75|1286|1288|1283.5|0
1753689000000|2025-07-28 07:50:00|1289.25|1284.25|1288.75|1283.75|1289.25|1285.5|1286|1282.5|0
1753689300000|2025-07-28 07:55:00|1289.5|1284.5|1288.25|1283.25|1289.5|1285.5|1284.5|1280.5|0
1753689600000|2025-07-28 08:00:00|1287|1285|1287|1282|1289.25|1285.5|1286|1281.5|0
1753689900000|2025-07-28 08:05:00|1287.5|1282.5|1290.25|1285.25|1290.25|1287|1286.5|1282.5|0
1753690200000|2025-07-28 08:10:00|1290.5|1285.5|1290|1285|1291.25|1287.5|1288.5|1284.75|0
1753690500000|2025-07-28 08:15:00|1289.25|1284.25|1290.25|1285.25|1291|1286|1287.5|1283.5|0
1753690800000|2025-07-28 08:20:00|1290.75|1285.75|1292.5|1287.5|1292.75|1288|1290|1285.75|1
1753691100000|2025-07-28 08:25:00|1290.5|1288.5|1294.75|1289.75|1295.25|1292|1290.5|1287.25|1
1753691400000|2025-07-28 08:30:00|1293.5|1291.5|1295.25|1293.25|1297.5|1293.5|1293.5|1290.75|1
1753691700000|2025-07-28 08:35:00|1296.25|1291.25|1296|1294|1297.75|1294|1294.5|1291.25|0
1753692000000|2025-07-28 08:40:00|1296.25|1294.25|1294.5|1289.5|1296.75|1294.25|1293.5|1289.5|0
1753692300000|2025-07-28 08:45:00|1294.25|1289.25|1292.5|1287.5|1294.25|1289.25|1292|1287|0
1753692600000|2025-07-28 08:50:00|1292.75|1287.75|1291.25|1286.25|1292.75|1288|1289|1285.25|0
1753692900000|2025-07-28 08:55:00|1290|1288|1291|1289|1292.25|1289|1290|1286|0
1753693200000|2025-07-28 09:00:00|1291.25|1289.25|1292.25|1287.25|1293.25|1290|1290.5|1286.75|0
1753693500000|2025-07-28 09:05:00|1291|1289|1294.5|1289.5|1295.25|1291.5|1291|1287.75|0
1753693800000|2025-07-28 09:10:00|1295|1290|1292.5|1290.5|1295|1290.5|1291.5|1287.5|0
1753694100000|2025-07-28 09:15:00|1292.75|1290.75|1295|1293|1295.75|1293|1292.75|1289.75|0
1753694400000|2025-07-28 09:20:00|1296.75|1291.75|1297.75|1292.75|1298.25|1295|1295.5|1291.75|0
1753694700000|2025-07-28 09:25:00|1298|1293|1296.5|1294.5|1298.25|1294.5|1295.5|1291.75|0
1753695000000|2025-07-28 09:30:00|1298.25|1293.25|1297.5|1292.5|1298.5|1294.5|1296.5|1292.25|0
1753695300000|2025-07-28 09:35:00|1297.25|1292.25|1296.75|1291.75|1297.75|1293.5|1295|1291.25|0
1753695600000|2025-07-28 09:40:00|1297|1292|1295.25|1290.25|1297|1292|1292|1288.5|0
1753695900000|2025-07-28 09:45:00|1293.5|1291.5|1296|1291|1297.25|1293.5|1293.5|1289.75|0
1753696200000|2025-07-28 09:50:00|1295.75|1290.75|1296.75|1291.75|1296.75|1292.5|1294.25|1289.5|3
1753696500000|2025-07-28 09:55:00|1297.25|1292.25|1297.25|1292.25|1297.25|1293.75|1295.25|1291.25|0
1753696800000|2025-07-28 10:00:00|1296.5|1294.5|1296.75|1291.75|1297.75|1294.5|1295.5|1291.75|0
1753697100000|2025-07-28 10:05:00|1295.5|1293.5|1293.75|1288.75|1296.75|1293.5|1292.5|1288.75|0
1753697400000|2025-07-28 10:10:00|1293.5|1288.5|1294.75|1289.75|1294.75|1291|1291.5|1287.75|0
1753697700000|2025-07-28 10:15:00|1293.5|1291.5|1293.5|1291.5|1294.75|1291.5|1293|1289.25|0
1753698000000|2025-07-28 10:20:00|1294.75|1289.75|1293.75|1291.75|1294.75|1292|1293.5|1289.75|0
1753698300000|2025-07-28 10:25:00|1296.25|1291.25|1293.5|1291.5|1297.25|1293.5|1293.5|1289.5|1
1753698600000|2025-07-28 10:30:00|1294.75|1289.75|1294|1289|1294.75|1291|1292.5|1288.75|0
1753698900000|2025-07-28 10:35:00|1293.75|1288.75|1293.5|1288.5|1294.25|1289.25|1292.75|1287.75|0
1753699200000|2025-07-28 10:40:00|1293.25|1288.25|1293|1291|1295.75|1292.5|1293|1288.25|0
1753699500000|2025-07-28 10:45:00|1294.25|1289.25|1294.75|1289.75|1295.75|1292.5|1293|1289.25|0
1753699800000|2025-07-28 10:50:00|1293|1291|1294.75|1289.75|1294.75|1291.5|1293|1289.75|0
1753700100000|2025-07-28 10:55:00|1293.5|1291.5|1293|1291|1294.75|1291.5|1293|1289.75|0
1753700400000|2025-07-28 11:00:00|1293.5|1291.5|1301.75|1296.75|1301.75|1298.75|1293|1289.75|1
1753700700000|2025-07-28 11:05:00|1300.5|1298.5|1301.25|1296.25|1304.75|1301|1299|1295|0
1753701000000|2025-07-28 11:10:00|1300.75|1295.75|1300.25|1295.25|1301.25|1298|1297.5|1293.75|0
1753701300000|2025-07-28 11:15:00|1299|1297|1296.5|1291.5|1301.75|1298.5|1295|1290.75|0
1753701600000|2025-07-28 11:20:00|1296.25|1291.25|1298.25|1293.25|1298.25|1294|1295.5|1290.5|0
1753701900000|2025-07-28 11:25:00|1298|1293|1298.5|1293.5|1298.75|1295|1296.5|1293|0
1753702200000|2025-07-28 11:30:00|1298.25|1293.25|1297.25|1292.25|1300.75|1297.5|1296.75|1291.75|1
1753702800000|2025-07-28 11:40:00|1295.5|1293.5|1295.5|1293.5|1297.25|1293.5|1295.5|1291.75|0
1753703100000|2025-07-28 11:45:00|1297.25|1292.25|1296.75|1291.75|1297.25|1294|1294.5|1291.75|0
1753703400000|2025-07-28 11:50:00|1295.5|1293.5|1297.25|1292.25|1297.75|1294.5|1295.5|1292.25|0
1753703700000|2025-07-28 11:55:00|1295.5|1293.5|1302.5|1297.5|1305.5|1303.25|1295.5|1292.5|3
1753704000000|2025-07-28 12:00:00|1302.75|1297.75|1315.25|1310.25|1315.25|1312.25|1302|1297.5|25
1753704300000|2025-07-28 12:05:00|1313.5|1311.5|1312.25|1307.25|1316.25|1313|1310.5|1307.25|4
1753704600000|2025-07-28 12:10:00|1310.5|1308.5|1306|1304|1311.25|1308.5|1305|1302.25|1
1753704900000|2025-07-28 12:15:00|1307.25|1302.25|1305.5|1303.5|1308.25|1305|1303.75|1301.75|3
1753705200000|2025-07-28 12:20:00|1305.75|1303.75|1304|1302|1306.75|1304.75|1304|1300.75|0
1753705500000|2025-07-28 12:25:00|1303.5|1301.5|1298.25|1296.25|1304.25|1301.75|1298.25|1296.25|0
1753705800000|2025-07-28 12:30:00|1298|1296|1298|1296|1302|1300|1297.75|1295.75|1
1753706100000|2025-07-28 12:35:00|1297.5|1295.5|1290|1288|1300.75|1297.5|1289.5|1286.25|0
1753706400000|2025-07-28 12:40:00|1290.25|1288.25|1297.75|1292.75|1298.25|1294.5|1290|1288|5
1753706700000|2025-07-28 12:45:00|1298.25|1293.25|1296.25|1291.25|1299.25|1295.5|1294.25|1291.25|1
1753707000000|2025-07-28 12:50:00|1295|1293|1300.25|1298.25|1301.75|1298.75|1294.5|1291.25|1
1753707300000|2025-07-28 12:55:00|1300.5|1298.5|1300.75|1298.75|1303.75|1300.75|1299.75|1296.25|13
1753707600000|2025-07-28 13:00:00|1301|1299|1304.25|1302.25|1306.25|1303|1299.75|1297.75|3
1753707900000|2025-07-28 13:05:00|1305|1303|1310.75|1305.75|1313.75|1310.75|1305|1303|7
1753708200000|2025-07-28 13:10:00|1309|1307|1306|1304|1309.75|1307|1305.5|1302.25|15
1753708500000|2025-07-28 13:15:00|1306.25|1304.25|1306.25|1304.25|1310.75|1307.75|1305.5|1302.75|3
1753708800000|2025-07-28 13:20:00|1306|1304|1303.5|1301.5|1306.75|1304|1302.5|1299.25|1
1753709100000|2025-07-28 13:25:00|1303.75|1301.75|1308.5|1306.5|1309.75|1306.5|1303.25|1301.25|0
1753709400000|2025-07-28 13:30:00|1308.75|1306.75|1303.5|1301.5|1310.75|1307.5|1302.25|1299.25|0
1753709700000|2025-07-28 13:35:00|1304.75|1299.75|1300|1298|1305.25|1303.25|1298.5|1296.5|14
1753710000000|2025-07-28 13:40:00|1300.25|1298.25|1296.75|1291.75|1300.75|1298.25|1295|1291.75|4
1753710300000|2025-07-28 13:45:00|1295.5|1293.5|1290.25|1288.25|1297.25|1294.5|1288.75|1285.75|2
1753710600000|2025-07-28 13:50:00|1290.5|1288.5|1285|1283|1291.25|1288.5|1283.75|1281.25|2
1753710900000|2025-07-28 13:55:00|1285.5|1283.5|1286.5|1284.5|1290.75|1287.75|1285|1281.75|0
1753711200000|2025-07-28 14:00:00|1287|1285|1293|1291|1294.75|1291|1283|1279.25|2
1753711500000|2025-07-28 14:05:00|1294.75|1289.75|1292|1290|1296.25|1293.5|1291|1287.75|0
1753711800000|2025-07-28 14:10:00|1291.75|1289.75|1299.25|1297.25|1299.25|1297.25|1291.75|1289.75|3
1753712100000|2025-07-28 14:15:00|1299.5|1297.5|1296|1294|1299.5|1297.5|1295.25|1292.25|1
1753712400000|2025-07-28 14:20:00|1296.5|1294.5|1282.5|1280.5|1298.75|1295.75|1282|1278.75|4
1753712700000|2025-07-28 14:25:00|1282|1280|1288.5|1283.5|1289.25|1285.5|1275.75|1272.75|2
1753713000000|2025-07-28 14:30:00|1288.75|1283.75|1288.25|1286.25|1292.25|1289|1285.75|1282.25|2
1753713300000|2025-07-28 14:35:00|1288|1286|1290.5|1288.5|1292.25|1289.25|1287.5|1284.25|0
1753713600000|2025-07-28 14:40:00|1290.75|1288.75|1298|1296|1301.25|1299.25|1290.75|1288.75|21
1753713900000|2025-07-28 14:45:00|1299|1297|1297.75|1292.75|1302.25|1299|1295.5|1291.75|6
1753714200000|2025-07-28 14:50:00|1298|1293|1297.5|1295.5|1298.75|1295.5|1295|1291.75|2
1753714500000|2025-07-28 14:55:00|1299.5|1297.5|1298|1296|1302.25|1299|1298|1294.75|1
1753714800000|2025-07-28 15:00:00|1298.5|1296.5|1299|1297|1300.75|1298.25|1297.25|1295.25|0
1753715100000|2025-07-28 15:05:00|1299.5|1297.5|1299.75|1297.75|1301|1299|1299.5|1297.5|7
1753715400000|2025-07-28 15:10:00|1299.5|1297.5|1303.25|1301.25|1304.25|1302.25|1299.5|1297.5|0
1753715700000|2025-07-28 15:15:00|1304|1302|1304.75|1302.75|1305|1303|1303.5|1301.5|0
1753716000000|2025-07-28 15:20:00|1304.5|1302.5|1302.25|1300.25|1304.5|1302.5|1300|1296.75|3
1753716300000|2025-07-28 15:25:00|1302.5|1300.5|1306|1304|1308.25|1305.75|1302.5|1299.75|1
1753716600000|2025-07-28 15:30:00|1305.75|1303.75|1310.25|1308.25|1310.75|1308.75|1305.75|1302.75|0
1753716900000|2025-07-28 15:35:00|1309.25|1307.25|1306.25|1304.25|1309.25|1307.25|1306.25|1304.25|0
1753717200000|2025-07-28 15:40:00|1306.5|1304.5|1307.25|1302.25|1307.25|1305.25|1305|1302.25|14
1753717500000|2025-07-28 15:45:00|1306|1304|1307.5|1305.5|1307.5|1305.5|1306|1304|2
1753717800000|2025-07-28 15:50:00|1307.25|1305.25|1307.75|1305.75|1308.75|1306.75|1306.75|1304.75|44
1753718100000|2025-07-28 15:55:00|1308|1306|1308.75|1306.75|1310|1308|1308|1306|7
1753718400000|2025-07-28 16:00:00|1309|1307|1308.75|1306.75|1311.5|1309.5|1307.75|1305.75|18
1753718700000|2025-07-28 16:05:00|1308.5|1306.5|1309|1307|1309.75|1307.75|1308.25|1306.25|0
1753719000000|2025-07-28 16:10:00|1309.25|1307.25|1307.5|1305.5|1309.25|1307.25|1305.25|1303.25|3
1753719300000|2025-07-28 16:15:00|1307.75|1305.75|1308.25|1306.25|1308.25|1306.25|1307|1305|4
1753719600000|2025-07-28 16:20:00|1308|1306|1309.5|1307.5|1310.75|1308.75|1307.75|1305.75|28
1753719900000|2025-07-28 16:25:00|1309.75|1307.75|1309.25|1307.25|1311|1309|1309.25|1307.25|3
1753720200000|2025-07-28 16:30:00|1309.75|1307.75|1310.75|1308.75|1310.75|1308.75|1309.5|1307.5|16
1753720500000|2025-07-28 16:35:00|1311|1309|1310.75|1308.75|1312.25|1310.25|1310.75|1308.75|32
1753720800000|2025-07-28 16:40:00|1310.5|1308.5|1307.75|1305.75|1311|1309|1307.25|1305.25|11
1753721100000|2025-07-28 16:45:00|1307.5|1305.5|1306.5|1304.5|1308|1306|1305.25|1303.25|14
1753721400000|2025-07-28 16:50:00|1306.25|1304.25|1307|1305|1308|1306|1306.25|1304.25|29
1753721700000|2025-07-28 16:55:00|1307.25|1305.25|1303.5|1301.5|1307.75|1305.75|1303|1301|148
1753722000000|2025-07-28 17:00:00|1304.75|1299.75|1303.75|1298.75|1305.25|1302|1300.5|1297.25|23
1753722300000|2025-07-28 17:05:00|1302|1300|1304.75|1299.75|1305.75|1302|1302|1298.75|0
1753722600000|2025-07-28 17:10:00|1303.5|1301.5|1306.75|1301.75|1306.75|1303|1303.5|1300.25|1
1753722900000|2025-07-28 17:15:00|1305.5|1303.5|1306.75|1301.75|1307.25|1304|1304.75|1301.25|0
1753723200000|2025-07-28 17:20:00|1305.5|1303.5|1305.5|1303.5|1307.75|1304|1305.25|1302.25|0
1753723500000|2025-07-28 17:25:00|1307.25|1302.25|1302|1300|1307.75|1304|1302|1298.75|0
1753723800000|2025-07-28 17:30:00|1303.75|1298.75|1304.5|1302.5|1306.25|1302.5|1302|1298.75|0
1753724100000|2025-07-28 17:35:00|1306.25|1301.25|1303|1301|1306.25|1302.5|1303|1299.25|0
1753724400000|2025-07-28 17:40:00|1304.25|1299.25|1304.75|1299.75|1304.75|1301.5|1303|1299.25|0
1753724700000|2025-07-28 17:45:00|1303.5|1301.5|1303|1301|1304.75|1301.5|1302.5|1299.75|2
1753725000000|2025-07-28 17:50:00|1303.25|1301.25|1306.25|1304.25|1306.5|1304.5|1303.25|1301.25|4
1753725300000|2025-07-28 17:55:00|1306.5|1304.5|1306.25|1304.25|1307|1305|1306|1304|0
1753725600000|2025-07-28 18:00:00|1306.5|1304.5|1306.75|1304.75|1307.25|1305.25|1306|1304|0
1753725900000|2025-07-28 18:05:00|1307.25|1305.25|1307|1305|1307.25|1305.25|1306.5|1304.5|0
1753726200000|2025-07-28 18:10:00|1307.25|1305.25|1306.75|1304.75|1309|1307|1306|1304|0
1753726500000|2025-07-28 18:15:00|1307|1305|1307.25|1305.25|1307.25|1305.25|1306.5|1304.5|0
1753726800000|2025-07-28 18:20:00|1307|1305|1307.25|1305.25|1307.25|1305.25|1306.75|1304.75|0
1753727100000|2025-07-28 18:25:00|1307|1305|1308.25|1306.25|1308.25|1306.25|1307|1305|11
1753727400000|2025-07-28 18:30:00|1308.5|1306.5|1309|1307|1310.25|1307.25|1308|1304.25|2
1753727700000|2025-07-28 18:35:00|1309.25|1307.25|1309.5|1307.5|1311.25|1308|1309|1305.75|0
1753728000000|2025-07-28 18:40:00|1310.75|1305.75|1308|1306|1310.75|1307.5|1308|1304.25|0
1753728300000|2025-07-28 18:45:00|1309.25|1304.25|1308.25|1303.25|1309.25|1306|1306.5|1303.25|0
1753728600000|2025-07-28 18:50:00|1306|1304|1305|1303|1307.75|1304.5|1305|1301.75|0
1753728900000|2025-07-28 18:55:00|1304.5|1302.5|1305.25|1300.25|1305.75|1302.5|1303.5|1300|0
1753729200000|2025-07-28 19:00:00|1304|1302|1306.25|1301.25|1306.25|1302.25|1303.5|1300.25|0
1753729500000|2025-07-28 19:05:00|1305.5|1303.5|1304.5|1302.5|1307.75|1304|1304.5|1300.75|0
1753729800000|2025-07-28 19:10:00|1305.5|1303.5|1306.75|1301.75|1306.75|1303.5|1305|1301.75|3
1753730100000|2025-07-28 19:15:00|1305|1303|1303.5|1301.5|1306.75|1303|1303.5|1300.25|0
1753730400000|2025-07-28 19:20:00|1303.25|1301.25|1303.5|1301.5|1305.75|1302|1303.25|1300.75|0
1753730700000|2025-07-28 19:25:00|1305.25|1300.25|1304|1302|1305.75|1302|1303.5|1300.25|0
1753731000000|2025-07-28 19:30:00|1305.75|1300.75|1301.5|1299.5|1306.25|1302.5|1301.5|1299.5|0
1753731300000|2025-07-28 19:35:00|1302.75|1297.75|1302.25|1297.25|1303.25|1299.5|1301|1297.25|0
1753731600000|2025-07-28 19:40:00|1300.5|1298.5|1302|1300|1304.25|1300.75|1300.5|1297.25|0
1753731900000|2025-07-28 19:45:00|1303.75|1298.75|1306.75|1301.75|1306.75|1302|1302.5|1298.75|0
1753732200000|2025-07-28 19:50:00|1305.5|1303.5|1306.25|1301.25|1307.25|1304|1304.25|1301.25|0
1753732500000|2025-07-28 19:55:00|1305|1303|1306.25|1301.25|1307.25|1303.75|1304|1300.75|0
1753732800000|2025-07-28 20:00:00|1305|1303|1305|1303|1307.25|1303.25|1304.25|1301.25|0
1753733400000|2025-07-28 20:10:00|1304.5|1302.5|1305.5|1303.5|1306.75|1303.5|1304.5|1301.25|0
1753733700000|2025-07-28 20:15:00|1306.75|1301.75|1306.75|1301.75|1307.25|1303.5|1305|1301.75|0
1753734000000|2025-07-28 20:20:00|1305|1303|1304|1302|1306.75|1303|1304|1300.75|0
1753734300000|2025-07-28 20:25:00|1305.75|1300.75|1304|1302|1305.75|1302|1304|1300.25|0
1753734600000|2025-07-28 20:30:00|1305.25|1300.25|1305.25|1300.25|1305.25|1302|1304|1300.25|0
1753734900000|2025-07-28 20:35:00|1304|1302|1304|1302|1305.75|1302|1304|1300.75|0
1753735200000|2025-07-28 20:40:00|1305.75|1300.75|1304|1302|1305.75|1302|1303.75|1300.75|0
1753735500000|2025-07-28 20:45:00|1303.75|1301.75|1305.5|1303.5|1305.75|1303.5|1303.75|1300.75|0
1753735800000|2025-07-28 20:50:00|1305.25|1303.25|1307.25|1302.25|1307.25|1303.5|1305|1302.25|0
1753736100000|2025-07-28 20:55:00|1305.5|1303.5|1306|1304|1307.25|1304|1305|1301.75|0
1753740000000|2025-07-28 22:00:00|1306.5|1301.5|1308.25|1303.25|1308.5|1304.5|1305.75|1301|0
1753740300000|2025-07-28 22:05:00|1308|1303|1308.25|1303.25|1308.25|1303.25|1308|1303|0
1753740600000|2025-07-28 22:10:00|1306.5|1304.5|1306|1304|1308|1304.5|1306|1302.75|0
1753740900000|2025-07-28 22:15:00|1306.25|1304.25|1306.25|1304.25|1306.5|1304.5|1306|1304|0
1753741200000|2025-07-28 22:20:00|1306.5|1304.5|1307.75|1305.75|1307.75|1305.75|1306.5|1304.5|0
1753741500000|2025-07-28 22:25:00|1307.5|1305.5|1308.25|1303.25|1308.25|1306|1307.5|1303|0
1753741800000|2025-07-28 22:30:00|1307.5|1305.5|1308.5|1306.5|1310.25|1307|1307|1304|0
1753742100000|2025-07-28 22:35:00|1310.25|1305.25|1312.25|1307.25|1312.25|1308.5|1308.5|1305.25|0
1753742400000|2025-07-28 22:40:00|1311|1309|1313.25|1308.25|1313.75|1310.75|1311|1307.75|0
1753742700000|2025-07-28 22:45:00|1311.5|1309.5|1312.75|1307.75|1314.75|1312.25|1311.5|1307.75|0
1753743000000|2025-07-28 22:50:00|1311|1309|1312.75|1307.75|1312.75|1309|1310.5|1307.25|0
1753743300000|2025-07-28 22:55:00|1312.5|1307.5|1312.75|1307.75|1312.75|1307.75|1312.5|1307.5|0
1753743600000|2025-07-28 23:00:00|1312.5|1307.5|1312.25|1307.25|1312.5|1307.5|1312.25|1307.25|0
1753744200000|2025-07-28 23:10:00|1311|1309|1311|1309|1312.75|1309|1310.75|1307.75|0
1753744500000|2025-07-28 23:15:00|1310.75|1308.75|1309.5|1307.5|1311.25|1308.75|1309.5|1306.25|0
1753744800000|2025-07-28 23:20:00|1310.75|1305.75|1310.75|1305.75|1310.75|1305.75|1310.5|1305.5|0
1753745400000|2025-07-28 23:30:00|1309|1307|1310.5|1305.5|1310.5|1307|1309|1305.25|0
1753745700000|2025-07-28 23:35:00|1310.75|1305.75|1310.5|1305.5|1310.75|1305.75|1310.5|1305.5|0
1753746000000|2025-07-28 23:40:00|1310.75|1305.75|1310.5|1305.5|1310.75|1305.75|1310.5|1305.5|0
1753746300000|2025-07-28 23:45:00|1310.75|1305.75|1310.75|1305.75|1310.75|1305.75|1310.5|1305.5|0
1753746600000|2025-07-28 23:50:00|1310.5|1305.5|1310.5|1305.5|1310.5|1305.5|1310.25|1305.25|0
1753746900000|2025-07-28 23:55:00|1310.75|1305.75|1310.5|1305.5|1310.75|1305.75|1310.5|1305.5|0
1753747200000|2025-07-29 00:00:00|1310.25|1305.25|1308.5|1306.5|1310.25|1306.5|1308.5|1305.25|0
1753747500000|2025-07-29 00:05:00|1310.25|1305.25|1311|1309|1315.25|1310.5|1310.25|1305.25|0
1753747800000|2025-07-29 00:10:00|1311.75|1306.75|1311.75|1306.75|1312|1308|1310|1305.75|0
1753748100000|2025-07-29 00:15:00|1312|1307|1311|1309|1312.25|1309.25|1310.5|1306.75|0
1753748400000|2025-07-29 00:20:00|1312.25|1307.25|1311.75|1306.75|1312.25|1307.25|1311.75|1306.75|0
1753748700000|2025-07-29 00:25:00|1309|1307|1309|1307|1310.25|1307|1309|1305.25|0
1753749000000|2025-07-29 00:30:00|1310.25|1305.25|1311.5|1306.5|1311.5|1307|1309|1305.25|0
1753749300000|2025-07-29 00:35:00|1311.25|1306.25|1312|1307|1312|1307|1310.5|1305.5|0
1753749600000|2025-07-29 00:40:00|1311.75|1306.75|1312.25|1307.25|1312.25|1307.25|1311.25|1306.25|0
1753749900000|2025-07-29 00:45:00|1311|1309|1311.25|1309.25|1312.25|1309.25|1311|1307.25|0
1753750200000|2025-07-29 00:50:00|1311|1309|1311.75|1306.75|1311.75|1309.25|1310|1306.75|0
1753750500000|2025-07-29 00:55:00|1310|1308|1309.5|1307.5|1311.75|1308.5|1309.5|1305.75|0
1753750800000|2025-07-29 01:00:00|1310.75|1305.75|1310.75|1305.75|1310.75|1307.75|1309|1305.5|0
1753751100000|2025-07-29 01:05:00|1309|1307|1311.75|1306.75|1311.75|1308.5|1309|1305.75|0
1753751400000|2025-07-29 01:10:00|1310.5|1308.5|1311.5|1306.5|1311.75|1308.5|1310|1306.25|0
1753751700000|2025-07-29 01:15:00|1311.75|1306.75|1311.25|1309.25|1312.25|1309.5|1310.5|1306.75|0
1753752000000|2025-07-29 01:20:00|1311|1309|1314.25|1309.25|1314.25|1309.25|1311|1308.75|1
1753752300000|2025-07-29 01:25:00|1314|1309|1314.25|1309.25|1314.25|1310|1311.25|1308.5|0
1753752600000|2025-07-29 01:30:00|1312.5|1310.5|1314.25|1309.25|1314.25|1311.25|1312.5|1309.25|0
1753752900000|2025-07-29 01:35:00|1314|1309|1313|1308|1314.25|1309.25|1313|1308|0
1753753200000|2025-07-29 01:40:00|1312.75|1307.75|1313.75|1308.75|1314|1309|1312.5|1307.5|0
1753753500000|2025-07-29 01:45:00|1313.5|1308.5|1314.5|1309.5|1315.75|1312.5|1313|1308|0
1753753800000|2025-07-29 01:50:00|1314.25|1309.25|1312.75|1307.75|1314.25|1310|1311|1307.75|0
1753754100000|2025-07-29 01:55:00|1311.25|1306.25|1307|1305|1311.25|1306.5|1307|1303.75|0
1753754400000|2025-07-29 02:00:00|1306.5|1304.5|1309.75|1304.75|1309.75|1305|1306.5|1303.25|0
1753754700000|2025-07-29 02:05:00|1310|1305|1306.75|1301.75|1310|1305.25|1305|1301.75|0
1753755000000|2025-07-29 02:10:00|1305.5|1303.5|1308.25|1303.25|1308.75|1305|1305.5|1302.25|0
1753755300000|2025-07-29 02:15:00|1308|1303|1306.75|1301.75|1308|1303|1306.75|1301.75|0
1753755600000|2025-07-29 02:20:00|1305.5|1303.5|1306.75|1301.75|1306.75|1303.5|1305|1301.25|0
1753755900000|2025-07-29 02:25:00|1306.25|1301.25|1305|1303|1306.75|1303.25|1304.25|1301.25|0
1753756200000|2025-07-29 02:30:00|1304.75|1302.75|1303.5|1301.5|1306.75|1303|1303.5|1299.75|0
1753756500000|2025-07-29 02:35:00|1304.75|1299.75|1303.75|1298.75|1305.25|1302|1302.5|1298.75|0
1753756800000|2025-07-29 02:40:00|1302.5|1300.5|1304.75|1299.75|1305.25|1301.5|1302.5|1298.75|0
1753757100000|2025-07-29 02:45:00|1303.5|1301.5|1306.25|1301.25|1306.25|1303|1303.5|1300.25|0
1753757400000|2025-07-29 02:50:00|1305.75|1300.75|1304|1302|1305.75|1302|1304|1300.25|0
1753757700000|2025-07-29 02:55:00|1305.75|1300.75|1306.25|1301.25|1306.75|1302.5|1304.5|1300.75|0
1753758000000|2025-07-29 03:00:00|1306.5|1301.5|1306.5|1301.5|1307|1302|1306.25|1301.25|0
1753758300000|2025-07-29 03:05:00|1306.25|1301.25|1305.75|1300.75|1306.5|1302|1304|1300.75|0
1753758600000|2025-07-29 03:10:00|1304|1302|1303.5|1301.5|1305.75|1302|1303.25|1300.75|0
1753758900000|2025-07-29 03:15:00|1305.25|1300.25|1303.75|1298.75|1305.75|1302|1301.75|1298.75|0
1753759200000|2025-07-29 03:20:00|1302.5|1300.5|1305.25|1300.25|1305.25|1301.5|1299.5|1296.25|0
1753759500000|2025-07-29 03:25:00|1303.5|1301.5|1304.25|1299.25|1305.75|1302.5|1302.5|1299.25|0
1753759800000|2025-07-29 03:30:00|1302.5|1300.5|1299.5|1297.5|1304.25|1300.5|1299.5|1297.25|0
1753760100000|2025-07-29 03:35:00|1299.25|1297.25|1297|1292|1299.25|1297.25|1294|1290.75|5
1753760400000|2025-07-29 03:40:00|1297.25|1292.25|1301.25|1296.25|1301.75|1296.75|1297.25|1292.25|0
1753760700000|2025-07-29 03:45:00|1301.5|1296.5|1303|1298|1303|1298|1301.25|1296.25|0
1753761000000|2025-07-29 03:50:00|1302.75|1297.75|1302.75|1297.75|1303|1298|1301.75|1296.75|0
1753761300000|2025-07-29 03:55:00|1303|1298|1303.25|1298.25|1304.25|1299.25|1300.25|1297.75|2
1753761600000|2025-07-29 04:00:00|1303|1298|1303.25|1298.25|1304.5|1299.5|1303|1298|0
1753761900000|2025-07-29 04:05:00|1302.25|1297.25|1302.5|1297.5|1303.5|1298.5|1302.25|1297.25|0
1753762200000|2025-07-29 04:10:00|1302.75|1297.75|1305.5|1300.5|1305.5|1300.5|1302.5|1297.5|0
1753762500000|2025-07-29 04:15:00|1305.75|1300.75|1305|1300|1306.75|1303.5|1304.5|1299.5|0
1753762800000|2025-07-29 04:20:00|1305.25|1300.25|1304.5|1299.5|1305.25|1300.25|1303.75|1298.75|0
1753763100000|2025-07-29 04:25:00|1304.75|1299.75|1302.25|1297.25|1304.75|1300|1301.75|1296.75|0
1753763400000|2025-07-29 04:30:00|1303|1298|1303.75|1298.75|1304|1299|1303|1298|0
1753763700000|2025-07-29 04:35:00|1303.5|1298.5|1303.75|1298.75|1303.75|1298.75|1303|1298|0
1753764000000|2025-07-29 04:40:00|1303.25|1298.25|1301.5|1296.5|1303.5|1298.5|1300.5|1296.25|0
1753764300000|2025-07-29 04:45:00|1301.25|1296.25|1301.25|1296.25|1302.75|1297.75|1301.25|1296.25|0
1753764600000|2025-07-29 04:50:00|1301.75|1296.75|1301.5|1296.5|1302|1297|1301.25|1296.25|0
1753764900000|2025-07-29 04:55:00|1301.75|1296.75|1300.5|1295.5|1302|1297|1299.5|1294.5|0
1753765200000|2025-07-29 05:00:00|1300.25|1295.25|1301.5|1296.5|1301.75|1296.75|1299.5|1294.5|0
1753765500000|2025-07-29 05:05:00|1301.75|1296.75|1301.75|1296.75|1302|1299.25|1301.25|1296.5|0
1753765800000|2025-07-29 05:10:00|1302|1297|1300.75|1295.75|1302|1297.25|1299.25|1294.5|0
1753766100000|2025-07-29 05:15:00|1300.5|1295.5|1302|1297|1303|1298.5|1297.75|1294.25|0
1753766400000|2025-07-29 05:20:00|1301.75|1296.75|1302|1297|1302.25|1297.25|1300.5|1295.5|0
1753766700000|2025-07-29 05:25:00|1302.25|1297.25|1302|1297|1303|1298|1301.25|1296.25|0
1753767000000|2025-07-29 05:30:00|1302.25|1297.25|1301.75|1296.75|1304.25|1299.25|1301.75|1296.75|0
1753767300000|2025-07-29 05:35:00|1301.5|1296.5|1302|1297|1302.5|1297.5|1301|1296|0
1753767600000|2025-07-29 05:40:00|1301.75|1296.75|1302.75|1297.75|1303|1298|1301.25|1296.25|0
1753767900000|2025-07-29 05:45:00|1303|1298|1303|1298|1303.25|1298.25|1302.75|1297.75|0
1753768200000|2025-07-29 05:50:00|1303.25|1298.25|1302.5|1297.5|1303.25|1298.25|1302.5|1297.5|0
1753768500000|2025-07-29 05:55:00|1302.25|1297.25|1300.75|1295.75|1302.25|1298.5|1299|1295.75|0
1753768800000|2025-07-29 06:00:00|1301|1296|1302.25|1297.25|1302.5|1298.5|1299|1295.75|0
1753769100000|2025-07-29 06:05:00|1300.5|1298.5|1303|1298|1303.25|1299.5|1300.5|1297.25|0
1753769400000|2025-07-29 06:10:00|1302.75|1297.75|1302.25|1297.25|1303|1298|1299.25|1296|0
1753769700000|2025-07-29 06:15:00|1302.5|1297.5|1303.5|1298.5|1303.5|1298.5|1302.5|1297.5|0
1753770000000|2025-07-29 06:20:00|1303.25|1298.25|1303.5|1298.5|1303.75|1301.25|1302.75|1298|2
1753770300000|2025-07-29 06:25:00|1303.25|1298.25|1300.75|1295.75|1303.5|1299.75|1299.5|1295.75|0
1753770600000|2025-07-29 06:30:00|1299|1297|1301.5|1299.5|1303.25|1299.5|1299|1295.75|0
1753770900000|2025-07-29 06:35:00|1302.75|1297.75|1301.75|1296.75|1303.25|1299.5|1300.5|1296.25|1
1753771200000|2025-07-29 06:40:00|1301.5|1296.5|1300.5|1295.5|1301.75|1298|1297|1293.75|0
1753771500000|2025-07-29 06:45:00|1300.75|1295.75|1300.5|1295.5|1301|1296|1300|1295|0
1753771800000|2025-07-29 06:50:00|1298.75|1293.75|1297|1292|1299|1295|1293.5|1289.75|13
1753772100000|2025-07-29 06:55:00|1296.75|1291.75|1295.75|1290.75|1296.75|1292.5|1292|1288|0
1753772400000|2025-07-29 07:00:00|1295.5|1290.5|1291.5|1286.5|1297.75|1294|1291|1286.25|0
1753772700000|2025-07-29 07:05:00|1291.25|1286.25|1291.25|1286.25|1292.75|1289|1288.25|1284.25|0
1753773000000|2025-07-29 07:10:00|1291.5|1286.5|1288|1286|1291.75|1288.5|1287|1283.5|4
1753773300000|2025-07-29 07:15:00|1289.25|1284.25|1294.25|1289.25|1294.25|1290|1287|1283.25|1
1753773600000|2025-07-29 07:20:00|1293.25|1291.25|1295|1293|1296.25|1293|1292|1288.25|0
1753773900000|2025-07-29 07:25:00|1296.25|1291.25|1296.25|1291.25|1297.75|1294|1294|1290.25|6
1753774200000|2025-07-29 07:30:00|1295.75|1290.75|1295.75|1290.75|1297.75|1293|1294.25|1290.25|0
1753774500000|2025-07-29 07:35:00|1295.5|1290.5|1292.5|1287.5|1295.75|1290.75|1292.5|1287.5|0
1753774800000|2025-07-29 07:40:00|1291.75|1286.75|1290.5|1285.5|1292.25|1287.5|1289|1285|0
1753775100000|2025-07-29 07:45:00|1290.25|1285.25|1290.75|1285.75|1291.5|1286.5|1288.5|1284.25|0
1753775400000|2025-07-29 07:50:00|1290.5|1285.5|1291.75|1286.75|1292|1287|1290.5|1285.5|0
1753775700000|2025-07-29 07:55:00|1292.5|1287.5|1293|1288|1294|1289|1292.25|1287.25|0
1753776000000|2025-07-29 08:00:00|1293.25|1288.25|1293|1288|1293.5|1288.5|1292.75|1287.75|0
1753776300000|2025-07-29 08:05:00|1292.75|1287.75|1292.75|1287.75|1293|1289|1290.5|1286.25|0
1753776600000|2025-07-29 08:10:00|1293|1288|1296.75|1291.75|1296.75|1291.75|1293|1288|0
1753776900000|2025-07-29 08:15:00|1296.5|1291.5|1296|1294|1297.5|1294|1296|1291.5|0
1753777200000|2025-07-29 08:20:00|1296.25|1294.25|1300.75|1295.75|1301|1296|1295|1291.75|0
1753777500000|2025-07-29 08:25:00|1301|1296|1301.75|1296.75|1301.75|1298.5|1299.5|1295.75|0
1753777800000|2025-07-29 08:30:00|1301.25|1296.25|1300.5|1298.5|1301.75|1298.5|1299.5|1295.75|0
1753778100000|2025-07-29 08:35:00|1300.25|1298.25|1301|1296|1301.75|1298.5|1298.5|1295.75|0
1753778400000|2025-07-29 08:40:00|1301.25|1296.25|1301.25|1296.25|1301.75|1298.5|1300.5|1296|0
1753778700000|2025-07-29 08:45:00|1300.75|1295.75|1301.5|1296.5|1301.5|1298.5|1299|1295.75|0
1753779000000|2025-07-29 08:50:00|1301.75|1296.75|1300|1295|1303.75|1299|1298.5|1294.75|0
1753779300000|2025-07-29 08:55:00|1300.25|1295.25|1297.25|1292.25|1300.25|1295.75|1295.75|1291.5|0
1753779600000|2025-07-29 09:00:00|1296.75|1291.75|1296.5|1291.5|1298.25|1294.5|1294.75|1290.25|0
1753779900000|2025-07-29 09:05:00|1296.25|1291.25|1293.25|1288.25|1296.75|1291.75|1292|1288|2
1753780200000|2025-07-29 09:10:00|1292|1290|1289.5|1287.5|1293.25|1290|1289.5|1286.25|0
1753780500000|2025-07-29 09:15:00|1289.25|1287.25|1286.75|1281.75|1292.25|1288.5|1285|1280.75|0
1753780800000|2025-07-29 09:20:00|1285.5|1283.5|1286|1284|1287.25|1284|1285.5|1281.75|0
1753781100000|2025-07-29 09:25:00|1286.25|1284.25|1291.25|1286.25|1291.75|1288.5|1286.25|1283.75|0
1753781400000|2025-07-29 09:30:00|1291|1286|1292.25|1287.25|1293.25|1289.5|1290|1285.75|0
1753781700000|2025-07-29 09:35:00|1292|1287|1292.25|1290.25|1293.25|1290.25|1291|1286.75|0
1753782000000|2025-07-29 09:40:00|1292.5|1290.5|1292.5|1287.5|1293.25|1290.5|1290.25|1287|0
1753782300000|2025-07-29 09:45:00|1292.25|1287.25|1292|1290|1293.25|1290|1292|1287|0
1753782600000|2025-07-29 09:50:00|1293.25|1288.25|1294.25|1289.25|1294.25|1290|1292|1288.25|1
1753782900000|2025-07-29 09:55:00|1294|1289|1293.75|1288.75|1294.25|1290|1291.5|1288|0
1753783200000|2025-07-29 10:00:00|1292|1290|1290.5|1288.5|1293.75|1290|1290|1286.75|4
1753783500000|2025-07-29 10:05:00|1292.25|1287.25|1289.75|1287.75|1292.25|1289.25|1289.5|1287.25|4
1753783800000|2025-07-29 10:10:00|1289.5|1287.5|1292.75|1287.75|1292.75|1289.25|1289.5|1287.5|0
1753784100000|2025-07-29 10:15:00|1291.5|1289.5|1294.75|1289.75|1294.75|1291.5|1291.5|1288.25|0
1753784400000|2025-07-29 10:20:00|1292.5|1290.5|1293|1291|1294.75|1291.75|1292.25|1289.25|0
1753784700000|2025-07-29 10:25:00|1294.75|1289.75|1294.75|1289.75|1294.75|1291.5|1292.75|1289.75|4
1753785000000|2025-07-29 10:30:00|1293|1291|1297.75|1295.75|1297.75|1295.75|1292.75|1290.25|1
1753785300000|2025-07-29 10:35:00|1297.5|1295.5|1295.5|1293.5|1297.5|1295.5|1294.5|1290.75|0
1753785600000|2025-07-29 10:40:00|1295|1293|1295.25|1293.25|1295.75|1293.75|1295|1293|0
1753785900000|2025-07-29 10:45:00|1295|1293|1294.75|1292.75|1295.75|1293.75|1294.75|1292.75|0
1753786200000|2025-07-29 10:50:00|1295.75|1293.75|1297|1295|1298.25|1295.25|1295.75|1293.25|0
1753786500000|2025-07-29 10:55:00|1296.5|1294.5|1295|1293|1298.25|1295|1295|1291.75|0
1753786800000|2025-07-29 11:00:00|1296.75|1291.75|1292.75|1287.75|1296.75|1293.5|1291|1287.75|1
1753787100000|2025-07-29 11:05:00|1293.25|1288.25|1293.25|1288.25|1293.75|1290|1290|1287|0
1753787400000|2025-07-29 11:10:00|1293|1288|1295.25|1290.25|1295.25|1290.5|1292.5|1287.75|0
1753787700000|2025-07-29 11:15:00|1295.5|1290.5|1295|1290|1295.75|1292|1293|1288.75|0
1753788000000|2025-07-29 11:20:00|1295.25|1290.25|1294.25|1289.25|1295.75|1290.75|1293.75|1288.75|0
1753788300000|2025-07-29 11:25:00|1294|1289|1294|1292|1295.25|1292.5|1294|1289|0
1753788600000|2025-07-29 11:30:00|1294.75|1292.75|1296|1291|1296.75|1294|1294.75|1290.75|1
1753788900000|2025-07-29 11:35:00|1296.25|1291.25|1295.75|1290.75|1297.5|1292.5|1295.5|1290.5|0
1753789200000|2025-07-29 11:40:00|1296|1291|1296|1291|1296.75|1292|1294|1290.25|0
1753789500000|2025-07-29 11:45:00|1296.25|1291.25|1296.5|1291.5|1297|1292|1296|1291|0
1753789800000|2025-07-29 11:50:00|1296.25|1291.25|1291.5|1289.5|1296.25|1291.25|1291.5|1288.25|5
1753790100000|2025-07-29 11:55:00|1291.25|1289.25|1292.75|1287.75|1292.75|1289.25|1289.5|1286.75|0
1753790400000|2025-07-29 12:00:00|1291|1289|1292.75|1287.75|1293.25|1289.75|1289.5|1285.75|0
1753790700000|2025-07-29 12:05:00|1291|1289|1286.25|1284.25|1292.25|1289.5|1286.25|1284.25|5
1753791000000|2025-07-29 12:10:00|1286|1284|1287|1285|1292.25|1288.5|1286|1284|0
1753791300000|2025-07-29 12:15:00|1287.25|1285.25|1289.5|1287.5|1291.25|1287.5|1287.25|1284.25|1
1753791600000|2025-07-29 12:20:00|1289.75|1287.75|1294.5|1292.5|1297.75|1294.5|1289.75|1287.75|0
1753791900000|2025-07-29 12:25:00|1295|1293|1292.75|1290.75|1296.25|1293|1292.25|1289.25|0
1753792200000|2025-07-29 12:30:00|1294.25|1289.25|1293.75|1291.75|1295.25|1292.25|1289.75|1286.75|8
1753792500000|2025-07-29 12:35:00|1294|1292|1296|1294|1298.75|1296|1292.5|1290.25|5
1753792800000|2025-07-29 12:40:00|1295.75|1293.75|1294.5|1292.5|1296.75|1293.75|1292.5|1289.25|0
1753793100000|2025-07-29 12:45:00|1295.75|1290.75|1292.25|1290.25|1295.75|1292.5|1292|1288.25|0
1753793400000|2025-07-29 12:50:00|1291.5|1289.5|1297.75|1295.75|1298.75|1295.75|1290.25|1287.75|0
1753793700000|2025-07-29 12:55:00|1299.75|1294.75|1295|1293|1300.25|1297|1295|1291.75|0
1753794000000|2025-07-29 13:00:00|1294.5|1292.5|1293.5|1291.5|1298.75|1295.5|1292.5|1289.25|0
1753794300000|2025-07-29 13:05:00|1294.75|1289.75|1290|1288|1295.75|1292.5|1289.5|1286.25|1
1753794600000|2025-07-29 13:10:00|1290.25|1288.25|1292|1290|1294.5|1292.5|1289.5|1287.25|0
1753794900000|2025-07-29 13:15:00|1291.75|1289.75|1292.75|1287.75|1292.75|1290.5|1290|1287.25|0
1753795200000|2025-07-29 13:20:00|1291.5|1289.5|1289.5|1287.5|1294.75|1291.5|1289.25|1287.25|1
1753795500000|2025-07-29 13:25:00|1289.25|1287.25|1291.5|1289.5|1292.75|1290.25|1289.25|1287.25|0
1753795800000|2025-07-29 13:30:00|1291.25|1289.25|1288.75|1286.75|1293.25|1289.75|1283.75|1281.25|8
1753796100000|2025-07-29 13:35:00|1288.5|1286.5|1290|1288|1291.25|1289|1286.5|1284.5|0
1753796400000|2025-07-29 13:40:00|1290.5|1288.5|1286|1284|1292.75|1289.5|1285|1281.75|12
1753796700000|2025-07-29 13:45:00|1285.75|1283.75|1283|1281|1286.75|1283.75|1281.5|1279.25|8
1753797000000|2025-07-29 13:50:00|1283.25|1281.25|1284.5|1282.5|1285.25|1283|1281.75|1278.75|4
1753797300000|2025-07-29 13:55:00|1284|1282|1285.25|1283.25|1287|1285|1284|1281.75|4
1753797600000|2025-07-29 14:00:00|1285|1283|1280.25|1278.25|1285|1283|1278|1276|4
1753797900000|2025-07-29 14:05:00|1280.5|1278.5|1282|1280|1284.5|1282.5|1280.25|1278.25|5
1753798200000|2025-07-29 14:10:00|1282.25|1280.25|1284.75|1282.75|1285|1283|1281.5|1279.5|1
1753798500000|2025-07-29 14:15:00|1285|1283|1283.5|1281.5|1286|1284|1280.75|1278.75|5
1753798800000|2025-07-29 14:20:00|1283.75|1281.75|1285.5|1283.5|1286.5|1284.5|1283.75|1281.75|0
1753799100000|2025-07-29 14:25:00|1285.75|1283.75|1287.5|1285.5|1289|1287|1285.5|1282.75|4
1753799400000|2025-07-29 14:30:00|1287.75|1285.75|1288|1286|1289.75|1287|1286|1282.75|2
1753799700000|2025-07-29 14:35:00|1288.25|1286.25|1288.75|1286.75|1289.75|1287|1287.5|1284.75|3
1753800000000|2025-07-29 14:40:00|1289|1287|1287|1285|1290|1288|1287|1285|18
1753800300000|2025-07-29 14:45:00|1287.25|1285.25|1283.5|1281.5|1287.5|1285.5|1283.5|1280.25|5
1753800600000|2025-07-29 14:50:00|1284.75|1279.75|1284.25|1279.25|1285.25|1282.25|1282.5|1278.5|2
1753800900000|2025-07-29 14:55:00|1283.75|1278.75|1287.25|1282.25|1287.5|1283.5|1282.5|1278.75|0
1753801200000|2025-07-29 15:00:00|1286|1284|1290|1288|1291.75|1288|1286|1283.25|1
1753801500000|2025-07-29 15:05:00|1290.25|1288.25|1292|1290|1297.25|1294|1290.25|1287.75|6
1753801800000|2025-07-29 15:10:00|1291.75|1289.75|1291.75|1289.75|1293.5|1291.5|1291.75|1289.75|0
1753802100000|2025-07-29 15:15:00|1291.5|1289.5|1289.5|1287.5|1291.75|1289.5|1288|1284.75|17
1753802400000|2025-07-29 15:20:00|1290.75|1285.75|1288.5|1286.5|1290.75|1287.75|1288|1284.75|0
1753802700000|2025-07-29 15:25:00|1288.25|1286.25|1286.5|1284.5|1288.25|1286.25|1285.5|1281.75|12
1753803000000|2025-07-29 15:30:00|1286|1284|1286.75|1284.75|1286.75|1284.75|1285|1283|30
1753803300000|2025-07-29 15:35:00|1287|1285|1288.75|1286.75|1288.75|1286.75|1285.5|1283.5|3
1753803600000|2025-07-29 15:40:00|1288.5|1286.5|1289|1287|1290|1288|1287.75|1285.75|0
1753803900000|2025-07-29 15:45:00|1288.75|1286.75|1288.5|1286.5|1290.25|1287.5|1287.5|1285.25|0
1753804200000|2025-07-29 15:50:00|1288.75|1286.75|1289.75|1287.75|1289.75|1287.75|1288.5|1286.5|6
1753804500000|2025-07-29 15:55:00|1290|1288|1291.5|1289.5|1292.5|1290.5|1289.75|1287.75|0
1753804800000|2025-07-29 16:00:00|1291.25|1289.25|1293.25|1291.25|1294.75|1291.75|1291.25|1289.25|3
1753805100000|2025-07-29 16:05:00|1293|1291|1293.25|1291.25|1294.25|1291.5|1292.5|1289.25|3
1753805400000|2025-07-29 16:10:00|1293|1291|1293|1291|1293.25|1291.25|1291.25|1289.25|11
1753805700000|2025-07-29 16:15:00|1293.25|1291.25|1293.25|1291.25|1295.25|1293.25|1292.75|1290.25|24
1753806000000|2025-07-29 16:20:00|1293|1291|1292.25|1290.25|1293|1291|1292|1290|28
1753806300000|2025-07-29 16:25:00|1292.5|1290.5|1292.25|1290.25|1293.75|1290.75|1291.5|1288.75|2
1753806600000|2025-07-29 16:30:00|1292|1290|1288.25|1286.25|1292|1290|1287.75|1285.75|25
1753806900000|2025-07-29 16:35:00|1288|1286|1290|1288|1290|1288|1287.75|1285.75|15
1753807200000|2025-07-29 16:40:00|1290.25|1288.25|1290.25|1288.25|1291.5|1289.5|1290.25|1288.25|21
1753807500000|2025-07-29 16:45:00|1290.5|1288.5|1292.25|1290.25|1292.25|1290.25|1290.25|1288.25|22
1753807800000|2025-07-29 16:50:00|1292|1290|1291|1289|1293.25|1291.25|1290.25|1288.25|24
1753808100000|2025-07-29 16:55:00|1290.75|1288.75|1292.25|1290.25|1293.75|1291.75|1289.75|1287.75|178
1753808400000|2025-07-29 17:00:00|1292.5|1290.5|1293.5|1291.5|1296.25|1292.75|1291.75|1288.75|89
1753808700000|2025-07-29 17:05:00|1295.25|1290.25|1296.25|1294.25|1296.75|1294.75|1293.75|1290.25|8
1753809000000|2025-07-29 17:10:00|1296.75|1294.75|1296|1294|1297|1295|1296|1294|5
1753809300000|2025-07-29 17:15:00|1295.75|1293.75|1293.5|1291.5|1296.25|1294.25|1293|1291|0
1753809600000|2025-07-29 17:20:00|||||||||4
1753809900000|2025-07-29 17:25:00|1293.75|1291.75|1297.25|1295.25|1297.25|1295.25|1293.75|1291.75|0
1753810200000|2025-07-29 17:30:00|1297.5|1295.5|1298.5|1296.5|1300.25|1296.75|1296.25|1294.25|0
1753810500000|2025-07-29 17:35:00|1299.5|1297.5|1301|1299|1301.25|1299.25|1298.25|1296.25|0
1753810800000|2025-07-29 17:40:00|1301.25|1299.25|1301.5|1299.5|1305|1303|1301|1298.25|10
1753811100000|2025-07-29 17:45:00|1303.25|1298.25|1303.75|1301.75|1307.75|1305.75|1302|1298.25|1
1753811400000|2025-07-29 17:50:00|1304|1302|1301.25|1299.25|1304.25|1302.25|1301|1299|1
1753811700000|2025-07-29 17:55:00|1301|1299|1302|1300|1302|1300|1301|1299|2
1753812000000|2025-07-29 18:00:00|1301.75|1299.75|1302.75|1300.75|1305|1303|1301.5|1299.5|3
1753812300000|2025-07-29 18:05:00|1303|1301|1303|1301|1304.75|1301.5|1302|1299.75|3
1753812600000|2025-07-29 18:10:00|1304.75|1299.75|1303.5|1301.5|1304.75|1302|1303|1299.75|0
1753812900000|2025-07-29 18:15:00|1305.25|1300.25|1303|1301|1305.25|1301.5|1303|1299.75|1
1753813200000|2025-07-29 18:20:00|1302.75|1300.75|1302.5|1300.5|1303.25|1301|1301.5|1298.25|1
1753813500000|2025-07-29 18:25:00|1302.75|1300.75|1302.75|1300.75|1304|1302|1302.75|1300.75|0
1753813800000|2025-07-29 18:30:00|1303|1301|1306|1304|1306.5|1304.5|1303|1300.75|0
1753814100000|2025-07-29 18:35:00|1305.75|1303.75|1308|1306|1308|1306|1305.25|1302.75|0
1753814400000|2025-07-29 18:40:00|1307|1305|1307.75|1305.75|1309.25|1306.25|1307|1304.25|0
1753814700000|2025-07-29 18:45:00|1308|1306|1305.5|1303.5|1308|1306|1305|1302.25|0
1753815000000|2025-07-29 18:50:00|1305|1303|1307.5|1305.5|1307.5|1305.5|1305|1301.75|0
1753815300000|2025-07-29 18:55:00|1307.25|1305.25|1307|1305|1308.25|1305.25|1306.5|1303.25|0
1753815600000|2025-07-29 19:00:00|1305.75|1303.75|1305.75|1303.75|1307.75|1304.5|1305.5|1302.75|0
1753815900000|2025-07-29 19:05:00|1306|1304|1307.5|1305.5|1308.75|1305.5|1305.75|1303.25|0
1753816200000|2025-07-29 19:10:00|1307.25|1305.25|1307.5|1305.5|1308.75|1305.5|1306.5|1302.75|0
1753816500000|2025-07-29 19:15:00|1308.75|1303.75|1307.25|1305.25|1308.75|1305.25|1306.75|1303.75|0
1753816800000|2025-07-29 19:20:00|1307.5|1305.5|1307.5|1305.5|1309.25|1306|1307.5|1303.75|0
1753817100000|2025-07-29 19:25:00|1309.25|1304.25|1307.5|1305.5|1309.25|1306|1307.5|1304.25|0
1753817400000|2025-07-29 19:30:00|1309.25|1304.25|1305.5|1303.5|1309.25|1305|1305.5|1302.25|0
1753817700000|2025-07-29 19:35:00|1305.25|1303.25|1305.5|1303.5|1305.5|1303.5|1305|1303|0
1753818000000|2025-07-29 19:40:00|1305.75|1303.75|1306.75|1301.75|1306.75|1303.75|1305|1301.75|0
1753818300000|2025-07-29 19:45:00|1305.5|1303.5|1305|1303|1307.25|1303.5|1305|1302.25|0
1753818600000|2025-07-29 19:50:00|1305.5|1303.5|1304.5|1302.5|1305.5|1303.5|1304.5|1302.5|0
1753818900000|2025-07-29 19:55:00|1304.75|1302.75|1305.25|1303.25|1305.75|1303.75|1304.75|1302.75|0
1753819200000|2025-07-29 20:00:00|1305.5|1303.5|1305.25|1303.25|1306.25|1304.25|1305.25|1303.25|0
1753819500000|2025-07-29 20:05:00|1305.5|1303.5|1305.5|1303.5|1306.75|1303.5|1305|1301.75|0
1753819800000|2025-07-29 20:10:00|1305.75|1303.75|1306.25|1304.25|1306.25|1304.25|1305.5|1303.5|1
1753820100000|2025-07-29 20:15:00|1306|1304|1306.25|1304.25|1306.5|1304.5|1305.75|1303.75|0
1753820400000|2025-07-29 20:20:00|1305.75|1303.75|1306.25|1304.25|1306.25|1304.25|1305.75|1303.75|0
1753820700000|2025-07-29 20:25:00|1306|1304|1306|1304|1306.25|1304.25|1306|1304|0
1753821000000|2025-07-29 20:30:00|1306.25|1304.25|1305.5|1303.5|1306.75|1304.75|1305.25|1303.25|0
1753821600000|2025-07-29 20:40:00|1305.25|1303.25|1305.5|1303.5|1306.75|1303.5|1305|1301.75|0
1753821900000|2025-07-29 20:45:00|1305.25|1303.25|1305|1303|1305.25|1303.25|1304.25|1302.25|0
1753822200000|2025-07-29 20:50:00|1304.75|1302.75|1303.75|1301.75|1305|1303|1303.75|1301.75|0
1753822500000|2025-07-29 20:55:00|1304|1302|1305.25|1303.25|1305.5|1303.5|1303.75|1301.75|0
1753826400000|2025-07-29 22:00:00|1306.25|1301.25|1307.5|1302.5|1307.5|1305|1305.5|1301.25|0
1753826700000|2025-07-29 22:05:00|1307.25|1302.25|1306|1301|1307.5|1303.5|1304|1300.5|0
1753827000000|2025-07-29 22:10:00|1306.25|1301.25|1305|1303|1306.25|1303|1305|1301|0
1753827300000|2025-07-29 22:15:00|1306.25|1301.25|1306.25|1301.25|1306.25|1303|1305|1301.25|0
1753828500000|2025-07-29 22:35:00|1306|1301|1306.25|1301.25|1306.25|1301.25|1306|1301|0
1753828800000|2025-07-29 22:40:00|1306|1301|1306|1301|1306.25|1301.25|1305.75|1300.75|0
1753830000000|2025-07-29 23:00:00|1303.75|1301.75|1303.5|1301.5|1303.75|1301.75|1303.5|1301.5|0
1753830300000|2025-07-29 23:05:00|1303.75|1301.75|1306.25|1301.25|1306.25|1301.75|1303.75|1301.25|0
1753831200000|2025-07-29 23:20:00|1305|1303|1309|1304|1309.25|1305|1305|1301.75|0
1753831500000|2025-07-29 23:25:00|1308.75|1303.75|1308.25|1306.25|1309.25|1306.25|1308|1303.75|0
1753831800000|2025-07-29 23:30:00|1308.5|1306.5|1307.5|1305.5|1308.5|1306.5|1307|1305|0
1753832100000|2025-07-29 23:35:00|1308.75|1303.75|1307.5|1305.5|1309.25|1305.5|1307|1303.75|0
1753832400000|2025-07-29 23:40:00|1308.75|1303.75|1307.5|1305.5|1309.25|1306.5|1307.5|1303.75|1
1753832700000|2025-07-29 23:45:00|1309.25|1304.25|1307.25|1305.25|1309.25|1305.75|1307.25|1304.25|0
1753833000000|2025-07-29 23:50:00|1307|1305|1307.25|1305.25|1307.25|1305.25|1306.5|1304.5|0
1753833300000|2025-07-29 23:55:00|1307|1305|1308.75|1303.75|1309.25|1305.5|1306|1303.75|0
1753833600000|2025-07-30 00:00:00|1309|1304|1309.25|1304.25|1309.25|1306|1308|1304|0
1753833900000|2025-07-30 00:05:00|1309|1304|1312.5|1310.5|1312.5|1310.5|1308|1304|0
1753834200000|2025-07-30 00:10:00|1313.75|1308.75|1312|1307|1313.75|1309.5|1310.5|1306.25|0
1753834500000|2025-07-30 00:15:00|1312.25|1307.25|1310|1308|1312.25|1308|1309.5|1306.25|0
1753834800000|2025-07-30 00:20:00|1311.25|1306.25|1310.25|1305.25|1311.25|1307.5|1309|1305.25|0
1753835100000|2025-07-30 00:25:00|1309|1307|1311|1306|1311|1307|1308.5|1305.25|0
1753835400000|2025-07-30 00:30:00|1310.75|1305.75|1310|1305|1311|1307|1308.75|1305|0
1753835700000|2025-07-30 00:35:00|1309.75|1304.75|1310|1305|1310|1305|1309.75|1304.75|0
1753836000000|2025-07-30 00:40:00|1309.75|1304.75|1310|1305|1310|1305|1309.75|1304.75|0
1753836300000|2025-07-30 00:45:00|1311|1306|1311.25|1306.25|1311.25|1306.25|1311|1306|0
1753836600000|2025-07-30 00:50:00|1311.75|1306.75|1313|1311|1314|1311|1311.5|1306.75|0
1753836900000|2025-07-30 00:55:00|1313.25|1311.25|1319|1317|1320.25|1317|1313.25|1308.25|1
1753837200000|2025-07-30 01:00:00|1318.75|1316.75|1316|1314|1320.25|1316.75|1316|1312.25|0
1753837500000|2025-07-30 01:05:00|1317.25|1312.25|1314.75|1312.75|1317.5|1314.25|1313|1309.75|0
1753837800000|2025-07-30 01:10:00|1314.5|1312.5|1316.25|1311.25|1316.25|1313.25|1314|1310|0
1753838100000|2025-07-30 01:15:00|1316.5|1311.5|1314.5|1312.5|1316.75|1313.5|1313.5|1310|0
1753838400000|2025-07-30 01:20:00|1314.25|1312.25|1312.75|1307.75|1314.5|1312.5|1312.5|1307.75|0
1753838700000|2025-07-30 01:25:00|1313|1308|1309.25|1307.25|1313|1308|1309.25|1305|0
1753839000000|2025-07-30 01:30:00|1309|1307|1310.75|1305.75|1310.75|1307.25|1307|1303.75|0
1753839300000|2025-07-30 01:35:00|1308.5|1306.5|1310.25|1308.25|1312.25|1308.5|1308.5|1305.25|0
1753839600000|2025-07-30 01:40:00|1310.75|1305.75|1309.25|1304.25|1311.75|1308|1307.75|1304.25|1
1753839900000|2025-07-30 01:45:00|1307.5|1305.5|1309.75|1304.75|1310|1305.5|1307.25|1304.75|0
1753840200000|2025-07-30 01:50:00|1308|1306|1307.75|1305.75|1308|1306|1307.75|1305.75|0
1753840500000|2025-07-30 01:55:00|1307.5|1305.5|1308.75|1303.75|1308.75|1305.5|1307|1303.75|0
1753840800000|2025-07-30 02:00:00|1307.5|1305.5|1308|1306|1308.75|1306|1307|1303.75|0
1753841100000|2025-07-30 02:05:00|1308.25|1306.25|1310.75|1305.75|1310.75|1307|1307.75|1305.25|0
1753841400000|2025-07-30 02:10:00|1311|1306|1310|1308|1311.75|1308|1309|1305.75|0
1753841700000|2025-07-30 02:15:00|1311.75|1306.75|1312|1310|1313.75|1310|1310.5|1306.75|0
1753842000000|2025-07-30 02:20:00|1313.75|1308.75|1313.5|1311.5|1314.75|1311.5|1312.5|1308.75|0
1753842300000|2025-07-30 02:25:00|1313.25|1311.25|1313.25|1311.25|1313.5|1311.5|1313.25|1311.25|0
1753842600000|2025-07-30 02:30:00|1313.5|1311.5|1315.5|1313.5|1315.75|1313.75|1313|1311|0
1753842900000|2025-07-30 02:35:00|1315.25|1313.25|1315.25|1313.25|1316.75|1313.5|1314.75|1311.75|4
1753843200000|2025-07-30 02:40:00|1315.5|1313.5|1318.75|1316.75|1318.75|1316.75|1315.5|1312.25|0
1753843500000|2025-07-30 02:45:00|1319|1317|1320.5|1318.5|1322.25|1319.5|1318.5|1316.25|0
1753843800000|2025-07-30 02:50:00|1319.75|1317.75|1321.75|1316.75|1321.75|1318|1319.75|1316.75|0
1753844100000|2025-07-30 02:55:00|1320|1318|1316|1314|1320|1318|1316|1314|0
1753844400000|2025-07-30 03:00:00|1315|1313|1315.25|1310.25|1316.75|1313.5|1314|1310.25|0
1753844700000|2025-07-30 03:05:00|1313.5|1311.5|1311.5|1309.5|1313.5|1311.5|1311|1309|0
1753845000000|2025-07-30 03:10:00|1311.75|1309.75|1315.25|1310.25|1315.25|1311.75|1311.25|1307.75|0
1753845300000|2025-07-30 03:15:00|1313.5|1311.5|1313.5|1311.5|1315.75|1312.5|1313.5|1309.75|0
1753845600000|2025-07-30 03:20:00|1315.25|1310.25|1315|1313|1315.25|1313|1313.5|1310.25|0
1753845900000|2025-07-30 03:25:00|1315.5|1313.5|1315|1313|1317.25|1313.5|1314.75|1311.75|0
1753846200000|2025-07-30 03:30:00|1315.25|1313.25|1314.25|1312.25|1316.25|1313.25|1314|1310.75|0
1753846500000|2025-07-30 03:35:00|1315.25|1310.25|1315.75|1310.75|1315.75|1312.5|1313.5|1310.25|0
1753846800000|2025-07-30 03:40:00|1314.5|1312.5|1313.5|1311.5|1316.25|1313|1313|1311|0
1753847100000|2025-07-30 03:45:00|1313.25|1311.25|1316.25|1311.25|1316.25|1312.5|1313.25|1310.25|0
1753847400000|2025-07-30 03:50:00|1315|1313|1316.75|1311.75|1316.75|1313|1314|1311.25|0
1753847700000|2025-07-30 03:55:00|1315.5|1313.5|1314.5|1312.5|1317.25|1313.5|1314|1310.25|0
1753848000000|2025-07-30 04:00:00|1315.75|1310.75|1315.5|1313.5|1317.25|1313.5|1314|1310.75|0
1753848300000|2025-07-30 04:05:00|1315.25|1313.25|1316.75|1311.75|1316.75|1313.5|1315|1311.75|0
1753848900000|2025-07-30 04:15:00|1317.25|1312.25|1316.5|1311.5|1317.75|1314|1314.5|1310.75|0
1753849200000|2025-07-30 04:20:00|1316.25|1311.25|1317|1315|1318.75|1315|1314.5|1311.25|0
1753849500000|2025-07-30 04:25:00|1318.75|1313.75|1318.75|1313.75|1319.25|1315|1316.5|1312.75|0
1753849800000|2025-07-30 04:30:00|1317|1315|1316.5|1314.5|1318.75|1315|1316.5|1313.25|0
1753850100000|2025-07-30 04:35:00|1318.25|1313.25|1315.5|1313.5|1318.25|1314.5|1315.5|1313.25|0
1753850400000|2025-07-30 04:40:00|1314.25|1312.25|1314|1312|1315.25|1312.5|1313.5|1310.25|0
1753850700000|2025-07-30 04:45:00|1313.75|1311.75|1314.25|1309.25|1315.25|1312|1312.5|1309.25|0
1753851000000|2025-07-30 04:50:00|1312.5|1310.5|1314.25|1309.25|1315|1311.75|1312.5|1309.25|4
1753851300000|2025-07-30 04:55:00|1312.5|1310.5|1313.25|1308.25|1316|1312.5|1310.75|1307.75|3
1753851600000|2025-07-30 05:00:00|1312|1310|1313|1308|1313.25|1310|1312|1308|0
1753851900000|2025-07-30 05:05:00|1313.25|1308.25|1313.25|1308.25|1313.5|1308.5|1313|1308|0
1753852200000|2025-07-30 05:10:00|1313|1308|1312.25|1307.25|1313.25|1309|1311|1307.25|0
1753852500000|2025-07-30 05:15:00|1311|1309|1312.25|1307.25|1312.75|1309|1311|1307.25|0
1753852800000|2025-07-30 05:20:00|1312|1307|1311|1309|1312.5|1309|1311|1307|0
1753853100000|2025-07-30 05:25:00|1312|1307|1312.25|1307.25|1312.75|1309|1311|1307|0
1753853400000|2025-07-30 05:30:00|1312.5|1307.5|1313.5|1308.5|1313.75|1309|1311|1307.25|0
1753853700000|2025-07-30 05:35:00|1313.75|1308.75|1313|1308|1314|1309|1312.75|1307.75|0
1753854000000|2025-07-30 05:40:00|1312.75|1307.75|1310|1308|1313.5|1308.5|1310|1306.75|0
1753854300000|2025-07-30 05:45:00|1309.75|1307.75|1310|1305|1310.5|1307.75|1309.75|1305|0
1753854600000|2025-07-30 05:50:00|1309.75|1304.75|1309.25|1304.25|1309.75|1304.75|1308.75|1303.75|0
1753854900000|2025-07-30 05:55:00|1309|1304|1308.75|1303.75|1309|1304|1308.75|1303.75|0
1753855200000|2025-07-30 06:00:00|1307|1305|1301|1299|1307.75|1305|1301|1298.75|0
1753855500000|2025-07-30 06:05:00|1302.75|1297.75|1301.5|1299.5|1302.75|1299.75|1301|1297.75|0
1753855800000|2025-07-30 06:10:00|1301.25|1299.25|1303|1301|1305.75|1302.25|1299.5|1296.25|0
1753856100000|2025-07-30 06:15:00|1305.25|1300.25|1304.75|1299.75|1306.25|1302.5|1302.5|1299.25|0
1753856400000|2025-07-30 06:20:00|1303.5|1301.5|1304.5|1299.5|1305.75|1301.5|1303|1299.25|0
1753856700000|2025-07-30 06:25:00|1304.25|1299.25|1305.75|1300.75|1306|1301.5|1303.5|1299.25|0
1753857000000|2025-07-30 06:30:00|1304|1302|1309.75|1304.75|1309.75|1304.75|1304|1300.75|0
1753857300000|2025-07-30 06:35:00|1309.5|1304.5|1303.5|1301.5|1309.75|1305.5|1303.5|1299.75|0
1753857600000|2025-07-30 06:40:00|1304.75|1299.75|1302.75|1297.75|1304.75|1300.5|1301.5|1297.75|0
1753857900000|2025-07-30 06:45:00|1301|1299|1300.5|1298.5|1303.5|1299|1300.25|1297.75|0
1753858200000|2025-07-30 06:50:00|1300.25|1298.25|1300|1298|1300.5|1298.5|1300|1298|0
1753858500000|2025-07-30 06:55:00|1301.25|1296.25|1300|1298|1301.25|1298|1299.5|1296.25|0
1753858800000|2025-07-30 07:00:00|1299.5|1297.5|1302.75|1297.75|1302.75|1298.5|1299|1295.75|3
1753859100000|2025-07-30 07:05:00|1303|1298|1308.25|1303.25|1308.75|1305.5|1302|1298|0
1753859400000|2025-07-30 07:10:00|1306.5|1304.5|1306.5|1304.5|1308.75|1305.25|1306.5|1302.75|0
1753859700000|2025-07-30 07:15:00|1306.25|1304.25|1302.5|1300.5|1306.75|1304.25|1302|1298.75|0
1753860000000|2025-07-30 07:20:00|1302.75|1297.75|1305.75|1300.75|1307.25|1304|1301.5|1297.5|0
1753860300000|2025-07-30 07:25:00|1306|1301|1306.5|1304.5|1308.25|1304.5|1305|1300.75|0
1753860600000|2025-07-30 07:30:00|1306.75|1304.75|1306.5|1304.5|1309.75|1306|1306.5|1304.25|0
1753860900000|2025-07-30 07:35:00|1307.75|1302.75|1304.5|1302.5|1307.75|1304.5|1304.5|1301.25|0
1753861200000|2025-07-30 07:40:00|1304.25|1302.25|1305.25|1300.25|1305.25|1302.25|1303.5|1299.75|0
1753861500000|2025-07-30 07:45:00|1305.5|1300.5|1304.25|1299.25|1307.25|1303|1300.75|1297.25|0
1753861800000|2025-07-30 07:50:00|1304.5|1299.5|1305.75|1300.75|1305.75|1302|1303|1299.25|0
1753862100000|2025-07-30 07:55:00|1304.5|1302.5|1303.5|1301.5|1305.75|1302.5|1302.5|1299.25|0
1753862400000|2025-07-30 08:00:00|1303.75|1301.75|1305.75|1300.75|1307.75|1303.5|1302.5|1299.25|0
1753862700000|2025-07-30 08:05:00|1306.25|1301.25|1307.25|1302.25|1307.75|1304|1305|1301.25|0
1753863000000|2025-07-30 08:10:00|1305.5|1303.5|1304.5|1302.5|1307.75|1304|1304.5|1300.75|0
1753863300000|2025-07-30 08:15:00|1306.25|1301.25|1304.5|1302.5|1306.75|1303|1304.5|1301.25|0
1753863600000|2025-07-30 08:20:00|1306.25|1301.25|1303.25|1298.25|1306.25|1302.5|1300.25|1297.25|0
1753863900000|2025-07-30 08:25:00|1301.5|1299.5|1302.5|1300.5|1305.25|1301.5|1301.5|1298.25|0
1753864200000|2025-07-30 08:30:00|1304.75|1299.75|1306.75|1301.75|1307.5|1303.5|1303.5|1299.75|0
1753864500000|2025-07-30 08:35:00|1305|1303|1307.5|1302.5|1307.5|1303.75|1305|1301.75|0
1753864800000|2025-07-30 08:40:00|1307.25|1302.25|1305.5|1300.5|1307.75|1303.5|1304|1300.5|0
1753865100000|2025-07-30 08:45:00|1305.75|1300.75|1305.25|1303.25|1306.25|1303.25|1304.5|1300.75|0
1753865400000|2025-07-30 08:50:00|1305.5|1303.5|1303|1301|1307.25|1303.5|1303|1299.75|0
1753865700000|2025-07-30 08:55:00|1303.25|1301.25|1302.5|1300.5|1304.25|1301.25|1302.25|1299.25|0
1753866000000|2025-07-30 09:00:00|1302.75|1297.75|1300.5|1298.5|1302.75|1299.5|1299.5|1295.75|0
1753866300000|2025-07-30 09:05:00|1300.75|1298.75|1303.5|1301.5|1305.75|1302.5|1300.75|1297.75|0
1753866600000|2025-07-30 09:10:00|1304.75|1299.75|1306.25|1301.25|1306.25|1303|1303.5|1299.25|0
1753866900000|2025-07-30 09:15:00|1305|1303|1304.5|1302.5|1306.75|1303.5|1304.5|1300.75|1
1753867200000|2025-07-30 09:20:00|1306.25|1301.25|1306.75|1301.75|1307.75|1304.5|1304.5|1301.25|0
1753867500000|2025-07-30 09:25:00|1305.5|1303.5|1304.5|1302.5|1307.75|1304|1304.5|1301.25|0
1753867800000|2025-07-30 09:30:00|1306.25|1301.25|1304|1302|1306.25|1302.5|1304|1300.75|0
1753868100000|2025-07-30 09:35:00|1305.75|1300.75|1308.25|1303.25|1308.75|1303.75|1304.5|1300.75|0
1753868400000|2025-07-30 09:40:00|1308.5|1303.5|1309.5|1307.5|1311.25|1307.5|1308.5|1303.5|0
1753868700000|2025-07-30 09:45:00|1310.25|1305.25|1313|1311|1315.25|1311.75|1309|1305.25|2
1753869000000|2025-07-30 09:50:00|1314.25|1309.25|1314.5|1312.5|1315.75|1312.5|1312|1308.75|6
1753869300000|2025-07-30 09:55:00|1316.25|1311.25|1315|1313|1318.25|1315.25|1315|1311.25|4
1753869600000|2025-07-30 10:00:00|1315.25|1313.25|1318.25|1313.25|1318.25|1315|1314.5|1311.75|0
1753869900000|2025-07-30 10:05:00|1316.5|1314.5|1313.75|1308.75|1318.25|1314.5|1312|1308.75|4
1753870200000|2025-07-30 10:10:00|1312.5|1310.5|1314.25|1309.25|1314.25|1310.5|1311|1307.25|0
1753870500000|2025-07-30 10:15:00|1313|1311|1311.5|1309.5|1314.25|1311|1311.5|1307.75|0
1753870800000|2025-07-30 10:20:00|1313.25|1308.25|1312|1310|1313.75|1310|1311|1307.75|0
1753871100000|2025-07-30 10:25:00|1313.75|1308.75|1313|1311|1314.25|1311|1312.5|1308.75|0
1753871400000|2025-07-30 10:30:00|1313.5|1311.5|1312.75|1310.75|1315.25|1311.5|1312.75|1310.25|1
1753871700000|2025-07-30 10:35:00|1312.5|1310.5|1311|1309|1312.75|1310.5|1311|1307.75|0
1753872000000|2025-07-30 10:40:00|1311.25|1309.25|1310.75|1308.75|1312.25|1309.25|1309.75|1307.25|0
1753872300000|2025-07-30 10:45:00|1311|1309|1311.75|1309.75|1311.75|1309.75|1310.5|1308.5|0
1753872600000|2025-07-30 10:50:00|1312|1310|1311.5|1309.5|1314.25|1310.5|1310.5|1308.25|1
1753872900000|2025-07-30 10:55:00|1311.25|1309.25|1310.5|1308.5|1313.75|1310.5|1310.5|1307.25|0
1753873200000|2025-07-30 11:00:00|1312.25|1307.25|1309.5|1307.5|1312.75|1309.5|1309.5|1307.25|1
1753873500000|2025-07-30 11:05:00|1309.25|1307.25|1311.25|1306.25|1311.25|1308|1308.5|1305.25|0
1753873800000|2025-07-30 11:10:00|1309.5|1307.5|1309.5|1307.5|1311.25|1308|1309.25|1306.25|0
1753874100000|2025-07-30 11:15:00|1309.75|1307.75|1313.5|1311.5|1313.5|1311.5|1309.5|1306.25|1
1753874400000|2025-07-30 11:20:00|1313.75|1311.75|1315.75|1313.75|1315.75|1313.75|1313.5|1310.25|4
1753874700000|2025-07-30 11:25:00|1316|1314|1315|1313|1316.75|1314|1315|1311.75|0
1753875000000|2025-07-30 11:30:00|1317|1312|1314.75|1309.75|1317.25|1313.5|1313|1309.75|1
1753875300000|2025-07-30 11:35:00|1315|1310|1312.75|1307.75|1315.5|1311.5|1311|1307.75|0
1753875600000|2025-07-30 11:40:00|1311|1309|1312.75|1307.75|1313.25|1310|1311|1307.25|0
1753875900000|2025-07-30 11:45:00|1312.5|1307.5|1311.75|1306.75|1313|1309.5|1310|1306.75|0
1753876200000|2025-07-30 11:50:00|1310.5|1308.5|1315.75|1310.75|1315.75|1312|1310.5|1307.25|0
1753876500000|2025-07-30 11:55:00|1314.5|1312.5|1324.75|1319.75|1325.25|1322.25|1314.5|1311.25|5
1753876800000|2025-07-30 12:00:00|1325.25|1320.25|1325.75|1320.75|1330.75|1327|1323.5|1319.25|2
1753877100000|2025-07-30 12:05:00|1326.5|1321.5|1322.25|1317.25|1326.75|1322|1320|1316.75|0
1753877400000|2025-07-30 12:10:00|1322|1317|1321.25|1316.25|1322.25|1318.5|1317.5|1314.25|1
1753877700000|2025-07-30 12:15:00|1321|1316|1319.25|1314.25|1321.75|1317.5|1317.5|1313.5|0
1753878000000|2025-07-30 12:20:00|1317.5|1315.5|1318|1316|1319.75|1316|1316.5|1312.75|0
1753878300000|2025-07-30 12:25:00|1319|1314|1323.25|1321.25|1324.25|1321.25|1316|1313.25|0
1753878600000|2025-07-30 12:30:00|1326.5|1321.5|1321|1319|1329.75|1324.75|1321|1317.75|3
1753878900000|2025-07-30 12:35:00|1322|1320|1321.75|1316.75|1325.75|1322.5|1320.75|1315.75|1
1753879200000|2025-07-30 12:40:00|1322|1317|1315.75|1310.75|1323|1319|1314|1310.75|0
1753879500000|2025-07-30 12:45:00|1315.25|1310.25|1313.5|1308.5|1316|1312|1309.5|1306.25|2
1753879800000|2025-07-30 12:50:00|1313.25|1308.25|1311.75|1306.75|1313.25|1309.5|1309.75|1305.5|0
1753880100000|2025-07-30 12:55:00|1311.25|1306.25|1313.75|1308.75|1313.75|1310|1308.75|1305.25|0
1753880400000|2025-07-30 13:00:00|1312.5|1310.5|1310.5|1308.5|1314.25|1310.5|1309|1306|1
1753880700000|2025-07-30 13:05:00|1312.25|1307.25|1313.75|1308.75|1317.25|1313.5|1311|1307.25|2
1753881000000|2025-07-30 13:10:00|1312|1310|1314.5|1312.5|1316.75|1314.5|1312|1308.75|8
1753881300000|2025-07-30 13:15:00|1314.75|1312.75|1314.75|1309.75|1316|1314|1311|1307.75|0
1753881600000|2025-07-30 13:20:00|1313.5|1311.5|1313.5|1311.5|1315.75|1312.5|1312.25|1309.25|9
1753881900000|2025-07-30 13:25:00|1315.25|1310.25|1313.75|1311.75|1318.25|1316|1313|1310.25|31
1753882200000|2025-07-30 13:30:00|1313.25|1311.25|1308.25|1306.25|1315.75|1312.5|1307.5|1304.25|5
1753882500000|2025-07-30 13:35:00|1308.5|1306.5|1309.5|1307.5|1312|1309|1308.5|1305.25|3
1753882800000|2025-07-30 13:40:00|1310.75|1305.75|1311.5|1306.5|1311.75|1309|1308|1305.75|3
1753883100000|2025-07-30 13:45:00|1309.5|1307.5|1311.25|1306.25|1311.75|1308|1308|1304.75|2
1753883400000|2025-07-30 13:50:00|1309.5|1307.5|1309.75|1304.75|1311.25|1307.5|1307|1303.75|0
1753883700000|2025-07-30 13:55:00|1308|1306|1309.25|1304.25|1309.25|1306|1306.75|1303.75|0
1753884000000|2025-07-30 14:00:00|1308.5|1306.5|1306|1304|1311.75|1307.5|1304|1302|3
1753884300000|2025-07-30 14:05:00|1306.25|1304.25|1310.75|1305.75|1311|1307.5|1306|1303.25|0
1753884600000|2025-07-30 14:10:00|1309|1307|1306|1304|1311.25|1307.75|1306|1303.25|2
1753884900000|2025-07-30 14:15:00|1305.5|1303.5|1306|1304|1307.75|1304|1304|1300.25|0
1753885200000|2025-07-30 14:20:00|1307.75|1302.75|1302|1300|1307.75|1304|1302|1298.75|1
1753885500000|2025-07-30 14:25:00|1301.5|1299.5|1294.25|1289.25|1301.5|1299.5|1292.5|1289.25|6
1753885800000|2025-07-30 14:30:00|1292.5|1290.5|1291.5|1289.5|1295.25|1291.5|1289.75|1287.75|14
1753886100000|2025-07-30 14:35:00|1291|1289|1294.5|1292.5|1296.75|1293.75|1291|1287.75|0
1753886400000|2025-07-30 14:40:00|1294.25|1292.25|1298|1296|1299.75|1296.5|1294.25|1291.25|0
1753886700000|2025-07-30 14:45:00|1297.75|1295.75|1297.75|1295.75|1302.25|1299|1297.25|1294.25|1
1753887000000|2025-07-30 14:50:00|1299.75|1294.75|1296.5|1294.5|1300.25|1297|1296.5|1293.75|0
1753887300000|2025-07-30 14:55:00|1296.75|1294.75|1292.25|1290.25|1299.25|1295.5|1292.25|1289.25|0
1753887600000|2025-07-30 15:00:00|1292|1290|1289|1284|1293.25|1290.75|1288.75|1284|15
1753887900000|2025-07-30 15:05:00|1288.75|1283.75|1289.75|1284.75|1290|1286|1287|1283|1
1753888200000|2025-07-30 15:10:00|1288|1286|1290.75|1285.75|1294.25|1290|1288|1284.75|0
1753888500000|2025-07-30 15:15:00|1289|1287|1285.75|1280.75|1291|1287|1282.5|1279.75|0
1753888800000|2025-07-30 15:20:00|1285.25|1280.25|1282|1277|1285.75|1281.5|1277|1273.75|0
1753889100000|2025-07-30 15:25:00|1282.25|1277.25|1281.5|1279.5|1285.25|1281.5|1278.5|1274.75|0
1753889400000|2025-07-30 15:30:00|1283.25|1278.25|1282|1280|1285.25|1281|1279.5|1277.5|4
1753889700000|2025-07-30 15:35:00|1283.25|1278.25|1280.5|1278.5|1283.25|1280|1278.75|1276.25|4
1753890000000|2025-07-30 15:40:00|1281|1279|1280.75|1275.75|1282.75|1279.75|1279.5|1275.75|6
1753890300000|2025-07-30 15:45:00|1281|1276|1279.75|1277.75|1281.25|1277.75|1278.25|1275.25|1
1753890600000|2025-07-30 15:50:00|1280.25|1278.25|1284|1282|1286.75|1283.25|1280.25|1278.25|10
1753890900000|2025-07-30 15:55:00|1283.75|1281.75|1283|1281|1287.25|1283.5|1278.5|1275.25|9
1753891200000|2025-07-30 16:00:00|1283.25|1281.25|1283|1281|1285.75|1282|1281.5|1277.75|10
1753891500000|2025-07-30 16:05:00|1283.25|1281.25|1282.5|1280.5|1285.25|1282|1281.5|1279.25|14
1753891800000|2025-07-30 16:10:00|1282.75|1280.75|1285.25|1283.25|1286|1284|1282|1280|1
1753892100000|2025-07-30 16:15:00|1285.5|1283.5|1285.5|1283.5|1286.25|1284.25|1284|1282|0
1753892400000|2025-07-30 16:20:00|1285.25|1283.25|1286.25|1284.25|1286.75|1284.25|1284.5|1281.75|13
1753892700000|2025-07-30 16:25:00|1286|1284|1282.75|1277.75|1286|1284|1280.5|1277.75|1
1753893000000|2025-07-30 16:30:00|1281.5|1279.5|1276.75|1274.75|1281.5|1279.5|1276|1273.75|19
1753893300000|2025-07-30 16:35:00|1276.5|1274.5|1277.75|1275.75|1279.5|1277.5|1275.5|1273.5|35
1753893600000|2025-07-30 16:40:00|1277.5|1275.5|1277.75|1275.75|1279|1277|1276.5|1274.5|40
1753893900000|2025-07-30 16:45:00|1278|1276|1278.25|1276.25|1279.75|1277.25|1277.25|1274.75|31
1753894200000|2025-07-30 16:50:00|1278.75|1276.75|1279.25|1277.25|1281.25|1279.25|1278.5|1276.5|31
1753894500000|2025-07-30 16:55:00|1278.5|1276.5|1277.5|1275.5|1281.5|1279.5|1276.5|1274.5|144
1753894800000|2025-07-30 17:00:00|1277.75|1275.75|1283|1281|1283.75|1281.75|1277.75|1275.25|29
1753895100000|2025-07-30 17:05:00|1282.75|1280.75|1281|1279|1283|1281|1280.75|1278.75|2
1753895400000|2025-07-30 17:10:00|1281.25|1279.25|1281.5|1279.5|1281.75|1279.75|1281|1279|0
1753895700000|2025-07-30 17:15:00|1281.25|1279.25|1280|1278|1282.75|1279.75|1280|1277.75|3
1753896000000|2025-07-30 17:20:00|1280.25|1278.25|1281.75|1279.75|1282.25|1280|1278.25|1276.25|0
1753896300000|2025-07-30 17:25:00|1281.5|1279.5|1279|1277|1282|1280|1278.75|1276.75|1
1753896600000|2025-07-30 17:30:00|1279.25|1277.25|1278.5|1276.5|1279.75|1277.75|1278|1276|0
1753896900000|2025-07-30 17:35:00|1278.75|1276.75|1279.5|1277.5|1282|1280|1278.5|1276.5|0
1753897200000|2025-07-30 17:40:00|1279.75|1277.75|1279.75|1277.75|1279.75|1277.75|1279|1277|0
1753897500000|2025-07-30 17:45:00|1279.5|1277.5|1279.25|1277.25|1281.75|1278.25|1279.25|1276.75|0
1753897800000|2025-07-30 17:50:00|1279.5|1277.5|1282.5|1280.5|1283.75|1281.25|1279.5|1277.5|2
1753898100000|2025-07-30 17:55:00|1282.75|1280.75|1284|1279|1284.25|1281.75|1282.5|1279|0
1753898400000|2025-07-30 18:00:00|1283.75|1278.75|1278.25|1273.25|1286.25|1283.25|1275.75|1272.75|2
1753898700000|2025-07-30 18:05:00|1276.5|1274.5|1277.5|1275.5|1286|1281.5|1273.25|1270.75|11
1753899000000|2025-07-30 18:10:00|1279.25|1274.25|1275.25|1273.25|1284.25|1280.5|1274.25|1272.25|2
1753899300000|2025-07-30 18:15:00|1275|1273|1274.75|1269.75|1277.25|1274.5|1271.5|1267.75|2
1753899600000|2025-07-30 18:20:00|1273.5|1271.5|1272|1270|1278.25|1274.5|1272|1269.25|0
1753899900000|2025-07-30 18:25:00|1273.25|1268.25|1255.5|1253.5|1273.25|1270.25|1250.5|1245.5|9
1753900200000|2025-07-30 18:30:00|1257.25|1252.25|1241.75|1236.75|1257.25|1254|1237.5|1234.5|7
1753900500000|2025-07-30 18:35:00|1242.25|1237.25|1244.5|1239.5|1249.25|1246.5|1231.5|1227.75|101
1753900800000|2025-07-30 18:40:00|1244.75|1239.75|1250.25|1245.25|1250.25|1245.75|1241|1237.75|0
1753901100000|2025-07-30 18:45:00|1248.5|1246.5|1247.5|1245.5|1252.25|1249.25|1247|1244.25|0
1753901400000|2025-07-30 18:50:00|1249.25|1244.25|1241|1239|1249.25|1245.5|1240.5|1236.75|3
1753901700000|2025-07-30 18:55:00|1242.25|1237.25|1229.5|1227.5|1242.75|1239.5|1229.5|1225.5|2
1753902000000|2025-07-30 19:00:00|1231.75|1226.75|1230.25|1228.25|1234.25|1231.5|1218.5|1214.5|5
1753902300000|2025-07-30 19:05:00|1230.5|1228.5|1228.75|1223.75|1232.75|1229.5|1225.5|1221.75|1
1753902600000|2025-07-30 19:10:00|1227.5|1225.5|1226.5|1224.5|1232.75|1229.5|1226.25|1223.25|0
1753902900000|2025-07-30 19:15:00|1228.25|1223.25|1229.5|1227.5|1232.75|1229.5|1227|1223.25|0
1753903200000|2025-07-30 19:20:00|1230.25|1225.25|1228|1226|1234.25|1231|1227.5|1223.75|5
1753903500000|2025-07-30 19:25:00|1230|1225|1231.5|1229.5|1233.25|1230.25|1228|1224.75|2
1753903800000|2025-07-30 19:30:00|1232.75|1227.75|1226|1224|1232.75|1228.5|1225.5|1221.75|0
1753904100000|2025-07-30 19:35:00|1226.25|1224.25|1219|1217|1227.25|1224.25|1206.25|1201.25|3
1753904400000|2025-07-30 19:40:00|1220.75|1215.75|1231.75|1226.75|1234.25|1231|1220|1215.75|0
1753904700000|2025-07-30 19:45:00|1231.5|1226.5|1228.75|1223.75|1232.25|1228.5|1226.75|1223.75|4
1753905000000|2025-07-30 19:50:00|1227.5|1225.5|1226.5|1221.5|1228.75|1225.5|1221.75|1218.75|0
1753905300000|2025-07-30 19:55:00|1227|1222|1229.25|1224.25|1229.75|1224.75|1223.75|1219.75|3
1753905600000|2025-07-30 20:00:00|1228.75|1223.75|1233|1231|1237.75|1232.75|1228.5|1223.5|1
1753905900000|2025-07-30 20:05:00|1233.25|1231.25|1243.75|1238.75|1243.75|1240|1233|1231|3
1753906200000|2025-07-30 20:10:00|1242|1240|1243.75|1238.75|1243.75|1240.75|1239.5|1236.25|0
1753906500000|2025-07-30 20:15:00|1242|1240|1240.75|1238.75|1242.75|1240|1239|1235.25|0
1753906800000|2025-07-30 20:20:00|1240.5|1238.5|1241.75|1236.75|1242.75|1239.5|1238|1235.25|1
1753907100000|2025-07-30 20:25:00|1240|1238|1240|1238|1243.25|1239.5|1239.5|1235.75|4
1753907400000|2025-07-30 20:30:00|1241.25|1236.25|1244.25|1239.25|1244.75|1241|1240|1236.25|0
1753907700000|2025-07-30 20:35:00|1244.75|1239.75|1246.25|1241.25|1246.75|1243.75|1243|1239.25|0
1753908000000|2025-07-30 20:40:00|1245|1243|1246.75|1241.75|1247.75|1244|1243.5|1240.25|0
1753908300000|2025-07-30 20:45:00|1246.5|1241.5|1250.25|1248.25|1250.25|1248.25|1245.5|1241.5|0
1753908600000|2025-07-30 20:50:00|1250|1248|1253.25|1248.25|1254.75|1251|1250|1247.25|0
1753908900000|2025-07-30 20:55:00|1251.25|1249.25|1252|1250|1254.75|1251.5|1249.5|1245.25|0
1753912800000|2025-07-30 22:00:00|1250.75|1245.75|1256.5|1251.5|1256.5|1251.5|1250.25|1245.25|0
1753913100000|2025-07-30 22:05:00|1257|1252|1264.25|1259.25|1264.25|1260.5|1256.75|1251.75|0
1753913400000|2025-07-30 22:10:00|1264.5|1259.5|1265.5|1260.5|1266.25|1263.25|1263|1259.25|0
1753913700000|2025-07-30 22:15:00|1265.75|1260.75|1264.5|1262.5|1267.75|1264|1264.5|1260.5|0
1753914000000|2025-07-30 22:20:00|1265.5|1260.5|1264|1259|1265.75|1262.5|1263.5|1259|0
1753914300000|2025-07-30 22:25:00|1263.75|1258.75|1261.25|1256.25|1263.75|1258.75|1256.25|1253.75|0
1753914600000|2025-07-30 22:30:00|1261|1256|1263.25|1258.25|1263.5|1258.5|1261|1256|0
1753914900000|2025-07-30 22:35:00|1263.5|1258.5|1265.5|1260.5|1266|1261.5|1262.5|1257.5|0
1753915200000|2025-07-30 22:40:00|1265.25|1260.25|1265.25|1260.25|1265.5|1260.5|1264.75|1259.75|0
1753915500000|2025-07-30 22:45:00|1265|1260|1264.75|1259.75|1265.25|1260.25|1262.25|1259.5|0
1753915800000|2025-07-30 22:50:00|1263.5|1258.5|1263.25|1258.25|1263.75|1258.75|1261.75|1256.75|0
1753916100000|2025-07-30 22:55:00|1263|1258|1261.75|1256.75|1263|1258|1261.25|1256.25|0
1753916400000|2025-07-30 23:00:00|1261.5|1256.5|1261.25|1256.25|1261.75|1256.75|1260|1255|0
1753916700000|2025-07-30 23:05:00|1261|1256|1261.5|1256.5|1261.5|1256.5|1260.75|1255.75|4
1753917000000|2025-07-30 23:10:00|1262.25|1257.25|1262|1257|1262.25|1257.25|1261.25|1256.25|0
1753917300000|2025-07-30 23:15:00|1261.75|1256.75|1261.5|1256.5|1261.75|1256.75|1261.25|1256.25|0
1753917600000|2025-07-30 23:20:00|1261.25|1256.25|1261.5|1256.5|1261.5|1256.5|1261.25|1256.25|0
1753917900000|2025-07-30 23:25:00|1260.75|1255.75|1260|1255|1260.75|1255.75|1259.5|1254.5|0
1753918200000|2025-07-30 23:30:00|1259.5|1254.5|1260|1255|1260|1255|1259.5|1254.5|0
1753919100000|2025-07-30 23:45:00|1259.75|1254.75|1262|1257|1262|1257|1259.5|1254.5|0
1753919400000|2025-07-30 23:50:00|1261.75|1256.75|1260.75|1255.75|1262|1257|1260.75|1255.75|0
1753919700000|2025-07-30 23:55:00|1261|1256|1259.25|1254.25|1261.25|1256.25|1259.25|1254.25|0
1753920000000|2025-07-31 00:00:00|1259|1254|1256.5|1251.5|1259|1254|1254|1250.25|0
1753920300000|2025-07-31 00:05:00|1256.25|1251.25|1254.5|1249.5|1256.75|1251.75|1254.5|1249.5|0
1753920600000|2025-07-31 00:10:00|1254.25|1249.25|1252.75|1247.75|1254.5|1249.5|1251.25|1246.25|0
1753920900000|2025-07-31 00:15:00|1252.5|1247.5|1252|1247|1252.5|1247.5|1251.5|1246.5|0
1753921200000|2025-07-31 00:20:00|1251.75|1246.75|1252.25|1247.25|1252.5|1247.5|1251.75|1246.75|0
1753921500000|2025-07-31 00:25:00|1252|1247|1251.5|1246.5|1252.25|1247.25|1251.25|1246.25|0
1753921800000|2025-07-31 00:30:00|1250.5|1248.5|1254.5|1249.5|1254.5|1250|1250.5|1247.75|0
1753922100000|2025-07-31 00:35:00|1254.75|1249.75|1254.75|1249.75|1254.75|1249.75|1254.5|1249.5|0
1753922400000|2025-07-31 00:40:00|1255|1250|1260.25|1255.25|1260.25|1255.25|1254.75|1249.75|0
1753922700000|2025-07-31 00:45:00|1260.5|1255.5|1257.75|1252.75|1260.75|1255.75|1257.75|1252.75|0
1753923000000|2025-07-31 00:50:00|1257.5|1252.5|1256.75|1251.75|1257.5|1252.5|1256|1251|0
1753923300000|2025-07-31 00:55:00|1256.5|1251.5|1255|1250|1256.75|1251.75|1255|1250|0
1753923600000|2025-07-31 01:00:00|1254.75|1249.75|1254|1249|1255|1250|1253|1248|0
1753923900000|2025-07-31 01:05:00|1253.75|1248.75|1255.25|1250.25|1256|1253|1253.75|1248.75|0
1753924200000|2025-07-31 01:10:00|1255|1250|1257.25|1252.25|1257.25|1252.25|1254|1250|0
1753924500000|2025-07-31 01:15:00|1255.5|1253.5|1255.25|1250.25|1256.5|1253.5|1253.5|1249.75|1
1753924800000|2025-07-31 01:20:00|1255.5|1250.5|1256.25|1251.25|1256.25|1251.25|1252.5|1249.75|0
1753925100000|2025-07-31 01:25:00|1256|1251|1254.75|1249.75|1256.25|1251.25|1254.75|1249.75|0
1753925400000|2025-07-31 01:30:00|1253|1251|1252.75|1247.75|1253|1251|1250.5|1247.25|2
1753925700000|2025-07-31 01:35:00|1252.5|1247.5|1254.25|1249.25|1254.5|1252|1250.5|1247.25|0
1753926000000|2025-07-31 01:40:00|1254|1249|1257|1252|1257|1252|1253.75|1248.75|0
1753926300000|2025-07-31 01:45:00|1256.75|1251.75|1253.75|1248.75|1256.75|1252.5|1252|1248.25|0
1753926600000|2025-07-31 01:50:00|1253.5|1248.5|1257.5|1252.5|1257.5|1252.5|1252|1248.25|1
1753926900000|2025-07-31 01:55:00|1257.75|1252.75|1258|1253|1258.25|1255|1256|1252.25|0
1753927200000|2025-07-31 02:00:00|1257.75|1252.75|1258.5|1256.5|1260.25|1257.25|1256.5|1252.5|1
1753927500000|2025-07-31 02:05:00|1259.75|1254.75|1258.5|1256.5|1260.25|1257.25|1258.5|1254.75|0
1753927800000|2025-07-31 02:10:00|1258.75|1256.75|1258|1256|1260.25|1257|1258|1254.25|0
1753928100000|2025-07-31 02:15:00|1258.25|1256.25|1268.25|1263.25|1271|1268.25|1258|1256|0
1753928400000|2025-07-31 02:20:00|1268|1263|1267.5|1262.5|1269.5|1265.5|1266|1261.75|0
1753928700000|2025-07-31 02:25:00|1267|1262|1268.5|1263.5|1268.75|1263.75|1265|1260.25|0
1753929000000|2025-07-31 02:30:00|1268.25|1263.25|1270|1268|1271.75|1268|1267|1263.25|2
1753929300000|2025-07-31 02:35:00|1271.25|1266.25|1271|1266|1271.5|1267|1268|1264.75|0
1753929600000|2025-07-31 02:40:00|1270.5|1265.5|1268.5|1263.5|1270.5|1265.5|1267.25|1263|0
1753929900000|2025-07-31 02:45:00|1268.25|1263.25|1269.25|1264.25|1269.25|1264.25|1266|1262|0
1753930200000|2025-07-31 02:50:00|1269|1264|1271.75|1266.75|1271.75|1266.75|1268|1264|1
1753930500000|2025-07-31 02:55:00|1271.5|1266.5|1274.75|1269.75|1274.75|1270|1270.5|1266.5|0
1753930800000|2025-07-31 03:00:00|1273.5|1271.5|1275|1270|1278.25|1274.5|1272.5|1267.5|0
1753931100000|2025-07-31 03:05:00|1274.5|1269.5|1273.5|1268.5|1275.75|1271|1271|1267.75|0
1753931400000|2025-07-31 03:10:00|1273.75|1268.75|1275.5|1270.5|1275.75|1270.75|1272.75|1267.75|0
1753931700000|2025-07-31 03:15:00|1275.25|1270.25|1276|1271|1276.25|1271.25|1275.25|1270.25|0
1753932000000|2025-07-31 03:20:00|1275.75|1270.75|1275.5|1270.5|1277.25|1274|1274.25|1270.5|0
1753932300000|2025-07-31 03:25:00|1275.25|1270.25|1272.75|1267.75|1275.25|1271|1271|1267.75|0
1753932600000|2025-07-31 03:30:00|1273|1268|1273.25|1268.25|1274.5|1270|1272|1267.75|0
1753932900000|2025-07-31 03:35:00|1272|1270|1273|1268|1274.25|1270|1272|1267.75|0
1753933200000|2025-07-31 03:40:00|1272.75|1267.75|1270|1268|1273.25|1270|1270|1267|0
1753933500000|2025-07-31 03:45:00|1271.25|1266.25|1274.75|1269.75|1274.75|1269.75|1270|1266.25|0
1753933800000|2025-07-31 03:50:00|1273.5|1271.5|1274|1269|1274|1271.5|1271|1267|0
1753934100000|2025-07-31 03:55:00|1273.75|1268.75|1273.25|1268.25|1274|1269|1272.75|1267.75|0
1753934400000|2025-07-31 04:00:00|1273.5|1268.5|1275|1270|1275.75|1272.5|1273|1268.5|0
1753934700000|2025-07-31 04:05:00|1275.25|1270.25|1275.75|1270.75|1275.75|1270.75|1274.75|1269.75|0
1753935000000|2025-07-31 04:10:00|1274.5|1272.5|1274.5|1272.5|1275.75|1272.75|1274.5|1270.75|0
1753935300000|2025-07-31 04:15:00|1275.75|1270.75|1275.75|1270.75|1275.75|1270.75|1275.75|1270.75|0
1753935600000|2025-07-31 04:20:00|1274.5|1272.5|1275.75|1270.75|1275.75|1272.5|1274.5|1270.75|0
1753935900000|2025-07-31 04:25:00|1274.5|1272.5|1265.5|1263.5|1275.75|1272.5|1265.5|1263.5|1
1753936200000|2025-07-31 04:30:00|1266.5|1261.5|1271|1266|1271|1266|1264.5|1260.5|2
1753936500000|2025-07-31 04:35:00|1271.25|1266.25|1272|1267|1272.25|1267.25|1271|1266|0
1753936800000|2025-07-31 04:40:00|1272.5|1267.5|1269.5|1264.5|1272.5|1267.5|1269|1264|0
1753937100000|2025-07-31 04:45:00|1269.25|1264.25|1269|1264|1270|1265|1268.25|1263.25|0
1753937400000|2025-07-31 04:50:00|1269.25|1264.25|1270.25|1265.25|1270.75|1265.75|1269.25|1264.25|0
1753937700000|2025-07-31 04:55:00|1270.5|1265.5|1271.75|1266.75|1272|1268|1270|1265.25|0
1753938000000|2025-07-31 05:00:00|1271.5|1266.5|1273.25|1268.25|1274.5|1269.5|1271.5|1266.5|0
1753938300000|2025-07-31 05:05:00|1273|1268|1272|1267|1273|1268|1271.75|1266.75|0
1753938600000|2025-07-31 05:10:00|1271.75|1266.75|1271.5|1266.5|1272.75|1269.5|1271|1266.5|0
1753938900000|2025-07-31 05:15:00|1271.25|1266.25|1269.5|1264.5|1271.25|1266.25|1269.5|1264.5|0
1753939200000|2025-07-31 05:20:00|1268.75|1263.75|1266.25|1261.25|1269.25|1264.25|1265|1261|0
1753939500000|2025-07-31 05:25:00|1266|1261|1265|1260|1266.25|1261.25|1263.5|1258.5|0
1753939800000|2025-07-31 05:30:00|1264.25|1259.25|1256|1254|1264.75|1259.75|1256|1252.75|4
1753940100000|2025-07-31 05:35:00|1257|1252|1258.75|1253.75|1258.75|1255.5|1256|1252|1
1753940400000|2025-07-31 05:40:00|1258.5|1253.5|1255.75|1250.75|1258.75|1254|1255.5|1250.5|0
1753940700000|2025-07-31 05:45:00|1256|1251|1256|1254|1258.25|1255.25|1256|1251|0
1753941000000|2025-07-31 05:50:00|1257.75|1252.75|1257|1255|1258.25|1255|1256.5|1252.75|0
1753941300000|2025-07-31 05:55:00|1257.25|1255.25|1257.75|1252.75|1258.75|1255.25|1256|1252.75|0
1753941600000|2025-07-31 06:00:00|1256.5|1251.5|1255.25|1250.25|1257.25|1252.5|1253.5|1248.5|0
1753941900000|2025-07-31 06:05:00|1255.75|1250.75|1255.75|1250.75|1255.75|1251.5|1253.5|1249.25|0
1753942200000|2025-07-31 06:10:00|1255.5|1250.5|1249|1247|1255.5|1250.5|1248.5|1245.25|1
1753942500000|2025-07-31 06:15:00|1250.25|1245.25|1248.25|1243.25|1250.75|1247.75|1246|1242.25|0
1753942800000|2025-07-31 06:20:00|1247|1245|1242.75|1237.75|1248.75|1245|1240|1236.25|0
1753943100000|2025-07-31 06:25:00|1242.5|1237.5|1239|1237|1243.75|1238.75|1239|1235.75|0
1753943400000|2025-07-31 06:30:00|1238.75|1236.75|1238|1233|1242.25|1238.5|1236|1232.25|0
1753943700000|2025-07-31 06:35:00|1238.25|1233.25|1238.5|1233.5|1242.5|1239|1234.75|1231.25|0
1753944000000|2025-07-31 06:40:00|1239.25|1234.25|1243.5|1238.5|1245.25|1240.25|1239.25|1234.25|0
1753944300000|2025-07-31 06:45:00|1243.25|1238.25|1247.5|1242.5|1247.5|1242.5|1243|1238|0
1753944600000|2025-07-31 06:50:00|1245.25|1243.25|1258|1253|1260.25|1256.5|1245.25|1242.25|2
1753944900000|2025-07-31 06:55:00|1258.25|1253.25|1255.25|1250.25|1260.75|1257|1255|1250|0
1753945200000|2025-07-31 07:00:00|1254.75|1249.75|1251.5|1246.5|1256.75|1251.75|1250.25|1246.5|0
1753945500000|2025-07-31 07:05:00|1251.25|1246.25|1249|1244|1252.25|1247.5|1248|1243.25|0
1753945800000|2025-07-31 07:10:00|1248.75|1243.75|1247.5|1242.5|1250.25|1247|1246|1242.25|2
1753946100000|2025-07-31 07:15:00|1246.5|1241.5|1252.5|1247.5|1253.25|1249|1246.5|1241.5|0
1753946400000|2025-07-31 07:20:00|1252.75|1247.75|1253.25|1248.25|1255.5|1250.5|1249.5|1245.25|1
1753946700000|2025-07-31 07:25:00|1253.5|1248.5|1252.25|1247.25|1253.5|1250|1251|1246|0
1753947000000|2025-07-31 07:30:00|1251.75|1246.75|1250.25|1245.25|1252.25|1247.25|1249|1244.75|0
1753947300000|2025-07-31 07:35:00|1249.75|1244.75|1249|1244|1251.25|1246.25|1246.75|1242|0
1753947600000|2025-07-31 07:40:00|1248.75|1243.75|1247|1245|1251.5|1247|1247|1242.5|1
1753947900000|2025-07-31 07:45:00|1248.25|1243.25|1253.25|1248.25|1254.5|1249.5|1246|1242.75|0
1753948200000|2025-07-31 07:50:00|1253|1248|1245.25|1240.25|1253|1248|1243.5|1239.75|0
1753948500000|2025-07-31 07:55:00|1245|1240|1245.5|1240.5|1247.25|1243.5|1243.25|1239.5|0
1753948800000|2025-07-31 08:00:00|1245.25|1240.25|1240|1238|1246.25|1243|1239.75|1236.75|0
1753949100000|2025-07-31 08:05:00|1240.5|1238.5|1243.25|1238.25|1244.25|1241|1240.5|1236.75|0
1753949400000|2025-07-31 08:10:00|1241.5|1239.5|1245|1243|1246.25|1243|1241|1237.75|0
1753949700000|2025-07-31 08:15:00|1244.5|1242.5|1248|1246|1249.75|1246|1244|1240.25|0
1753950000000|2025-07-31 08:20:00|1249.25|1244.25|1249.25|1244.25|1249.75|1246.75|1246.5|1242.25|0
1753950300000|2025-07-31 08:25:00|1248|1246|1247.75|1242.75|1249.25|1246|1245.25|1241.75|0
1753950600000|2025-07-31 08:30:00|1246.5|1244.5|1247.25|1242.25|1248.25|1244.5|1246|1241.25|0
1753950900000|2025-07-31 08:35:00|1246|1244|1246|1244|1247.25|1244|1242.25|1237.25|0
1753951200000|2025-07-31 08:40:00|1246.25|1244.25|1245|1243|1247.75|1244.75|1243.5|1239.75|5
1753951500000|2025-07-31 08:45:00|1245.25|1240.25|1249.25|1244.25|1251.25|1247.5|1243.5|1239.75|2
1753951800000|2025-07-31 08:50:00|1249|1244|1248.25|1243.25|1251.5|1246.5|1245.5|1241.75|2
1753952100000|2025-07-31 08:55:00|1247.25|1242.25|1248|1243|1250|1245|1247.25|1242.25|0
1753952400000|2025-07-31 09:00:00|1247.5|1242.5|1247.5|1242.5|1248.75|1244.5|1245.75|1240.75|0
1753952700000|2025-07-31 09:05:00|1248|1243|1246.5|1241.5|1248|1243|1245.25|1240.25|1
1753953000000|2025-07-31 09:10:00|1244.5|1242.5|1250.5|1245.5|1251.5|1247.5|1244.5|1241.25|1
1753953300000|2025-07-31 09:15:00|1250.25|1245.25|1250.5|1245.5|1252.25|1247.5|1249|1244.5|0
1753953600000|2025-07-31 09:20:00|1250.25|1245.25|1247.75|1242.75|1250.25|1245.25|1245|1240.25|0
1753953900000|2025-07-31 09:25:00|1248|1243|1249|1244|1250|1246|1247|1242.75|0
1753954200000|2025-07-31 09:30:00|1249.5|1244.5|1246|1244|1250|1245|1246|1242|0
1753954500000|2025-07-31 09:35:00|1247.75|1242.75|1253.25|1248.25|1253.25|1249|1243|1239.75|14
1753954800000|2025-07-31 09:40:00|1252|1250|1254.25|1249.25|1257.25|1255.25|1252|1248.5|0
1753955100000|2025-07-31 09:45:00|1253.75|1248.75|1258|1253|1258.25|1255|1253|1248.75|0
1753955400000|2025-07-31 09:50:00|1257.75|1252.75|1256.5|1254.5|1260|1257|1256|1252.75|0
1753955700000|2025-07-31 09:55:00|1257|1255|1255.5|1250.5|1258.75|1256|1252.5|1249.75|0
1753956000000|2025-07-31 10:00:00|1255.25|1250.25|1251.75|1246.75|1255.25|1252|1251|1246.75|0
1753956300000|2025-07-31 10:05:00|1252.25|1247.25|1246|1244|1252.25|1247.25|1246|1242.25|1
1753956600000|2025-07-31 10:10:00|1246.25|1244.25|1249.5|1247.5|1251.75|1248.5|1246.25|1243|0
1753956900000|2025-07-31 10:15:00|1250.75|1245.75|1245|1240|1250.75|1245.75|1243.25|1239.25|0
1753957200000|2025-07-31 10:20:00|1244.75|1239.75|1247.5|1242.5|1248|1243|1244.75|1239.75|0
1753957500000|2025-07-31 10:25:00|1248|1243|1247|1242|1248|1243|1245.5|1240.5|0
1753957800000|2025-07-31 10:30:00|1247.25|1242.25|1246|1241|1249|1244|1244|1240.25|0
1753958100000|2025-07-31 10:35:00|1246.25|1241.25|1245.5|1240.5|1246.5|1241.5|1243.5|1238.5|0
1753958400000|2025-07-31 10:40:00|1245.75|1240.75|1243.25|1238.25|1246|1241|1241.25|1238.25|0
1753958700000|2025-07-31 10:45:00|1241.5|1239.5|1240.75|1235.75|1243.25|1239.5|1238|1233|4
1753959000000|2025-07-31 10:50:00|1240.5|1235.5|1240|1235|1243.75|1239|1239|1235|0
1753959300000|2025-07-31 10:55:00|1239.75|1234.75|1235.5|1230.5|1241|1236|1232|1228.75|1
1753959600000|2025-07-31 11:00:00|1235.75|1230.75|1237.75|1232.75|1237.75|1233|1234|1229|0
1753959900000|2025-07-31 11:05:00|1236|1234|1239.75|1234.75|1240.25|1235.25|1236|1232.75|0
1753960200000|2025-07-31 11:10:00|1240|1235|1240.75|1235.75|1241|1236.75|1237.75|1233.5|0
1753960500000|2025-07-31 11:15:00|1240.5|1235.5|1242.25|1237.25|1242.5|1237.5|1239.5|1235.5|0
1753960800000|2025-07-31 11:20:00|1242.75|1237.75|1240.5|1238.5|1243.75|1240|1240.25|1237.75|13
1753961100000|2025-07-31 11:25:00|1240.25|1238.25|1239.5|1237.5|1241.75|1239.25|1239.5|1235.75|6
1753961400000|2025-07-31 11:30:00|1239.25|1237.25|1247.75|1242.75|1247.75|1244|1239|1237|3
1753961700000|2025-07-31 11:35:00|1248.25|1243.25|1247.25|1242.25|1252.75|1250|1245.5|1241.75|1
1753962000000|2025-07-31 11:40:00|1247.5|1242.5|1245.25|1240.25|1247.5|1244|1242.5|1238.5|3
1753962300000|2025-07-31 11:45:00|1245.5|1240.5|1249.75|1244.75|1249.75|1246.5|1244.5|1240.25|1
1753962600000|2025-07-31 11:50:00|1248.5|1246.5|1248.25|1243.25|1249.75|1246.5|1246|1242.75|0
1753962900000|2025-07-31 11:55:00|1246.5|1244.5|1249.25|1244.25|1251.25|1247.5|1246.5|1242.75|0
1753963200000|2025-07-31 12:00:00|1248.25|1246.25|1250|1248|1252.25|1248.5|1248.25|1245.25|0
1753963500000|2025-07-31 12:05:00|1249.75|1247.75|1246.25|1241.25|1252.25|1248.5|1244|1240.25|0
1753963800000|2025-07-31 12:10:00|1245|1243|1247.75|1242.75|1248.75|1245|1245|1241.75|0
1753964100000|2025-07-31 12:15:00|1247.5|1242.5|1246.75|1241.75|1247.75|1243.5|1243.75|1241.25|1
1753964400000|2025-07-31 12:20:00|1247|1242|1244|1239|1247|1243|1239.5|1236.25|2
1753964700000|2025-07-31 12:25:00|1243.75|1238.75|1242|1237|1243.75|1240|1240.5|1236.5|0
1753965000000|2025-07-31 12:30:00|1239.25|1234.25|1242|1240|1248.25|1245.75|1238.5|1234|4
1753965300000|2025-07-31 12:35:00|1242.25|1240.25|1240.25|1238.25|1246.25|1243.25|1239.75|1237.75|1
1753965600000|2025-07-31 12:40:00|1240|1238|1234.5|1232.5|1240.25|1238.25|1233|1229.75|3
1753965900000|2025-07-31 12:45:00|1235|1233|1241.75|1236.75|1242.75|1239|1234|1230.75|8
1753966200000|2025-07-31 12:50:00|1242.75|1237.75|1241.25|1236.25|1244.25|1240.25|1239|1235.75|0
1753966500000|2025-07-31 12:55:00|1241.75|1236.75|1243.75|1238.75|1244.75|1241|1240.5|1236.75|0
1753966800000|2025-07-31 13:00:00|1242.5|1240.5|1241|1239|1246.75|1242.5|1240|1235.75|0
1753967100000|2025-07-31 13:05:00|1243.75|1238.75|1240.25|1238.25|1243.75|1240|1239|1235|0
1753967400000|2025-07-31 13:10:00|1240.5|1238.5|1244.25|1239.25|1245.5|1241|1240.25|1236.75|0
1753967700000|2025-07-31 13:15:00|1243|1241|1245|1243|1248.75|1245.5|1242.5|1238.75|0
1753968000000|2025-07-31 13:20:00|1245.75|1240.75|1244.75|1239.75|1246.75|1243|1242.5|1238.75|0
1753968300000|2025-07-31 13:25:00|1243|1241|1243.75|1238.75|1244.75|1241|1240.5|1235.75|0
1753968600000|2025-07-31 13:30:00|1242|1240|1241.5|1239.5|1243.75|1240.5|1238.5|1234.75|2
1753968900000|2025-07-31 13:35:00|1242.5|1240.5|1246.25|1241.25|1248.75|1245.5|1242.5|1239.25|4
1753969200000|2025-07-31 13:40:00|1245.75|1240.75|1235|1233|1245.75|1242.5|1233.75|1230.75|17
1753969500000|2025-07-31 13:45:00|1235.5|1233.5|1236|1234|1238.75|1235.5|1233|1229.25|2
1753969800000|2025-07-31 13:50:00|1235.5|1233.5|1239.75|1234.75|1240.75|1237.5|1235.5|1232.25|1
1753970100000|2025-07-31 13:55:00|1238|1236|1233.75|1231.75|1238.75|1236|1233.5|1231.25|0
1753970400000|2025-07-31 14:00:00|1233.5|1231.5|1236.75|1234.75|1237.75|1234.75|1231.25|1228.25|20
1753970700000|2025-07-31 14:05:00|1237|1235|1234.25|1232.25|1240.25|1237.25|1234.25|1232.25|1
1753971000000|2025-07-31 14:10:00|1234|1232|1231.25|1229.25|1235.75|1232.5|1231|1227.75|1
1753971300000|2025-07-31 14:15:00|1231|1229|1226.75|1224.75|1231|1229|1226.75|1224.75|9
1753971600000|2025-07-31 14:20:00|1226.5|1224.5|1220.25|1218.25|1226.5|1224.5|1217.75|1215.75|27
1753971900000|2025-07-31 14:25:00|1220|1218|1221|1219|1222.75|1219.75|1218.5|1215.25|20
1753972200000|2025-07-31 14:30:00|1220.75|1218.75|1224.75|1222.75|1225.75|1223|1220.5|1217.25|0
1753972500000|2025-07-31 14:35:00|1225.75|1220.75|1225.5|1223.5|1227.25|1224|1220|1218|18
1753972800000|2025-07-31 14:40:00|1226.75|1221.75|1227.5|1225.5|1229.25|1227|1225|1221.75|5
1753973100000|2025-07-31 14:45:00|1227.75|1225.75|1226.5|1224.5|1228.75|1225.75|1225.75|1223.25|7
1753973400000|2025-07-31 14:50:00|1226.75|1224.75|1227|1225|1228.75|1226|1226|1223.75|1
1753973700000|2025-07-31 14:55:00|1227.25|1225.25|1225|1223|1228.25|1225.25|1222.5|1220.5|5
1753974000000|2025-07-31 15:00:00|1224.5|1222.5|1232.25|1230.25|1233.25|1230.25|1224.25|1222.25|19
1753974300000|2025-07-31 15:05:00|1232.5|1230.5|1237|1235|1237.75|1235.5|1232.5|1229.25|8
1753974600000|2025-07-31 15:10:00|1236.75|1234.75|1229.25|1227.25|1236.75|1234.75|1228.5|1226.5|7
1753974900000|2025-07-31 15:15:00|1229.75|1227.75|1225.25|1223.25|1231.75|1229.5|1225.25|1222.25|0
1753975200000|2025-07-31 15:20:00|1225.5|1223.5|1224|1222|1227.25|1224.5|1223.25|1220.25|5
1753975500000|2025-07-31 15:25:00|1224.25|1222.25|1222.75|1220.75|1224.25|1222.25|1222.5|1219.25|5
1753975800000|2025-07-31 15:30:00|1222.5|1220.5|1222.5|1220.5|1225.25|1221|1221|1218.25|20
1753976100000|2025-07-31 15:35:00|1222.25|1220.25|1217.75|1215.75|1222.75|1220.25|1216.25|1213.25|19
1753976400000|2025-07-31 15:40:00|1217.5|1215.5|1214.75|1212.75|1218.5|1216.5|1214.25|1212.25|0
1753976700000|2025-07-31 15:45:00|1214.25|1212.25|1215.75|1213.75|1216|1214|1210.75|1208.75|9
1753977000000|2025-07-31 15:50:00|1214.75|1212.75|1216.25|1214.25|1218.25|1215|1214.75|1212.75|1
1753977300000|2025-07-31 15:55:00|1216|1214|1215.75|1210.75|1216|1214|1212.75|1209.75|17
1753977600000|2025-07-31 16:00:00|1214|1212|1213.25|1211.25|1215.25|1212|1213|1210|3
1753977900000|2025-07-31 16:05:00|1213.5|1211.5|1217|1215|1219.25|1215.5|1213.25|1210.75|1
1753978200000|2025-07-31 16:10:00|1216.75|1214.75|1214.5|1212.5|1216.75|1214.75|1214|1210.75|1
1753978500000|2025-07-31 16:15:00|1214.75|1212.75|1214.5|1212.5|1217.25|1214.25|1214.5|1210.75|1
1753978800000|2025-07-31 16:20:00|1215.75|1210.75|1215|1213|1216.25|1213|1212.75|1209.75|13
1753979100000|2025-07-31 16:25:00|1215.25|1213.25|1218|1216|1219.75|1216.25|1214.75|1212.75|4
1753979400000|2025-07-31 16:30:00|1218.25|1216.25|1215.75|1213.75|1218.25|1216.25|1214.5|1212.5|34
1753979700000|2025-07-31 16:35:00|1215.5|1213.5|1218.5|1216.5|1219|1217|1214.5|1212.5|8
1753980000000|2025-07-31 16:40:00|1219|1217|1221|1219|1221|1219|1218.5|1216.5|11
1753980300000|2025-07-31 16:45:00|1222.75|1217.75|1224.5|1222.5|1226.75|1223|1221|1217.75|5
1753980600000|2025-07-31 16:50:00|1224.25|1222.25|1224.75|1219.75|1227.25|1224.25|1223|1219.75|9
1753980900000|2025-07-31 16:55:00|1223|1221|1218.5|1216.5|1224.25|1221.75|1217.5|1215.5|87
1753981200000|2025-07-31 17:00:00|1218.75|1216.75|1223.5|1221.5|1225.25|1222.25|1218.75|1215.75|16
1753981500000|2025-07-31 17:05:00|1225.25|1220.25|1225|1223|1226.75|1223|1222.25|1219.25|4
1753981800000|2025-07-31 17:10:00|1226.75|1221.75|1227|1225|1228.25|1225|1224.5|1221.25|1
1753982100000|2025-07-31 17:15:00|1229.25|1224.25|1226.25|1224.25|1229.25|1226|1226.25|1223.75|0
1753982400000|2025-07-31 17:20:00|1226.5|1224.5|1225.75|1220.75|1227.75|1224.75|1223.5|1220.25|0
1753982700000|2025-07-31 17:25:00|1224|1222|1223.75|1218.75|1225.25|1222|1221.5|1218.25|0
1753983000000|2025-07-31 17:30:00|1222|1220|1219|1217|1223.75|1220|1219|1215.25|0
1753983300000|2025-07-31 17:35:00|1218.5|1216.5|1219|1217|1221.75|1218|1218.5|1214.75|0
1753983600000|2025-07-31 17:40:00|1218.5|1216.5|1218|1216|1219.75|1216.5|1217.5|1214.75|1
1753983900000|2025-07-31 17:45:00|1217.5|1215.5|1218|1216|1219.25|1216.5|1217.5|1214.25|1
1753984200000|2025-07-31 17:50:00|1219.25|1214.25|1217.25|1212.25|1219.25|1216.25|1215.5|1212.25|1
1753984500000|2025-07-31 17:55:00|1215.5|1213.5|1216.75|1211.75|1217.25|1213.5|1214|1210.75|0
1753984800000|2025-07-31 18:00:00|1217.25|1212.25|1216.5|1214.5|1218.25|1214.5|1215.5|1212.25|0
1753985100000|2025-07-31 18:05:00|1216.75|1214.75|1214|1212|1216.75|1214.75|1213.5|1210.75|1
1753985400000|2025-07-31 18:10:00|1214.25|1212.25|1216.5|1214.5|1217.75|1214.5|1214.25|1211.75|0
1753985700000|2025-07-31 18:15:00|1216.75|1214.75|1217.5|1215.5|1218.75|1215.5|1215|1211.75|0
1753986000000|2025-07-31 18:20:00|1219.25|1214.25|1219.5|1217.5|1220.75|1217.5|1218|1214.25|0
1753986300000|2025-07-31 18:25:00|1220.75|1215.75|1220|1218|1221.75|1218|1219|1215.25|0
1753986600000|2025-07-31 18:30:00|1219.5|1217.5|1224.25|1219.25|1224.25|1221.25|1219.5|1215.75|1
1753986900000|2025-07-31 18:35:00|1222.5|1220.5|1221.75|1219.75|1223.75|1220.5|1221.75|1218.25|0
1753987200000|2025-07-31 18:40:00|1223.75|1218.75|1221|1219|1224.25|1220.25|1221|1218.75|0
1753987500000|2025-07-31 18:45:00|1222.75|1217.75|1222.25|1217.25|1222.75|1218.5|1219.5|1215.75|0
1753987800000|2025-07-31 18:50:00|1222.75|1217.75|1222|1220|1222.75|1220.25|1221|1217.75|10
1753988100000|2025-07-31 18:55:00|1221.75|1219.75|1221.75|1216.75|1224.25|1221|1221.25|1216.75|2
1753988400000|2025-07-31 19:00:00|1221.25|1216.25|1222.75|1220.75|1225.25|1223.25|1221.25|1216.25|1
1753988700000|2025-07-31 19:05:00|1223|1221|1223.5|1221.5|1225.25|1221.5|1223|1219.75|2
1753989000000|2025-07-31 19:10:00|1225.25|1220.25|1224.25|1219.25|1225.75|1222|1223|1219.25|0
1753989300000|2025-07-31 19:15:00|1224|1219|1222.25|1217.25|1224|1220|1221|1217.25|0
1753989600000|2025-07-31 19:20:00|1220.5|1218.5|1219.5|1217.5|1221.75|1218.5|1219.5|1216|4
1753989900000|2025-07-31 19:25:00|1220.75|1215.75|1220.25|1218.25|1221.5|1219.5|1218.5|1215.75|3
1753990200000|2025-07-31 19:30:00|1220.5|1218.5|1221.5|1219.5|1221.75|1219.75|1220.5|1218.5|1
1753990500000|2025-07-31 19:35:00|1221.75|1219.75|1222|1220|1222.5|1220.5|1221.5|1219.5|0
1753990800000|2025-07-31 19:40:00|1221.75|1219.75|1224.75|1222.75|1224.75|1222.75|1221.75|1219.75|0
1753991100000|2025-07-31 19:45:00|1225|1223|1227.5|1225.5|1227.5|1225.5|1224.75|1222.75|2
1753991400000|2025-07-31 19:50:00|1227.25|1225.25|1227.25|1222.25|1227.5|1225.5|1223.75|1220.75|7
1753991700000|2025-07-31 19:55:00|1226|1224|1229.75|1224.75|1230.25|1227|1226|1222.25|0
1753992000000|2025-07-31 20:00:00|1228.5|1226.5|1230.25|1225.25|1230.25|1227|1228|1224.25|0
1753992300000|2025-07-31 20:05:00|1229|1227|1226.5|1224.5|1231.25|1227.5|1226.5|1224.25|0
1753992600000|2025-07-31 20:10:00|1226.75|1224.75|1227.5|1225.5|1229.25|1225.75|1226.75|1223.75|0
1753992900000|2025-07-31 20:15:00|1227.25|1225.25|1228.75|1223.75|1228.75|1225.5|1227|1223.75|0
1753993200000|2025-07-31 20:20:00|1227.5|1225.5|1228.75|1223.75|1229.75|1226|1227|1223.75|0
1753993500000|2025-07-31 20:25:00|1227|1225|1226.5|1224.5|1227|1225|1226.5|1224.5|0
1753993800000|2025-07-31 20:30:00|1226.75|1224.75|1227.75|1222.75|1227.75|1224.75|1225.75|1222.75|0
1753994100000|2025-07-31 20:35:00|1226|1224|1229|1227|1230.25|1227|1225.5|1222.25|1
1753994400000|2025-07-31 20:40:00|1230.75|1225.75|1230|1228|1231.75|1228.5|1229.5|1225.75|0
1753994700000|2025-07-31 20:45:00|1231.75|1226.75|1230.5|1228.5|1231.75|1228.5|1229.5|1226.75|0
1753995000000|2025-07-31 20:50:00|1230.75|1228.75|1230|1228|1232.75|1229.5|1228.75|1226|1
1753995300000|2025-07-31 20:55:00|1230.25|1228.25|1231|1229|1232.25|1229.5|1230|1226.75|0
1753999200000|2025-07-31 22:00:00|1231|1226|1233.25|1228.25|1234|1229|1231|1226|0
1753999500000|2025-07-31 22:05:00|1233.5|1228.5|1233.5|1228.5|1233.75|1228.75|1233.25|1228.25|0
1753999800000|2025-07-31 22:10:00|1233.75|1228.75|1233|1231|1234.25|1231|1233|1228.75|0
1754000100000|2025-07-31 22:15:00|1234.25|1229.25|1234.25|1229.25|1234.25|1229.25|1234.25|1229.25|0
1754000400000|2025-07-31 22:20:00|1233.25|1231.25|1236.25|1231.25|1237.5|1233.5|1233.25|1230.75|0
1754000700000|2025-07-31 22:25:00|1235.25|1230.25|1236.5|1231.5|1237.25|1232.25|1235|1230|0
1754001000000|2025-07-31 22:30:00|1235.75|1230.75|1235.25|1230.25|1235.75|1230.75|1235|1230|0
1754001300000|2025-07-31 22:35:00|1235|1230|1234.25|1229.25|1236|1231|1234.25|1229.25|0
1754001600000|2025-07-31 22:40:00|1234|1229|1233.5|1228.5|1234|1229|1233.5|1228.5|0
1754001900000|2025-07-31 22:45:00|1233.25|1228.25|1233.5|1228.5|1233.75|1228.75|1233.25|1228.25|0
1754002200000|2025-07-31 22:50:00|1233.75|1228.75|1236|1231|1236|1233.5|1233.5|1228.5|0
1754002500000|2025-07-31 22:55:00|1235.75|1230.75|1235|1230|1235.75|1230.75|1234.5|1229.5|0
1754002800000|2025-07-31 23:00:00|1235.75|1230.75|1236.5|1231.5|1236.75|1231.75|1235.75|1230.75|0
1754003100000|2025-07-31 23:05:00|1236.75|1231.75|1237.75|1232.75|1239|1234|1235.5|1231.5|0
1754003400000|2025-07-31 23:10:00|1237.5|1232.5|1237.25|1232.25|1237.5|1232.5|1237|1232|0
1754003700000|2025-07-31 23:15:00||1235.25||1232.25||1235.25||1232.25|0
1754004000000|2025-07-31 23:20:00|1237|1232|1239.25|1234.25|1239.25|1234.25|1237|1232|0
1754004300000|2025-07-31 23:25:00|1239|1234|1238|1233|1239.25|1234.25|1237.75|1232.75|0
1754004600000|2025-07-31 23:30:00|1238.75|1233.75|1240.75|1235.75|1240.75|1237.5|1238.75|1233.75|0
1754004900000|2025-07-31 23:35:00|1240|1235|1241.25|1236.25|1241.75|1236.75|1239.75|1234.75|0
1754005200000|2025-07-31 23:40:00|1241|1236|1239|1234|1241|1236|1239|1234|0
1754005500000|2025-07-31 23:45:00|1237|1235|1240|1235|1240.25|1236.75|1237|1233|0
1754005800000|2025-07-31 23:50:00|1239.75|1234.75|1239.5|1234.5|1239.75|1234.75|1239|1234|0
1754006100000|2025-07-31 23:55:00|1239.25|1234.25|1237|1235|1239.5|1235|1237|1233.25|0
1754006400000|2025-08-01 00:00:00|1238.25|1233.25|1236.5|1231.5|1238.25|1233.25|1235.75|1230.75|0
1754006700000|2025-08-01 00:05:00|1237.25|1232.25|1238|1233|1239.25|1234.25|1237|1232|0
1754007000000|2025-08-01 00:10:00|1237.75|1232.75|1241.5|1236.5|1241.5|1236.5|1237.75|1232.75|0
1754007300000|2025-08-01 00:15:00|1241.25|1236.25|1238.5|1233.5|1241.25|1236.25|1238.25|1233.25|0
1754007600000|2025-08-01 00:20:00|1238.25|1233.25|1238.75|1233.75|1238.75|1233.75|1238|1233|0
1754007900000|2025-08-01 00:25:00|1238.5|1233.5|1238|1233|1238.75|1235|1237|1232.5|0
1754008200000|2025-08-01 00:30:00|1237.75|1232.75|1239.5|1234.5|1239.75|1234.75|1237.5|1232.5|0
1754008500000|2025-08-01 00:35:00|1238.25|1233.25|1236.5|1234.5|1239|1234.5|1236.5|1232.75|1
1754008800000|2025-08-01 00:40:00|1237.75|1232.75|1241.5|1236.5|1241.5|1236.5|1236.5|1232.75|0
1754009100000|2025-08-01 00:45:00|1241.25|1236.25|1238.75|1233.75|1241.25|1236.25|1238.75|1233.75|0
1754009400000|2025-08-01 00:50:00|1238.5|1233.5|1236.75|1231.75|1239.25|1234.25|1235.75|1231.75|0
1754009700000|2025-08-01 00:55:00|1236.5|1231.5|1236.75|1231.75|1237|1232|1236.25|1231.25|0
1754010000000|2025-08-01 01:00:00|1236|1231|1236.75|1231.75|1236.75|1233.75|1235|1230.75|0
1754010300000|2025-08-01 01:05:00|1236.25|1231.25|1236.25|1231.25|1236.5|1233.5|1235|1230.25|0
1754010600000|2025-08-01 01:10:00|1236|1231|1235.5|1230.5|1236.25|1231.25|1235.25|1230.25|0
1754010900000|2025-08-01 01:15:00|1235.75|1230.75|1235|1230|1236.25|1231.25|1235|1230|0
1754011200000|2025-08-01 01:20:00|1235.25|1230.25|1235|1230|1235.25|1230.25|1235|1230|0
1754011500000|2025-08-01 01:25:00|1235.25|1230.25|1235.5|1230.5|1235.5|1230.5|1235|1230|0
1754011800000|2025-08-01 01:30:00|1236|1231|1235|1230|1236.25|1232.5|1233.5|1229.75|0
1754012100000|2025-08-01 01:35:00|1232.25|1230.25|1230.75|1225.75|1233.75|1230.5|1230.75|1225.75|0
1754012400000|2025-08-01 01:40:00|1231|1226|1227.75|1222.75|1231|1227|1227|1222.25|0
1754012700000|2025-08-01 01:45:00|1227.5|1222.5|1226.25|1221.25|1227.75|1223.5|1225|1221.25|1
1754013000000|2025-08-01 01:50:00|1225|1223|1226.25|1221.25|1226.25|1223|1224.5|1221.25|0
1754013300000|2025-08-01 01:55:00|1225|1223|1228.75|1223.75|1228.75|1225|1225|1222.75|0
1754013600000|2025-08-01 02:00:00|1228.5|1223.5|1232.5|1227.5|1234.5|1229.5|1228.5|1223.5|1
1754013900000|2025-08-01 02:05:00|1232|1227|1228.75|1223.75|1232.75|1227.75|1228.75|1223.75|0
1754014200000|2025-08-01 02:10:00|1227.5|1225.5|1232|1227|1232|1228.75|1227.5|1224.25|1
1754014500000|2025-08-01 02:15:00|1232.25|1227.25|1231.75|1226.75|1232.75|1229|1231|1226|0
1754014800000|2025-08-01 02:20:00|1231.5|1226.5|1230.75|1225.75|1231.5|1227.25|1229.25|1225.75|0
1754015100000|2025-08-01 02:25:00|1230.5|1225.5|1230.25|1225.25|1230.5|1225.5|1229.5|1224.5|0
1754015400000|2025-08-01 02:30:00|1230|1225|1229.5|1224.5|1230.75|1225.75|1229.5|1224.5|0
1754015700000|2025-08-01 02:35:00|1229.75|1224.75|1228.5|1223.5|1230|1226.75|1226|1222|0
1754016000000|2025-08-01 02:40:00|1228.75|1223.75|1228.5|1223.5|1228.75|1223.75|1227.5|1222.5|0
1754016300000|2025-08-01 02:45:00|1226.25|1224.25|1225|1223|1228.5|1224.25|1225|1221.25|0
1754016600000|2025-08-01 02:50:00|1226.25|1221.25|1228.75|1223.75|1229.25|1224.5|1225|1221.25|0
1754016900000|2025-08-01 02:55:00|1228.5|1223.5|1228.75|1223.75|1228.75|1223.75|1227.75|1222.75|1
1754017200000|2025-08-01 03:00:00|1227.5|1225.5|1229|1224|1229.5|1225.5|1227.5|1223.75|0
1754017500000|2025-08-01 03:05:00|1229.5|1224.5|1231.25|1226.25|1231.5|1226.5|1229|1224|0
1754017800000|2025-08-01 03:10:00|1231.5|1226.5|1231.5|1226.5|1231.5|1228.25|1230.25|1225.5|0
1754018100000|2025-08-01 03:15:00|1231.25|1226.25|1229.5|1224.5|1231.5|1226.5|1229.25|1224.25|0
1754018400000|2025-08-01 03:20:00|1229.75|1224.75|1229.5|1224.5|1230|1225|1229.25|1224.25|0
1754018700000|2025-08-01 03:25:00|1229.25|1224.25|1227.5|1222.5|1229.25|1224.25|1226.5|1221.5|0
1754019000000|2025-08-01 03:30:00|1227.25|1222.25|1227.5|1222.5|1228|1223|1226.5|1221.5|0
1754019300000|2025-08-01 03:35:00|1227.25|1222.25|1227.75|1222.75|1228|1223|1226.5|1221.5|0
1754019600000|2025-08-01 03:40:00|1227.5|1222.5|1227.25|1222.25|1228|1223|1227|1222|0
1754019900000|2025-08-01 03:45:00|1227|1222|1230|1225|1230|1225|1227|1222|0
1754020200000|2025-08-01 03:50:00|1229.75|1224.75|1229.5|1224.5|1230|1225|1229.5|1224.5|0
1754020500000|2025-08-01 03:55:00|1229.25|1224.25|1229.5|1224.5|1229.75|1224.75|1229.25|1224.25|0
1754020800000|2025-08-01 04:00:00|1229.75|1224.75|1229.75|1224.75|1230|1225|1229.5|1224.5|0
1754021100000|2025-08-01 04:05:00|1229.5|1224.5|1230.5|1225.5|1231|1226|1229.5|1224.5|1
1754021400000|2025-08-01 04:10:00|1231|1226|1231.25|1226.25|1231.25|1228|1230|1225.5|0
1754021700000|2025-08-01 04:15:00|1231|1226|1232|1227|1233.25|1228.25|1229.5|1225.5|0
1754022000000|2025-08-01 04:20:00|1231.75|1226.75|1231.25|1226.25|1232.25|1227.25|1231|1226|0
1754022300000|2025-08-01 04:25:00|1231.5|1226.5|1230.25|1225.25|1232.5|1228.5|1230|1225|0
1754022600000|2025-08-01 04:30:00|1230|1225|1230|1225|1230.25|1225.25|1229.75|1224.75|0
1754022900000|2025-08-01 04:35:00|1229.75|1224.75|1228|1226|1229.75|1226|1228|1224.25|0
1754023200000|2025-08-01 04:40:00|1228.5|1226.5|1228|1226|1230.75|1226.5|1228|1224.75|0
1754023500000|2025-08-01 04:45:00|1229.25|1224.25|1229.75|1224.75|1230.25|1225.25|1229.25|1224.25|0
1754023800000|2025-08-01 04:50:00|1229|1227|1230|1228|1231.25|1228|1229|1226.25|0
1754024100000|2025-08-01 04:55:00|1231.25|1226.25|1229.5|1227.5|1231.25|1227.5|1229.25|1226.25|0
1754024400000|2025-08-01 05:00:00|1229.25|1227.25|1233|1231|1234.25|1231|1229|1225.75|0
1754024700000|2025-08-01 05:05:00|1234.25|1229.25|1233.75|1228.75|1234.25|1231|1232.5|1228.75|0
1754025000000|2025-08-01 05:10:00|1232|1230|1230.5|1228.5|1233.75|1230|1230.5|1227.25|0
1754025300000|2025-08-01 05:15:00|1230.25|1228.25|1232.25|1227.25|1232.25|1229|1229.25|1226.25|0
1754025600000|2025-08-01 05:20:00|1232.75|1227.75|1232.5|1227.5|1232.75|1229|1231|1226.75|1
1754025900000|2025-08-01 05:25:00|1232.25|1227.25|1232.75|1227.75|1233.25|1230|1232|1227.25|0
1754026200000|2025-08-01 05:30:00|1231|1229|1233.75|1228.75|1234.25|1230.5|1231|1227.75|0
1754026500000|2025-08-01 05:35:00|1232.5|1230.5|1234.25|1229.25|1234.5|1230.5|1231.5|1227.75|0
1754026800000|2025-08-01 05:40:00|1233.75|1228.75|1233.75|1231.75|1234.75|1231.75|1233.5|1228.75|0
1754027100000|2025-08-01 05:45:00|1233.5|1231.5|1237.25|1232.25|1237.25|1234|1233.5|1229.75|0
1754027400000|2025-08-01 05:50:00|1237.75|1232.75|1238.75|1233.75|1239.25|1236.25|1237|1232.5|0
1754027700000|2025-08-01 05:55:00|1238.5|1233.5|1237.5|1232.5|1238.75|1234.5|1235.5|1231.5|0
1754028000000|2025-08-01 06:00:00|1235|1233|1237.75|1232.75|1237.75|1234|1234.5|1230.75|0
1754028300000|2025-08-01 06:05:00|1236|1234|1235.5|1230.5|1237.75|1234|1235.25|1230.25|0
1754028600000|2025-08-01 06:10:00|1235.25|1230.25|1234.25|1229.25|1235.75|1232|1234|1229.25|0
1754028900000|2025-08-01 06:15:00|1234|1229|1232.5|1227.5|1234.25|1229.5|1231|1227|0
1754029200000|2025-08-01 06:20:00|1232.25|1227.25|1232|1227|1232.75|1229.5|1231.5|1226.5|0
1754029500000|2025-08-01 06:25:00|1231.75|1226.75|1229.75|1224.75|1232.25|1227.25|1227|1223.75|3
1754029800000|2025-08-01 06:30:00|1228|1226|1229.75|1224.75|1230.25|1227|1228|1224.25|2
1754030100000|2025-08-01 06:35:00|1230|1225|1231|1229|1231.75|1229|1228.25|1224.75|0
1754030400000|2025-08-01 06:40:00|1231.25|1229.25|1234.5|1229.5|1234.5|1230.5|1231.25|1228.25|0
1754030700000|2025-08-01 06:45:00|1234.25|1229.25|1233.25|1228.25|1235|1232.25|1233.25|1228.25|0
1754031000000|2025-08-01 06:50:00|1233.5|1228.5|1234.5|1229.5|1235|1231|1233|1228.5|0
1754031300000|2025-08-01 06:55:00|1235|1230|1234.75|1229.75|1235.25|1230.25|1234.25|1229.25|0
1754031600000|2025-08-01 07:00:00|1235.25|1230.25|1226.75|1221.75|1235.25|1231.5|1226|1221|0
1754031900000|2025-08-01 07:05:00|1226|1224|1225.75|1220.75|1229.5|1224.5|1224.5|1219.5|0
1754032200000|2025-08-01 07:10:00|1226|1221|1223.5|1221.5|1226.75|1223.5|1223|1219.75|1
1754032500000|2025-08-01 07:15:00|1225.25|1220.25|1222|1220|1225.25|1222|1222|1219.25|0
1754032800000|2025-08-01 07:20:00|1221.25|1219.25|1220.75|1218.75|1222.75|1219.5|1220.25|1216.75|2
1754033100000|2025-08-01 07:25:00|1221|1219|1219.5|1217.5|1221.25|1219|1218.75|1215.75|0
1754033400000|2025-08-01 07:30:00|1219.25|1217.25|1215.75|1210.75|1221.25|1217.5|1215|1210.75|2
1754033700000|2025-08-01 07:35:00|1214|1212|1214|1212|1220.75|1217.5|1214|1210.75|0
1754034000000|2025-08-01 07:40:00|1215.25|1210.25|1217.75|1212.75|1218.5|1214|1212.5|1209.25|1
1754034300000|2025-08-01 07:45:00|1218|1213|1216.25|1211.25|1220.5|1216|1215.75|1211|0
1754034600000|2025-08-01 07:50:00|1214.5|1212.5|1210|1208|1216.25|1212.5|1208|1204.75|4
1754034900000|2025-08-01 07:55:00|1210.25|1208.25|1208.5|1206.5|1213.25|1210|1208|1205.75|0
1754035200000|2025-08-01 08:00:00|1211.25|1206.25|1211.5|1209.5|1215.75|1213|1209|1206.25|36
1754035500000|2025-08-01 08:05:00|1211.75|1209.75|1211.5|1209.5|1214.75|1212.25|1211|1207.75|3
1754035800000|2025-08-01 08:10:00|1214.25|1209.25|1209|1207|1215.25|1211.5|1209|1205.75|1
1754036100000|2025-08-01 08:15:00|1208.75|1206.75|1210|1208|1212.25|1208.5|1207.5|1204.25|0
1754036400000|2025-08-01 08:20:00|1209.75|1207.75|1206.25|1201.25|1209.75|1207.75|1200|1197.25|3
1754036700000|2025-08-01 08:25:00|1206|1201|1208|1203|1209|1204.5|1204|1201|0
1754037000000|2025-08-01 08:30:00|1208.25|1203.25|1209.75|1204.75|1212.25|1209|1208|1203|2
1754037300000|2025-08-01 08:35:00|1210|1205|1210|1205|1210.5|1206|1208|1203.25|0
1754037600000|2025-08-01 08:40:00|1210.25|1205.25|1209.25|1204.25|1212.25|1208.25|1207.5|1203.75|0
1754037900000|2025-08-01 08:45:00|1207.5|1205.5|1212.75|1207.75|1213.25|1209.75|1207.25|1203.75|0
1754038200000|2025-08-01 08:50:00|1214|1209|1213.75|1208.75|1215.5|1211.5|1213|1208|1
1754038500000|2025-08-01 08:55:00|1213.25|1208.25|1214|1209|1215|1211|1211.5|1208|3
1754038800000|2025-08-01 09:00:00|1214.25|1209.25|1214|1209|1215.25|1210.25|1211.75|1207.5|0
1754039100000|2025-08-01 09:05:00|1213.75|1208.75|1216|1211|1216.25|1211.25|1213.5|1208.5|0
1754039400000|2025-08-01 09:10:00|1215.75|1210.75|1216.75|1211.75|1219|1216.25|1215.25|1210.75|2
1754039700000|2025-08-01 09:15:00|1217.25|1212.25|1212|1207|1217.25|1212.25|1212|1207|0
1754040000000|2025-08-01 09:20:00|1211.75|1206.75|1211.25|1206.25|1214|1209|1209|1205.75|0
1754040300000|2025-08-01 09:25:00|1211|1206|1209.5|1204.5|1212|1207.5|1209|1204|0
1754040600000|2025-08-01 09:30:00|1210|1205|1206.75|1201.75|1210.75|1206|1205.5|1201.5|2
1754040900000|2025-08-01 09:35:00|1207|1202|1206|1201|1207|1202|1203|1200|0
1754041200000|2025-08-01 09:40:00|1205.75|1200.75|1204.75|1199.75|1205.75|1200.75|1202.5|1199.25|0
1754041500000|2025-08-01 09:45:00|1203|1201|1201.75|1196.75|1203.75|1201|1199.25|1194.25|0
1754041800000|2025-08-01 09:50:00|1201.5|1196.5|1199.5|1197.5|1201.5|1197.5|1198|1194|0
1754042100000|2025-08-01 09:55:00|1199.25|1197.25|1198.75|1193.75|1199.75|1197.25|1197|1193.75|0
1754042400000|2025-08-01 10:00:00|1197.5|1195.5|1200.5|1195.5|1201|1197|1197.5|1194.25|0
1754042700000|2025-08-01 10:05:00|1200.25|1195.25|1199.25|1194.25|1200.25|1195.25|1197|1193.75|2
1754043000000|2025-08-01 10:10:00|1197.5|1195.5|1197|1195|1199.25|1196|1196.25|1193.75|1
1754043300000|2025-08-01 10:15:00|1196.75|1194.75|1198.5|1193.5|1199|1196|1194.75|1191.75|6
1754043600000|2025-08-01 10:20:00|1198.75|1193.75|1195|1193|1199.75|1195.75|1194|1192|3
1754043900000|2025-08-01 10:25:00|1194.75|1192.75|1196|1194|1196.25|1194.25|1194.25|1192.25|2
1754044200000|2025-08-01 10:30:00|1196.25|1194.25|1198.25|1196.25|1199.25|1197|1196|1194|3
1754044500000|2025-08-01 10:35:00|1198|1196|1199.75|1194.75|1200.25|1197|1197.5|1193.75|5
1754044800000|2025-08-01 10:40:00|1198|1196|1199|1197|1200.25|1197|1197|1194|0
1754045100000|2025-08-01 10:45:00|1200.25|1195.25|1198.5|1196.5|1200.25|1196.75|1197.25|1193.75|3
1754045400000|2025-08-01 10:50:00|1199.75|1194.75|1199|1197|1201.75|1198.5|1196.75|1193.75|1
1754045700000|2025-08-01 10:55:00|1198.75|1196.75|1198.25|1196.25|1199.75|1196.75|1197.25|1194.75|8
1754046000000|2025-08-01 11:00:00|1198.5|1196.5|1200|1198|1201.75|1198.75|1198.5|1196.25|0
1754046300000|2025-08-01 11:05:00|1201.25|1196.25|1197.25|1195.25|1201.25|1197.5|1197.25|1194.25|3
1754046600000|2025-08-01 11:10:00|1197|1195|1195.25|1193.25|1197.25|1195.25|1194.25|1192.25|13
1754046900000|2025-08-01 11:15:00|1195|1193|1196.25|1194.25|1196.75|1194.5|1193.25|1191.25|2
1754047200000|2025-08-01 11:20:00|1196|1194|1199.25|1194.25|1199.25|1196|1194.75|1191.75|0
1754047500000|2025-08-01 11:25:00|1199|1194|1197|1195|1199.75|1196.25|1197|1193.25|0
1754047800000|2025-08-01 11:30:00|1198|1196|1195.75|1190.75|1199.25|1196|1193.25|1190.25|3
1754048100000|2025-08-01 11:35:00|1196.25|1191.25|1198|1196|1199.75|1196.5|1196|1191.25|9
1754048400000|2025-08-01 11:40:00|1198.25|1196.25|1199|1197|1200.75|1197.5|1198|1194.75|0
1754048700000|2025-08-01 11:45:00|1198.75|1196.75|1199.75|1194.75|1200.25|1197.5|1195.25|1193.25|0
1754049000000|2025-08-01 11:50:00|1198.5|1196.5|1202.5|1200.5|1202.5|1200.5|1198.5|1195.75|1
1754049300000|2025-08-01 11:55:00|1202.25|1200.25|1204.75|1199.75|1206.75|1202|1201.5|1198.25|1
1754049600000|2025-08-01 12:00:00|1204.5|1199.5|1202.25|1197.25|1205.25|1201.5|1200.5|1196.75|0
1754049900000|2025-08-01 12:05:00|1200.5|1198.5|1203.25|1201.25|1204.25|1201.5|1197.5|1194.5|1
1754050200000|2025-08-01 12:10:00|1205.25|1200.25|1207|1205|1208.75|1205.75|1203.25|1199.25|0
1754050500000|2025-08-01 12:15:00|1207.5|1205.5|1212.75|1207.75|1213.25|1210|1205|1201.25|1
1754050800000|2025-08-01 12:20:00|1212.5|1210.75|1208.75|1203.75|1212.75|1210.75|1205.75|1203.75|1
1754051100000|2025-08-01 12:25:00|1207.5|1205.5|1207.75|1202.75|1208.25|1205.5|1206|1202.75|2
1754051400000|2025-08-01 12:30:00|1212|1207|1224.5|1219.5|1224.5|1219.5|1211.75|1206.75|0
1754051700000|2025-08-01 12:35:00|1225.75|1220.75|1222.75|1217.75|1225.75|1221.5|1216.5|1213|2
1754052000000|2025-08-01 12:40:00|1223|1218|1227.75|1222.75|1228.75|1225.5|1221|1217.75|2
1754052300000|2025-08-01 12:45:00|1226.5|1224.5|1235.75|1230.75|1235.75|1232|1226|1222.25|0
1754052600000|2025-08-01 12:50:00|1234.5|1232.5|1237.25|1232.25|1239.25|1236.75|1232|1227.75|5
1754052900000|2025-08-01 12:55:00|1237.75|1232.75|1242|1240|1244.75|1240.5|1232|1229.75|1
1754053200000|2025-08-01 13:00:00|1243|1238|1252.5|1250.5|1256.25|1252.75|1242|1237.5|5
1754053500000|2025-08-01 13:05:00|1254.5|1249.5|1251.25|1246.25|1254.75|1251|1245.25|1242|2
1754053800000|2025-08-01 13:10:00|1250.5|1248.5|1253.25|1251.25|1256.75|1253|1250.5|1246|7
1754054100000|2025-08-01 13:15:00|1255.25|1250.25|1252.5|1247.5|1255.25|1252.25|1250|1246.25|7
1754054400000|2025-08-01 13:20:00|1252|1250|1248.5|1246.5|1253.25|1250|1248|1244.75|1
1754054700000|2025-08-01 13:25:00|1248.25|1246.25|1246.5|1244.5|1249.75|1247|1245|1242.75|0
1754055000000|2025-08-01 13:30:00|1245.5|1243.5|1247.25|1242.25|1249.75|1246|1240|1236|7
1754055300000|2025-08-01 13:35:00|1247|1242|1244.25|1239.25|1251.25|1247|1243|1239|4
1754055600000|2025-08-01 13:40:00|1243|1241|1242.75|1240.75|1245.75|1242|1239.5|1236.25|7
1754055900000|2025-08-01 13:45:00|1243|1241|1239|1237|1245.75|1242.5|1239|1237|3
1754056200000|2025-08-01 13:50:00|1240|1238|1232|1230|1242.75|1239.75|1230.25|1227.75|37
1754056500000|2025-08-01 13:55:00|1232.5|1230.5|1229.5|1224.5|1233.25|1230.5|1226|1222.75|8
1754056800000|2025-08-01 14:00:00|1228.75|1223.75|1229.5|1224.5|1232.5|1228.75|1223.75|1220.75|4
1754057100000|2025-08-01 14:05:00|1229.75|1224.75|1227|1225|1235.25|1231|1227|1223.75|5
1754057400000|2025-08-01 14:10:00|1227.25|1225.25|1227.75|1225.75|1232.25|1229.5|1226|1224|21
1754057700000|2025-08-01 14:15:00|1227.5|1225.5|1228.75|1226.75|1231.75|1228.5|1227|1224.25|9
1754058000000|2025-08-01 14:20:00|1228.5|1226.5|1230.25|1228.25|1234.25|1230.5|1228.5|1226.5|11
1754058300000|2025-08-01 14:25:00|1230|1228|1227|1225|1230.25|1228|1226.75|1223.75|30
1754058600000|2025-08-01 14:30:00|1226.75|1224.75|1224.25|1219.25|1227|1225|1221|1218.25|23
1754058900000|2025-08-01 14:35:00|1222.5|1220.5|1220.5|1218.5|1226.25|1223|1220.5|1217.75|15
1754059200000|2025-08-01 14:40:00|1220.75|1218.75|1227.5|1225.5|1228.75|1225.5|1220|1216.75|8
1754059500000|2025-08-01 14:45:00|1229.25|1224.25|1228|1226|1232.25|1229.5|1226.75|1224.25|17
1754059800000|2025-08-01 14:50:00|1229|1227|1229|1227|1229|1227|1223.5|1221.5|36
1754060100000|2025-08-01 14:55:00|1229.25|1227.25|1230.5|1228.5|1231.75|1229.25|1227|1225|19
1754060400000|2025-08-01 15:00:00|1230.25|1228.25|1232|1230|1233.75|1230|1229|1225.75|12
1754060700000|2025-08-01 15:05:00|1233.75|1228.75|1231|1229|1234.75|1231.5|1230.5|1228.25|5
1754061000000|2025-08-01 15:10:00|1231.25|1229.25|1229.25|1227.25|1232|1230|1229.25|1227.25|0
1754061300000|2025-08-01 15:15:00|1229|1227|1228.5|1226.5|1230|1228|1226.5|1224.25|1
1754061600000|2025-08-01 15:20:00|1228.25|1226.25|1226.5|1224.5|1228.75|1226.75|1226.5|1222.75|1
1754061900000|2025-08-01 15:25:00|1226.75|1224.75|1225.25|1223.25|1229|1227|1224.75|1222.75|0
1754062200000|2025-08-01 15:30:00|1225|1223|1228.75|1226.75|1230.25|1228.25|1224.75|1222.75|0
1754062500000|2025-08-01 15:35:00|1227.75|1225.75|1230.25|1225.25|1230.25|1227|1227|1224.75|7
1754062800000|2025-08-01 15:40:00|1228.5|1226.5|1228.75|1226.75|1230.25|1227|1226|1224|21
1754063100000|2025-08-01 15:45:00|1228.5|1226.5|1229.25|1224.25|1229.5|1227.5|1225.75|1223.75|10
1754063400000|2025-08-01 15:50:00|1227.5|1225.5|1233|1231|1234.75|1231|1227.5|1224.25|1
1754063700000|2025-08-01 15:55:00|1234.25|1229.25|1232.75|1227.75|1234.25|1231.25|1231|1227.25|0
1754064000000|2025-08-01 16:00:00|1231|1229|1232|1230|1234.75|1232.25|1231|1227.25|5
1754064300000|2025-08-01 16:05:00|1231.5|1229.5|1232.25|1227.25|1233.75|1231|1231|1227.25|0
1754064600000|2025-08-01 16:10:00|1231|1229|1233.25|1228.25|1233.75|1230|1230|1226.25|6
1754064900000|2025-08-01 16:15:00|1231.5|1229.5|1231.25|1226.25|1232.75|1229.75|1229.5|1225.75|4
1754065200000|2025-08-01 16:20:00|1229.5|1227.5|1229.75|1224.75|1232.25|1228.5|1227|1223.75|3
1754065500000|2025-08-01 16:25:00|1228|1226|1225|1223|1229.25|1226|1225|1223|4
1754065800000|2025-08-01 16:30:00|1224.5|1222.5|1226.5|1224.5|1226.75|1224.75|1224|1221.25|19
1754066100000|2025-08-01 16:35:00|1226.75|1224.75|1227.5|1225.5|1227.75|1225.75|1225.75|1223.75|12
1754066400000|2025-08-01 16:40:00|1227.25|1225.25|1227|1225|1228.25|1225.75|1226.25|1223.25|16
1754066700000|2025-08-01 16:45:00|1226.75|1224.75|1227.25|1225.25|1228.25|1225.25|1226.5|1223.25|17
1754067000000|2025-08-01 16:50:00|1227.5|1225.5|1228|1226|1228|1226|1225|1223|20
1754067300000|2025-08-01 16:55:00|1227.75|1225.75|1228|1226|1231.75|1229.75|1226.75|1224.75|93
1754067600000|2025-08-01 17:00:00|1228.25|1226.25|1228.25|1226.25|1229.25|1227.25|1224|1219.25|5
1754067900000|2025-08-01 17:05:00|1228|1226|1230|1228|1230|1228|1227.5|1225.5|1
1754068200000|2025-08-01 17:10:00|1230.5|1228.5|1233.5|1231.5|1236.25|1232.5|1230.5|1227.25|1
1754068500000|2025-08-01 17:15:00|1234|1232|1234.75|1232.75|1235.75|1233|1233|1230.25|0
1754068800000|2025-08-01 17:20:00|1235|1233|1236.5|1234.5|1236.5|1234.5|1234.75|1232.75|0
1754069100000|2025-08-01 17:25:00|1237|1235|1235|1233|1237.25|1235|1234.25|1231.75|0
1754069400000|2025-08-01 17:30:00|1236.75|1231.75|1236.25|1231.25|1236.75|1233.5|1234.5|1231.25|1
1754069700000|2025-08-01 17:35:00|1235|1233|1236.25|1231.25|1237.25|1234.5|1235|1231.25|0
1754070000000|2025-08-01 17:40:00|1233.5|1231.5|1235.25|1230.25|1237.75|1234|1233.5|1230.25|0
1754070300000|2025-08-01 17:45:00|1235|1230|1236.25|1231.25|1236.25|1232.5|1233|1229.25|0
1754070600000|2025-08-01 17:50:00|1235.75|1230.75|1234.25|1229.25|1235.75|1232.5|1232.5|1228.75|0
1754070900000|2025-08-01 17:55:00|1232.5|1230.5|1232.5|1230.5|1234.25|1230.5|1231.5|1227.75|0
1754071200000|2025-08-01 18:00:00|1232.75|1230.75|1231.75|1229.75|1233.25|1230.75|1231|1227.75|0
1754071500000|2025-08-01 18:05:00|1231.25|1229.25|1231.75|1229.75|1232.75|1230|1230.5|1227.75|0
1754071800000|2025-08-01 18:10:00|1231.5|1229.5|1231.75|1229.75|1233.25|1230|1231.5|1228.25|0
1754072100000|2025-08-01 18:15:00|1231.5|1229.5|1231.5|1229.5|1232.25|1230.25|1231|1229|0
1754072400000|2025-08-01 18:20:00|1232.25|1227.25|1232.5|1230.5|1232.5|1230.5|1230|1227.25|0
1754072700000|2025-08-01 18:25:00|1234.25|1229.25|1233.5|1231.5|1234.25|1231.75|1232.5|1229.25|0
1754073000000|2025-08-01 18:30:00|1234.75|1229.75|1234.5|1232.5|1234.75|1232.5|1233.5|1229.75|0
1754073300000|2025-08-01 18:35:00|1234.75|1232.75|1234.5|1232.5|1236.25|1233|1234.25|1230.75|0
1754073600000|2025-08-01 18:40:00|1235.75|1230.75|1234|1232|1235.75|1232.5|1233.75|1230.25|0
1754073900000|2025-08-01 18:45:00|1233.75|1231.75|1233.75|1231.75|1234.25|1232.25|1233.5|1231.5|0
1754074200000|2025-08-01 18:50:00|1234.75|1229.75|1233.25|1228.25|1235.25|1232|1232|1228.25|0
1754074500000|2025-08-01 18:55:00|1231|1229|1230.5|1228.5|1232.25|1229|1230.5|1227.25|1
1754074800000|2025-08-01 19:00:00|1230.75|1228.75|1231.5|1229.5|1233.25|1230|1230.5|1228.25|0
1754075100000|2025-08-01 19:05:00|1231.75|1229.75|1232.25|1230.25|1234.25|1230.5|1231.5|1228.75|0
1754075400000|2025-08-01 19:10:00|1232|1230|1233.75|1228.75|1233.75|1230.5|1231.5|1228.25|1
1754075700000|2025-08-01 19:15:00|1232.5|1230.5|1234.75|1229.75|1234.75|1231.5|1232|1228.75|0
1754076000000|2025-08-01 19:20:00|1233|1231|1232.5|1230.5|1234.75|1231|1232.25|1228.75|0
1754076300000|2025-08-01 19:25:00|1233.75|1228.75|1233|1231|1234.25|1231|1232.75|1228.75|0
1754076600000|2025-08-01 19:30:00|1234.75|1229.75|1235.5|1233.5|1238.25|1234.5|1233|1229.75|0
1754076900000|2025-08-01 19:35:00|1237.25|1232.25|1235.75|1230.75|1237.5|1233.5|1235|1230.75|1
1754077200000|2025-08-01 19:40:00|1234.5|1232.5|1234.25|1232.25|1235.25|1233.25|1234.25|1232.25|2
1754077500000|2025-08-01 19:45:00|1234.5|1232.5|1234.5|1232.5|1235|1233|1234.25|1232.25|0
1754077800000|2025-08-01 19:50:00|1234.25|1232.25|1234.75|1232.75|1235|1233|1234.25|1232.25|0
1754078100000|2025-08-01 19:55:00|1235.5|1233.5|1234|1232|1236.75|1233.5|1233.75|1231.75|0
1754078400000|2025-08-01 20:00:00|1233.75|1231.75|1234.25|1229.25|1234.5|1232|1232.5|1229.25|1
1754078700000|2025-08-01 20:05:00|1232.5|1230.5|1233|1228|1233.75|1230.5|1232.5|1228|0
1754079000000|2025-08-01 20:10:00|1232.75|1227.75|1231.75|1226.75|1232.75|1228.5|1230.5|1226.75|0
1754079600000|2025-08-01 20:20:00|1230|1228|1230|1228|1231.75|1228|1230|1226.75|2
1754079900000|2025-08-01 20:25:00|1230.25|1228.25|1230|1228|1231.25|1228.25|1228.75|1226.25|0
1754080200000|2025-08-01 20:30:00|1230.25|1228.25|1230.25|1228.25|1230.25|1228.25|1230.25|1228.25|0
1754080500000|2025-08-01 20:35:00|1230.5|1228.5|1231.25|1229.25|1231.25|1229.25|1230.5|1228.5|0
1754080800000|2025-08-01 20:40:00|1231|1229|1236.25|1231.25|1236.25|1233|1230.25|1228.25|1
1754081100000|2025-08-01 20:45:00|1234.5|1232.5|1235|1233|1236.75|1234.25|1234.5|1231.25|0
1754081400000|2025-08-01 20:50:00|1234.75|1232.75|1238.75|1233.75|1239.25|1236|1234.75|1231.25|0
1754081700000|2025-08-01 20:55:00|1237|1235|1239.25|1234.25|1240.75|1237.75|1237|1233.25|0
1754258400000|2025-08-03 22:00:00|1240.5|1235.5|1240.25|1235.25|1241.5|1236.5|1240.25|1235.25|0
1754258700000|2025-08-03 22:05:00|1240|1235|1239.75|1234.75|1240|1235|1239.75|1234.75|0
1754259000000|2025-08-03 22:10:00|1238|1236|1238|1233|1239|1236|1237.75|1232.75|0
1754259300000|2025-08-03 22:15:00|1237.75|1232.75|1237|1232|1238|1235.5|1237|1232|0
1754259600000|2025-08-03 22:20:00|1237.25|1232.25|1236.75|1231.75|1237.25|1232.25|1236|1231|0
1754259900000|2025-08-03 22:25:00|1236.5|1231.5|1236.75|1231.75|1236.75|1231.75|1236.5|1231.5|0
1754260200000|2025-08-03 22:30:00|1237|1232|1236.75|1231.75|1237|1232|1236.75|1231.75|1
1754260500000|2025-08-03 22:35:00|1237|1232|1237.25|1232.25|1237.25|1232.25|1237|1232|0
1754260800000|2025-08-03 22:40:00|1237|1232|1237.25|1232.25|1237.25|1232.25|1237|1232|0
1754261100000|2025-08-03 22:45:00|1237|1232|1236.5|1231.5|1237.25|1232.25|1236.5|1231.5|0
1754261400000|2025-08-03 22:50:00|1236.75|1231.75|1237|1232|1237.25|1232.25|1236.5|1231.5|0
1754261700000|2025-08-03 22:55:00|1237.25|1232.25|1237.25|1232.25|1237.25|1233.5|1235.5|1231.75|0
1754262000000|2025-08-03 23:00:00|1237|1232|1236.75|1231.75|1237|1232|1236.75|1231.75|0
1754262300000|2025-08-03 23:05:00|1235|1233|1234.5|1232.5|1236.75|1233|1234|1231.75|0
1754262600000|2025-08-03 23:10:00|1234|1232|1233.25|1231.25|1234|1232|1232.75|1230.75|2
1754262900000|2025-08-03 23:15:00|1233.5|1231.5|1234.5|1229.5|1236|1232.75|1232.25|1229.5|1
1754263200000|2025-08-03 23:20:00|1234|1229|1234.75|1229.75|1235|1230|1233.5|1228.5|0
1754263500000|2025-08-03 23:25:00|1235|1230|1235|1230|1235|1230|1234.5|1229.5|0
1754263800000|2025-08-03 23:30:00|1234.75|1229.75|1234.25|1229.25|1235|1230|1234.25|1229.25|0
1754264100000|2025-08-03 23:35:00|1234.5|1229.5|1236|1231|1236|1231|1234.25|1229.25|0
1754264400000|2025-08-03 23:40:00|1236.25|1231.25|1236|1231|1236.5|1231.5|1235.25|1230.25|0
1754264700000|2025-08-03 23:45:00|1235.75|1230.75|1236.25|1231.25|1236.5|1231.5|1235.5|1230.5|0
1754265000000|2025-08-03 23:50:00|1236.5|1231.5|1236.75|1231.75|1237.25|1232.25|1236.25|1231.25|0
1754265300000|2025-08-03 23:55:00|1237|1232|1237.25|1232.25|1237.25|1232.25|1236.5|1231.5|1
1754265600000|2025-08-04 00:00:00|1237|1232|1232.75|1227.75|1237.5|1232.5|1232.25|1227.25|0
1754265900000|2025-08-04 00:05:00|1232.25|1227.25|1235.25|1230.25|1235.75|1230.75|1231.75|1226.75|0
1754266200000|2025-08-04 00:10:00|1235.75|1230.75|1232|1227|1235.75|1230.75|1232|1227|0
1754266500000|2025-08-04 00:15:00|1231.75|1226.75|1228.25|1223.25|1232|1228.5|1228.25|1223.25|0
1754266800000|2025-08-04 00:20:00|1227|1225|1223|1221|1230.25|1226|1223|1221|1
1754267100000|2025-08-04 00:25:00|1222.75|1220.75|1223.75|1221.75|1225.75|1222.5|1220.5|1216.75|0
1754267400000|2025-08-04 00:30:00|1223.5|1221.5|1222.75|1217.75|1223.75|1221.5|1220|1216.25|1
1754267700000|2025-08-04 00:35:00|1221.5|1219.5|1221.75|1216.75|1225|1220.5|1220|1216|0
1754268000000|2025-08-04 00:40:00|1220.5|1218.5|1213.5|1211.5|1221.75|1218.5|1212.5|1208.5|8
1754268300000|2025-08-04 00:45:00|1214.25|1209.25|1215.5|1213.5|1217.25|1214|1212.5|1209.25|0
1754268600000|2025-08-04 00:50:00|1217.25|1212.25|1218.25|1213.25|1219|1215|1215.5|1212.25|0
1754268900000|2025-08-04 00:55:00|1216.5|1214.5|1220.25|1215.25|1220.25|1216.5|1216.5|1214.25|0
1754269200000|2025-08-04 01:00:00|1219|1217|1217.5|1215.5|1222.25|1219.25|1217.25|1214.25|0
1754269500000|2025-08-04 01:05:00|1217.75|1215.75|1215.75|1213.75|1219.25|1216|1215.75|1213.75|0
1754269800000|2025-08-04 01:10:00|1215.5|1213.5|1220.25|1215.25|1221.75|1218|1215.5|1212.25|0
1754270100000|2025-08-04 01:15:00|1219|1217|1220.75|1215.75|1220.75|1217.75|1218|1214.75|0
1754270400000|2025-08-04 01:20:00|1219.5|1217.5|1219.75|1214.75|1221.25|1218|1218|1214.75|0
1754270700000|2025-08-04 01:25:00|1218.5|1216.5|1218|1216|1219.75|1216.75|1218|1214.25|0
1754271000000|2025-08-04 01:30:00|1218.75|1216.75|1220.5|1218.5|1222.25|1220|1218.75|1216.25|0
1754271300000|2025-08-04 01:35:00|1220.25|1218.25|1219.25|1217.25|1222.25|1218.5|1219.25|1216.75|0
1754271600000|2025-08-04 01:40:00|1219.75|1217.75|1217.5|1215.5|1220.25|1217.75|1216.5|1214.25|0
1754271900000|2025-08-04 01:45:00|1219.25|1214.25|1218.5|1216.5|1220.75|1217.5|1218|1214.25|0
1754272200000|2025-08-04 01:50:00|1218.25|1216.25|1225|1223|1225.25|1223|1218.25|1215.25|0
1754272500000|2025-08-04 01:55:00|1225.25|1223.25|1225.5|1220.5|1226.75|1223.75|1224|1220|1
1754272800000|2025-08-04 02:00:00|1225.75|1220.75|1226|1221|1226.25|1222.5|1223.5|1219.75|0
1754273100000|2025-08-04 02:05:00|1226.25|1221.25|1227.5|1222.5|1227.5|1224.25|1226.25|1221.25|0
1754273400000|2025-08-04 02:10:00|1227.25|1222.25|1227|1222|1227.25|1223.5|1225|1221.25|0
1754273700000|2025-08-04 02:15:00|1227.25|1222.25|1228|1223|1230.5|1225.5|1227.25|1222.25|0
1754274000000|2025-08-04 02:20:00|1228.25|1223.25|1228|1223|1229.5|1224.5|1228|1223|0
1754274300000|2025-08-04 02:25:00|1227.75|1222.75|1227.25|1222.25|1228.25|1223.25|1227.25|1222.25|0
1754274600000|2025-08-04 02:30:00|1225.5|1223.5|1224.5|1219.5|1227|1223.5|1224|1219.25|0
1754274900000|2025-08-04 02:35:00|1224.75|1219.75|1228.25|1223.25|1228.5|1223.5|1224.75|1219.75|3
1754275200000|2025-08-04 02:40:00|1228.5|1223.5|1230.75|1225.75|1231|1226|1228.25|1223.25|0
1754275500000|2025-08-04 02:45:00|1229.25|1224.25|1229.75|1224.75|1229.75|1227|1227.25|1224.25|0
1754275800000|2025-08-04 02:50:00|1230|1225|1230.75|1225.75|1230.75|1227.5|1228|1224.75|0
1754276100000|2025-08-04 02:55:00|1228.75|1226.75|1230|1228|1231.25|1228|1227.5|1224.75|0
1754276400000|2025-08-04 03:00:00|1231.25|1226.25|1232.25|1227.25|1232.75|1229|1229.5|1225.75|1
1754276700000|2025-08-04 03:05:00|1230.5|1228.5|1231.25|1226.25|1232.25|1228.5|1230|1225.75|0
1754277000000|2025-08-04 03:10:00|1231|1226|1229.75|1224.75|1231|1227|1229|1224.75|0
1754277300000|2025-08-04 03:15:00|1230|1225|1229.75|1224.75|1231.25|1227.5|1229.5|1224.75|0
1754277600000|2025-08-04 03:20:00|1230|1225|1231.25|1226.25|1231.75|1227.5|1229|1224.75|0
1754277900000|2025-08-04 03:25:00|1231|1226|1230.75|1225.75|1231.25|1226.25|1230.75|1225.75|0
1754278200000|2025-08-04 03:30:00|1231|1226|1229.75|1224.75|1231|1226.5|1228.5|1224.75|0
1754278500000|2025-08-04 03:35:00|1229.5|1224.5|1230.5|1225.5|1230.75|1226.5|1228.5|1224.5|0
1754278800000|2025-08-04 03:40:00|1230.75|1225.75|1232|1227|1232.75|1229|1230|1225.75|0
1754279100000|2025-08-04 03:45:00|1231.75|1226.75|1233.75|1228.75|1234|1229|1231.75|1226.75|1
1754279400000|2025-08-04 03:50:00|1233.5|1228.5|1233|1228|1233.5|1228.5|1232.75|1227.75|0
1754279700000|2025-08-04 03:55:00|1232.75|1227.75|1232.25|1227.25|1232.75|1227.75|1232|1227|0
1754280000000|2025-08-04 04:00:00|1231|1229|1232.25|1227.25|1232.75|1229|1231|1227.25|1
1754280300000|2025-08-04 04:05:00|1231|1229|1232|1227|1232.25|1229|1231|1226.75|0
1754280600000|2025-08-04 04:10:00|1232.25|1227.25|1231.75|1226.75|1232.25|1227.25|1231.75|1226.75|0
1754280900000|2025-08-04 04:15:00|1232|1227|1231.25|1226.25|1232|1227|1231|1226|0
1754281200000|2025-08-04 04:20:00|1230|1228|1229.75|1224.75|1231.25|1228|1229|1224.75|0
1754281500000|2025-08-04 04:25:00|1228.5|1226.5|1230.5|1225.5|1230.5|1226.5|1227.5|1224.25|0
1754281800000|2025-08-04 04:30:00|1230.75|1225.75|1231.25|1226.25|1231.5|1226.5|1230.5|1225.5|0
1754282100000|2025-08-04 04:35:00|1231.5|1226.5|1230|1225|1231.5|1227.5|1229.5|1225|0
1754282400000|2025-08-04 04:40:00|1230.25|1225.25|1231|1226|1231|1226|1230|1225|0
1754282700000|2025-08-04 04:45:00|1231.25|1226.25|1230.75|1225.75|1232|1227|1230.75|1225.75|0
1754283000000|2025-08-04 04:50:00|1231|1226|1229|1224|1231|1226.5|1228.5|1224|0
1754283300000|2025-08-04 04:55:00|1228.75|1223.75|1228.5|1223.5|1230.5|1225.5|1228.5|1223.5|0
1754283600000|2025-08-04 05:00:00|1228.75|1223.75|1229.75|1224.75|1230|1225|1228.75|1223.75|0
1754283900000|2025-08-04 05:05:00|1228.5|1226.5|1232.5|1227.5|1232.5|1228|1228|1224.75|0
1754284200000|2025-08-04 05:10:00|1230.5|1228.5|1227.25|1225.25|1232.75|1228.5|1227.25|1225.25|6
1754284500000|2025-08-04 05:15:00|1227|1225|1228.25|1223.25|1228.75|1225.25|1225.75|1223.25|8
1754284800000|2025-08-04 05:20:00|1227|1225|1230.25|1225.25|1230.25|1226.5|1227|1224.75|1
1754285100000|2025-08-04 05:25:00|1229|1227|1228.25|1223.25|1230.25|1227|1228.25|1223.25|0
1754285400000|2025-08-04 05:30:00|1228|1223|1227.75|1222.75|1228.75|1223.75|1227.75|1222.75|0
1754285700000|2025-08-04 05:35:00|1227.25|1222.25|1226.5|1221.5|1227.25|1222.5|1224.5|1221.25|0
1754286000000|2025-08-04 05:40:00|1225.5|1223.5|1227.25|1222.25|1227.25|1224|1225|1221.25|6
1754286300000|2025-08-04 05:45:00|1227|1222|1227.25|1222.25|1227.25|1223.5|1225.5|1221.75|0
1754286600000|2025-08-04 05:50:00|1225.5|1223.5|1227.5|1222.5|1228.25|1224|1225.5|1222|0
1754286900000|2025-08-04 05:55:00|1227|1222|1227.5|1222.5|1227.75|1222.75|1227|1222|0
1754287200000|2025-08-04 06:00:00|1227.25|1222.25|1229.25|1224.25|1229.5|1224.5|1227|1222|0
1754287500000|2025-08-04 06:05:00|1229.5|1224.5|1230.75|1225.75|1232|1228|1229|1224|1
1754287800000|2025-08-04 06:10:00|1231.5|1226.5|1232.75|1227.75|1232.75|1227.75|1231|1226|0
1754288100000|2025-08-04 06:15:00|1232.5|1227.5|1236|1231|1236.25|1231.25|1232.5|1227.5|0
1754288400000|2025-08-04 06:20:00|1236.25|1231.25|1230|1228|1236.25|1231.25|1230|1226.25|11
1754288700000|2025-08-04 06:25:00|1230.5|1228.5|1231.5|1229.5|1233.75|1230|1230.5|1228.25|25
1754289000000|2025-08-04 06:30:00|1232|1230|1230.25|1228.25|1233.75|1230|1228.5|1225.25|8
1754289300000|2025-08-04 06:35:00|1230.5|1228.5|1237.25|1232.25|1239|1235|1230.25|1228.25|15
1754289600000|2025-08-04 06:40:00|1238|1233|1239|1234|1239.25|1234.25|1237.25|1232.25|0
1754289900000|2025-08-04 06:45:00|1239.25|1234.25|1239|1234|1239.25|1236|1237.5|1233.75|1
1754290200000|2025-08-04 06:50:00|1239.25|1234.25|1239.75|1234.75|1240.75|1237|1238|1233|0
1754290500000|2025-08-04 06:55:00|1240|1235|1240.25|1235.25|1241.75|1238.25|1239|1234.5|0
1754290800000|2025-08-04 07:00:00|1238.5|1236.5|1235.25|1230.25|1239.25|1236.5|1233.75|1228.75|0
1754291100000|2025-08-04 07:05:00|1233.5|1231.5|1235.25|1230.25|1236.5|1232|1233.5|1230.25|0
1754291400000|2025-08-04 07:10:00|1234|1232|1236.5|1231.5|1237.25|1233|1234|1230.25|0
1754291700000|2025-08-04 07:15:00|1236.75|1231.75|1236.25|1231.25|1238|1234|1235.5|1231.25|0
1754292000000|2025-08-04 07:20:00|1236|1231|1236|1231|1238.25|1233.25|1235.25|1230.25|0
1754292300000|2025-08-04 07:25:00|1235.75|1230.75|1234.5|1232.5|1237.25|1233.5|1234|1230.5|0
1754292600000|2025-08-04 07:30:00|1235.75|1230.75|1233|1231|1235.75|1232|1230.5|1227.25|0
1754292900000|2025-08-04 07:35:00|1234.25|1229.25|1231|1229|1234.75|1231|1231|1227.75|0
1754293200000|2025-08-04 07:40:00|1232.75|1227.75|1234|1229|1234.25|1231|1230.75|1227.75|0
1754293500000|2025-08-04 07:45:00|1233.75|1228.75|1234.25|1229.25|1234.25|1231|1232|1228.75|0
1754293800000|2025-08-04 07:50:00|1233|1231|1236.5|1234.5|1237.75|1234.5|1233|1229.75|3
1754294100000|2025-08-04 07:55:00|1236.25|1234.25|1236|1234|1237|1235|1233.5|1229.75|0
1754294400000|2025-08-04 08:00:00|1237.25|1232.25|1235.5|1233.5|1237.25|1234.5|1234.5|1231.25|0
1754294700000|2025-08-04 08:05:00|1236.75|1231.75|1236.75|1231.75|1238.25|1235.5|1235|1231.25|0
1754295000000|2025-08-04 08:10:00|1236.5|1231.5|1238.75|1233.75|1241.75|1238|1235.5|1231.5|4
1754295300000|2025-08-04 08:15:00|1238.25|1233.25|1238.25|1233.25|1239.25|1235|1235.5|1231.5|0
1754295600000|2025-08-04 08:20:00|1236.5|1234.5|1236.25|1231.25|1238.25|1235|1233.5|1229.75|9
1754295900000|2025-08-04 08:25:00|1236|1231|1234.75|1232.75|1236|1232.75|1231.5|1228.75|19
1754296200000|2025-08-04 08:30:00|1234.5|1232.5|1236|1231|1236|1232.75|1233.5|1229.5|4
1754296500000|2025-08-04 08:35:00|1236.25|1231.25|1238.25|1233.25|1238.25|1233.25|1235|1231.25|0
1754296800000|2025-08-04 08:40:00|1238|1233|1238|1233|1239|1234|1237.75|1232.75|0
1754297100000|2025-08-04 08:45:00|1237.75|1232.75|1236.5|1234.5|1238.25|1235|1235.5|1231.75|0
1754297400000|2025-08-04 08:50:00|1236.75|1234.75|1240.25|1235.25|1240.75|1237|1235.25|1232.25|4
1754297700000|2025-08-04 08:55:00|1238.5|1236.5|1238.25|1233.25|1239.75|1236.5|1235.5|1232.25|0
1754298000000|2025-08-04 09:00:00|1237|1235|1235.5|1233.5|1238.25|1235|1235.5|1232.25|3
1754298300000|2025-08-04 09:05:00|1234.5|1232.5|1234.25|1232.25|1237.25|1233.5|1231.5|1228.25|0
1754298600000|2025-08-04 09:10:00|1234|1232|1234|1232|1236.25|1232.5|1233|1229.75|0
1754298900000|2025-08-04 09:15:00|1233.75|1231.75|1231.25|1229.25|1233.75|1231.75|1230.25|1226.75|0
1754299200000|2025-08-04 09:20:00|1231|1229|1232.5|1230.5|1232.5|1230.5|1228.5|1226.25|0
1754299500000|2025-08-04 09:25:00|1232|1230|1231.25|1229.25|1233.25|1230.5|1230.5|1228.25|0
1754299800000|2025-08-04 09:30:00|1231|1229|1228|1226|1232.25|1229|1227.25|1225.25|0
1754300100000|2025-08-04 09:35:00|1227.5|1225.5|1226.75|1221.75|1227.75|1225.5|1223.25|1221.25|1
1754300400000|2025-08-04 09:40:00|1225|1223|1223.75|1221.75|1226.75|1223.25|1223.5|1220.25|0
1754300700000|2025-08-04 09:45:00|1223.5|1221.5|1224.75|1219.75|1224.75|1222|1220.75|1218.25|1
1754301000000|2025-08-04 09:50:00|1223|1221|1222.25|1220.25|1224.25|1221.5|1221|1217.25|1
1754301300000|2025-08-04 09:55:00|1222|1220|1222.25|1217.25|1223.75|1220.5|1220.5|1217|2
1754301600000|2025-08-04 10:00:00|1222|1217|1222|1217|1222.75|1219|1218.5|1215.25|2
1754301900000|2025-08-04 10:05:00|1221.75|1216.75|1222.75|1217.75|1224|1220|1221|1216.75|0
1754302200000|2025-08-04 10:10:00|1222.5|1217.5|1224.25|1219.25|1225.75|1222|1222|1217.25|0
1754302500000|2025-08-04 10:15:00|1222.5|1220.5|1221.75|1216.75|1224.75|1221.5|1221.75|1216.75|0
1754302800000|2025-08-04 10:20:00|1221.25|1216.25|1216.25|1211.25|1221.25|1217.5|1214|1210.75|0
1754303100000|2025-08-04 10:25:00|1214.5|1212.5|1219.25|1214.25|1219.25|1216|1214.5|1211.25|0
1754303400000|2025-08-04 10:30:00|1218|1216|1221|1216|1221.25|1217.5|1218|1214.25|0
1754303700000|2025-08-04 10:35:00|1220.75|1215.75|1220.5|1215.5|1221.25|1218|1219.75|1214.75|0
1754304000000|2025-08-04 10:40:00|1220.75|1215.75|1224.25|1219.25|1224.25|1219.25|1220.75|1215.75|0
1754304300000|2025-08-04 10:45:00|1223|1221|1225.5|1220.5|1226.75|1223|1222|1218.25|0
1754304600000|2025-08-04 10:50:00|1225.75|1220.75|1226|1224|1229.75|1226|1225.5|1220.75|0
1754304900000|2025-08-04 10:55:00|1227.25|1222.25|1226|1221|1227.25|1223|1223.5|1219.75|0
1754305200000|2025-08-04 11:00:00|1225.75|1220.75|1226|1221|1226.75|1222.5|1222.5|1218.75|0
1754305500000|2025-08-04 11:05:00|1226.25|1221.25|1223.75|1221.75|1227|1222.5|1223.75|1219.75|0
1754305800000|2025-08-04 11:10:00|1225.75|1220.75|1223|1218|1225.75|1222|1221|1217.25|3
1754306100000|2025-08-04 11:15:00|1222.75|1217.75|1224|1219|1226.25|1222.5|1222.75|1217.75|0
1754306400000|2025-08-04 11:20:00|1223.75|1218.75|1225|1223|1226.25|1223|1222.5|1218.25|0
1754306700000|2025-08-04 11:25:00|1226.25|1221.25|1225|1223|1226.25|1223|1223.5|1219.5|0
1754307000000|2025-08-04 11:30:00|1225.75|1220.75|1224.25|1219.25|1226.25|1222.5|1223.5|1219|1
1754307300000|2025-08-04 11:35:00|1224|1219|1224.25|1219.25|1224.75|1219.75|1223.75|1218.75|0
1754307600000|2025-08-04 11:40:00|1223|1221|1226.25|1221.25|1226.25|1222.5|1223|1219.75|0
1754307900000|2025-08-04 11:45:00|1226|1221|1223.5|1221.5|1226.25|1221.5|1223.5|1219.75|0
1754308200000|2025-08-04 11:50:00|1224.75|1219.75|1221|1216|1225.25|1221|1220.75|1215.75|0
1754308500000|2025-08-04 11:55:00|1221.25|1216.25|1221.5|1219.5|1222.75|1219.5|1220.5|1216.25|0
1754308800000|2025-08-04 12:00:00|1223.75|1218.75|1224.25|1219.25|1225.25|1221.5|1222.5|1217.75|0
1754309100000|2025-08-04 12:05:00|1222.5|1220.5|1216.25|1211.25|1223.75|1220.5|1214|1211.25|3
1754309400000|2025-08-04 12:10:00|1216|1211|1208|1206|1216.25|1212.75|1208|1204.25|2
1754309700000|2025-08-04 12:15:00|1208.25|1206.25|1210.75|1205.75|1214.25|1211.25|1208|1205.25|3
1754310000000|2025-08-04 12:20:00|1209.5|1207.5|1209.25|1204.25|1210.75|1207.5|1205|1201.75|0
1754310300000|2025-08-04 12:25:00|1208|1206|1203.25|1201.25|1209.75|1206.75|1202.25|1199.25|12
1754310600000|2025-08-04 12:30:00|1203.5|1201.5|1204.5|1202.5|1205|1203|1197|1193.25|15
1754310900000|2025-08-04 12:35:00|1204.75|1202.75|1212.25|1207.25|1214.25|1211|1204.75|1202.75|12
1754311200000|2025-08-04 12:40:00|1211|1209|1210.75|1208.75|1212.25|1209|1208|1204.25|0
1754311500000|2025-08-04 12:45:00|1211|1209|1212.75|1207.75|1215.75|1212.75|1209.5|1206.25|0
1754311800000|2025-08-04 12:50:00|1211.5|1209.5|1215.75|1210.75|1218.25|1215|1211.5|1207.75|1
1754312100000|2025-08-04 12:55:00|1214|1212|1211.75|1206.75|1215.75|1212.75|1209.75|1206.75|0
1754312400000|2025-08-04 13:00:00|1210.75|1205.75|1214|1212|1215.75|1212|1206|1202.25|0
1754312700000|2025-08-04 13:05:00|1215.75|1210.75|1212.75|1207.75|1216.25|1212.5|1209.75|1206.75|0
1754313000000|2025-08-04 13:10:00|1211.5|1209.5|1211|1209|1212.75|1209.5|1208|1204.25|4
1754313300000|2025-08-04 13:15:00|1212.75|1207.75|1214|1212|1216.25|1212.5|1210.5|1207.75|4
1754313600000|2025-08-04 13:20:00|1214.5|1212.5|1215.25|1210.25|1217.25|1214|1212.75|1210|10
1754313900000|2025-08-04 13:25:00|1215.5|1210.5|1216|1214|1218.25|1214.5|1215|1210.5|6
1754314200000|2025-08-04 13:30:00|1217.75|1212.75|1227.25|1222.25|1227.25|1224.25|1214.5|1211.25|25
1754314500000|2025-08-04 13:35:00|1226|1224|1229|1227|1229.75|1227.25|1224|1221.75|18
1754314800000|2025-08-04 13:40:00|1229.25|1227.25|1231|1229|1237.25|1234|1228.75|1225.75|48
1754315100000|2025-08-04 13:45:00|1232.25|1227.25|1235.75|1230.75|1235.75|1232.5|1229|1227|37
1754315400000|2025-08-04 13:50:00|1234.5|1232.5|1235.25|1230.25|1236.75|1233|1231|1227.75|5
1754315700000|2025-08-04 13:55:00|1234|1232|1229.5|1227.5|1236.75|1234.25|1229.5|1225.75|12
1754316000000|2025-08-04 14:00:00|1231.75|1229.75|1228.5|1226.5|1235.25|1232|1226.5|1222.75|1
1754316300000|2025-08-04 14:05:00|1230.25|1225.25|1235.75|1233.75|1237.75|1234|1229|1225.25|6
1754316600000|2025-08-04 14:10:00|1235.5|1233.5|1235|1233|1236.25|1233.5|1231|1227.75|0
1754316900000|2025-08-04 14:15:00|1235.25|1233.25|1236.5|1234.5|1238.75|1235.5|1235|1231.25|0
1754317200000|2025-08-04 14:20:00|1237.75|1232.75|1234.75|1232.75|1239.25|1236|1234.5|1230.75|1
1754317500000|2025-08-04 14:25:00|1235|1233|1242.75|1237.75|1243|1241|1234.5|1231.25|2
1754317800000|2025-08-04 14:30:00|1241.5|1239.5|1236.75|1234.75|1242.75|1239.5|1236.5|1233.25|2
1754318100000|2025-08-04 14:35:00|1236.5|1234.5|1236|1234|1238.25|1235.25|1234.5|1231.75|3
1754318400000|2025-08-04 14:40:00|1237.25|1232.25|1232.25|1230.25|1238.75|1235.5|1232|1228.25|4
1754318700000|2025-08-04 14:45:00|1232.5|1230.5|1225|1223|1233.25|1230.5|1224.75|1221.25|1
1754319000000|2025-08-04 14:50:00|1226.25|1221.25|1232.25|1227.25|1234|1230|1223.5|1220.25|2
1754319300000|2025-08-04 14:55:00|1232|1227|1225|1223|1232.75|1229.5|1224.5|1221.75|1
1754319600000|2025-08-04 15:00:00|1226.25|1221.25|1224.5|1222.5|1226.75|1224.25|1223.25|1220.25|1
1754319900000|2025-08-04 15:05:00|1225.75|1220.75|1220|1218|1225.75|1222.5|1219.5|1216|0
1754320200000|2025-08-04 15:10:00|1221.25|1216.25|1219.5|1217.5|1222.75|1219|1219|1215.75|0
1754320500000|2025-08-04 15:15:00|1219.75|1217.75|1217.75|1215.75|1222.25|1219|1217.25|1215.25|11
1754320800000|2025-08-04 15:20:00|1217.5|1215.5|1214.75|1212.75|1219.5|1217.5|1213.5|1211.5|0
1754321100000|2025-08-04 15:25:00|1214.5|1212.5|1215.25|1213.25|1217.25|1215.25|1213.25|1211.25|0
1754321400000|2025-08-04 15:30:00|1215.5|1213.5|1218.25|1216.25|1219.5|1217.5|1215|1211.75|0
1754321700000|2025-08-04 15:35:00|1218|1216|1221.25|1219.25|1221.5|1219.5|1215.75|1213.75|10
1754322000000|2025-08-04 15:40:00|1220.75|1218.75|1219.25|1214.25|1221.75|1218.75|1216.5|1212.75|3
1754322300000|2025-08-04 15:45:00|1218|1216|1218.25|1213.25|1219.25|1216|1215.5|1211.75|0
1754322600000|2025-08-04 15:50:00|1217|1215|1217.75|1212.75|1220.75|1217.5|1215.5|1211.75|0
1754322900000|2025-08-04 15:55:00|1217|1215|1219|1217|1219|1217|1216.5|1214.5|10
1754323200000|2025-08-04 16:00:00|1219.25|1217.25|1218|1216|1221.25|1218.5|1217.75|1215.75|8
1754323500000|2025-08-04 16:05:00|1218.25|1216.25|1220.75|1218.75|1221.25|1219.25|1216|1214|2
1754323800000|2025-08-04 16:10:00|1221|1219|1218|1216|1221.25|1219.25|1218|1216|4
1754324100000|2025-08-04 16:15:00|1220.25|1215.25|1217.25|1215.25|1220.25|1217|1216.75|1214.75|1
1754324400000|2025-08-04 16:20:00|1217.5|1215.5|1215.5|1213.5|1217.75|1215.5|1215.5|1212.25|6
1754324700000|2025-08-04 16:25:00|1217.25|1212.25|1217.25|1212.25|1218.25|1214.25|1215.75|1212.25|0
1754325000000|2025-08-04 16:30:00|1215.5|1213.5|1215.5|1213.5|1218.75|1215.5|1212|1208.75|4
1754325300000|2025-08-04 16:35:00|1216.25|1211.25|1214.5|1212.5|1216.75|1213.25|1214.25|1211.25|8
1754325600000|2025-08-04 16:40:00|1216.25|1211.25|1213|1211|1216.25|1212.5|1213|1210.75|17
1754325900000|2025-08-04 16:45:00|1212.75|1210.75|1215.25|1213.25|1216|1214|1212.75|1210.75|14
1754326200000|2025-08-04 16:50:00|1215.5|1213.5|1214.25|1212.25|1216|1214|1213.75|1211.75|13
1754326500000|2025-08-04 16:55:00|1214|1212|1215.5|1213.5|1217.5|1215.5|1213.75|1211.75|70
1754326800000|2025-08-04 17:00:00|1215.75|1213.75|1218.25|1216.25|1220.75|1217.5|1215.75|1213.75|7
1754327100000|2025-08-04 17:05:00|1218.5|1216.5|1218.25|1216.25|1220.25|1217.5|1218.25|1215.25|0
1754327400000|2025-08-04 17:10:00|1218|1216|1220.25|1218.25|1221.25|1218.25|1216|1213.75|4
1754327700000|2025-08-04 17:15:00|1220|1218|1217.75|1215.75|1221.25|1218|1217.75|1214.25|0
1754328000000|2025-08-04 17:20:00|1217.5|1215.5|1218|1216|1219.75|1216.5|1217|1213.75|0
1754328300000|2025-08-04 17:25:00|1218.25|1216.25|1218|1216|1219.75|1216.25|1218|1214.25|0
1754328600000|2025-08-04 17:30:00|1219.25|1214.25|1217|1215|1219.25|1216.5|1216.75|1213.75|0
1754328900000|2025-08-04 17:35:00|1216.75|1214.75|1215|1213|1217|1215|1214.5|1211.25|0
1754329200000|2025-08-04 17:40:00|1216.75|1211.75|1218.5|1216.5|1218.5|1216.5|1215.75|1211.75|0
1754329500000|2025-08-04 17:45:00|1220.25|1215.25|1217|1215|1220.25|1216.5|1217|1213.75|0
1754329800000|2025-08-04 17:50:00|1218.25|1213.25|1218.75|1213.75|1218.75|1215.5|1216.25|1213.25|0
1754330100000|2025-08-04 17:55:00|1217.5|1215.5|1216|1214|1218.75|1215.5|1216|1212.75|0
1754330400000|2025-08-04 18:00:00|1217.75|1212.75|1217.75|1212.75|1218.25|1215|1216|1212.75|0
1754330700000|2025-08-04 18:05:00|1216|1214|1216|1214|1217.75|1214.75|1216|1212.75|0
1754331000000|2025-08-04 18:10:00|1216.25|1214.25|1216.25|1214.25|1217|1215|1216|1214|0
1754331300000|2025-08-04 18:15:00|1216|1214|1218.25|1216.25|1218.25|1216.25|1216|1214|1
1754331600000|2025-08-04 18:20:00|1218.5|1216.5|1218.75|1216.75|1219.25|1216.75|1217.5|1214.25|0
1754331900000|2025-08-04 18:25:00|1218.5|1216.5|1218.75|1216.75|1219|1217|1218.25|1216.25|6
1754332200000|2025-08-04 18:30:00|1219|1217|1219.75|1217.75|1220.25|1218.25|1219|1217|2
1754332500000|2025-08-04 18:35:00|1220|1218|1220.5|1218.5|1220.5|1218.5|1220|1218|0
1754332800000|2025-08-04 18:40:00|1220.25|1218.25|1220|1218|1220.5|1218.5|1219|1217|4
1754333100000|2025-08-04 18:45:00|1220.25|1218.25|1220.25|1218.25|1221.25|1218.25|1219.25|1216.25|1
1754333400000|2025-08-04 18:50:00|1220.5|1218.5|1226|1224|1226|1224|1220.5|1218.5|0
1754333700000|2025-08-04 18:55:00|1226.25|1224.25|1225.5|1223.5|1227.75|1224.5|1225.5|1222.25|0
1754334000000|2025-08-04 19:00:00|1226.5|1224.5|1227.25|1222.25|1228.25|1224.5|1225.5|1222.25|0
1754334300000|2025-08-04 19:05:00|1225.5|1223.5|1226.5|1224.5|1228.75|1225.25|1224.5|1221.25|0
1754334600000|2025-08-04 19:10:00|1226.75|1224.75|1226.25|1224.25|1228.25|1224.75|1226.25|1223.25|0
1754334900000|2025-08-04 19:15:00|1226|1224|1227|1225|1228.75|1225.25|1225.75|1222.75|0
1754335200000|2025-08-04 19:20:00|1226.75|1224.75|1227.5|1225.5|1227.5|1225.5|1225.5|1223.5|0
1754335500000|2025-08-04 19:25:00|1227.75|1225.75|1227.5|1225.5|1228.75|1226|1227.5|1223.75|1
1754335800000|2025-08-04 19:30:00|1227.75|1225.75|1228.25|1226.25|1228.25|1226.25|1227.75|1225.75|0
1754336100000|2025-08-04 19:35:00|1228|1226|1227.25|1225.25|1228.75|1226|1226.25|1223.75|0
1754336400000|2025-08-04 19:40:00|1227|1225|1226|1224|1227|1225|1225.75|1223.75|0
1754336700000|2025-08-04 19:45:00|1225.75|1223.75|1225|1223|1225.75|1223.75|1224.75|1222.75|0
1754337000000|2025-08-04 19:50:00|1224.75|1222.75|1225|1223|1225.25|1223.25|1224|1222|0
1754337300000|2025-08-04 19:55:00|1225.25|1223.25|1225.5|1223.5|1226|1224|1225|1223|0
1754337600000|2025-08-04 20:00:00|1225|1223|1224.5|1222.5|1225|1223|1224.5|1222.5|0
1754337900000|2025-08-04 20:05:00|1224.25|1222.25|1225.5|1223.5|1226|1224|1224.25|1222.25|0
1754338200000|2025-08-04 20:10:00|1225.25|1223.25|1226.5|1224.5|1226.75|1224.75|1225|1223|0
1754338500000|2025-08-04 20:15:00|1227|1225|1227.5|1225.5|1228.25|1225.5|1226.5|1223.25|0
1754338800000|2025-08-04 20:20:00|1228|1226|1228|1226|1229.25|1227.25|1227.75|1225.75|0
1754339100000|2025-08-04 20:25:00|1227.75|1225.75|1228.25|1226.25|1229.25|1226.25|1227.5|1224.25|0
1754339400000|2025-08-04 20:30:00|1228.5|1226.5|1228.5|1226.5|1228.5|1226.5|1228.5|1226.5|0
1754339700000|2025-08-04 20:35:00|1228.75|1226.75|1228|1226|1230.25|1227|1227.75|1225.25|0
1754340000000|2025-08-04 20:40:00|1228.25|1226.25|1227.5|1225.5|1228.75|1226.25|1227|1223.75|0
1754340300000|2025-08-04 20:45:00|1227.75|1225.75|1229.25|1227.25|1229.75|1227.25|1227.75|1224.25|0
1754340600000|2025-08-04 20:50:00|1228.75|1226.75|1231.25|1229.25|1233.75|1230.5|1228.75|1226.75|0
1754340900000|2025-08-04 20:55:00|1231.5|1229.5|1234.25|1229.25|1234.25|1231|1231|1227.75|0
1754344800000|2025-08-04 22:00:00|1231.5|1226.5|1235.5|1230.5|1235.75|1231.25|1231|1226|0
1754345100000|2025-08-04 22:05:00|1235.75|1230.75|1234.5|1232.5|1236.25|1233.25|1233.25|1230.25|0
1754345400000|2025-08-04 22:10:00|1235.75|1230.75|1236.5|1231.5|1236.5|1233.5|1234.5|1230.75|0
1754345700000|2025-08-04 22:15:00|1236.75|1231.75|1234.5|1232.5|1237|1232.5|1234.25|1231.25|0
1754346000000|2025-08-04 22:20:00|1236.75|1231.75|1236|1234|1238.25|1234.5|1235.25|1231.75|0
1754346300000|2025-08-04 22:25:00|1237.25|1232.25|1236.75|1231.75|1237.25|1234|1235.5|1231.5|0
1754346600000|2025-08-04 22:30:00|1236.5|1231.5|1235.75|1230.75|1236.75|1233|1234|1230.25|0
1754346900000|2025-08-04 22:35:00|1234.5|1232.5|1236.25|1231.25|1236.75|1234|1234.5|1230.75|0
1754347200000|2025-08-04 22:40:00|1236|1231|1235.5|1230.5|1236.25|1231.25|1235.5|1230.5|0
1754347500000|2025-08-04 22:45:00|1235.75|1230.75|1235.75|1230.75|1235.75|1230.75|1235.5|1230.5|0
1754347800000|2025-08-04 22:50:00|1235.5|1230.5|1235.75|1230.75|1235.75|1230.75|1235.5|1230.5|0
1754348100000|2025-08-04 22:55:00|1234.5|1232.5|1236.25|1231.25|1236.25|1232.5|1234.5|1231.25|0
1754348400000|2025-08-04 23:00:00|1236|1231|1235|1233|1236.25|1233|1235|1231|0
1754348700000|2025-08-04 23:05:00|1236.25|1231.25|1238|1236|1239.25|1236.5|1235|1231.25|0
1754349000000|2025-08-04 23:10:00|1239.25|1234.25|1238.5|1236.5|1239.25|1236.5|1237.75|1234.25|0
1754349300000|2025-08-04 23:15:00|1238|1236|1238|1236|1239.25|1236|1237|1234.25|0
1754349600000|2025-08-04 23:20:00|1239.25|1234.25|1243.25|1238.25|1243.25|1239.5|1238|1234.25|0
1754349900000|2025-08-04 23:25:00|1242.5|1240.5|1246.5|1244.5|1248.25|1245.5|1242.5|1239.75|0
1754350200000|2025-08-04 23:30:00|1246.25|1244.25|1246.25|1241.25|1247.25|1244.5|1245.25|1241.25|2
1754350500000|2025-08-04 23:35:00|1247|1244.25|1247|1242|1247.75|1245.75|1246.5|1241.5|4
1754350800000|2025-08-04 23:40:00|1247.25|1242.25|1244.5|1239.5|1247.25|1242.25|1243.25|1239.5|0
1754351100000|2025-08-04 23:45:00|1244|1239|1245.5|1240.5|1245.5|1241|1242|1238.75|1
1754351400000|2025-08-04 23:50:00|1245.25|1240.25|1245.25|1240.25|1245.5|1240.5|1245|1240|0
1754351700000|2025-08-04 23:55:00|1245.5|1240.5|1245.5|1240.5|1245.5|1240.5|1245|1240|0
1754352000000|2025-08-05 00:00:00|1245.25|1240.25|1244.25|1239.25|1245.25|1241|1243|1238.75|0
1754352300000|2025-08-05 00:05:00|1244|1239|1243|1238|1244|1239|1242.5|1237.5|0
1754352600000|2025-08-05 00:10:00|1242.75|1237.75|1239.5|1234.5|1242.75|1237.75|1239|1234.5|0
1754352900000|2025-08-05 00:15:00|1239.75|1234.75|1238|1233|1240|1235.5|1237.5|1232.5|0
1754353200000|2025-08-05 00:20:00|1237.75|1232.75|1238.5|1233.5|1239.25|1234.25|1237.5|1232.5|0
1754353500000|2025-08-05 00:25:00|1237.75|1232.75|1239.25|1234.25|1239.25|1234.25|1237.75|1232.75|0
1754353800000|2025-08-05 00:30:00|1239.5|1234.5|1241|1236|1241|1236|1239.25|1234.25|0
1754354100000|2025-08-05 00:35:00|1240.75|1235.75|1240.25|1235.25|1240.75|1235.75|1239.75|1234.75|0
1754354400000|2025-08-05 00:40:00|1240|1235|1240.25|1235.25|1240.25|1235.25|1239.5|1234.5|0
1754354700000|2025-08-05 00:45:00|1240|1235|1240.25|1235.25|1240.75|1235.75|1240|1235|0
1754355000000|2025-08-05 00:50:00|1238.5|1236.5|1238.75|1233.75|1240.25|1236.5|1238.5|1233.5|0
1754355300000|2025-08-05 00:55:00|1238.5|1233.5|1238.75|1233.75|1238.75|1233.75|1238|1233|0
1754355600000|2025-08-05 01:00:00|1238.25|1233.25|1236.25|1231.25|1239.25|1234.25|1236|1231|0
1754355900000|2025-08-05 01:05:00|1234.5|1232.5|1237|1232|1237|1232.5|1234.5|1230.5|0
1754356200000|2025-08-05 01:10:00|1236.75|1231.75|1233.5|1228.5|1237|1232.5|1233.25|1228.25|0
1754356500000|2025-08-05 01:15:00|1233.75|1228.75|1231.25|1226.25|1233.75|1229|1230.25|1225.25|0
1754356800000|2025-08-05 01:20:00|1231|1226|1232|1227|1232|1227|1231|1226|0
1754357100000|2025-08-05 01:25:00|1231.75|1226.75|1230.75|1225.75|1231.75|1226.75|1228.5|1224.75|0
1754357400000|2025-08-05 01:30:00|1231|1226|1229|1224|1231|1226.75|1228.5|1224|0
1754357700000|2025-08-05 01:35:00|1228.75|1223.75|1230.75|1225.75|1230.75|1227|1228|1223|0
1754358000000|2025-08-05 01:40:00|1230.5|1225.5|1232.5|1230.5|1233.75|1230.5|1229|1225.25|0
1754358300000|2025-08-05 01:45:00|1232.25|1230.25|1233.5|1228.5|1233.75|1230.5|1232|1227.75|0
1754358600000|2025-08-05 01:50:00|1233.75|1228.75|1235|1230|1235.5|1230.75|1232.5|1228.75|0
1754358900000|2025-08-05 01:55:00|1234.75|1229.75|1233.75|1228.75|1234.75|1229.75|1231.75|1226.75|0
1754359200000|2025-08-05 02:00:00|1232.5|1227.5|1234.5|1229.5|1234.5|1229.5|1232.25|1227.25|0
1754359500000|2025-08-05 02:05:00|1234.25|1229.25|1237.5|1232.5|1237.5|1232.5|1234.25|1229.25|0
1754359800000|2025-08-05 02:10:00|1237.25|1232.25|1237.5|1232.5|1238.25|1235|1234.75|1231.75|0
1754360100000|2025-08-05 02:15:00|1237.25|1232.25|1237.75|1232.75|1238.5|1235|1236.5|1232|0
1754360400000|2025-08-05 02:20:00|1237.25|1232.25|1237.5|1232.5|1237.5|1232.5|1236.5|1231.5|0
1754360700000|2025-08-05 02:25:00|1237.75|1232.75|1237|1232|1238|1233|1236.5|1231.5|0
1754361000000|2025-08-05 02:30:00|1236.75|1231.75|1237.5|1232.5|1237.5|1232.5|1236.5|1231.5|0
1754361300000|2025-08-05 02:35:00|1237.25|1232.25|1236.75|1231.75|1237.25|1232.25|1236.5|1231.5|0
1754361600000|2025-08-05 02:40:00|1236.5|1231.5|1236.25|1231.25|1237|1232|1236|1231|0
1754361900000|2025-08-05 02:45:00|1236|1231|1231.75|1226.75|1236|1231|1231|1226.75|2
1754362200000|2025-08-05 02:50:00|1230.5|1228.5|1232.25|1227.25|1232.25|1229|1230|1226.25|0
1754362500000|2025-08-05 02:55:00|1232.5|1227.5|1231.25|1226.25|1232.75|1228|1229.5|1226.25|0
1754362800000|2025-08-05 03:00:00|1231.5|1226.5|1233.25|1228.25|1233.25|1228.25|1230.25|1225.25|0
1754363100000|2025-08-05 03:05:00|1233|1228|1233.25|1228.25|1233.25|1228.25|1233|1228|0
1754363400000|2025-08-05 03:10:00|1233|1228|1230.5|1225.5|1233|1228|1230|1225|0
1754363700000|2025-08-05 03:15:00|1230.75|1225.75|1232.75|1227.75|1232.75|1227.75|1230.5|1225.5|0
1754364000000|2025-08-05 03:20:00|1232.5|1227.5|1232.25|1227.25|1232.75|1227.75|1232|1227|0
1754364300000|2025-08-05 03:25:00|1232|1227|1231.75|1226.75|1232|1227|1230.75|1225.75|0
1754364600000|2025-08-05 03:30:00|1231.5|1226.5|1231.25|1226.25|1231.75|1226.75|1231|1226|0
1754364900000|2025-08-05 03:35:00|1231|1226|1229.5|1224.5|1231|1226|1229.25|1224.25|0
1754365200000|2025-08-05 03:40:00|1229.25|1224.25|1229.25|1224.25|1229.75|1226|1228|1224.25|0
1754365500000|2025-08-05 03:45:00|1229.75|1224.75|1230|1225|1230|1225|1229.25|1224.25|0
1754365800000|2025-08-05 03:50:00|1229.75|1224.75|1230|1225|1230|1227|1229|1224.5|0
1754366100000|2025-08-05 03:55:00|1229.75|1224.75|1229.5|1224.5|1230|1226|1228|1224.25|0
1754366400000|2025-08-05 04:00:00|1229.75|1224.75|1230|1225|1230.25|1225.25|1229.5|1224.5|0
1754366700000|2025-08-05 04:05:00|1229.75|1224.75|1230.25|1225.25|1230.25|1225.25|1229.75|1224.75|0
1754367000000|2025-08-05 04:10:00|1229|1227|1229|1227|1230.25|1227|1229|1225.25|0
1754367300000|2025-08-05 04:15:00|1230.25|1225.25|1230|1225|1230.25|1226.5|1228.5|1225|0
1754367600000|2025-08-05 04:20:00|1229.75|1224.75|1229|1227|1230.25|1227|1229|1224.75|0
1754367900000|2025-08-05 04:25:00|1230.25|1225.25|1230.25|1225.25|1230.25|1227|1229|1225|0
1754368200000|2025-08-05 04:30:00|1230|1225|1230.25|1225.25|1230.5|1225.5|1229.75|1224.75|0
1754368500000|2025-08-05 04:35:00|1229.75|1224.75|1230.25|1225.25|1230.25|1225.25|1229.75|1224.75|0
1754368800000|2025-08-05 04:40:00|1230|1225|1231.25|1226.25|1231.25|1226.25|1230|1225|0
1754369100000|2025-08-05 04:45:00|1231|1226|1231.25|1226.25|1231.25|1226.25|1230.75|1225.75|0
1754369400000|2025-08-05 04:50:00|1231|1226|1231.25|1226.25|1231.5|1226.5|1231|1226|0
1754369700000|2025-08-05 04:55:00|1231|1226|1231.25|1226.25|1231.25|1226.25|1231|1226|0
1754370000000|2025-08-05 05:00:00|1231|1226|1230.75|1225.75|1231.25|1226.25|1230.5|1225.5|0
1754370300000|2025-08-05 05:05:00|1231|1226|1231.5|1226.5|1231.75|1226.75|1230.5|1225.5|0
1754370600000|2025-08-05 05:10:00|1231.75|1226.75|1233.25|1228.25|1234|1229|1231.5|1226.5|0
1754370900000|2025-08-05 05:15:00|1232.75|1227.75|1231.75|1226.75|1232.75|1229.5|1231|1226|0
1754371200000|2025-08-05 05:20:00|1231.25|1226.25|1232.25|1227.25|1232.5|1227.75|1229.75|1226.25|0
1754371500000|2025-08-05 05:25:00|1232|1227|1230.75|1225.75|1232|1227.5|1228.5|1225.25|0
1754371800000|2025-08-05 05:30:00|1231|1226|1232.75|1227.75|1232.75|1227.75|1231|1226|0
1754372100000|2025-08-05 05:35:00|1232.5|1227.5|1231.5|1229.5|1232.75|1229.5|1231.5|1227.5|1
1754372400000|2025-08-05 05:40:00|1232.75|1227.75|1231.5|1229.5|1232.75|1229.5|1231.5|1227.75|0
1754372700000|2025-08-05 05:45:00|1232.75|1227.75|1231.75|1229.75|1232.75|1229.75|1230.5|1227.75|0
1754373000000|2025-08-05 05:50:00|1231.5|1229.5|1230.25|1225.25|1232.25|1229.75|1229|1225.25|1
1754373300000|2025-08-05 05:55:00|1230.5|1225.5|1232.25|1230.25|1232.75|1230.25|1230.25|1225.25|9
1754373600000|2025-08-05 06:00:00|1235|1230|1232.75|1230.75|1236.5|1232|1232.75|1229.25|1
1754373900000|2025-08-05 06:05:00|1233|1231|1237|1232|1237.75|1233|1232.75|1229.75|16
1754374200000|2025-08-05 06:10:00|1236.5|1231.5|1234.5|1229.5|1236.75|1231.75|1234|1229|0
1754374500000|2025-08-05 06:15:00|1234.25|1229.25|1232.75|1227.75|1235|1230|1232.75|1227.75|6
1754374800000|2025-08-05 06:20:00|1232.25|1227.25|1232|1227|1232.25|1228.5|1230.5|1226.25|0
1754375100000|2025-08-05 06:25:00|1231.75|1226.75|1231.5|1226.5|1232.25|1228|1230|1226.25|0
1754375400000|2025-08-05 06:30:00|1231.25|1226.25|1232|1227|1232.25|1227.25|1230.5|1225.5|0
1754375700000|2025-08-05 06:35:00|1232.25|1227.25|1230.25|1225.25|1232.25|1228|1230|1225.25|0
1754376000000|2025-08-05 06:40:00|1228.5|1226.5|1227.5|1225.5|1230.25|1226.5|1227|1223.75|0
1754376300000|2025-08-05 06:45:00|1228.75|1223.75|1225|1223|1228.75|1223.75|1223.5|1219.75|1
1754376600000|2025-08-05 06:50:00|1226.25|1221.25|1226.25|1221.25|1226.25|1223|1224.5|1221.25|0
1754376900000|2025-08-05 06:55:00|1225|1223|1225.5|1223.5|1227.25|1224|1222.5|1219.25|0
1754377200000|2025-08-05 07:00:00|1226.75|1221.75|1226.75|1221.75|1226.75|1224.5|1222|1218.75|2
1754377500000|2025-08-05 07:05:00|1225.5|1223.5|1229.75|1224.75|1230.25|1226.5|1225|1221.75|0
1754377800000|2025-08-05 07:10:00|1228|1226|1230.75|1225.75|1231.75|1228.5|1228|1224.25|0
1754378100000|2025-08-05 07:15:00|1230.5|1225.5|1233.25|1228.25|1233.75|1230|1229|1225.25|0
1754378400000|2025-08-05 07:20:00|1231|1229|1230.75|1225.75|1231.5|1229|1228.5|1224|5
1754378700000|2025-08-05 07:25:00|1229.5|1227.5|1225.5|1223.5|1230.75|1227.5|1224.5|1221.25|0
1754379000000|2025-08-05 07:30:00|1227.25|1222.25|1226|1224|1228.25|1225|1226|1222.25|0
1754379300000|2025-08-05 07:35:00|1227.25|1222.25|1226|1224|1228.75|1225|1225.5|1222.25|0
1754379600000|2025-08-05 07:40:00|1227.25|1222.25|1227.5|1225.5|1228.25|1225.5|1226|1222.25|0
1754379900000|2025-08-05 07:45:00|1228.75|1223.75|1227.75|1222.75|1228.75|1225.5|1225.5|1221.75|0
1754380200000|2025-08-05 07:50:00|1226|1224|1225|1220|1228.5|1224.5|1224.75|1219.75|2
1754380500000|2025-08-05 07:55:00|1225.5|1220.5|1225|1220|1226.25|1221.25|1224.75|1219.75|0
1754380800000|2025-08-05 08:00:00|1224.75|1219.75|1218.25|1213.25|1224.75|1221.75|1215.5|1212.25|0
1754381100000|2025-08-05 08:05:00|1217.75|1212.75|1215.25|1213.25|1218.25|1214.5|1215|1211.25|7
1754381400000|2025-08-05 08:10:00|1215|1213|1217|1215|1218.75|1215.75|1214.75|1211.75|4
1754381700000|2025-08-05 08:15:00|1216.75|1214.75|1218|1216|1218.75|1216|1215.5|1211.75|0
1754382000000|2025-08-05 08:20:00|1217.75|1215.75|1223.25|1218.25|1223.25|1219.5|1217.75|1215.75|0
1754382300000|2025-08-05 08:25:00|1222|1220|1220|1218|1222.75|1220|1220|1216.75|0
1754382600000|2025-08-05 08:30:00|1221.25|1216.25|1220.25|1215.25|1221.25|1217.75|1217|1213.5|0
1754382900000|2025-08-05 08:35:00|1218.5|1216.5|1219|1217|1219|1217|1218.5|1216.5|0
1754383200000|2025-08-05 08:40:00|1218.75|1216.75|1213.75|1211.75|1219.25|1217.25|1213.75|1211.75|4
1754383500000|2025-08-05 08:45:00|1213|1211|1216.75|1211.75|1216.75|1214|1212.75|1210.75|5
1754383800000|2025-08-05 08:50:00|1215|1213|1216|1214|1218.25|1214.5|1212.75|1210.25|0
1754384100000|2025-08-05 08:55:00|1217.25|1212.25|1216.75|1214.75|1219.25|1216.25|1215.5|1212.25|0
1754384400000|2025-08-05 09:00:00|1216.5|1214.5|1218.25|1213.25|1219.25|1216|1215.25|1212.25|0
1754384700000|2025-08-05 09:05:00|1217|1215|1217.25|1212.25|1218.75|1215|1216|1212.25|0
1754385000000|2025-08-05 09:10:00|1215.5|1213.5|1216|1211|1216.75|1213.5|1213|1209.75|12
1754385300000|2025-08-05 09:15:00|1215.75|1210.75|1213.75|1208.75|1215.75|1212|1211.5|1208.75|2
1754385600000|2025-08-05 09:20:00|1214|1209|1212.5|1210.5|1214.25|1211|1212.5|1208.75|0
1754385900000|2025-08-05 09:25:00|1212|1210|1212.5|1210.5|1213.75|1210.5|1212|1208.75|0
1754386200000|2025-08-05 09:30:00|1212.25|1210.25|1213|1211|1214.25|1211|1211.75|1208.75|0
1754386500000|2025-08-05 09:35:00|1214.25|1209.25|1211.75|1209.75|1214.25|1211|1211.25|1209.25|0
1754386800000|2025-08-05 09:40:00|1212.25|1207.25|1208.5|1206.5|1212.25|1209.5|1208|1204.75|6
1754387100000|2025-08-05 09:45:00|1209.25|1207.25|1211.5|1209.5|1213.25|1209.5|1208.5|1205.25|1
1754387400000|2025-08-05 09:50:00|1211.25|1209.25|1211.5|1206.5|1212.5|1209.25|1210.5|1206.25|0
1754387700000|2025-08-05 09:55:00|1209.5|1207.5|1207.75|1202.75|1210.75|1207.5|1206|1202.75|1
1754388000000|2025-08-05 10:00:00|1206.5|1204.5|1212.75|1207.75|1212.75|1209.5|1206.5|1202.75|0
1754388300000|2025-08-05 10:05:00|1211.5|1209.5|1211|1206|1212.75|1209.5|1209.5|1205.75|0
1754388600000|2025-08-05 10:10:00|1211.25|1206.25|1208|1206|1211.25|1208|1208|1204.25|0
1754388900000|2025-08-05 10:15:00|1209|1207|1207|1205|1210.25|1207|1207|1203.25|0
1754389200000|2025-08-05 10:20:00|1208.25|1203.25|1206.75|1204.75|1208.25|1205.75|1206.75|1203.25|8
1754389500000|2025-08-05 10:25:00|1206.5|1204.5|1205.75|1203.75|1206.5|1204.5|1204|1202|5
1754389800000|2025-08-05 10:30:00|1206|1204|1206.25|1204.25|1206.75|1204.75|1205.75|1203.75|0
1754390100000|2025-08-05 10:35:00|1206|1204|1208.75|1206.75|1208.75|1206.75|1206|1204|0
1754390400000|2025-08-05 10:40:00|1209|1207|1211.25|1209.25|1211.75|1209.75|1208.25|1206.25|1
1754390700000|2025-08-05 10:45:00|1212.5|1210.5|1213.5|1211.5|1213.5|1211.5|1210.5|1208.5|9
1754391000000|2025-08-05 10:50:00|1213.75|1211.75|1213.75|1211.75|1214.5|1212.5|1211.75|1209.75|2
1754391300000|2025-08-05 10:55:00|1214|1212|1209.75|1207.75|1215.25|1212|1209.75|1207.75|0
1754391600000|2025-08-05 11:00:00|1208.5|1206.5|1207.75|1205.75|1209|1207|1207|1205|0
1754391900000|2025-08-05 11:05:00|1207.5|1205.5|1206.25|1204.25|1208.25|1206.25|1206.25|1204.25|0
1754392200000|2025-08-05 11:10:00|1206|1204|1204.5|1202.5|1206|1204|1204.25|1202.25|1
1754392500000|2025-08-05 11:15:00|1204.75|1202.75|1205|1203|1206.25|1203|1203.25|1200.25|5
1754392800000|2025-08-05 11:20:00|1206.25|1201.25|1208.25|1206.25|1210.25|1207.5|1205|1201.25|0
1754393100000|2025-08-05 11:25:00|1208.5|1206.5|1208.25|1206.25|1209|1207|1208|1206|0
1754393400000|2025-08-05 11:30:00|1208.5|1206.5|1205.75|1203.75|1209.25|1207.25|1205.75|1202.75|12
1754393700000|2025-08-05 11:35:00|1205.5|1203.5|1205.5|1203.5|1207|1205|1205|1203|0
1754394000000|2025-08-05 11:40:00|1205.25|1203.25|1209.5|1207.5|1209.75|1207.75|1205.25|1203.25|1
1754394300000|2025-08-05 11:45:00|1209.75|1207.75|1208|1206|1209.75|1207.75|1207.75|1205.75|0
1754394600000|2025-08-05 11:50:00|1208.25|1206.25|1210|1208|1214.25|1210.5|1207.75|1205.75|2
1754394900000|2025-08-05 11:55:00|1211.25|1206.25|1209.75|1204.75|1211.25|1208|1208.75|1204.75|0
1754395200000|2025-08-05 12:00:00|1210.25|1205.25|1206.5|1204.5|1210.25|1206.25|1206.5|1202.75|0
1754395500000|2025-08-05 12:05:00|1206.75|1204.75|1205.5|1203.5|1208.75|1205.5|1205.25|1203.25|10
1754395800000|2025-08-05 12:10:00|1205.75|1203.75|1203.5|1201.5|1205.75|1203.75|1202|1199.75|30
1754396100000|2025-08-05 12:15:00|1204.25|1202.25|1207|1205|1208.75|1205|1200.5|1197.75|0
1754396400000|2025-08-05 12:20:00|1208.75|1203.75|1205|1200|1209.75|1206|1202|1198.25|1
1754396700000|2025-08-05 12:25:00|1204.5|1199.5|1202.25|1197.25|1205.25|1201.5|1201|1197.25|0
1754397000000|2025-08-05 12:30:00|1200.5|1198.5|1201.75|1199.75|1203.75|1200.75|1197.5|1194.75|0
1754397300000|2025-08-05 12:35:00|1202.5|1200.5|1203|1201|1206.5|1204.5|1202.25|1199.25|14
1754397600000|2025-08-05 12:40:00|1202.75|1200.75|1202.25|1200.25|1203|1201|1199.75|1196.25|3
1754397900000|2025-08-05 12:45:00|1202|1200|1201|1199|1202.75|1200|1198.25|1196.25|0
1754398200000|2025-08-05 12:50:00|1200.75|1198.75|1201|1199|1202.25|1200.25|1200|1198|0
1754398500000|2025-08-05 12:55:00|1201.25|1199.25|1201.75|1199.75|1202.25|1200.25|1200.75|1198.75|1
1754398800000|2025-08-05 13:00:00|1201.5|1199.5|1205.25|1203.25|1205.25|1203.25|1197|1195|0
1754399100000|2025-08-05 13:05:00|1205.5|1203.5|1204.75|1202.75|1206|1204|1201.75|1199.75|2
1754399400000|2025-08-05 13:10:00|1204.25|1202.25|1205.75|1200.75|1205.75|1203|1200.5|1197.25|14
1754399700000|2025-08-05 13:15:00|1204.5|1202.5|1201.25|1196.25|1206.25|1202.5|1199.5|1196.25|8
1754400000000|2025-08-05 13:20:00|1199.5|1197.5|1200.75|1198.75|1203|1199|1198|1194.75|2
1754400300000|2025-08-05 13:25:00|1201|1199|1198.5|1196.5|1202.25|1200.25|1197.75|1194.75|7
1754400600000|2025-08-05 13:30:00|1198|1196|1207|1205|1209.25|1206.5|1197|1195|2
1754400900000|2025-08-05 13:35:00|1208.75|1203.75|1214|1212|1216.25|1213|1207.5|1203.75|0
1754401200000|2025-08-05 13:40:00|1215.75|1210.75|1214|1209|1220.25|1217.5|1212|1208.75|3
1754401500000|2025-08-05 13:45:00|1213.5|1208.5|1211.75|1209.75|1214.25|1211.75|1210.25|1206|0
1754401800000|2025-08-05 13:50:00|1211|1209|1213.75|1208.75|1215.25|1213.25|1208|1206|0
1754402100000|2025-08-05 13:55:00|1212|1210|1211.25|1206.25|1213.25|1210|1208|1205.25|1
1754402400000|2025-08-05 14:00:00|1210|1205|1209.75|1207.75|1214.75|1211.5|1208.75|1205|0
1754402700000|2025-08-05 14:05:00|1209.5|1207.5|1209.25|1207.25|1215.25|1211.5|1206.5|1204.5|2
1754403000000|2025-08-05 14:10:00|1209.5|1207.5|1210.5|1208.5|1212.75|1209.5|1207.5|1204.25|1
1754403300000|2025-08-05 14:15:00|1211.75|1206.75|1216|1214|1217.75|1214|1210.5|1206.75|6
1754403600000|2025-08-05 14:20:00|1217.75|1212.75|1214.5|1212.5|1217.75|1214.5|1211|1207.75|0
1754403900000|2025-08-05 14:25:00|1214.75|1212.75|1213.5|1211.5|1217.25|1214.5|1213|1209.75|1
1754404200000|2025-08-05 14:30:00|1216.25|1211.25|1217.25|1212.25|1217.25|1214|1212|1209.5|1
1754404500000|2025-08-05 14:35:00|1216|1214|1218.75|1213.75|1220.25|1218.25|1216|1213.25|0
1754404800000|2025-08-05 14:40:00|1217.5|1215.5|1215|1213|1220.75|1217.5|1214|1211.25|26
1754405100000|2025-08-05 14:45:00|1215.25|1213.25|1212.25|1210.25|1215.25|1213.25|1210|1208|3
1754405400000|2025-08-05 14:50:00|1211|1209|1213.5|1211.5|1214.25|1212.25|1209.75|1207.75|2
1754405700000|2025-08-05 14:55:00|1213.75|1211.75|1211|1209|1215.75|1211.75|1209.5|1206.25|1
1754406000000|2025-08-05 15:00:00|1210.75|1208.75|1212.25|1207.25|1214.75|1211|1210|1206.75|3
1754406300000|2025-08-05 15:05:00|1211|1209|1213.25|1208.25|1215.75|1212.25|1210.5|1207.25|6
1754406600000|2025-08-05 15:10:00|1211.5|1209.5|1214.25|1209.25|1214.25|1211|1211|1207.25|0
1754406900000|2025-08-05 15:15:00|1213|1211|1213.5|1211.5|1215.75|1212.5|1212.5|1209.25|12
1754407200000|2025-08-05 15:20:00|1213.25|1211.25|1212.75|1210.75|1214.75|1212.25|1211.75|1209.75|2
1754407500000|2025-08-05 15:25:00|1212.5|1210.5|1218.75|1213.75|1219.75|1216|1212.5|1210.5|3
1754407800000|2025-08-05 15:30:00|1219.25|1214.25|1217.5|1215.5|1222.25|1218.75|1217.5|1213.75|1
1754408100000|2025-08-05 15:35:00|1217.75|1215.75|1220.75|1218.75|1221|1219|1216.75|1214.75|12
1754408400000|2025-08-05 15:40:00|1220.25|1218.25|1220.5|1218.5|1220.75|1218.75|1219|1217|0
1754408700000|2025-08-05 15:45:00|1220.75|1218.75|1222.5|1220.5|1222.75|1220.5|1220.5|1217.75|0
1754409000000|2025-08-05 15:50:00|1222.75|1220.75|1221.75|1219.75|1222.75|1220.75|1221.5|1219.5|1
1754409300000|2025-08-05 15:55:00|1221|1219|1223.25|1221.25|1223.75|1221.75|1221|1219|6
1754409600000|2025-08-05 16:00:00|1223|1221|1223|1221|1223.5|1221.5|1222.25|1220.25|0
1754409900000|2025-08-05 16:05:00|1222.75|1220.75|1222.75|1220.75|1223|1221|1221.75|1219.75|0
1754410200000|2025-08-05 16:10:00|1222.5|1220.5|1220.25|1218.25|1222.5|1220.5|1219.75|1217.75|1
1754410500000|2025-08-05 16:15:00|1220.5|1218.5|1220.75|1218.75|1221|1219|1216.5|1214.25|0
1754410800000|2025-08-05 16:20:00|1220.5|1218.5|1219|1217|1221.25|1218.75|1219|1215.75|15
1754411100000|2025-08-05 16:25:00|1220.75|1215.75|1219|1217|1220.75|1217.5|1218.25|1214.75|0
1754411400000|2025-08-05 16:30:00|1219.25|1217.25|1220|1218|1220.25|1218.25|1215.75|1213.75|33
1754411700000|2025-08-05 16:35:00|1219.75|1217.75|1219.75|1217.75|1219.75|1217.75|1218.25|1216.25|23
1754412000000|2025-08-05 16:40:00|1219.5|1217.5|1219.75|1217.75|1220.25|1218.25|1218.25|1216.25|25
1754412300000|2025-08-05 16:45:00|1219.25|1217.25|1217.75|1215.75|1219.25|1217.25|1216.25|1214.25|62
1754412600000|2025-08-05 16:50:00|1217.5|1215.5|1220|1218|1220|1218|1217.25|1215.25|68
1754412900000|2025-08-05 16:55:00|1219.75|1217.75|1217.5|1215.5|1220.75|1218.75|1217.25|1215.25|146
1754413200000|2025-08-05 17:00:00|1217.25|1215.25|1217.25|1215.25|1218|1216|1216|1212.75|7
1754413500000|2025-08-05 17:05:00|1217|1215|1216.25|1214.25|1217.25|1215.25|1215.75|1213.75|0
1754413800000|2025-08-05 17:10:00|1216|1214|1215.75|1213.75|1217.25|1215.25|1215.75|1213.75|1
1754414100000|2025-08-05 17:15:00|1215.5|1213.5|1215|1213|1215.5|1213.5|1214.75|1212.75|14
1754414400000|2025-08-05 17:20:00|1214.75|1212.75|1212.75|1210.75|1215.75|1213|1212.25|1210.25|0
1754414700000|2025-08-05 17:25:00|1212.5|1210.5|1212|1210|1212.5|1210.5|1211|1209|0
1754415000000|2025-08-05 17:30:00|1211.75|1209.75|1212|1210|1212.75|1210.75|1211.75|1209.75|0
1754415300000|2025-08-05 17:35:00|1212.25|1210.25|1213.75|1211.75|1213.75|1211.75|1212.25|1210.25|0
1754415600000|2025-08-05 17:40:00|1214|1212|1213.75|1211.75|1214|1212|1213.5|1211.5|43
1754415900000|2025-08-05 17:45:00|1213.5|1211.5|1212.75|1207.75|1213.75|1211.5|1211.5|1207.75|1
1754416200000|2025-08-05 17:50:00|1211.5|1209.5|1211|1209|1212.25|1209.5|1211|1207.25|0
1754416500000|2025-08-05 17:55:00|1212.75|1207.75|1211|1209|1213.25|1210|1211|1207.75|0
1754416800000|2025-08-05 18:00:00|1210.75|1208.75|1211.25|1206.25|1211.75|1209|1210|1206.25|1
1754417100000|2025-08-05 18:05:00|1210|1208|1211|1209|1212.75|1209|1210|1207.75|0
1754417400000|2025-08-05 18:10:00|1212.25|1207.25|1210.5|1208.5|1212.25|1209|1210|1206.75|0
1754417700000|2025-08-05 18:15:00|1210.75|1208.75|1209.25|1207.25|1210.75|1208.75|1209|1207|0
1754418000000|2025-08-05 18:20:00|1209.5|1207.5|1209.5|1207.5|1209.75|1207.75|1209.5|1207.5|6
1754418300000|2025-08-05 18:25:00|1209.25|1207.25|1207.75|1205.75|1209.25|1207.25|1207.5|1205.5|1
1754418600000|2025-08-05 18:30:00|1207.5|1205.5|1208.75|1206.75|1208.75|1206.75|1206.25|1204.25|0
1754418900000|2025-08-05 18:35:00|1209|1207|1208.5|1206.5|1209.5|1207.5|1208.5|1206.5|0
1754419200000|2025-08-05 18:40:00|1208.25|1206.25|1207.75|1205.75|1208.5|1206.5|1207.75|1205.75|0
1754419500000|2025-08-05 18:45:00|1207.5|1205.5|1207.75|1205.75|1207.75|1205.75|1206|1204|9
1754419800000|2025-08-05 18:50:00|1207.5|1205.5|1207.5|1205.5|1207.75|1205.75|1207|1205|0
1754420100000|2025-08-05 18:55:00|1207|1205|1207.25|1205.25|1207.5|1205.5|1207|1205|4
1754420400000|2025-08-05 19:00:00|1207.5|1205.5|1205.75|1203.75|1207.5|1205.5|1205.5|1203.5|2
1754420700000|2025-08-05 19:05:00|1206|1204|1205.75|1203.75|1207.75|1204|1205.5|1202.75|0
1754421000000|2025-08-05 19:10:00|1205.5|1203.5|1206.5|1204.5|1206.5|1204.5|1205.5|1203.5|0
1754421300000|2025-08-05 19:15:00|1206.75|1204.75|1207|1205|1207|1205|1206.25|1204.25|0
1754421600000|2025-08-05 19:20:00|1207.25|1205.25|1207|1205|1207.25|1205.25|1207|1205|0
1754421900000|2025-08-05 19:25:00|1206.75|1204.75|1206.25|1204.25|1208.25|1204.75|1205.75|1203.25|0
1754422200000|2025-08-05 19:30:00|1206|1204|1208.25|1203.25|1208.25|1204.75|1206|1203.25|6
1754422500000|2025-08-05 19:35:00|1206.5|1204.5|1207|1205|1208.25|1205|1206.5|1203.25|0
1754422800000|2025-08-05 19:40:00|1206.75|1204.75|1206|1204|1207.75|1205|1206|1202.25|0
1754423100000|2025-08-05 19:45:00|1207.25|1202.25|1207.25|1202.25|1207.75|1204|1205|1202.25|1
1754423400000|2025-08-05 19:50:00|1205.5|1203.5|1205.5|1203.5|1206.75|1203.5|1204.5|1200.75|0
1754423700000|2025-08-05 19:55:00|1206.75|1201.75|1204.5|1202.5|1206.75|1203.5|1204.25|1200.75|0
1754424000000|2025-08-05 20:00:00|1205|1203|1205|1203|1206.75|1203.75|1205|1201.75|0
1754424300000|2025-08-05 20:05:00|1205.25|1203.25|1206|1204|1206.75|1204|1205|1201.75|1
1754424600000|2025-08-05 20:10:00|1205.75|1203.75|1205.75|1203.75|1206|1204|1205.5|1203.5|0
1754424900000|2025-08-05 20:15:00|1206|1204|1206.25|1204.25|1206.75|1204.75|1205.75|1203.75|0
1754425200000|2025-08-05 20:20:00|1206|1204|1206.25|1204.25|1206.25|1204.25|1206|1204|0
1754425500000|2025-08-05 20:25:00|1206.5|1204.5|1206.5|1204.5|1206.5|1204.5|1206.25|1204.25|0
1754425800000|2025-08-05 20:30:00|1206.25|1204.25|1206|1204|1206.5|1204.5|1206|1204|0
1754426100000|2025-08-05 20:35:00|1206.25|1204.25|1206.25|1204.25|1206.25|1204.25|1206|1204|0
1754426400000|2025-08-05 20:40:00|1206.5|1204.5|1206.5|1204.5|1206.75|1204.75|1206.5|1204.5|0
1754426700000|2025-08-05 20:45:00|1206.75|1204.75|1206.25|1204.25|1206.75|1204.75|1206.25|1204.25|0
1754427000000|2025-08-05 20:50:00|1206.5|1204.5|1206.25|1204.25|1206.5|1204.5|1206.25|1204.25|0
1754427300000|2025-08-05 20:55:00|1206.5|1204.5|1204.25|1202.25|1206.5|1204.5|1203.75|1201.75|0
1754431200000|2025-08-05 22:00:00|1204.75|1199.75|1205.75|1200.75|1206.5|1202.5|1203.25|1199.75|0
1754431500000|2025-08-05 22:05:00|1204|1202|1205|1200|1205|1202|1203|1199|0
1754431800000|2025-08-05 22:10:00|1204.75|1199.75|1204.5|1202.5|1206.25|1202.5|1204.5|1199.75|0
1754432100000|2025-08-05 22:15:00|1204.25|1202.25|1204.25|1202.25|1204.25|1202.25|1204.25|1202.25|0
1754432400000|2025-08-05 22:20:00|1204|1202|1205.25|1200.25|1206.25|1202.5|1203.5|1200.25|0
1754432700000|2025-08-05 22:25:00|1203.5|1201.5|1205.25|1200.25|1205.25|1201.5|1203.5|1200.25|0
1754433000000|2025-08-05 22:30:00|1203.5|1201.5|1203.5|1201.5|1205.25|1201.5|1203.5|1199.75|0
1754433300000|2025-08-05 22:35:00|1205.75|1200.75|1205.5|1200.5|1205.75|1202.5|1204|1200.25|0
1754433600000|2025-08-05 22:40:00|1205.75|1200.75|1205.5|1200.5|1206|1201|1205.5|1200.5|0
1754433900000|2025-08-05 22:45:00|1204.75|1199.75|1205.25|1200.25|1205.25|1200.25|1204.75|1199.75|0
1754434200000|2025-08-05 22:50:00|1204|1202|1205.75|1200.75|1205.75|1202|1204|1200.75|0
1754434500000|2025-08-05 22:55:00|1204.5|1202.5|1205.75|1200.75|1205.75|1202.5|1204.5|1200.75|0
1754434800000|2025-08-05 23:00:00|1206|1201|1205.75|1200.75|1206|1201|1205.75|1200.75|0
1754435100000|2025-08-05 23:05:00|1204|1202|1205.25|1200.25|1205.25|1202|1202.5|1198.75|0
1754435400000|2025-08-05 23:10:00|1204|1202|1206|1201|1206|1203|1204|1200.25|0
1754435700000|2025-08-05 23:15:00|1206.25|1201.25|1207.75|1202.75|1207.75|1204|1205.25|1201.25|0
1754436000000|2025-08-05 23:20:00|1206|1204|1207.75|1202.75|1207.75|1204|1206|1202.75|0
1754436600000|2025-08-05 23:30:00|1208.25|1203.25|1206.5|1204.5|1208.5|1204.5|1206.5|1202.75|0
1754437200000|2025-08-05 23:40:00|1208.25|1203.25|1208.25|1203.25|1208.25|1203.25|1208.25|1203.25|0
1754437500000|2025-08-05 23:45:00|1207|1205|1206.5|1204.5|1208.25|1205|1206.5|1203.25|0
1754437800000|2025-08-05 23:50:00|1206.75|1204.75|1206.5|1204.5|1206.75|1204.75|1206.5|1204.5|0
1754438100000|2025-08-05 23:55:00|1206.75|1204.75|1206|1204|1206.75|1204.75|1206|1204|0
1754438400000|2025-08-06 00:00:00|1205.75|1203.75|1207|1205|1208.5|1205|1205.75|1202.75|0
1754438700000|2025-08-06 00:05:00|1208.25|1203.25|1206|1204|1208.25|1205|1205.75|1203|0
1754439000000|2025-08-06 00:10:00|1205.75|1203.75|1206.25|1201.25|1206.25|1204|1204|1201.25|1
1754439300000|2025-08-06 00:15:00|1204.5|1202.5|1205.75|1200.75|1206.25|1202.5|1204.5|1200.75|0
1754439600000|2025-08-06 00:20:00|1206|1201|1206.25|1201.25|1206.25|1201.25|1206|1201|0
1754439900000|2025-08-06 00:25:00|1205.75|1200.75|1205.5|1200.5|1206.75|1201.75|1203.5|1200.5|1
1754440200000|2025-08-06 00:30:00|1205.75|1200.75|1205.75|1200.75|1206|1201|1205.5|1200.5|0
1754440500000|2025-08-06 00:35:00|1205.5|1200.5|1205|1200|1205.75|1201.25|1203.25|1200|0
1754440800000|2025-08-06 00:40:00|1204.75|1199.75|1204.25|1199.25|1204.75|1201|1203|1199.25|0
1754441100000|2025-08-06 00:45:00|1202.25|1200.25|1201.75|1199.75|1203.25|1200.25|1201.5|1198.25|0
1754441400000|2025-08-06 00:50:00|1201.25|1199.25|1201.5|1196.5|1202.75|1199.5|1199|1196.5|2
1754441700000|2025-08-06 00:55:00|1198.75|1196.75|1201|1196|1201|1197|1198.5|1194.5|1
1754442000000|2025-08-06 01:00:00|1201.25|1196.25|1199|1194|1201.25|1197|1199|1194|1
1754442300000|2025-08-06 01:05:00|1199.25|1194.25|1198.75|1193.75|1199.75|1196.25|1198.25|1193.75|0
1754442600000|2025-08-06 01:10:00|1197|1195|1196.75|1194.75|1198.75|1195|1196.75|1193.75|1
1754442900000|2025-08-06 01:15:00|1197|1195|1195.5|1190.5|1198.75|1195.5|1192|1187.75|1
1754443200000|2025-08-06 01:20:00|1195.25|1190.25|1196|1194|1198.75|1195.75|1195|1190.25|5
1754443500000|2025-08-06 01:25:00|1196.75|1191.75|1195.5|1193.5|1198.25|1194.5|1195.5|1191.5|2
1754443800000|2025-08-06 01:30:00|1195.75|1193.75|1198.5|1193.5|1198.75|1195.25|1195.5|1192.5|2
1754444100000|2025-08-06 01:35:00|1198|1193|1195.75|1190.75|1198.5|1193.5|1193.5|1190.75|3
1754444700000|2025-08-06 01:45:00|1194.5|1192.5|1193|1191|1195.75|1192.5|1193|1189.5|0
1754445000000|2025-08-06 01:50:00|1192.5|1190.5|1195|1190|1195.75|1192.25|1192.5|1189.5|1
1754445300000|2025-08-06 01:55:00|1194.75|1189.75|1195.25|1190.25|1195.25|1191.5|1193|1188.75|0
1754445600000|2025-08-06 02:00:00|1193.5|1191.5|1193.5|1191.5|1195.25|1191.5|1193.25|1190.25|0
1754445900000|2025-08-06 02:05:00|1193.25|1191.25|1195.25|1190.25|1195.25|1191.75|1193.25|1190.25|0
1754446200000|2025-08-06 02:10:00|1193.25|1191.25|1192.5|1187.5|1193.5|1191.5|1191.25|1187.25|4
1754446500000|2025-08-06 02:15:00|1193|1188|1194|1189|1194|1190|1192|1188|0
1754446800000|2025-08-06 02:20:00|1193.75|1188.75|1193.75|1188.75|1193.75|1190.75|1191.5|1188.75|1
1754447100000|2025-08-06 02:25:00|1193.5|1191.5|1194.75|1189.75|1194.75|1191.5|1193.5|1189.25|0
1754447400000|2025-08-06 02:30:00|1195|1190|1195.25|1193.25|1195.5|1193.5|1193.75|1188.75|0
1754447700000|2025-08-06 02:35:00|1195|1193|1197.5|1192.5|1197.5|1193|1195|1192.5|1
1754448000000|2025-08-06 02:40:00|1197.75|1192.75|1197.25|1192.25|1197.75|1194.25|1194.5|1191.75|2
1754448300000|2025-08-06 02:45:00|1197|1192|1194.25|1189.25|1197.25|1193|1191.75|1189|0
1754448600000|2025-08-06 02:50:00|1193|1191|1195.5|1193.5|1197.25|1193.5|1193|1189.25|1
1754448900000|2025-08-06 02:55:00|1197.25|1192.25|1195.5|1193.5|1197.25|1193.5|1195.5|1192.25|0
1754449200000|2025-08-06 03:00:00|1197.25|1192.25|1198.5|1193.5|1200.75|1197|1194.75|1192.25|2
1754449500000|2025-08-06 03:05:00|1196.5|1194.5|1197.5|1192.5|1200.25|1196.5|1196|1192.5|1
1754449800000|2025-08-06 03:10:00|1196.75|1191.75|1197|1192|1197|1192|1196.75|1191.75|0
1754450100000|2025-08-06 03:15:00|1196.75|1191.75|1197.25|1192.25|1197.75|1194|1194.5|1191.75|1
1754450400000|2025-08-06 03:20:00|1197.5|1192.5|1199.75|1197.75|1199.75|1197.75|1196.5|1192.5|1
1754450700000|2025-08-06 03:25:00|1200|1198|1200.5|1198.5|1203.25|1200.25|1200|1197.25|1
1754451000000|2025-08-06 03:30:00|1200|1198|1200.5|1195.5|1200.5|1198|1196.5|1192.75|3
1754451300000|2025-08-06 03:35:00|1200.75|1195.75|1200.5|1195.5|1201.5|1196.5|1199.25|1194.25|0
1754451600000|2025-08-06 03:40:00|1200.75|1195.75|1200|1195|1201.25|1197|1199|1195|0
1754451900000|2025-08-06 03:45:00|1199.75|1194.75|1199.5|1194.5|1200.5|1195.5|1199.5|1194.5|0
1754452200000|2025-08-06 03:50:00|1198.5|1196.5|1200.5|1195.5|1200.5|1196.5|1196.25|1193.75|1
1754452500000|2025-08-06 03:55:00|1200.75|1195.75|1200.25|1195.25|1201|1196|1200|1195|0
1754452800000|2025-08-06 04:00:00|1200|1195|1199|1197|1202|1198|1198|1195|2
1754453100000|2025-08-06 04:05:00|1199.5|1197.5|1199.5|1197.5|1200|1198|1199.5|1197.5|0
1754453400000|2025-08-06 04:10:00|1199.75|1197.75|1200.5|1198.5|1201.25|1198.5|1198.75|1196.25|1
1754453700000|2025-08-06 04:15:00|1201.75|1196.75|1203.25|1198.25|1203.25|1198.25|1201.75|1196.75|0
1754454000000|2025-08-06 04:20:00|1202|1200|1202|1200|1203.75|1200|1202|1198.25|0
1754454300000|2025-08-06 04:25:00|1203.25|1198.25|1204.75|1199.75|1204.75|1200.5|1202.5|1198.25|0
1754454600000|2025-08-06 04:30:00|1205|1200|1201.25|1196.25|1205|1200|1199.25|1196.25|3
1754454900000|2025-08-06 04:35:00|1200.25|1198.25|1199.5|1197.5|1202.25|1198.5|1198.75|1196.25|5
1754455200000|2025-08-06 04:40:00|1201.75|1196.75|1200.75|1195.75|1203.75|1200.5|1198.75|1195.75|11
1754455500000|2025-08-06 04:45:00|1201|1196|1199.75|1194.75|1201.25|1197.5|1198.5|1194.75|7
1754455800000|2025-08-06 04:50:00|1198.5|1196.5|1198.25|1193.25|1199.75|1196.5|1197|1193.25|0
1754456100000|2025-08-06 04:55:00|1196.5|1194.5|1197.75|1192.75|1198.75|1195|1196.5|1192.75|0
1754456400000|2025-08-06 05:00:00|1196.5|1194.5|1198.25|1196.25|1200.75|1197.75|1196.5|1193|4
1754456700000|2025-08-06 05:05:00|1198.5|1196.5|1199.75|1194.75|1199.75|1196.75|1197.25|1194.75|1
1754457000000|2025-08-06 05:10:00|1197.5|1195.5|1196.75|1194.75|1199.75|1196|1196.75|1194.75|2
1754457300000|2025-08-06 05:15:00|1197.5|1195.5|1199.25|1194.25|1199.25|1195.5|1197.5|1194.25|1
1754457600000|2025-08-06 05:20:00|1199.5|1194.5|1198.5|1196.5|1200.5|1196.5|1198.5|1194.5|0
1754457900000|2025-08-06 05:25:00|1197.75|1195.75|1197.5|1195.5|1200.25|1196.5|1197.25|1194.25|2
1754458200000|2025-08-06 05:30:00|1199.25|1194.25|1197|1195|1200.25|1196.5|1196.75|1194.25|2
1754458500000|2025-08-06 05:35:00|1196|1194|1198.75|1193.75|1198.75|1195|1195.5|1192.75|4
1754458800000|2025-08-06 05:40:00|1197|1195|1196|1194|1198.75|1195.5|1195.75|1192.5|1
1754459100000|2025-08-06 05:45:00|1196.25|1194.25|1198.75|1193.75|1198.75|1194.5|1194.75|1192.25|4
1754459400000|2025-08-06 05:50:00|1198.5|1193.5|1195.75|1190.75|1198.75|1194.5|1194|1190.75|1
1754459700000|2025-08-06 05:55:00|1194|1192|1195.25|1190.25|1195.75|1192.5|1193|1189.25|0
1754460000000|2025-08-06 06:00:00|1195.75|1190.75|1201.25|1196.25|1201.25|1197|1194|1190.25|0
1754460300000|2025-08-06 06:05:00|1201.5|1196.5|1201.5|1199.5|1203|1199.5|1200.5|1196.25|0
1754460600000|2025-08-06 06:10:00|1202.75|1197.75|1202.5|1197.5|1203.75|1200|1201|1197.5|0
1754460900000|2025-08-06 06:15:00|1202.25|1197.25|1204|1202|1205.25|1202|1202.25|1197.25|0
1754461200000|2025-08-06 06:20:00|1205.25|1200.25|1202.5|1200.5|1205.25|1201.5|1202.5|1198.75|0
1754461500000|2025-08-06 06:25:00|1203.75|1198.75|1202.5|1197.5|1204|1200|1200.5|1196.75|6
1754461800000|2025-08-06 06:30:00|1202.75|1197.75|1204.25|1199.25|1205.25|1202.5|1201|1197|0
1754462100000|2025-08-06 06:35:00|1202.5|1200.5|1204.25|1199.25|1204.25|1201|1202.5|1198.75|0
1754462400000|2025-08-06 06:40:00|1204|1199|1202|1200|1205|1200.5|1202|1198.75|0
1754462700000|2025-08-06 06:45:00|1203.75|1198.75|1202.75|1197.75|1204.25|1200.5|1201|1197.25|0
1754463000000|2025-08-06 06:50:00|1202.25|1197.25|1199.25|1197.25|1202.75|1199|1199.25|1196.25|0
1754463300000|2025-08-06 06:55:00|1199.5|1197.5|1201.25|1196.25|1201.25|1198|1198|1194.75|0
1754463600000|2025-08-06 07:00:00|1199.5|1197.5|1201.5|1199.5|1203.25|1200.25|1197.25|1194.25|4
1754463900000|2025-08-06 07:05:00|1201.75|1199.75|1201.25|1196.25|1203.75|1200|1199.25|1196.25|25
1754464200000|2025-08-06 07:10:00|1201|1196|1198|1196|1201.25|1197.5|1198|1194.25|0
1754464500000|2025-08-06 07:15:00|1199.25|1194.25|1199.5|1197.5|1201.75|1198.5|1197|1194.25|2
1754464800000|2025-08-06 07:20:00|1199|1197|1196.25|1194.25|1199|1197|1195.75|1192.75|12
1754465100000|2025-08-06 07:25:00|1196.5|1194.5|1196.75|1191.75|1199.25|1196.25|1195.75|1191.75|2
1754465400000|2025-08-06 07:30:00|1195.5|1193.5|1198.5|1196.5|1200.75|1197|1195.5|1193.25|0
1754465700000|2025-08-06 07:35:00|1199.75|1194.75|1199.5|1197.5|1201.25|1198|1197.25|1194.75|1
1754466000000|2025-08-06 07:40:00|1201.25|1196.25|1204.25|1199.25|1204.75|1201|1200|1196.25|3
1754466300000|2025-08-06 07:45:00|1202.5|1200.5|1204|1202|1204.75|1202.5|1202|1198.75|8
1754466600000|2025-08-06 07:50:00|1203.5|1201.5|1203.5|1201.5|1207|1205|1203.25|1201.25|6
1754466900000|2025-08-06 07:55:00|1203.75|1201.75|1203.25|1201.25|1203.75|1201.75|1201.75|1199.75|6
1754467200000|2025-08-06 08:00:00|1203|1201|1201.5|1199.5|1205|1203|1200.75|1198.75|1
1754467500000|2025-08-06 08:05:00|1201.75|1199.75|1203|1201|1204.25|1201|1201|1198.75|0
1754467800000|2025-08-06 08:10:00|1203.25|1201.25|1202.5|1200.5|1205.25|1202|1201.5|1198.75|0
1754468100000|2025-08-06 08:15:00|1204.25|1199.25|1201|1199|1204.75|1201.5|1200.5|1197.75|0
1754468400000|2025-08-06 08:20:00|1200.75|1198.75|1201.5|1199.5|1202.75|1199.5|1199.75|1196.75|0
1754468700000|2025-08-06 08:25:00|1202.75|1197.75|1202.5|1200.5|1204.75|1201.5|1200.5|1196.75|0
1754469000000|2025-08-06 08:30:00|1204.25|1199.25|1201|1199|1204.25|1200.5|1201|1197.75|0
1754469300000|2025-08-06 08:35:00|1201.25|1199.25|1203.75|1198.75|1203.75|1200|1201|1197.75|0
1754469600000|2025-08-06 08:40:00|1202|1200|1199|1197|1203.75|1200.5|1198.25|1196.25|0
1754469900000|2025-08-06 08:45:00|1198.75|1196.75|1198.5|1196.5|1199|1197|1198|1196|0
1754470200000|2025-08-06 08:50:00|1198|1196|1197|1195|1199.75|1196.75|1197|1193.75|0
1754470500000|2025-08-06 08:55:00|1197.25|1195.25|1200|1198|1200.25|1198.25|1197|1195|2
1754470800000|2025-08-06 09:00:00|1201.75|1196.75|1202.25|1200.25|1204.25|1201.25|1200.5|1196.75|3
1754471100000|2025-08-06 09:05:00|1202|1200|1201.75|1196.75|1202|1200|1200.5|1196.75|13
1754471400000|2025-08-06 09:10:00|1200|1198|1201.5|1196.5|1202.25|1198.75|1199|1195.75|2
1754471700000|2025-08-06 09:15:00|1201.75|1196.75|1201.25|1196.25|1202.25|1198.5|1199.5|1195.25|0
1754472000000|2025-08-06 09:20:00|1201|1196|1196.75|1194.75|1201.25|1196.25|1196.75|1193.75|0
1754472300000|2025-08-06 09:25:00|1196.5|1194.5|1197|1195|1199.25|1195.5|1196.5|1193.75|0
1754472600000|2025-08-06 09:30:00|1196.75|1194.75|1195.5|1193.5|1196.75|1194.75|1194|1190.75|4
1754472900000|2025-08-06 09:35:00|1196.75|1191.75|1194.5|1192.5|1196.75|1193.5|1194.5|1190.75|0
1754473200000|2025-08-06 09:40:00|1194.25|1192.25|1194.5|1192.5|1196.75|1193.75|1194|1190.25|0
1754473500000|2025-08-06 09:45:00|1195.25|1193.25|1192.5|1190.5|1195.5|1193.5|1192.5|1189.75|1
1754473800000|2025-08-06 09:50:00|1192.75|1190.75|1195.75|1190.75|1196.25|1192.5|1191.25|1188.25|4
1754474100000|2025-08-06 09:55:00|1195.5|1190.5|1190.25|1188.25|1195.5|1190.5|1190.25|1187.75|0
1754474400000|2025-08-06 10:00:00|1189|1187|1191.5|1189.5|1192.75|1190.5|1186.75|1183.75|2
1754474700000|2025-08-06 10:05:00|1192.75|1187.75|1194.25|1189.25|1195.25|1192|1191.5|1187.75|1
1754475000000|2025-08-06 10:10:00|1192.25|1190.25|1195.25|1193.25|1197.75|1194.5|1191.75|1189.75|7
1754475300000|2025-08-06 10:15:00|1195|1193|1195.75|1193.75|1196|1194|1194.75|1192.75|1
1754475600000|2025-08-06 10:20:00|1196|1194|1196.25|1191.25|1196.75|1194|1194.5|1190.75|2
1754475900000|2025-08-06 10:25:00|1194.5|1192.5|1198.25|1193.25|1198.5|1194.25|1194.5|1190.75|0
1754476200000|2025-08-06 10:30:00|1196.5|1194.5|1196.5|1194.5|1198.25|1194.5|1195.5|1192.75|1
1754476500000|2025-08-06 10:35:00|1196.25|1194.25|1197.5|1195.5|1198.75|1195.75|1196|1192.75|0
1754476800000|2025-08-06 10:40:00|1197.25|1195.25|1196.75|1191.75|1198.75|1195.5|1195|1191.25|7
1754477100000|2025-08-06 10:45:00|1195|1193|1197.25|1192.25|1197.75|1194.5|1194.25|1191.25|14
1754477400000|2025-08-06 10:50:00|1197|1192|1196|1194|1198.75|1194.75|1196|1192|1
1754477700000|2025-08-06 10:55:00|1197.25|1192.25|1194.5|1192.5|1197.25|1193|1194.5|1191.25|0
1754478000000|2025-08-06 11:00:00|1194.25|1192.25|1190|1188|1194.75|1192.25|1189|1185.75|0
1754478300000|2025-08-06 11:05:00|1190.25|1188.25|1189.25|1187.25|1190.25|1188.25|1189|1187|0
1754478600000|2025-08-06 11:10:00|1189|1187|1190|1188|1191.75|1189|1188.5|1185.25|0
1754478900000|2025-08-06 11:15:00|1190.25|1188.25|1190.5|1188.5|1192.25|1190.25|1190.25|1188.25|12
1754479200000|2025-08-06 11:20:00|1189.5|1187.5|1185.25|1183.25|1191.25|1187.75|1185.25|1183.25|2
1754479500000|2025-08-06 11:25:00|1184.75|1182.75|1185.5|1183.5|1187.25|1185|1181.25|1179.25|5
1754479800000|2025-08-06 11:30:00|1185.75|1183.75|1184.75|1182.75|1187|1185|1184|1180.75|0
1754480100000|2025-08-06 11:35:00|1185|1183|1190.25|1188.25|1190.5|1188.5|1185|1183|0
1754480400000|2025-08-06 11:40:00|1190|1188|1191.25|1186.25|1191.25|1188.75|1187.5|1185.5|5
1754480700000|2025-08-06 11:45:00|1190|1188|1188.25|1183.25|1191.25|1188|1186|1183.25|2
1754481000000|2025-08-06 11:50:00|1186.5|1184.5|1186|1184|1188.25|1185|1184.75|1182.25|0
1754481300000|2025-08-06 11:55:00|1185.5|1183.5|1184.25|1182.25|1186.5|1184.5|1182.75|1180.75|1
1754481600000|2025-08-06 12:00:00|1184|1182|1178.25|1176.25|1184.25|1182.25|1176.75|1174.75|3
1754481900000|2025-08-06 12:05:00|1178.5|1176.5|1179.25|1177.25|1182.75|1179.75|1178|1176|2
1754482200000|2025-08-06 12:10:00|1179|1177|1179.5|1177.5|1182|1180|1177.25|1175.25|0
1754482500000|2025-08-06 12:15:00|1180.25|1178.25|1177|1175|1181.75|1179|1177|1174.25|0
1754482800000|2025-08-06 12:20:00|1177.25|1175.25|1175.5|1173.5|1177.25|1175.25|1170.5|1168.5|9
1754483100000|2025-08-06 12:25:00|1175.25|1173.25|1173|1171|1175.25|1173.25|1171.5|1169.5|16
1754483400000|2025-08-06 12:30:00|1171.75|1169.75|1170.75|1168.75|1173.75|1171|1168|1165.75|5
1754483700000|2025-08-06 12:35:00|1171|1169|1174.25|1172.25|1176.75|1173.5|1166.25|1164.25|9
1754484000000|2025-08-06 12:40:00|1173.5|1171.5|1175.25|1170.25|1177.25|1173.75|1171.5|1168.25|5
1754484300000|2025-08-06 12:45:00|1174.25|1172.25|1177|1175|1178.25|1175.75|1173.5|1169.75|10
1754484600000|2025-08-06 12:50:00|1177.25|1175.25|1180.75|1175.75|1182.25|1178.5|1176.25|1174.25|2
1754484900000|2025-08-06 12:55:00|1179.25|1177.25|1180.75|1178.75|1182.75|1179.75|1178.5|1175.25|2
1754485200000|2025-08-06 13:00:00|1180.5|1178.5|1177.75|1175.75|1181|1179|1176.5|1173.25|6
1754485500000|2025-08-06 13:05:00|1177.5|1175.5|1179.25|1177.25|1181|1179|1177|1175|3
1754485800000|2025-08-06 13:10:00|1179|1177|1177.25|1175.25|1179|1177|1174.5|1172.5|2
1754486100000|2025-08-06 13:15:00|1177|1175|1177.25|1175.25|1178|1176|1173.5|1171.5|10
1754486400000|2025-08-06 13:20:00|1176.5|1174.5|1172.5|1170.5|1176.75|1174.75|1172.25|1170.25|5
1754486700000|2025-08-06 13:25:00|1173|1171|1172.25|1170.25|1173|1171|1169.5|1167.5|4
1754487000000|2025-08-06 13:30:00|1172.5|1170.5|1168.5|1166.5|1174.5|1172.5|1168.5|1166.5|1
1754487300000|2025-08-06 13:35:00|1168.25|1166.25|1168.75|1166.75|1170.75|1168|1168.25|1165.75|33
1754487600000|2025-08-06 13:40:00|1168.5|1166.5|1171.25|1169.25|1171.5|1169.5|1168.5|1166.5|2
1754487900000|2025-08-06 13:45:00|1171.5|1169.5|1177.25|1175.25|1178.5|1176.5|1171|1169|10
1754488200000|2025-08-06 13:50:00|1177|1175|1176.25|1174.25|1178.25|1176.25|1173.5|1171.5|6
1754488500000|2025-08-06 13:55:00|1176|1174|1177|1175|1180.25|1178.25|1174.5|1171.75|34
1754488800000|2025-08-06 14:00:00|1176.75|1174.75|1176.75|1171.75|1179.25|1176|1175.25|1171.75|3
1754489100000|2025-08-06 14:05:00|1175.5|1173.5|1173|1171|1177.25|1174|1173|1169.25|7
1754489400000|2025-08-06 14:10:00|1173.25|1171.25|1175.5|1173.5|1177.25|1174|1172.25|1169.25|0
1754489700000|2025-08-06 14:15:00|1176.75|1171.75|1173.5|1171.5|1177.75|1174|1173.5|1169.75|0
1754490000000|2025-08-06 14:20:00|1174.75|1169.75|1171.75|1169.75|1176.25|1172.5|1171.75|1168.75|1
1754490300000|2025-08-06 14:25:00|1171.5|1169.5|1176.75|1171.75|1176.75|1173|1169.25|1165.75|1
1754490600000|2025-08-06 14:30:00|1175|1173|1174.25|1169.25|1175.75|1173|1170.25|1167.25|1
1754490900000|2025-08-06 14:35:00|1173|1171|1174.25|1169.25|1174.75|1171.5|1172|1169.25|2
1754491200000|2025-08-06 14:40:00|1173|1171|1170.25|1165.25|1174.25|1171|1168.5|1165.25|0
1754491500000|2025-08-06 14:45:00|1169|1167|1169.75|1167.75|1171.75|1168.75|1169|1165.25|4
1754491800000|2025-08-06 14:50:00|1169.25|1167.25|1168.5|1166.5|1170.25|1167.5|1168.25|1165.25|0
1754492100000|2025-08-06 14:55:00|1168.75|1166.75|1170|1168|1171.25|1168|1166.75|1164.25|4
1754492400000|2025-08-06 15:00:00|1171.25|1166.25|1169.25|1167.25|1171.75|1168.75|1169.25|1166.25|1
1754492700000|2025-08-06 15:05:00|1169|1167|1169.5|1167.5|1170.75|1167.5|1166.5|1164.25|19
1754493000000|2025-08-06 15:10:00|1169.75|1167.75|1169.75|1164.75|1171.25|1168|1167|1163.75|0
1754493300000|2025-08-06 15:15:00|1168|1166|1167.25|1165.25|1169.25|1166.5|1165.25|1162.25|0
1754493600000|2025-08-06 15:20:00|1167.5|1165.5|1165.5|1163.5|1168|1166|1164.5|1162.5|11
1754493900000|2025-08-06 15:25:00|1165|1163|1165.75|1163.75|1168|1166|1165|1163|2
1754494200000|2025-08-06 15:30:00|1166|1164|1166|1164|1168.75|1165.5|1164.5|1162.25|3
1754494500000|2025-08-06 15:35:00|1167.25|1162.25|1169.25|1167.25|1169.25|1167.25|1164|1161.75|20
1754494800000|2025-08-06 15:40:00|1169|1167|1171|1169|1172.75|1169.5|1166.5|1163.75|3
1754495100000|2025-08-06 15:45:00|1172.75|1167.75|1170|1168|1173.25|1169.5|1168|1164.75|0
1754495400000|2025-08-06 15:50:00|1169.5|1167.5|1170.25|1165.25|1171.25|1168|1168.5|1165.25|0
1754495700000|2025-08-06 15:55:00|1169|1167|1165.5|1163.5|1170.25|1167|1165.5|1162.75|2
1754496000000|2025-08-06 16:00:00|1165.75|1163.75|1164.25|1162.25|1167.25|1164.5|1164.25|1161.25|0
1754496300000|2025-08-06 16:05:00|1164|1162|1166.75|1161.75|1167.25|1163.5|1163.75|1161.75|1
1754496600000|2025-08-06 16:10:00|1165.5|1163.5|1164.25|1162.25|1166.75|1163.5|1164.25|1161.25|0
1754496900000|2025-08-06 16:15:00|1164.5|1162.5|1164|1162|1165.25|1162.75|1162.25|1159.25|0
1754497200000|2025-08-06 16:20:00|1164.25|1162.25|1164.25|1162.25|1165.25|1163.25|1163.5|1161.5|16
1754497500000|2025-08-06 16:25:00|1164|1162|1163.75|1161.75|1164.25|1162.25|1163.25|1161.25|1
1754497800000|2025-08-06 16:30:00|1163.25|1161.25|1162.25|1160.25|1163.75|1161.75|1160.75|1158.75|60
1754498100000|2025-08-06 16:35:00|1161.5|1159.5|1158.5|1156.5|1162.25|1160.25|1157.5|1155.5|43
1754498400000|2025-08-06 16:40:00|1158.25|1156.25|1160.25|1158.25|1161.25|1159|1158|1156|37
1754498700000|2025-08-06 16:45:00|1160|1158|1163|1161|1164.25|1162.25|1160|1158|50
1754499000000|2025-08-06 16:50:00|1162.75|1160.75|1164.5|1162.5|1165|1163|1160.5|1158.5|59
1754499300000|2025-08-06 16:55:00|1164|1162|1163.25|1161.25|1165.25|1163.25|1161.5|1159.5|157
1754499600000|2025-08-06 17:00:00|1163.75|1161.75|1161.75|1159.75|1164.5|1162.5|1160.5|1158.25|16
1754499900000|2025-08-06 17:05:00|1161.5|1159.5|1163.25|1161.25|1163.25|1161.25|1160.25|1158.25|8
1754500200000|2025-08-06 17:10:00|1163.5|1161.5|1163|1161|1164.75|1161.75|1163|1159.75|1
1754500500000|2025-08-06 17:15:00|1164.75|1159.75|1163.75|1161.75|1166.25|1163.5|1162|1158.25|0
1754500800000|2025-08-06 17:20:00|1164.25|1162.25|1164.5|1162.5|1164.75|1162.75|1164|1162|0
1754501100000|2025-08-06 17:25:00|1164.25|1162.25|1167|1165|1168.75|1165.75|1164.25|1161.75|5
1754501400000|2025-08-06 17:30:00|1166.75|1164.75|1167.75|1165.75|1168.75|1166.5|1166.5|1163.75|7
1754501700000|2025-08-06 17:35:00|1168.25|1166.25|1169.25|1167.25|1170|1168|1166.25|1164.25|9
1754502000000|2025-08-06 17:40:00|1169|1167|1170|1168|1170|1168|1168.5|1166.5|5
1754502300000|2025-08-06 17:45:00|1170.25|1168.25|1171.5|1169.5|1171.75|1169.75|1169.5|1167.5|6
1754502600000|2025-08-06 17:50:00|1170.5|1168.5|1169.25|1167.25|1170.5|1168.5|1168.25|1166.25|1
1754502900000|2025-08-06 17:55:00|1169|1167|1171|1169|1172.75|1169.5|1168.5|1166.25|5
1754503200000|2025-08-06 18:00:00|1170.25|1168.25|1168|1166|1170.25|1168.25|1167.25|1165.25|4
1754503500000|2025-08-06 18:05:00|1167.75|1165.75|1166.25|1164.25|1167.75|1165.75|1166|1164|0
1754503800000|2025-08-06 18:10:00|1166|1164|1166.75|1161.75|1168.25|1165|1165.25|1161.75|3
1754504100000|2025-08-06 18:15:00|1165.5|1163.5|1164.75|1162.75|1167.25|1164|1164.75|1161.75|2
1754504400000|2025-08-06 18:20:00|1164.5|1162.5|1166|1164|1167.5|1164.25|1164.5|1161.75|6
1754504700000|2025-08-06 18:25:00|1166.25|1164.25|1166.5|1164.5|1168.25|1165|1165.75|1163.25|0
1754505000000|2025-08-06 18:30:00|1168.25|1163.25|1168.25|1166.25|1168.75|1166.75|1166.25|1163.25|0
1754505300000|2025-08-06 18:35:00|1168.5|1166.5|1168.25|1166.25|1170.25|1167.25|1168.25|1165.25|2
1754505600000|2025-08-06 18:40:00|1167.75|1165.75|1168|1166|1168|1166|1167|1165|0
1754505900000|2025-08-06 18:45:00|1168.25|1166.25|1169.75|1167.75|1170.25|1168.25|1168.25|1166.25|0
1754506200000|2025-08-06 18:50:00|1170|1168|1170.75|1168.75|1170.75|1168.75|1168.75|1166.75|0
1754506500000|2025-08-06 18:55:00|1170.5|1168.5|1169|1167|1171|1169|1168.75|1166.75|0
1754506800000|2025-08-06 19:00:00|1169.25|1167.25|1167.75|1165.75|1169.25|1167.25|1167.75|1165.75|4
1754507100000|2025-08-06 19:05:00|1168|1166|1167.75|1165.75|1168.75|1166.75|1167.75|1165.75|3
1754507400000|2025-08-06 19:10:00|1168|1166|1172|1170|1172.25|1170.25|1168|1166|3
1754507700000|2025-08-06 19:15:00|1172.25|1170.25|1174|1172|1174.25|1172|1172|1169.25|0
1754508000000|2025-08-06 19:20:00|1173.75|1171.75|1174.75|1172.75|1174.75|1172.75|1173|1171|1
1754508300000|2025-08-06 19:25:00|1175|1173|1172|1170|1175|1173|1172|1170|0
1754508600000|2025-08-06 19:30:00|1172.25|1170.25|1172|1170|1172.25|1170.25|1171.75|1169.75|0
1754508900000|2025-08-06 19:35:00|1171.75|1169.75|1172.5|1170.5|1172.75|1170.75|1171.75|1169.75|7
1754509200000|2025-08-06 19:40:00|1172.75|1170.75|1173.25|1171.25|1173.75|1171.75|1172.5|1170.5|5
1754509500000|2025-08-06 19:45:00|1173|1171|1172|1170|1173.25|1171.25|1171.5|1169.5|0
1754509800000|2025-08-06 19:50:00|1172.25|1170.25|1171.25|1169.25|1172.25|1170.25|1171|1169|3
1754510100000|2025-08-06 19:55:00|1171.5|1169.5|1172.75|1170.75|1173|1171|1171.25|1169.25|0
1754510400000|2025-08-06 20:00:00|1172.5|1170.5|1173.25|1171.25|1173.75|1171.25|1172|1168.75|0
1754510700000|2025-08-06 20:05:00|1173|1171|1171.5|1169.5|1173|1171|1171|1169|0
1754511000000|2025-08-06 20:10:00|1171.25|1169.25|1171.5|1169.5|1171.5|1169.5|1171|1169|5
1754511300000|2025-08-06 20:15:00|1171.75|1169.75|1172|1170|1172.25|1170.25|1171.5|1169.5|0
1754511600000|2025-08-06 20:20:00|1172.25|1170.25|1172.5|1170.5|1172.5|1170.5|1172|1170|0
1754511900000|2025-08-06 20:25:00|1172.75|1170.75|1172.25|1170.25|1173.25|1171.25|1172.25|1170.25|0
1754512200000|2025-08-06 20:30:00|1172|1170|1172|1170|1172.25|1170.25|1171.75|1169.75|0
1754512500000|2025-08-06 20:35:00|1171.75|1169.75|1172.75|1170.75|1172.75|1170.75|1171.75|1169.75|0
1754512800000|2025-08-06 20:40:00|1172.5|1170.5|1172.5|1170.5|1172.75|1170.75|1172.25|1170.25|0
1754513100000|2025-08-06 20:45:00|1172.25|1170.25|1172.25|1170.25|1173|1171|1172|1170|0
1754513400000|2025-08-06 20:50:00|1172.5|1170.5|1172.25|1170.25|1173|1171|1172|1170|0
1754513700000|2025-08-06 20:55:00|1172.5|1170.5|1171.75|1169.75|1172.5|1170.5|1170.5|1168.5|0
1754517600000|2025-08-06 22:00:00|1173.75|1168.75|1177.75|1175.75|1178.75|1175.75|1173.75|1168.75|0
1754517900000|2025-08-06 22:05:00|1178.75|1173.75|1178.25|1173.25|1179.75|1176.75|1176.25|1173.25|0
1754518200000|2025-08-06 22:10:00|1177|1175|1176.5|1174.5|1178.25|1175|1176.5|1173.25|0
1754518500000|2025-08-06 22:15:00|1177.75|1172.75|1178.25|1173.25|1178.25|1175.25|1176|1172.25|0
1754518800000|2025-08-06 22:20:00|1176.5|1174.5|1177|1175|1178.75|1175|1176.5|1173.25|0
1754519100000|2025-08-06 22:25:00|1178.25|1173.25|1178.25|1173.25|1178.25|1175|1176.5|1173.25|0
1754519400000|2025-08-06 22:30:00|1177|1175|1178.25|1173.25|1178.25|1175|1176.75|1173.25|0
1754519700000|2025-08-06 22:35:00|1178.5|1173.5|1177.5|1175.5|1178.5|1175.5|1177.5|1173.5|0
1754520000000|2025-08-06 22:40:00|1178.75|1173.75|1177|1175|1178.75|1175|1176.75|1173.25|0
1754520300000|2025-08-06 22:45:00|1178.75|1173.75|1178.25|1173.25|1178.75|1175|1176.5|1173.25|0
1754520600000|2025-08-06 22:50:00|1177|1175|1177|1175|1178.25|1175|1176.5|1172.75|0
1754521200000|2025-08-06 23:00:00|1176.75|1174.75|1177.75|1172.75|1178.25|1174.75|1176.5|1172.75|0
1754521500000|2025-08-06 23:05:00|1176.5|1174.5|1178|1176|1179.25|1176|1176.5|1173.25|0
1754521800000|2025-08-06 23:10:00|1178.5|1176.5|1178.75|1176.75|1180.25|1177.25|1178.25|1175.25|0
1754522100000|2025-08-06 23:15:00|1178.5|1176.5|1178.75|1176.75|1178.75|1176.75|1178.5|1176.5|0
1754522400000|2025-08-06 23:20:00|1178.5|1176.5|1179|1177|1179.75|1177|1178.5|1174.75|0
1754522700000|2025-08-06 23:25:00|1178.75|1176.75|1177.5|1175.5|1179.25|1176.75|1177.5|1174.25|0
1754523000000|2025-08-06 23:30:00|1177.25|1175.25|1177|1175|1178.25|1175.25|1177|1173.25|0
1754523300000|2025-08-06 23:35:00|1178.25|1173.25|1178.75|1173.75|1179.25|1175.5|1177|1173.25|0
1754523600000|2025-08-06 23:40:00|1177|1175|1177.75|1172.75|1178.25|1175|1176.5|1172.75|0
1754523900000|2025-08-06 23:45:00|1176|1174|1178.25|1173.25|1178.25|1174|1176|1172.25|0
1754524200000|2025-08-06 23:50:00|1176.5|1174.5|1177.75|1172.75|1178.25|1174.5|1176.5|1172.75|0
1754524500000|2025-08-06 23:55:00|1176|1174|1176.25|1174.25|1176.25|1174.25|1176|1174|0
1754524800000|2025-08-07 00:00:00|1176|1174|1175.25|1170.25|1177.25|1174.25|1173.5|1170.25|0
1754525100000|2025-08-07 00:05:00|1174|1172|1176.75|1171.75|1176.75|1173|1174|1171.25|0
1754525400000|2025-08-07 00:10:00|1175|1173|1176|1174|1176.5|1174|1174.5|1170.75|0
1754525700000|2025-08-07 00:15:00|1177.25|1172.25|1179.25|1174.25|1179.25|1175|1176|1172.25|0
1754526000000|2025-08-07 00:20:00|1178|1176|1178.25|1173.25|1179.25|1176|1176.5|1172.75|0
1754526300000|2025-08-07 00:25:00|1177|1175|1178.75|1173.75|1178.75|1175|1176|1173|0
1754526600000|2025-08-07 00:30:00|1179|1174|1178|1176|1179.25|1176|1178|1174|0
1754527200000|2025-08-07 00:40:00|1177.75|1175.75|1177.5|1175.5|1179.25|1176|1177.5|1174.25|0
1754527500000|2025-08-07 00:45:00|1177|1175|1176|1174|1177.75|1175|1176|1172.75|0
1754527800000|2025-08-07 00:50:00|1176.25|1174.25|1178.25|1173.25|1178.25|1175|1176|1172.75|0
1754528100000|2025-08-07 00:55:00|1176.5|1174.5|1178.25|1173.25|1178.25|1174.5|1176.5|1173.25|0
1754528400000|2025-08-07 01:00:00|1176.5|1174.5|1176.75|1174.75|1178.75|1175|1175.75|1172.75|0
1754528700000|2025-08-07 01:05:00|1177|1175|1178|1176|1179.25|1176|1177|1174.25|1
1754529000000|2025-08-07 01:10:00|1177.75|1175.75|1177.5|1175.5|1179.25|1176|1177|1173.75|0
1754529300000|2025-08-07 01:15:00|1179.25|1174.25|1177|1175|1179.25|1175.5|1177|1174.25|0
1754529600000|2025-08-07 01:20:00|1178.25|1173.25|1178.25|1173.25|1178.25|1175|1177|1173.25|0
1754529900000|2025-08-07 01:25:00|1177|1175|1179.25|1174.25|1179.25|1175.25|1177|1173.25|1
1754530200000|2025-08-07 01:30:00|1178|1176|1177.5|1175.5|1179.25|1176|1177.5|1174.25|0
1754530500000|2025-08-07 01:35:00|1179.25|1174.25|1178|1176|1179.25|1176|1177.5|1174.25|1
1754530800000|2025-08-07 01:40:00|1179.25|1174.25|1180|1178|1180.25|1178|1178|1174.25|2
1754531100000|2025-08-07 01:45:00|1181.25|1176.25|1180|1178|1181.25|1178|1179.5|1175.75|0
1754531400000|2025-08-07 01:50:00|1180.25|1178.25|1180.75|1175.75|1181.25|1178.25|1180|1175.75|0
1754531700000|2025-08-07 01:55:00|1179|1177|1179|1177|1181.25|1177.75|1178.75|1175.75|5
1754532000000|2025-08-07 02:00:00|1179.25|1177.25|1179|1177|1180.75|1177.5|1179|1175.75|0
1754532300000|2025-08-07 02:05:00|1179.75|1174.75|1181.25|1176.25|1181.25|1178|1179|1174.75|1
1754532600000|2025-08-07 02:10:00|1180|1178|1180|1178|1181.25|1178|1180|1176.25|0
1754532900000|2025-08-07 02:15:00|1181.25|1176.25|1179|1177|1181.25|1177.5|1179|1175.75|0
1754533200000|2025-08-07 02:20:00|1178.75|1176.75|1179.25|1174.25|1179.25|1176.75|1177.5|1174.25|0
1754533500000|2025-08-07 02:25:00|1177.5|1175.5|1176.25|1171.25|1177.5|1175.5|1173.5|1171.25|1
1754533800000|2025-08-07 02:30:00|1175|1173|1174|1172|1176.75|1173|1173|1170.25|0
1754534100000|2025-08-07 02:35:00|1174.25|1172.25|1174|1172|1175.25|1172.25|1173.25|1170.25|0
1754534400000|2025-08-07 02:40:00|1174.75|1172.75|1174.5|1172.5|1176.25|1172.75|1174|1170.75|0
1754534700000|2025-08-07 02:45:00|1176.25|1171.25|1174|1172|1176.75|1173.5|1174|1170.25|0
1754535000000|2025-08-07 02:50:00|1175.75|1170.75|1175.5|1173.5|1176.75|1173.75|1173.75|1170.75|1
1754535300000|2025-08-07 02:55:00|1175.75|1173.75|1178.25|1173.25|1178.75|1175|1175.5|1172.25|0
1754535600000|2025-08-07 03:00:00|1178|1173|1177.75|1172.75|1178|1174.5|1176|1172.25|0
1754535900000|2025-08-07 03:05:00|1176|1174|1177.25|1172.25|1177.75|1174|1176|1172.25|0
1754536200000|2025-08-07 03:10:00|1177.75|1172.75|1177.25|1172.25|1177.75|1173.5|1175.5|1171.75|0
1754536500000|2025-08-07 03:15:00|1176|1174|1177|1172|1177.25|1174|1175.5|1171.75|0
1754536800000|2025-08-07 03:20:00|1177.25|1172.25|1176|1174|1177.25|1174|1176|1172.25|0
1754537100000|2025-08-07 03:25:00|1177.25|1172.25|1178.25|1173.25|1178.25|1174|1176|1172.25|0
1754537400000|2025-08-07 03:30:00|1177|1175|1177.75|1172.75|1178.25|1175|1176|1172.25|0
1754537700000|2025-08-07 03:35:00|1178|1173|1177.5|1175.5|1179.25|1175.5|1177|1172.75|0
1754538000000|2025-08-07 03:40:00|1177.75|1175.75|1180|1175|1180.25|1176|1177.5|1173.75|0
1754538300000|2025-08-07 03:45:00|1180.25|1175.25|1181.25|1176.25|1181.25|1178|1178.75|1175.25|0
1754538600000|2025-08-07 03:50:00|1180|1178|1180.75|1175.75|1181.25|1178|1179|1175.25|0
1754538900000|2025-08-07 03:55:00|1181|1176|1181|1176|1181.25|1178|1180|1175.75|0
1754539200000|2025-08-07 04:00:00|1181.25|1176.25|1180.75|1175.75|1181.25|1176.25|1180.75|1175.75|0
1754539500000|2025-08-07 04:05:00|1179|1177|1180.75|1175.75|1180.75|1177|1179|1175.75|0
1754539800000|2025-08-07 04:10:00|1181.25|1176.25|1180.75|1175.75|1181.25|1177.5|1179.5|1175.75|0
1754540100000|2025-08-07 04:15:00|1181|1176|1180.75|1175.75|1181|1177.5|1179.5|1175.75|0
1754540400000|2025-08-07 04:20:00|1179.5|1177.5|1180|1178|1181.25|1178|1179.5|1176.25|0
1754540700000|2025-08-07 04:25:00|1179.5|1177.5|1181.25|1176.25|1181.25|1178|1179|1175.75|0
1754541000000|2025-08-07 04:30:00|1179.5|1177.5|1181.25|1176.25|1181.25|1178|1179.5|1176|0
1754541300000|2025-08-07 04:35:00|1181|1176|1181.25|1176.25|1181.25|1176.25|1181|1176|0
1754541600000|2025-08-07 04:40:00|1180|1178|1179|1177|1181.25|1178|1179|1175.75|2
1754541900000|2025-08-07 04:45:00|1180.25|1175.25|1179.75|1174.75|1180.25|1177|1178.5|1174.75|0
1754542200000|2025-08-07 04:50:00|1178.75|1176.75|1179|1177|1180.25|1177|1178.5|1175.25|0
1754542500000|2025-08-07 04:55:00|1179.5|1177.5|1180|1178|1181.25|1178|1179|1175.25|0
1754542800000|2025-08-07 05:00:00|1179.5|1177.5|1179.5|1177.5|1180.75|1178.25|1179|1175.25|0
1754543100000|2025-08-07 05:05:00|1180.5|1178.5|1181.25|1176.25|1181.25|1178.5|1179.5|1175.75|1
1754543400000|2025-08-07 05:10:00|1180|1178|1180.25|1175.25|1181.25|1178|1180|1175.25|0
1754543700000|2025-08-07 05:15:00|1179.75|1174.75|1179.75|1174.75|1180.25|1176|1178|1174.25|0
1754544000000|2025-08-07 05:20:00|1178|1176|1179.75|1174.75|1179.75|1176|1177.75|1174.25|0
1754544300000|2025-08-07 05:25:00|1178|1176|1180.25|1175.25|1180.25|1176|1178|1174.25|0
1754544600000|2025-08-07 05:30:00|1180.5|1175.5|1178|1176|1180.75|1177.5|1177.75|1174.75|0
1754544900000|2025-08-07 05:35:00|1178.75|1176.75|1179.75|1174.75|1179.75|1176.75|1178|1174.75|0
1754545200000|2025-08-07 05:40:00|1178.5|1176.5|1178.75|1176.75|1180.75|1176.75|1178|1174.75|0
1754545500000|2025-08-07 05:45:00|1178.5|1176.5|1177.5|1175.5|1179.25|1176.75|1177.5|1174.25|0
1754545800000|2025-08-07 05:50:00|1177.25|1175.25|1178|1176|1179.75|1176.5|1177.25|1174.25|0
1754546100000|2025-08-07 05:55:00|1179.75|1174.75|1178.5|1176.5|1179.75|1176.5|1178|1174.75|0
1754546400000|2025-08-07 06:00:00|1178.75|1176.75|1184|1182|1184|1182|1178.5|1176.25|3
1754546700000|2025-08-07 06:05:00|1183.75|1181.75|1183|1181|1184.75|1181.75|1182.5|1178.75|0
1754547000000|2025-08-07 06:10:00|1184.25|1179.25|1182.25|1180.25|1184.25|1181|1182|1178.75|0
1754547300000|2025-08-07 06:15:00|1182|1180|1182.5|1180.5|1182.5|1180.5|1182|1180|0
1754547600000|2025-08-07 06:20:00|1182.25|1180.25|1185.25|1180.25|1185.25|1182.25|1182.25|1179.75|1
1754547900000|2025-08-07 06:25:00|1184|1182|1183.5|1181.5|1184.25|1182.25|1183.5|1181.5|0
1754548200000|2025-08-07 06:30:00|1183.25|1181.25|1184.75|1182.75|1184.75|1182.75|1182.5|1180.5|0
1754548500000|2025-08-07 06:35:00|1184.5|1182.5|1186|1184|1187|1185|1184.5|1182.5|2
1754548800000|2025-08-07 06:40:00|1185.75|1183.75|1190|1188|1192.25|1189.25|1185.75|1183.75|1
1754549100000|2025-08-07 06:45:00|1191.25|1186.25|1188.75|1183.75|1191.25|1188|1186.75|1183.25|0
1754549400000|2025-08-07 06:50:00|1187|1185|1185|1183|1189.75|1186.75|1185|1181.75|1
1754549700000|2025-08-07 06:55:00|1186.75|1181.75|1183|1181|1188.25|1184.5|1183|1179.25|3
1754550000000|2025-08-07 07:00:00|1184.25|1179.25|1178|1176|1184.25|1180.5|1177.5|1174.75|1
1754550300000|2025-08-07 07:05:00|1177.75|1175.75|1179.75|1174.75|1180.75|1177.75|1176|1172.75|3
1754550600000|2025-08-07 07:10:00|1178|1176|1180.5|1178.5|1181.75|1178.5|1178|1174.75|1
1754550900000|2025-08-07 07:15:00|1182.25|1177.25|1182|1180|1184.25|1180.5|1181.5|1177.25|0
1754551200000|2025-08-07 07:20:00|1181.75|1179.75|1179.75|1177.75|1183.75|1180|1179.75|1176.75|0
1754551500000|2025-08-07 07:25:00|1179.5|1177.5|1180.25|1175.25|1181.75|1178.5|1178.5|1175.25|1
1754551800000|2025-08-07 07:30:00|1179|1177|1184.25|1182.25|1184.25|1182.25|1179|1175.75|2
1754552100000|2025-08-07 07:35:00|1183.5|1181.5|1185.25|1180.25|1187.25|1184|1183.5|1179.75|1
1754552400000|2025-08-07 07:40:00|1184|1182|1185.75|1180.75|1188.25|1184.5|1184|1180.75|2
1754552700000|2025-08-07 07:45:00|1184|1182|1184.75|1179.75|1185.75|1182.5|1182.25|1179.75|1
1754553000000|2025-08-07 07:50:00|1183.5|1181.5|1182.75|1180.75|1185.5|1181.75|1182.25|1179.75|3
1754553300000|2025-08-07 07:55:00|1183|1181|1184.75|1179.75|1184.75|1181.5|1180.5|1176.75|23
1754553600000|2025-08-07 08:00:00|1183.5|1181.5|1178.25|1173.25|1184.75|1181.5|1173.25|1170.25|1
1754553900000|2025-08-07 08:05:00|1178.75|1173.75|1176.75|1171.75|1178.75|1175.75|1170.25|1166.75|2
1754554200000|2025-08-07 08:10:00|1175.5|1173.5|1175.75|1170.75|1178.75|1175|1171.5|1167.75|0
1754554500000|2025-08-07 08:15:00|1175.5|1170.5|1175.25|1170.25|1177.75|1174|1171.75|1168.5|0
1754554800000|2025-08-07 08:20:00|1175.75|1170.75|1179|1177|1180.25|1177.25|1174|1170|12
1754555100000|2025-08-07 08:25:00|1178.5|1176.5|1180.5|1178.5|1182.25|1179.25|1178.5|1174.75|14
1754555400000|2025-08-07 08:30:00|1180.75|1178.75|1179.75|1177.75|1182.25|1180|1179.5|1176.75|10
1754555700000|2025-08-07 08:35:00|1180|1178|1181.5|1179.5|1182.5|1180.5|1179.75|1177.75|4
1754556000000|2025-08-07 08:40:00|1181.75|1179.75|1179.75|1177.75|1182.75|1179.75|1179.75|1176.75|3
1754556300000|2025-08-07 08:45:00|1179.25|1177.25|1183|1181|1184.25|1181.25|1179|1175.75|4
1754556600000|2025-08-07 08:50:00|1183.25|1181.25|1182.75|1180.75|1184.75|1182.75|1182|1178.25|0
1754556900000|2025-08-07 08:55:00|1182|1180|1185|1183|1186.25|1183.5|1181.25|1179.25|53
1754557200000|2025-08-07 09:00:00|1186.75|1181.75|1182.75|1180.75|1187.75|1184|1182.5|1178.75|25
1754557500000|2025-08-07 09:05:00|1183.5|1181.5|1183.5|1181.5|1185.75|1182|1183.25|1179.5|2
1754557800000|2025-08-07 09:10:00|1183.75|1181.75|1182.5|1180.5|1184.25|1181.75|1182.5|1179.25|0
1754558100000|2025-08-07 09:15:00|1182.25|1180.25|1181|1179|1184.25|1180.5|1180.75|1178.75|0
1754558400000|2025-08-07 09:20:00|1181.25|1179.25|1186|1184|1187.25|1184.25|1181.25|1179.25|2
1754558700000|2025-08-07 09:25:00|1185.75|1183.75|1183.5|1181.5|1186.75|1184|1183.5|1180.75|0
1754559000000|2025-08-07 09:30:00|1183.25|1181.25|1180.5|1178.5|1183.25|1181.25|1180.5|1177.75|1
1754559300000|2025-08-07 09:35:00|1180.25|1178.25|1181.25|1179.25|1183.75|1180.25|1180|1176.25|3
1754559600000|2025-08-07 09:40:00|1181.5|1179.5|1184|1182|1186.75|1183|1181.5|1179.5|3
1754559900000|2025-08-07 09:45:00|1184.5|1182.5|1186|1184|1188.25|1185.25|1184.5|1181.75|1
1754560200000|2025-08-07 09:50:00|1187.25|1182.25|1184.75|1179.75|1187.25|1183.5|1183.5|1179.75|1
1754560500000|2025-08-07 09:55:00|1183.5|1181.5|1183|1181|1184.75|1181.5|1182.25|1179.75|8
1754560800000|2025-08-07 10:00:00|1184.25|1179.25|1184|1182|1184.75|1182|1180.5|1177.25|0
1754561100000|2025-08-07 10:05:00|1183.5|1181.5|1183.75|1178.75|1184.75|1181.5|1182.5|1178.75|0
1754561400000|2025-08-07 10:10:00|1182|1180|1181.75|1176.75|1183.25|1180|1180.5|1176.75|0
1754561700000|2025-08-07 10:15:00|1180|1178|1179.5|1177.5|1181.25|1178|1178|1174.25|3
1754562000000|2025-08-07 10:20:00|1179.75|1177.75|1181|1179|1182.25|1179|1179.5|1176.75|0
1754562300000|2025-08-07 10:25:00|1182.25|1177.25|1179|1177|1182.25|1178.5|1179|1176.75|0
1754562600000|2025-08-07 10:30:00|1179.25|1177.25|1180|1178|1181.75|1179|1179.25|1176.25|0
1754562900000|2025-08-07 10:35:00|1181.25|1176.25|1182|1180|1183.25|1180|1179.5|1175.75|2
1754563200000|2025-08-07 10:40:00|1182.25|1180.25|1185.25|1180.25|1186.25|1182.5|1182.25|1178.75|1
1754563500000|2025-08-07 10:45:00|1183.5|1181.5|1184|1182|1185.75|1182.75|1182.5|1179.75|0
1754563800000|2025-08-07 10:50:00|1183.5|1181.5|1180|1178|1184.75|1181.5|1179.75|1177.75|9
1754564100000|2025-08-07 10:55:00|1179.5|1177.5|1178|1176|1181.25|1178|1177.5|1173.75|0
1754564400000|2025-08-07 11:00:00|1178.5|1176.5|1179.75|1174.75|1179.75|1176.5|1176.5|1173.75|0
1754564700000|2025-08-07 11:05:00|1178.5|1176.5|1179.75|1174.75|1180.25|1176.75|1177|1173.75|0
1754565000000|2025-08-07 11:10:00|1178.5|1176.5|1180.25|1175.25|1180.25|1177.25|1177.5|1173.75|0
1754565300000|2025-08-07 11:15:00|1179|1177|1182.75|1177.75|1184|1181.25|1179|1177|1
1754565600000|2025-08-07 11:20:00|1182.25|1177.25|1179.75|1174.75|1182.25|1178.5|1178|1174.25|0
1754565900000|2025-08-07 11:25:00|1178|1176|1180.75|1175.75|1181.75|1178|1178|1174.75|0
1754566200000|2025-08-07 11:30:00|1180.5|1175.5|1179.75|1174.75|1182.25|1179|1179|1174.75|1
1754566500000|2025-08-07 11:35:00|1178.5|1176.5|1181.75|1176.75|1183.75|1180|1178.5|1176.25|1
1754566800000|2025-08-07 11:40:00|1182|1177|1184.25|1179.25|1184.25|1180|1180|1175|0
1754567100000|2025-08-07 11:45:00|1184|1179|1182.5|1180.5|1184.25|1180.5|1182|1178.25|0
1754567400000|2025-08-07 11:50:00|1183.75|1178.75|1187.5|1185.5|1189.25|1186.25|1182.5|1178.75|65
1754567700000|2025-08-07 11:55:00|1187.75|1185.75|1187|1185|1189.25|1186.75|1186.75|1183.75|3
1754568000000|2025-08-07 12:00:00|1186.75|1184.75|1186.5|1184.5|1189.25|1186.75|1186|1182.25|0
1754568300000|2025-08-07 12:05:00|1186|1184|1182|1180|1186|1184|1182|1178.25|2
1754568600000|2025-08-07 12:10:00|1181.75|1179.75|1181|1179|1185.25|1182|1180.5|1177.75|2
1754568900000|2025-08-07 12:15:00|1181.25|1179.25|1182.5|1180.5|1184.25|1181.25|1181.25|1178.75|3
1754569200000|2025-08-07 12:20:00|1182.75|1180.75|1183.5|1181.5|1184.25|1181.5|1181.5|1178.75|0
1754569500000|2025-08-07 12:25:00|1183.25|1181.25|1188.5|1186.5|1189.75|1187.75|1183.25|1181.25|10
1754569800000|2025-08-07 12:30:00|1189|1187|1192.25|1187.25|1192.75|1189.25|1188.5|1186.25|3
1754570100000|2025-08-07 12:35:00|1191|1189|1190.25|1185.25|1192.75|1189.5|1187.25|1184.25|3
1754570400000|2025-08-07 12:40:00|1188.5|1186.5|1188.5|1186.5|1192.5|1190.5|1188.25|1185.25|0
1754570700000|2025-08-07 12:45:00|1188.25|1186.25|1190|1188|1192.75|1190.25|1187.5|1183.75|1
1754571000000|2025-08-07 12:50:00|1191.75|1186.75|1188|1186|1192.25|1189|1186|1183.25|1
1754571300000|2025-08-07 12:55:00|1187.75|1185.75|1186|1184|1188.75|1185.75|1184|1180.25|0
1754571600000|2025-08-07 13:00:00|1186.25|1184.25|1191.25|1189.25|1193.25|1190.25|1185.5|1182.25|2
1754571900000|2025-08-07 13:05:00|1191.75|1189.75|1189.75|1187.75|1193.25|1189.75|1188.75|1185.75|0
1754572200000|2025-08-07 13:10:00|1189.5|1187.5|1183|1181|1191.75|1188.5|1183|1179.75|0
1754572500000|2025-08-07 13:15:00|1183.75|1181.75|1188.75|1183.75|1189.75|1186.75|1183|1179.75|3
1754572800000|2025-08-07 13:20:00|1187|1185|1184|1182|1189.75|1187|1183.75|1181.75|9
1754573100000|2025-08-07 13:25:00|1187.25|1182.25|1187.75|1182.75|1188.25|1185.25|1186|1182.25|5
1754573400000|2025-08-07 13:30:00|1186.5|1184.5|1192.25|1187.25|1192.25|1188.5|1183.5|1180.75|3
1754573700000|2025-08-07 13:35:00|1190.5|1188.5|1191.5|1189.5|1193.75|1191.5|1189.5|1185.75|7
1754574000000|2025-08-07 13:40:00|1191.25|1189.25|1196.75|1194.75|1197|1195|1190.5|1188.5|45
1754574300000|2025-08-07 13:45:00|1197|1195|1195|1193|1198.5|1196.5|1193.5|1191.5|11
1754574600000|2025-08-07 13:50:00|1194.75|1192.75|1195.75|1193.75|1198.25|1196.25|1194.75|1192.75|1
1754574900000|2025-08-07 13:55:00|1195.5|1193.5|1192.75|1187.75|1195.5|1193.5|1190.25|1187.25|23
1754575200000|2025-08-07 14:00:00|1191.5|1189.5|1187.25|1185.25|1191.75|1189.5|1185.5|1183.5|17
1754575500000|2025-08-07 14:05:00|1187.5|1185.5|1183|1181|1189.25|1187.25|1182|1180|10
1754575800000|2025-08-07 14:10:00|1182.75|1180.75|1183.75|1181.75|1185.5|1183.5|1181.5|1179.5|2
1754576100000|2025-08-07 14:15:00|1183.25|1181.25|1180.75|1178.75|1183.5|1181.5|1180|1178|7
1754576400000|2025-08-07 14:20:00|1181.25|1179.25|1179.5|1177.5|1182.75|1180|1179.25|1177.25|0
1754576700000|2025-08-07 14:25:00|1179.25|1177.25|1183|1181|1183|1181|1179|1177|24
1754577000000|2025-08-07 14:30:00|1183.5|1181.5|1184|1182|1185.25|1183|1180.25|1178.25|16
1754577300000|2025-08-07 14:35:00|1183.75|1181.75|1185.25|1183.25|1185.25|1183.25|1182.25|1180.25|37
1754577600000|2025-08-07 14:40:00|1185|1183|1184.25|1182.25|1185.75|1183.75|1183.5|1181.5|9
1754577900000|2025-08-07 14:45:00|1183.75|1181.75|1182|1180|1184.25|1182.25|1181|1178.25|7
1754578200000|2025-08-07 14:50:00|1181.5|1179.5|1184.25|1182.25|1184.75|1182.75|1181.5|1178.25|13
1754578500000|2025-08-07 14:55:00|1184|1182|1183|1181|1184.25|1182.25|1181.5|1179.5|9
1754578800000|2025-08-07 15:00:00|1184.25|1182.25|1185.75|1183.75|1187.25|1185.25|1182.25|1180.25|9
1754579100000|2025-08-07 15:05:00|1185.5|1183.5|1184.75|1182.75|1187|1185|1183.25|1181.25|0
1754579400000|2025-08-07 15:10:00|1185|1183|1183.25|1181.25|1185.25|1183.25|1183|1181|0
1754579700000|2025-08-07 15:15:00|1183.5|1181.5|1184|1182|1185.25|1183.25|1183.25|1181.25|0
1754580000000|2025-08-07 15:20:00|1184.25|1182.25|1186.25|1184.25|1186.25|1184.25|1184.25|1182.25|0
1754580300000|2025-08-07 15:25:00|1186|1184|1187|1185|1187.5|1185.5|1185|1183|5
1754580600000|2025-08-07 15:30:00|1187.25|1185.25|1188.25|1186.25|1188.25|1186.25|1184.75|1182.75|8
1754580900000|2025-08-07 15:35:00|1188.5|1186.5|1188.25|1186.25|1189.25|1187.25|1186.25|1184.25|19
1754581200000|2025-08-07 15:40:00|1188.75|1186.75|1190.25|1188.25|1192|1190|1188|1184.75|80
1754581500000|2025-08-07 15:45:00|1190.5|1188.5|1188.5|1186.5|1191|1189|1188.5|1186.5|5
1754581800000|2025-08-07 15:50:00|1188.25|1186.25|1190.25|1188.25|1191.75|1189.25|1186.75|1184.75|19
1754582100000|2025-08-07 15:55:00|1190|1188|1190.25|1188.25|1191.25|1189.25|1189.5|1187.5|2
1754582400000|2025-08-07 16:00:00|1190|1188|1189.75|1187.75|1190|1188|1188.5|1186.5|20
1754582700000|2025-08-07 16:05:00|1190|1188|1189.75|1187.75|1191.75|1189.75|1189.75|1187.75|4
1754583000000|2025-08-07 16:10:00|1190|1188|1187.75|1185.75|1190.25|1188.25|1187.5|1185.5|2
1754583300000|2025-08-07 16:15:00|1187.5|1185.5|1187|1185|1189.75|1186.5|1187|1184.75|17
1754583600000|2025-08-07 16:20:00|1186.75|1184.75|1189.25|1187.25|1189.25|1187.25|1186.5|1184.5|11
1754583900000|2025-08-07 16:25:00|1188.75|1186.75|1188.75|1186.75|1190.25|1188.25|1188.25|1186.25|7
1754584200000|2025-08-07 16:30:00|1188.5|1186.5|1189.25|1187.25|1189.75|1187.75|1187.5|1185.5|56
1754584500000|2025-08-07 16:35:00|1189.5|1187.5|1188.75|1186.75|1190.25|1188.25|1188.5|1186.5|34
1754584800000|2025-08-07 16:40:00|1189.25|1187.25|1188|1186|1189.75|1187.75|1188|1186|47
1754585100000|2025-08-07 16:45:00|1187.75|1185.75|1187.75|1185.75|1188.75|1186.75|1186.75|1184.75|67
1754585400000|2025-08-07 16:50:00|1187.25|1185.25|1189|1187|1189.25|1187.25|1186.25|1184.25|71
1754585700000|2025-08-07 16:55:00|1188.75|1186.75|1186.5|1184.5|1188.75|1186.75|1185.75|1183.75|211
1754586000000|2025-08-07 17:00:00|1185.75|1183.75|1184.75|1182.75|1186.25|1184.25|1183|1181|18
1754586300000|2025-08-07 17:05:00|1185|1183|1185.25|1183.25|1185.25|1183.25|1184|1182|12
1754586600000|2025-08-07 17:10:00|1185|1183|1184|1182|1185.25|1183.25|1183.75|1181.75|13
1754586900000|2025-08-07 17:15:00|1183.75|1181.75|1183.75|1181.75|1184.25|1182.25|1183|1181|0
1754587200000|2025-08-07 17:20:00|1184|1182|1183|1181|1184|1182|1182.75|1180.75|0
1754587500000|2025-08-07 17:25:00|1183.25|1181.25|1181.75|1179.75|1183.25|1181.25|1181.25|1179.25|20
1754587800000|2025-08-07 17:30:00|1182|1180|1181.75|1179.75|1182.5|1180.5|1181.25|1179.25|0
1754588100000|2025-08-07 17:35:00|1182|1180|1185|1183|1185|1183|1182|1180|0
1754588400000|2025-08-07 17:40:00|1185.25|1183.25|1184.75|1182.75|1185.75|1183.75|1184.5|1182.5|0
1754588700000|2025-08-07 17:45:00|1185|1183|1184.5|1182.5|1185|1183|1183.5|1181.5|0
1754589000000|2025-08-07 17:50:00|1184.75|1182.75|1184.75|1182.75|1185.25|1183.25|1184.5|1182.5|14
1754589300000|2025-08-07 17:55:00|1184.5|1182.5|1184|1182|1184.75|1182.75|1184|1182|0
1754589600000|2025-08-07 18:00:00|1183.75|1181.75|1183.75|1181.75|1184.25|1182.25|1183.75|1181.75|0
1754589900000|2025-08-07 18:05:00|1184|1182|1184.25|1182.25|1184.5|1182.5|1183.75|1181.75|5
1754590200000|2025-08-07 18:10:00|1184.5|1182.5|1183.5|1181.5|1184.5|1182.5|1183.5|1181.5|0
1754590500000|2025-08-07 18:15:00|1183.25|1181.25|1182.5|1180.5|1183.25|1181.25|1182|1180|3
1754590800000|2025-08-07 18:20:00|1182.75|1180.75|1182.75|1180.75|1182.75|1180.75|1181.75|1179.75|1
1754591100000|2025-08-07 18:25:00|1182.5|1180.5|1183.75|1178.75|1189.5|1184.5|1181.25|1178.75|1
1754591400000|2025-08-07 18:30:00|1181.75|1179.75|1181.5|1179.5|1182.25|1180.25|1181.25|1179.25|0
1754591700000|2025-08-07 18:35:00|1181.25|1179.25|1182|1180|1182|1180|1180.75|1178.75|1
1754592000000|2025-08-07 18:40:00|1182.25|1180.25|1180.25|1178.25|1182.25|1180.25|1180.25|1178.25|2
1754592300000|2025-08-07 18:45:00|1180|1178|1180.75|1178.75|1180.75|1178.75|1179.25|1177.25|1
1754592600000|2025-08-07 18:50:00|1180.5|1178.5|1179|1177|1180.5|1178.5|1179|1177|0
1754592900000|2025-08-07 18:55:00|1178.75|1176.75|1180|1178|1180|1178|1178.75|1176.75|0
1754593200000|2025-08-07 19:00:00|1180.25|1178.25|1179.25|1177.25|1180.25|1178.25|1179.25|1177.25|0
1754593500000|2025-08-07 19:05:00|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.25|1177.25|0
1754593800000|2025-08-07 19:10:00|1179.25|1177.25|1180.25|1178.25|1180.25|1178.25|1179.25|1177.25|0
1754594100000|2025-08-07 19:15:00|1180|1178|1181.5|1179.5|1181.5|1179.5|1180|1178|0
1754594400000|2025-08-07 19:20:00|1181.75|1179.75|1181.5|1179.5|1181.75|1179.75|1181.5|1179.5|0
1754594700000|2025-08-07 19:25:00|1181.25|1179.25|1181.25|1179.25|1181.25|1179.25|1181|1179|0
1754595000000|2025-08-07 19:30:00|1181.5|1179.5|1186.25|1184.25|1188.75|1186|1181.25|1179.25|0
1754595300000|2025-08-07 19:35:00|1186.75|1184.75|1187.25|1185.25|1188.5|1186.5|1185.75|1183.75|1
1754595600000|2025-08-07 19:40:00|1187.75|1185.75|1189|1187|1189.25|1187.25|1187.25|1185.25|1
1754595900000|2025-08-07 19:45:00|1189.75|1187.75|1189.5|1187.5|1191.5|1189.5|1189|1187|1
1754596200000|2025-08-07 19:50:00|1189|1187|1189|1187|1189|1187|1188|1186|0
1754596500000|2025-08-07 19:55:00|1189.25|1187.25|1189.5|1187.5|1189.75|1187.75|1189|1187|2
1754596800000|2025-08-07 20:00:00|1189.25|1187.25|1189.5|1187.5|1190.75|1188|1189|1185.75|0
1754597100000|2025-08-07 20:05:00|1189.25|1187.25|1191.75|1189.75|1191.75|1189.75|1188.75|1186.75|0
1754597400000|2025-08-07 20:10:00|1191.5|1189.5|1191|1189|1192.75|1189.75|1191|1187.75|0
1754597700000|2025-08-07 20:15:00|1191.25|1189.25|1191.75|1189.75|1191.75|1189.75|1190.75|1188.75|0
1754598000000|2025-08-07 20:20:00|1192|1190|1193|1191|1193.25|1191.25|1192|1190|0
1754598300000|2025-08-07 20:25:00|1193.25|1191.25|1193.25|1191.25|1194.25|1191.25|1192.75|1189.25|0
1754598600000|2025-08-07 20:30:00|1193|1191|1192.5|1190.5|1193.5|1191.5|1191.75|1189.75|0
1754598900000|2025-08-07 20:35:00|1192.75|1190.75|1192.75|1190.75|1193.75|1191|1192|1188.75|0
1754599200000|2025-08-07 20:40:00|1193|1191|1192.75|1190.75|1193.25|1191.25|1192.75|1190.75|0
1754599500000|2025-08-07 20:45:00|1193|1191|1193.25|1191.25|1193.25|1191.25|1193|1191|0
1754599800000|2025-08-07 20:50:00|1193|1191|1193|1191|1193.25|1191.25|1192.5|1190.5|0
1754600100000|2025-08-07 20:55:00|1193.25|1191.25|1193|1191|1193.25|1191.25|1193|1191|0
1754604000000|2025-08-07 22:00:00|1191.75|1186.75|1196.25|1191.25|1196.75|1193.5|1191.75|1186.75|0
1754604300000|2025-08-07 22:05:00|1196.5|1194.25|1196.25|1191.25|1197.75|1194.5|1193|1190.75|1
1754604600000|2025-08-07 22:10:00|1194.25|1192.25|1190.5|1188.5|1196.25|1192.25|1187.5|1185.5|1
1754604900000|2025-08-07 22:15:00|1192.5|1187.5|1191.75|1189.75|1193.75|1189.75|1191.5|1187.5|0
1754605200000|2025-08-07 22:20:00|1192|1190|1194.75|1189.75|1194.75|1191.5|1191.75|1188.75|0
1754605500000|2025-08-07 22:25:00|1195|1190|1190|1185|1195|1190|1188|1184.75|0
1754605800000|2025-08-07 22:30:00|1190.25|1185.25|1191|1186|1191|1186|1190.25|1185.25|0
1754606100000|2025-08-07 22:35:00|1191.25|1186.25|1193.5|1188.5|1194.5|1191|1191.25|1186.25|0
1754606400000|2025-08-07 22:40:00|1193.25|1188.25|1194|1189|1194.25|1189.25|1193.25|1188.25|0
1754606700000|2025-08-07 22:45:00|||||||||3
1754607000000|2025-08-07 22:50:00|1193.75|1188.75|1194|1189|1194|1189|1193.75|1188.75|0
1754607300000|2025-08-07 22:55:00|1193.75|1188.75|1194|1189|1194.25|1190|1192|1188.75|0
1754607600000|2025-08-07 23:00:00|1193.75|1188.75|1192.75|1187.75|1194|1190|1191.25|1187|0
1754607900000|2025-08-07 23:05:00|1191.5|1189.5|1192.75|1187.75|1193.25|1189.5|1191|1187.25|0
1754608200000|2025-08-07 23:10:00|1192.5|1187.5|1192.5|1187.5|1192.75|1187.75|1192.25|1187.25|0
1754608500000|2025-08-07 23:15:00|1192.25|1187.25|1191.25|1189.25|1192.5|1189.25|1190.5|1187.25|0
1754608800000|2025-08-07 23:20:00|1191.5|1189.5|1192.5|1187.5|1192.5|1189.5|1190.5|1187.25|2
1754609100000|2025-08-07 23:25:00|1192.75|1187.75|1192.5|1187.5|1192.75|1187.75|1192.5|1187.5|0
1754609400000|2025-08-07 23:30:00|1192.75|1187.75|1192.25|1187.25|1192.75|1187.75|1192.25|1187.25|0
1754610000000|2025-08-07 23:40:00|1191|1189|1191|1189|1192.25|1189|1191|1187.25|0
1754610300000|2025-08-07 23:45:00|1191.25|1189.25|1191.25|1189.25|1191.25|1189.25|1191.25|1189.25|0
1754610600000|2025-08-07 23:50:00|1191|1189|1190.5|1188.5|1191.25|1189.25|1190.25|1188.25|0
1754610900000|2025-08-07 23:55:00|1192.25|1187.25|1191|1189|1192.25|1189.75|1190.5|1187.25|0
1754611200000|2025-08-08 00:00:00|1192.25|1187.25|1191|1189|1192.75|1189|1191|1187.25|0
1754611500000|2025-08-08 00:05:00|1192.75|1187.75|1191.5|1189.5|1192.75|1189.5|1191|1187.75|0
1754611800000|2025-08-08 00:10:00|1191.25|1189.25|1191.25|1189.25|1191.25|1189.25|1191|1189|0
1754612100000|2025-08-08 00:15:00|1191|1189|1191.25|1189.25|1191.25|1189.25|1191|1189|0
1754612400000|2025-08-08 00:20:00|1191|1189|1191|1189|1191.25|1189.25|1191|1189|0
1754612700000|2025-08-08 00:25:00|1190.25|1188.25|1190.25|1188.25|1191.5|1189.5|1190.25|1188.25|0
1754613000000|2025-08-08 00:30:00|1191|1189|1191.25|1189.25|1191.25|1189.25|1191|1189|0
1754613300000|2025-08-08 00:35:00|1192.25|1187.25|1192.75|1187.75|1192.75|1189|1190.25|1187.25|0
1754613600000|2025-08-08 00:40:00|1191.5|1189.5|1193.5|1191.5|1195.25|1191.75|1191.5|1187.75|0
1754613900000|2025-08-08 00:45:00|1194.75|1189.75|1194|1192|1195.75|1192.5|1192.5|1188.75|0
1754614200000|2025-08-08 00:50:00|1193.75|1191.75|1195.25|1190.25|1195.25|1192|1193|1189.25|0
1754614500000|2025-08-08 00:55:00|1193.5|1191.5|1193.5|1191.5|1195.25|1192|1192.25|1189.25|3
1754614800000|2025-08-08 01:00:00|1193.75|1191.75|1193.75|1191.75|1194|1192|1193.75|1191.75|2
1754615100000|2025-08-08 01:05:00|1193.5|1191.5|1193|1191|1193.5|1191.5|1192.75|1190.75|0
1754615400000|2025-08-08 01:10:00|1193.25|1191.25|1193.5|1191.5|1194.25|1191.75|1193|1189.25|0
1754615700000|2025-08-08 01:15:00|1193.25|1191.25|1193.25|1191.25|1193.75|1191.75|1192.75|1190.75|0
1754616000000|2025-08-08 01:20:00|1193|1191|1190|1188|1194.25|1191.5|1190|1188|0
1754616300000|2025-08-08 01:25:00|1190.25|1188.25|1189.25|1187.25|1192.75|1189.5|1188.75|1186.75|0
1754616600000|2025-08-08 01:30:00|1191.25|1186.25|1190|1188|1192.25|1188.5|1190|1186.25|0
1754616900000|2025-08-08 01:35:00|1191.75|1186.75|1188.5|1186.5|1191.75|1188|1188.5|1184.75|0
1754617200000|2025-08-08 01:40:00|1190.25|1185.25|1189.75|1184.75|1190.25|1187|1188|1184.75|0
1754617500000|2025-08-08 01:45:00|1188.5|1186.5|1190.75|1185.75|1190.75|1187|1188|1184.75|0
1754617800000|2025-08-08 01:50:00|1189|1187|1190.25|1185.25|1190.75|1187|1188.5|1185.25|0
1754618100000|2025-08-08 01:55:00|1188.5|1186.5|1188.5|1186.5|1189.75|1186.5|1188|1184.75|0
1754618400000|2025-08-08 02:00:00|1189.75|1184.75|1189.5|1187.5|1190.25|1187.5|1188.5|1184.75|0
1754618700000|2025-08-08 02:05:00|1190.75|1185.75|1190.75|1185.75|1190.75|1187.5|1189|1185.75|0
1754619000000|2025-08-08 02:10:00|1189.5|1187.5|1189.5|1187.5|1190.75|1187.5|1188.5|1185.75|0
1754619300000|2025-08-08 02:15:00|1190.75|1185.75|1191|1189|1192.25|1189|1189.5|1185.75|0
1754619900000|2025-08-08 02:25:00|1190.75|1188.75|1189.25|1187.25|1191.5|1189.5|1189|1185.25|1
1754620200000|2025-08-08 02:30:00|1189|1187|1190.25|1185.25|1190.25|1187.25|1188.25|1185.25|0
1754620500000|2025-08-08 02:35:00|1188.5|1186.5|1188|1186|1188.5|1186.5|1188|1186|0
1754621100000|2025-08-08 02:45:00|1187.75|1185.75|1188.25|1186.25|1189.25|1186.25|1187.5|1184.25|0
1754621400000|2025-08-08 02:50:00|1188|1186|1188.25|1186.25|1188.5|1186.5|1188|1186|0
1754621700000|2025-08-08 02:55:00|1188.5|1186.5|1187.75|1185.75|1188.5|1186.5|1187.75|1185.75|0
1754622000000|2025-08-08 03:00:00|1188|1186|1185.5|1183.5|1188|1186|1185|1182.25|0
1754622300000|2025-08-08 03:05:00|1186|1184|1182.5|1180.5|1186|1184|1182|1180|0
1754622600000|2025-08-08 03:10:00|1183.75|1178.75|1183.25|1181.25|1184.25|1181.5|1181.75|1178.75|1
1754622900000|2025-08-08 03:15:00|1183|1181|1183.25|1181.25|1183.5|1181.5|1183|1181|0
1754623200000|2025-08-08 03:20:00|1183|1181|1183.5|1181.5|1183.5|1181.5|1183|1181|0
1754623500000|2025-08-08 03:25:00|1183.25|1181.25|1183.25|1181.25|1183.5|1181.5|1183|1181|0
1754623800000|2025-08-08 03:30:00|1183|1181|1185|1183|1185|1183|1183|1181|2
1754624100000|2025-08-08 03:35:00|1184.75|1182.75|1187|1185|1187.75|1185|1184.75|1182.25|0
1754624400000|2025-08-08 03:40:00|1188.25|1183.25|1187|1185|1188.25|1185|1186.5|1183.25|0
1754624700000|2025-08-08 03:45:00|1186.75|1184.75|1186|1184|1188.25|1185|1185.5|1182.25|0
1754625000000|2025-08-08 03:50:00|1187.25|1182.25|1187|1185|1187.25|1185|1185.5|1182.25|0
1754625300000|2025-08-08 03:55:00|1186.75|1184.75|1186.5|1184.5|1188.75|1185|1186.5|1183.25|3
1754625600000|2025-08-08 04:00:00|1188.25|1183.25|1186.5|1184.5|1188.25|1184.5|1186.5|1183.25|0
1754626500000|2025-08-08 04:15:00|1186.25|1184.25|1186|1184|1187.25|1184.25|1185.5|1182.25|0
1754626800000|2025-08-08 04:20:00|1187.25|1182.25|1188.25|1183.25|1188.25|1184.5|1185.5|1182.25|0
1754627100000|2025-08-08 04:25:00|1186.5|1184.5|1188.75|1183.75|1188.75|1185.25|1186.5|1183.25|0
1754627400000|2025-08-08 04:30:00|1187|1185|1187.25|1185.25|1188.75|1185.5|1187|1183.75|0
1754627700000|2025-08-08 04:35:00|1187|1185|1187|1185|1188.75|1185.5|1187|1183.75|0
1754628000000|2025-08-08 04:40:00|1186.5|1184.5|1187.75|1182.75|1188.25|1184.5|1186.5|1182.75|0
1754628300000|2025-08-08 04:45:00|1186|1184|1186.75|1184.75|1187.75|1184.75|1186|1182.75|0
1754628600000|2025-08-08 04:50:00|1186.5|1184.5|1186.5|1184.5|1187.75|1184.75|1186.5|1182.75|0
1754628900000|2025-08-08 04:55:00|1186.25|1184.25|1186.5|1184.5|1186.75|1184.75|1186.25|1184.25|0
1754629200000|2025-08-08 05:00:00|1186.25|1184.25|1186|1184|1187.75|1184.5|1185.75|1182.75|0
1754629500000|2025-08-08 05:05:00|1186.25|1184.25|1187.25|1185.25|1188.25|1185.5|1186|1182.75|0
1754629800000|2025-08-08 05:10:00|1187|1185|1186.5|1184.5|1187.25|1185.25|1186.5|1184.5|0
1754630100000|2025-08-08 05:15:00|1186.75|1184.75|1186.5|1184.5|1187.75|1184.75|1185.75|1182.75|0
1754630400000|2025-08-08 05:20:00|1188.25|1183.25|1185.75|1183.75|1188.25|1185|1185.75|1183.25|0
1754630700000|2025-08-08 05:25:00|1185.5|1183.5|1185.75|1180.75|1185.75|1183.5|1183.75|1180.75|0
1754631000000|2025-08-08 05:30:00|1184|1182|1186.75|1181.75|1186.75|1183|1184|1180.75|1
1754631300000|2025-08-08 05:35:00|1185|1183|1186.5|1184.5|1188.25|1184.5|1185|1181.75|0
1754631600000|2025-08-08 05:40:00|1188.25|1183.25|1186.75|1181.75|1188.25|1184.5|1185|1181.75|0
1754631900000|2025-08-08 05:45:00|1185.5|1183.5|1185.5|1183.5|1187.25|1184|1185|1181.75|0
1754632200000|2025-08-08 05:50:00|1185.25|1183.25|1186.75|1181.75|1187.25|1184|1185|1181.75|0
1754632500000|2025-08-08 05:55:00|1185|1183|1184.75|1179.75|1186.75|1183|1182.75|1179.75|0
1754632800000|2025-08-08 06:00:00|1182.75|1180.75|1183.5|1181.5|1184.75|1181.5|1182.75|1179.75|0
1754633100000|2025-08-08 06:05:00|1184.75|1179.75|1185.75|1180.75|1186.75|1183|1183.5|1179.75|0
1754633400000|2025-08-08 06:10:00|1184.5|1182.5|1186|1184|1186.5|1184.5|1184.5|1180.75|0
1754633700000|2025-08-08 06:15:00|1187.75|1182.75|1185.25|1183.25|1187.75|1185|1185|1182.75|1
1754634000000|2025-08-08 06:20:00|1185|1183|1185.5|1183.5|1186.75|1183.75|1185|1181.75|0
1754634300000|2025-08-08 06:25:00|1185.75|1183.75|1187.5|1185.5|1187.5|1185.5|1185.5|1183.5|0
1754634600000|2025-08-08 06:30:00|1187.75|1185.75|1189|1187|1189.25|1187.25|1187.5|1185.5|0
1754634900000|2025-08-08 06:35:00|1188.75|1186.75|1188.25|1186.25|1188.75|1186.75|1187.75|1185.75|0
1754635200000|2025-08-08 06:40:00|1188.5|1186.5|1188.75|1186.75|1189.25|1187.25|1188.5|1186.5|0
1754635500000|2025-08-08 06:45:00|1189|1187|1189|1187|1189.25|1187.25|1189|1187|0
1754635800000|2025-08-08 06:50:00|1189.25|1187.25|1189.25|1187.25|1189.25|1187.25|1189|1187|0
1754636100000|2025-08-08 06:55:00|1189|1187|1189|1187|1189.25|1187.25|1188.75|1186.75|0
1754636400000|2025-08-08 07:00:00|1188.75|1186.75|1186|1184|1188.75|1186.75|1185.5|1181.75|0
1754636700000|2025-08-08 07:05:00|1186.5|1184.5|1187.75|1185.75|1188.25|1186.25|1186.5|1184.5|0
1754637000000|2025-08-08 07:10:00|1187.5|1185.5|1187.5|1185.5|1188.75|1185.75|1186.75|1183.75|0
1754637300000|2025-08-08 07:15:00|1187.25|1185.25|1187.5|1185.5|1187.75|1185.75|1187.25|1185.25|0
1754637600000|2025-08-08 07:20:00|1187.75|1185.75|1188.75|1186.75|1189.25|1187.25|1186.75|1183.75|1
1754637900000|2025-08-08 07:25:00|1189|1187|1190|1188|1190.75|1188.75|1188.5|1185.25|4
1754638200000|2025-08-08 07:30:00|1190.25|1188.25|1191|1189|1192.5|1190.5|1190|1187.25|19
1754638500000|2025-08-08 07:35:00|1191.25|1189.25|1188.25|1186.25|1191.25|1189.25|1188.25|1186.25|1
1754638800000|2025-08-08 07:40:00|1188|1186|1187.25|1185.25|1188.25|1186|1185.75|1182.75|2
1754639100000|2025-08-08 07:45:00|1187|1185|1185|1183|1188.25|1185.5|1185|1182.75|0
1754639400000|2025-08-08 07:50:00|1185.25|1183.25|1185|1183|1185.25|1183.25|1184.25|1182.25|0
1754639700000|2025-08-08 07:55:00|1184.75|1182.75|1183.75|1181.75|1186.25|1183.5|1183.5|1180.75|0
1754640000000|2025-08-08 08:00:00|1183.5|1181.5|1182.25|1180.25|1183.5|1181.5|1181.25|1179.25|0
1754640300000|2025-08-08 08:05:00|1182|1180|1182.5|1180.5|1184.25|1181|1182|1179.25|0
1754640600000|2025-08-08 08:10:00|1184.25|1179.25|1182.25|1180.25|1184.25|1181.5|1182|1178.75|0
1754640900000|2025-08-08 08:15:00|1182|1180|1182.75|1180.75|1183.75|1180.75|1181.5|1178.75|0
1754641200000|2025-08-08 08:20:00|1183|1181|1183.5|1181.5|1185.25|1182.5|1183|1180.25|0
1754641500000|2025-08-08 08:25:00|1184.5|1182.5|1181.75|1179.75|1185.25|1182.5|1181.75|1179.25|0
1754641800000|2025-08-08 08:30:00|1182.25|1180.25|1177.75|1175.75|1183.25|1181.25|1177.25|1175.25|2
1754642100000|2025-08-08 08:35:00|1177.25|1175.25|1179|1177|1179.75|1177.75|1176.75|1174.75|3
1754642400000|2025-08-08 08:40:00|1179.25|1177.25|1179.75|1177.75|1181.25|1179.25|1179|1177|2
1754642700000|2025-08-08 08:45:00|1180|1178|1176.5|1174.5|1180.25|1178.25|1176.25|1174.25|0
1754643000000|2025-08-08 08:50:00|1176.25|1174.25|1177|1175|1179.25|1176.5|1176.25|1174.25|1
1754643300000|2025-08-08 08:55:00|1176.5|1174.5|1175|1173|1178.25|1175.5|1174.75|1172.75|2
1754643600000|2025-08-08 09:00:00|1175.25|1173.25|1175.25|1173.25|1175.5|1173.5|1174.5|1172.5|0
1754643900000|2025-08-08 09:05:00|1175|1173|1170.75|1168.75|1175|1173|1170|1168|1
1754644200000|2025-08-08 09:10:00|1169.5|1167.5|1170.5|1168.5|1171.25|1169.25|1169.25|1167.25|11
1754644500000|2025-08-08 09:15:00|1170.25|1168.25|1174.75|1172.75|1175.25|1173.25|1170|1168|3
1754644800000|2025-08-08 09:20:00|1175|1173|1174|1172|1176.75|1173.75|1173.5|1170.25|0
1754645100000|2025-08-08 09:25:00|1175.25|1170.25|1175|1173|1176.25|1173|1173.5|1170.25|7
1754645400000|2025-08-08 09:30:00|1176.75|1171.75|1175|1173|1176.75|1174|1175|1171.75|0
1754645700000|2025-08-08 09:35:00|1174.75|1172.75|1173.75|1171.75|1174.75|1172.75|1173.75|1171.75|0
1754646000000|2025-08-08 09:40:00|1173.5|1171.5|1173|1171|1175.25|1172.25|1173|1170.25|0
1754646300000|2025-08-08 09:45:00|1172.5|1170.5|1172.75|1170.75|1173.25|1171.25|1172.5|1170.5|2
1754646600000|2025-08-08 09:50:00|1173|1171|1171.75|1169.75|1173.75|1171.75|1171.25|1169.25|15
1754646900000|2025-08-08 09:55:00|1172|1170|1173.5|1171.5|1173.75|1171.5|1171.5|1168.25|2
1754647200000|2025-08-08 10:00:00|1173.25|1171.25|1170.75|1168.75|1173.25|1171.25|1170|1168|2
1754647500000|2025-08-08 10:05:00|1170.5|1168.5|1165.75|1163.75|1170.75|1168.75|1165.5|1162.75|2
1754647800000|2025-08-08 10:10:00|1165.5|1163.5|1166.5|1164.5|1168.75|1165.75|1165.5|1162.25|3
1754648100000|2025-08-08 10:15:00|1167.25|1165.25|1162.25|1160.25|1168.75|1165.5|1161|1158.75|4
1754648400000|2025-08-08 10:20:00|1162|1160|1163|1161|1163.75|1161|1161|1158.75|0
1754648700000|2025-08-08 10:25:00|1162.75|1160.75|1161.75|1159.75|1164.75|1162.25|1160.75|1158.75|12
1754649000000|2025-08-08 10:30:00|1161.5|1159.5|1163|1161|1165.75|1162|1160.75|1157.75|17
1754649300000|2025-08-08 10:35:00|1164.25|1159.25|1163.75|1158.75|1164.25|1160.5|1161|1157.75|0
1754649600000|2025-08-08 10:40:00|1162.5|1160.5|1161|1159|1163.75|1160.5|1159.25|1157.25|2
1754649900000|2025-08-08 10:45:00|1162.75|1157.75|1160|1158|1162.75|1159.5|1159.75|1156.75|0
1754650200000|2025-08-08 10:50:00|1159.75|1157.75|1159.25|1154.25|1159.75|1157.75|1156|1152.75|2
1754650500000|2025-08-08 10:55:00|1157.5|1155.5|1159.5|1157.5|1162.25|1159|1157.5|1154.75|0
1754650800000|2025-08-08 11:00:00|1159.25|1157.25|1159|1157|1161.75|1158.5|1158|1154.25|1
1754651100000|2025-08-08 11:05:00|1159.25|1157.25|1160|1158|1161.75|1158.75|1159|1156.25|0
1754651400000|2025-08-08 11:10:00|1159.75|1157.75|1160.5|1158.5|1162.25|1159.25|1159.5|1155.75|2
1754651700000|2025-08-08 11:15:00|1160.75|1158.75|1160.5|1158.5|1162.25|1159.25|1160.5|1157.25|3
1754652000000|2025-08-08 11:20:00|1161.75|1156.75|1153.5|1151.5|1161.75|1157.5|1153.5|1150.75|2
1754652300000|2025-08-08 11:25:00|1153.25|1151.25|1153.25|1151.25|1153.5|1151.5|1151.5|1149.5|8
1754652600000|2025-08-08 11:30:00|1153.5|1151.5|1156.75|1154.75|1157.25|1155.25|1152.75|1150.75|5
1754652900000|2025-08-08 11:35:00|1157|1155|1155.5|1153.5|1157.25|1155.25|1154.25|1152.25|0
1754653200000|2025-08-08 11:40:00|1155.75|1153.75|1157.5|1155.5|1158.25|1156.25|1153|1151|6
1754653500000|2025-08-08 11:45:00|1157.25|1155.25|1158.75|1156.75|1159.75|1157.75|1157.25|1155.25|3
1754653800000|2025-08-08 11:50:00|1158.5|1156.5|1155.5|1153.5|1158.75|1156.75|1155.25|1153.25|5
1754654100000|2025-08-08 11:55:00|1155.75|1153.75|1158.25|1156.25|1158.5|1156.5|1155.25|1153.25|1
1754654400000|2025-08-08 12:00:00|1158|1156|1155.75|1153.75|1159.25|1157.25|1154.75|1152.75|0
1754654700000|2025-08-08 12:05:00|1155.5|1153.5|1157.25|1152.25|1157.75|1154.5|1155.25|1151.75|4
1754655000000|2025-08-08 12:10:00|1156|1154|1157|1155|1159.75|1156.5|1156|1154|14
1754655300000|2025-08-08 12:15:00|1156.75|1154.75|1153.5|1151.5|1157.25|1155.25|1152.25|1150.25|17
1754655600000|2025-08-08 12:20:00|1153.25|1151.25|1154.5|1152.5|1155.75|1153.75|1151.75|1149|53
1754655900000|2025-08-08 12:25:00|1154.75|1152.75|1159.5|1157.5|1160|1158|1154.25|1152.25|0
1754656200000|2025-08-08 12:30:00|1158.5|1156.5|1154.25|1152.25|1158.5|1156.5|1153|1151|8
1754656500000|2025-08-08 12:35:00|1154.5|1152.5|1152.5|1150.5|1156.25|1154.25|1152.5|1150.5|5
1754656800000|2025-08-08 12:40:00|1152.25|1150.25|1157.25|1155.25|1159.25|1157.25|1151.75|1149.75|2
1754657100000|2025-08-08 12:45:00|1157.5|1155.5|1156.5|1154.5|1158.5|1156.5|1155.75|1153.75|6
1754657400000|2025-08-08 12:50:00|1156.75|1154.75|1158|1156|1158.5|1156.5|1155|1152.75|0
1754657700000|2025-08-08 12:55:00|1158.25|1156.25|1155.75|1153.75|1158.25|1156.25|1155.5|1153.5|2
1754658000000|2025-08-08 13:00:00|1155.5|1153.5|1159.25|1157.25|1160.25|1157.25|1152.75|1150.75|36
1754658300000|2025-08-08 13:05:00|1159|1157|1161.5|1159.5|1161.75|1159.75|1157|1153.75|70
1754658600000|2025-08-08 13:10:00|1161.75|1159.75|1160.5|1158.5|1162.5|1160.5|1159.25|1156.25|19
1754658900000|2025-08-08 13:15:00|1162.5|1157.5|1157.75|1155.75|1162.75|1159.5|1157.25|1155.25|55
1754659200000|2025-08-08 13:20:00|1158|1156|1156.75|1154.75|1159.25|1156.5|1156.25|1153.75|0
1754659500000|2025-08-08 13:25:00|1156.5|1154.5|1155|1153|1157.25|1155.25|1153.5|1151.5|1
1754659800000|2025-08-08 13:30:00|1155.25|1153.25|1153.25|1151.25|1157.25|1155.25|1152.75|1150.75|7
1754660100000|2025-08-08 13:35:00|1153.5|1151.5|1155.25|1153.25|1156.25|1154.25|1151.75|1149.75|1
1754660400000|2025-08-08 13:40:00|1155.5|1153.5|1159.25|1157.25|1159.5|1157.5|1154.5|1152.5|8
1754660700000|2025-08-08 13:45:00|1159.5|1157.5|1166|1164|1167.5|1165.5|1159.25|1157.25|15
1754661000000|2025-08-08 13:50:00|1166.25|1164.25|1165.25|1163.25|1168.5|1166.5|1165|1163|31
1754661300000|2025-08-08 13:55:00|1165.5|1163.5|1167.25|1165.25|1167.5|1165.5|1164.5|1162.5|4
1754661600000|2025-08-08 14:00:00|1166.75|1164.75|1168.5|1166.5|1170|1168|1166.5|1164.5|2
1754661900000|2025-08-08 14:05:00|1168.25|1166.25|1156.75|1154.75|1169.75|1167.75|1155.25|1153.25|41
1754662200000|2025-08-08 14:10:00|1157|1155|1161|1159|1164.25|1160.75|1157|1155|77
1754662500000|2025-08-08 14:15:00|1160.25|1158.25|1160.75|1158.75|1162|1160|1158.75|1156.75|3
1754662800000|2025-08-08 14:20:00|1160.5|1158.5|1159.25|1157.25|1161|1159|1157.25|1155.25|12
1754663100000|2025-08-08 14:25:00|1159.5|1157.5|1158.75|1156.75|1160.25|1158.25|1157.5|1155.5|0
1754663400000|2025-08-08 14:30:00|1157.75|1155.75|1159.25|1157.25|1159.75|1157.75|1156.25|1154.25|1
1754663700000|2025-08-08 14:35:00|1159.5|1157.5|1157.5|1155.5|1160.25|1158.25|1157.5|1155.5|1
1754664000000|2025-08-08 14:40:00|1157.75|1155.75|1160.5|1158.5|1160.5|1158.5|1157|1155|7
1754664300000|2025-08-08 14:45:00|1160.25|1158.25|1159.75|1154.75|1162.5|1160.5|1158|1154.25|2
1754664600000|2025-08-08 14:50:00|1158.5|1156.5|1158.75|1156.75|1160|1158|1158|1154.75|1
1754664900000|2025-08-08 14:55:00|1159.25|1157.25|1161|1159|1161.25|1159.25|1158.75|1156.75|7
1754665200000|2025-08-08 15:00:00|1161.25|1159.25|1164.25|1162.25|1165.75|1163.75|1161.25|1159.25|4
1754665500000|2025-08-08 15:05:00|1164|1162|1163|1161|1164.5|1162.5|1162|1160|1
1754665800000|2025-08-08 15:10:00|1163.25|1161.25|1161.25|1159.25|1164|1162|1161.25|1159.25|1
1754666100000|2025-08-08 15:15:00|1161|1159|1164.25|1162.25|1164.25|1162.25|1160.25|1158.25|15
1754666400000|2025-08-08 15:20:00|1164.5|1162.5|1164.25|1162.25|1165.5|1163.5|1163.25|1161.25|6
1754666700000|2025-08-08 15:25:00|1164.5|1162.5|1164.75|1162.75|1165.75|1163.75|1163.25|1161.25|27
1754667000000|2025-08-08 15:30:00|1163.75|1161.75|1160.25|1158.25|1163.75|1161.75|1160|1158|1
1754667300000|2025-08-08 15:35:00|1160|1158|1160|1158|1160.25|1158.25|1158.25|1156.25|2
1754667600000|2025-08-08 15:40:00|1159.5|1157.5|1157.5|1155.5|1159.5|1157.5|1156|1154|28
1754667900000|2025-08-08 15:45:00|1157.75|1155.75|1159.5|1157.5|1161.25|1159.25|1156|1154|24
1754668200000|2025-08-08 15:50:00|1159.75|1157.75|1161|1159|1161.25|1159.25|1159.5|1157.5|2
1754668500000|2025-08-08 15:55:00|1161.25|1159.25|1162.5|1160.5|1163|1161|1161.25|1159.25|8
1754668800000|2025-08-08 16:00:00|1163|1161|1164.5|1162.5|1165|1163|1161.25|1159.25|2
1754669100000|2025-08-08 16:05:00|1165|1163|1163|1161|1165|1163|1162.5|1160.5|9
1754669400000|2025-08-08 16:10:00|1163.25|1161.25|1164|1162|1165.25|1163.25|1163.25|1161.25|10
1754669700000|2025-08-08 16:15:00|1164.25|1162.25|1163.5|1161.5|1164.25|1162.25|1161.5|1159.5|3
1754670000000|2025-08-08 16:20:00|1163.25|1161.25|1161.5|1159.5|1163.75|1161.75|1161|1159|49
1754670300000|2025-08-08 16:25:00|1161.75|1159.75|1162|1160|1162.25|1160.25|1161.75|1159.75|64
1754670600000|2025-08-08 16:30:00|1161.75|1159.75|1159.75|1157.75|1162|1160|1159.75|1157.75|61
1754670900000|2025-08-08 16:35:00|1160|1158|1161|1159|1162.25|1160.25|1159.75|1157.75|56
1754671200000|2025-08-08 16:40:00|1160.75|1158.75|1161.5|1159.5|1161.5|1159.5|1160|1158|56
1754671500000|2025-08-08 16:45:00|1162|1160|1161.5|1159.5|1162.25|1160.25|1161.5|1159.5|44
1754671800000|2025-08-08 16:50:00|1162|1160|1162|1160|1162.25|1160.25|1161.5|1159.5|94
1754672100000|2025-08-08 16:55:00|1162.25|1160.25|1157.75|1155.75|1162.25|1160.25|1157|1155|234
1754672400000|2025-08-08 17:00:00|1158.25|1156.25|1160|1158|1160.75|1158.75|1157.25|1155.25|38
1754672700000|2025-08-08 17:05:00|1160.25|1158.25|1162.25|1160.25|1162.25|1160.25|1160.25|1158.25|0
1754673000000|2025-08-08 17:10:00|1162|1160|1166.25|1164.25|1166.5|1164.5|1161.75|1159.75|2
1754673300000|2025-08-08 17:15:00|1166|1164|1165|1163|1168.25|1166.25|1164.75|1162.75|0
1754673600000|2025-08-08 17:20:00|1164.75|1162.75|1163.75|1161.75|1165.5|1163.5|1163.75|1161.75|2
1754673900000|2025-08-08 17:25:00|1163.5|1161.5|1163.75|1161.75|1163.75|1161.75|1163.25|1161.25|17
1754674200000|2025-08-08 17:30:00|1164|1162|1162.75|1160.75|1164.5|1162.5|1162.75|1160.75|0
1754674500000|2025-08-08 17:35:00|1163|1161|1161.25|1159.25|1163.25|1161.25|1161|1159|2
1754674800000|2025-08-08 17:40:00|1161.5|1159.5|1161|1159|1161.5|1159.5|1159.25|1157.25|0
1754675100000|2025-08-08 17:45:00|1161.25|1159.25|1159.75|1157.75|1162.25|1160.25|1159.75|1157.75|28
1754675400000|2025-08-08 17:50:00|1160|1158|1163.25|1161.25|1163.25|1161.25|1159.75|1157.75|0
1754675700000|2025-08-08 17:55:00|1163|1161|1157.25|1155.25|1163|1161|1157.25|1155.25|4
1754676000000|2025-08-08 18:00:00|1157.5|1155.5|1156.5|1154.5|1158.25|1156.25|1153|1151|4
1754676300000|2025-08-08 18:05:00|1156.75|1154.75|1157.5|1155.5|1160.75|1157|1155.75|1153.75|0
1754676600000|2025-08-08 18:10:00|1157.25|1155.25|1158|1156|1159.75|1157.25|1157|1154.25|1
1754676900000|2025-08-08 18:15:00|1158.25|1156.25|1156|1154|1159.75|1156.75|1155.5|1153.5|0
1754677200000|2025-08-08 18:20:00|1156.25|1154.25|1156.5|1154.5|1157|1155|1155.75|1153.75|1
1754677500000|2025-08-08 18:25:00|1156.75|1154.75|1156|1154|1156.75|1154.75|1155.75|1153.75|0
1754677800000|2025-08-08 18:30:00|1156.25|1154.25|1156.75|1154.75|1156.75|1154.75|1156.25|1154.25|9
1754678100000|2025-08-08 18:35:00|1156.5|1154.5|1154.75|1152.75|1156.5|1154.5|1154.75|1152.75|0
1754678400000|2025-08-08 18:40:00|1155|1153|1155.5|1153.5|1155.5|1153.5|1153|1151|0
1754678700000|2025-08-08 18:45:00|1155.75|1153.75|1154.5|1152.5|1156.25|1154.25|1154|1152|0
1754679000000|2025-08-08 18:50:00|1154.25|1152.25|1154|1152|1154.5|1152.5|1153.5|1151.5|0
1754679300000|2025-08-08 18:55:00|1154.25|1152.25|1155|1153|1155.25|1153.25|1154|1152|0
1754679600000|2025-08-08 19:00:00|1154.75|1152.75|1154.5|1152.5|1155|1153|1154.5|1152.5|1
1754679900000|2025-08-08 19:05:00|1154.25|1152.25|1155|1153|1155.75|1153.75|1153.75|1151.75|1
1754680200000|2025-08-08 19:10:00|1154.75|1152.75|1154.25|1152.25|1155.25|1153.25|1154.25|1152.25|1
1754680500000|2025-08-08 19:15:00|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|1154.25|1152.25|2
1754680800000|2025-08-08 19:20:00|1154.25|1152.25|1153.75|1151.75|1154.5|1152.5|1153.75|1151.75|2
1754681100000|2025-08-08 19:25:00|1154|1152|1152.25|1150.25|1154|1152|1151.75|1149.75|3
1754681400000|2025-08-08 19:30:00|1152.5|1150.5|1152.25|1150.25|1152.75|1150.75|1151.25|1149.25|3
1754681700000|2025-08-08 19:35:00|1152|1150|1151.75|1149.75|1152.25|1150.25|1151.25|1149.25|1
1754682000000|2025-08-08 19:40:00|1152|1150|1151.5|1149.5|1152.5|1150.5|1151.5|1149.5|0
1754682300000|2025-08-08 19:45:00|1151.25|1149.25|1151.75|1149.75|1152|1150|1151.25|1149.25|0
1754682600000|2025-08-08 19:50:00|1152|1150|1151.75|1149.75|1152.25|1150.25|1151.25|1149.25|23
1754682900000|2025-08-08 19:55:00|1152|1150|1152.25|1150.25|1152.25|1150.25|1151.5|1149.5|26
1754683200000|2025-08-08 20:00:00|1152|1150|1152.25|1150.25|1152.5|1150.5|1151.75|1149.75|0
1754683500000|2025-08-08 20:05:00|1152|1150|1152.25|1150.25|1152.25|1150.25|1151.5|1149.5|0
1754683800000|2025-08-08 20:10:00|1152|1150|1152.25|1150.25|1152.5|1150.5|1151.5|1149.5|0
1754684100000|2025-08-08 20:15:00|1152|1150|1152.25|1150.25|1152.5|1150.5|1152|1150|0
1754684700000|2025-08-08 20:25:00|1152.5|1150.5|1152.25|1150.25|1152.5|1150.5|1152|1150|0
1754685000000|2025-08-08 20:30:00|1152.5|1150.5|1152|1150|1152.5|1150.5|1152|1150|0
1754685300000|2025-08-08 20:35:00|1151.75|1149.75|1152|1150|1152|1150|1151.25|1149.25|1
1754685600000|2025-08-08 20:40:00|1151.75|1149.75|1152.75|1150.75|1153.75|1151.75|1151.75|1149.75|1
1754685900000|2025-08-08 20:45:00|1152.5|1150.5|1152|1150|1152.5|1150.5|1152|1150|0
1754686200000|2025-08-08 20:50:00|1152.25|1150.25|1151.75|1149.75|1152.25|1150.25|1151.5|1149.5|0
1754686500000|2025-08-08 20:55:00|1152|1150|1153.25|1151.25|1153.75|1151.75|1152|1150|0
1754863200000|2025-08-10 22:00:00|1150|1150|1155|1153|1156.5|1153|1150|1148|4
1754863500000|2025-08-10 22:05:00|1156.25|1151.25|1154.5|1152.5|1156.25|1153.5|1154.5|1151.25|1
1754863800000|2025-08-10 22:10:00|1154.25|1152.25|1154.5|1152.5|1154.5|1152.5|1154.25|1152.25|1
1754864100000|2025-08-10 22:15:00|1154.25|1152.25|1156.5|1151.5|1156.5|1152.5|1154.25|1151|0
1754864400000|2025-08-10 22:20:00|1156.75|1151.75|1157.25|1152.25|1157.25|1152.25|1156.75|1151.75|2
1754864700000|2025-08-10 22:25:00|1157|1152|1157.25|1152.25|1158.25|1153.25|1157|1152|0
1754865000000|2025-08-10 22:30:00|1157|1152|1156.5|1151.5|1157.5|1152.5|1156.25|1151.25|0
1754865600000|2025-08-10 22:40:00|1156.25|1151.25|1156.5|1151.5|1156.5|1151.5|1156.25|1151.25|3
1754865900000|2025-08-10 22:45:00|1153.5|1151|1156|1151|1156.75|1152.25|1153.5|1150.25|1
1754866200000|2025-08-10 22:50:00|1156.25|1151.25|1155.25|1150.25|1156.5|1152.5|1154|1150.25|1
1754866500000|2025-08-10 22:55:00|1155.5|1150.5|1155.25|1150.25|1155.5|1151.5|1153.5|1150.25|0
1754866800000|2025-08-10 23:00:00|1153.25|1151.25|1153.25|1151.25|1153.25|1151.25|1153.25|1151.25|0
1754867100000|2025-08-10 23:05:00|1152.75|1150.75|1153.25|1151.25|1153.25|1151.25|1152.75|1150.75|0
1754867400000|2025-08-10 23:10:00|1152.75|1150.75|1153|1151|1153|1151|1152.25|1150.25|2
1754867700000|2025-08-10 23:15:00|1152.75|1150.75|1155|1150|1155|1151.25|1152.75|1149.75|4
1754868000000|2025-08-10 23:20:00|1155.25|1150.25|1154.5|1152.5|1156.25|1152.5|1154.5|1150.25|0
1754868300000|2025-08-10 23:25:00|1154.75|1152.75|1155|1153|1155|1153|1154.75|1152.75|0
1754868900000|2025-08-10 23:35:00|1155.5|1153.5|1156.25|1151.25|1157|1153.5|1154.5|1151.25|0
1754869200000|2025-08-10 23:40:00|1154.5|1152.5|1156.75|1151.75|1156.75|1152.5|1154.25|1151.25|0
1754869500000|2025-08-10 23:45:00|1155|1153|1155|1153|1156.75|1153|1155|1151.75|0
1754869800000|2025-08-10 23:50:00|1153.5|1151.5|1153.5|1151.5|1155.25|1151.75|1153.25|1150.25|0
1754870100000|2025-08-10 23:55:00|1152.75|1150.75|1153.25|1151.25|1153.5|1151.5|1152.75|1150.75|0
1754870400000|2025-08-11 00:00:00|1153|1151|1149.25|1147.25|1153.25|1151.25|1148|1144.75|16
1754870700000|2025-08-11 00:05:00|1151.25|1146.25|1149.5|1147.5|1151.25|1148|1149.25|1146.25|0
1754871300000|2025-08-11 00:15:00|1151.25|1146.25|1151.25|1146.25|1151.25|1148|1149.25|1146.25|1
1754871600000|2025-08-11 00:20:00|1149.5|1147.5|1150.75|1145.75|1151.25|1147.5|1149.5|1145.75|0
1754871900000|2025-08-11 00:25:00|1151|1146|1147.5|1145.5|1151|1147|1147.5|1144.75|0
1754872200000|2025-08-11 00:30:00|1147.25|1145.25|1147.5|1145.5|1149.75|1146|1147.25|1144.75|1
1754872500000|2025-08-11 00:35:00|1147.75|1145.75|1147.75|1145.75|1148|1146|1147.5|1145.5|1
1754872800000|2025-08-11 00:40:00|1147.5|1145.5|1147.75|1145.75|1147.75|1145.75|1147.5|1145.5|0
1754873100000|2025-08-11 00:45:00|1147.5|1145.5|1149.75|1144.75|1149.75|1146.5|1147.5|1144.75|0
1754873400000|2025-08-11 00:50:00|1148|1146|1147.25|1145.25|1148|1146|1147.25|1145.25|0
1754873700000|2025-08-11 00:55:00|1147.5|1145.5|1146.5|1144.5|1148.25|1145.5|1146.25|1143.25|7
1754874000000|2025-08-11 01:00:00|1146.25|1144.25|1145.25|1143.25|1146.25|1144.25|1144.25|1141.25|1
1754874300000|2025-08-11 01:05:00|1144.25|1142.25|1140.75|1138.75|1146.25|1143|1139.5|1135.75|2
1754874600000|2025-08-11 01:10:00|1140.5|1138.5|1141.25|1139.25|1142.75|1139.5|1139|1135.75|1
1754874900000|2025-08-11 01:15:00|1141.5|1139.5|1140.25|1138.25|1142.25|1139.5|1140.25|1137.25|0
1754875200000|2025-08-11 01:20:00|1139.75|1137.75|1141.5|1139.5|1143.75|1140|1139.75|1137.75|1
1754875500000|2025-08-11 01:25:00|1141.75|1139.75|1143.5|1141.5|1145.25|1142.25|1141.5|1138.75|0
1754875800000|2025-08-11 01:30:00|1145.25|1140.25|1144.75|1139.75|1145.25|1142.25|1143|1139.75|1
1754876100000|2025-08-11 01:35:00|1143|1141|1142|1140|1144.25|1141|1142|1138.75|0
1754876400000|2025-08-11 01:40:00|1141.75|1139.75|1143|1141|1144.75|1141|1141.75|1138.75|1
1754876700000|2025-08-11 01:45:00|1143.25|1141.25|1146.25|1141.25|1146.25|1142.5|1143.25|1140.25|2
1754877000000|2025-08-11 01:50:00|1145|1143|1147.75|1142.75|1148.25|1144|1144.25|1141.25|0
1754877300000|2025-08-11 01:55:00|1146|1144|1146.75|1141.75|1147.25|1144|1145|1141.25|0
1754877600000|2025-08-11 02:00:00|1145.5|1143.5|1149.75|1147.75|1150|1148|1145|1141.25|1
1754877900000|2025-08-11 02:05:00|1148.5|1146.5|1149.5|1147.5|1151.25|1148|1148.5|1145.25|1
1754878200000|2025-08-11 02:10:00|1149|1147|1150.75|1145.75|1150.75|1147|1148.75|1145.75|0
1754878500000|2025-08-11 02:15:00|1149.75|1147.75|1148.5|1146.5|1150.75|1147.75|1147.75|1144.75|0
1754878800000|2025-08-11 02:20:00|1148.25|1146.25|1150.25|1145.25|1150.25|1147|1148|1145.25|0
1754879100000|2025-08-11 02:25:00|1149|1147|1148.5|1146.5|1150.25|1147|1148.5|1145.25|0
1754879400000|2025-08-11 02:30:00|1148.75|1146.75|1147.75|1145.75|1149|1147|1147.5|1145.5|1
1754879700000|2025-08-11 02:35:00|1148|1146|1149|1147|1150.25|1147|1147.75|1144.75|0
1754880000000|2025-08-11 02:40:00|1150.25|1145.25|1151.25|1146.25|1151.25|1147.5|1149|1145.25|1
1754880300000|2025-08-11 02:45:00|1149.5|1147.5|1149.5|1147.5|1150.25|1148.25|1149.5|1147.5|2
1754880600000|2025-08-11 02:50:00|1149.25|1147.25|1150.25|1148.25|1150.25|1148.25|1149.25|1147.25|1
1754880900000|2025-08-11 02:55:00|1150|1148|1150|1148|1150.25|1148.25|1149.75|1147.75|1
1754881200000|2025-08-11 03:00:00|1150.25|1148.25|1150|1148|1150.25|1148.25|1149.75|1147.75|0
1754881500000|2025-08-11 03:05:00|1149.75|1147.75|1150|1148|1150|1148|1149.75|1147.75|0
1754881800000|2025-08-11 03:10:00|1149.75|1147.75|1150|1148|1150|1148|1149.75|1147.75|0
1754882100000|2025-08-11 03:15:00|1150.25|1148.25|1150.25|1148.25|1150.25|1148.25|1149.75|1147.75|0
1754882400000|2025-08-11 03:20:00|1150.5|1148.5|1153|1151|1154|1152|1150.25|1148.25|5
1754882700000|2025-08-11 03:25:00|1153.5|1151.5|1153|1151|1154.75|1151.5|1153|1149.75|0
1754883000000|2025-08-11 03:30:00|1154.75|1149.75|1154|1152|1154.75|1152.25|1153|1149.75|0
1754883300000|2025-08-11 03:35:00|1153.5|1151.5|1155.25|1150.25|1155.25|1152|1153.5|1150.25|0
1754883600000|2025-08-11 03:40:00|1153.5|1151.5|1154.25|1149.25|1154.25|1151.5|1152.5|1149.25|0
1754883900000|2025-08-11 03:45:00|1152.5|1150.5|1153.75|1148.75|1153.75|1150.5|1152.5|1148.75|0
1754884200000|2025-08-11 03:50:00|1152.5|1150.5|1154.75|1149.75|1154.75|1151|1152.5|1149.25|0
1754884800000|2025-08-11 04:00:00|1153|1151|1153|1151|1154.75|1151|1153|1149.75|0
1754885100000|2025-08-11 04:05:00|1154.25|1149.25|1153.5|1151.5|1154.25|1151.5|1152.25|1149.25|0
1754885400000|2025-08-11 04:10:00|1153.75|1151.75|1154|1152|1154.25|1152.25|1153.75|1151.75|0
1754885700000|2025-08-11 04:15:00|1154.25|1152.25|1154|1152|1154.25|1152.25|1153.75|1151.75|0
1754886000000|2025-08-11 04:20:00|1155|1153|1155.25|1153.25|1155.5|1153.5|1155|1153|2
1754886300000|2025-08-11 04:25:00|1155.5|1153.5|1154|1152|1155.75|1153.5|1153.75|1150.25|0
1754886600000|2025-08-11 04:30:00|1153.5|1151.5|1153.5|1151.5|1156.25|1153|1153.25|1150.25|0
1754886900000|2025-08-11 04:35:00|1155.25|1150.25|1154.5|1152.5|1155.75|1152.5|1154|1150.25|0
1754887200000|2025-08-11 04:40:00|1154.25|1152.25|1154.25|1152.25|1154.25|1152.25|1154.25|1152.25|0
1754887500000|2025-08-11 04:45:00|1154.5|1152.5|1154.5|1152.5|1154.5|1152.5|1154.25|1152.25|0
1754887800000|2025-08-11 04:50:00|1154.25|1152.25|1154|1152|1154.25|1152.25|1154|1152|0
1754888100000|2025-08-11 04:55:00|1153.5|1151.5|1154.25|1149.25|1154.75|1151.75|1153|1149.25|0
1754888400000|2025-08-11 05:00:00|1152.5|1150.5|1152|1150|1153.75|1150.5|1152|1148.25|0
1754888700000|2025-08-11 05:05:00|1152.25|1150.25|1152.75|1150.75|1153.75|1150.75|1152|1148.75|0
1754889000000|2025-08-11 05:10:00|1152.5|1150.5|1154|1152|1154|1152|1152.5|1150.5|0
1754889300000|2025-08-11 05:15:00|1154.25|1152.25|1154|1152|1155.25|1152.5|1154|1150.25|0
1754889600000|2025-08-11 05:20:00|1155.25|1150.25|1154|1152|1155.25|1152|1154|1150.25|0
1754889900000|2025-08-11 05:25:00|1155.25|1150.25|1153.5|1151.5|1155.25|1152|1153.5|1150.25|0
1754890200000|2025-08-11 05:30:00|1153.75|1151.75|1154|1152|1155.25|1152|1153.75|1150.25|0
1754890500000|2025-08-11 05:35:00|1155.25|1150.25|1154|1152|1155.25|1152|1154|1150.25|0
1754890800000|2025-08-11 05:40:00|1153.75|1151.75|1155.5|1153.5|1155.5|1153.5|1153.75|1151.75|0
1754891100000|2025-08-11 05:45:00|1156.75|1151.75|1155.5|1153.5|1157.25|1153.5|1155.25|1151.75|0
1754891400000|2025-08-11 05:50:00|1155.75|1153.75|1155.5|1153.5|1155.75|1153.75|1155.5|1153.5|0
1754891700000|2025-08-11 05:55:00|1157.25|1152.25|1155.25|1153.25|1157.25|1153.75|1155|1152.25|0
1754892000000|2025-08-11 06:00:00|1155.5|1153.5|1158.25|1153.25|1158.25|1155.75|1155.5|1153.25|0
1754892300000|2025-08-11 06:05:00|1156.5|1154.5|1158.25|1156.25|1158.75|1156.25|1156.5|1153.25|2
1754892600000|2025-08-11 06:10:00|1157.5|1155.5|1158|1156|1159.75|1156.75|1157.5|1154.25|1
1754892900000|2025-08-11 06:15:00|1157.75|1155.75|1158.5|1156.5|1159.75|1157|1157.75|1154.75|1
1754893200000|2025-08-11 06:20:00|1160.25|1155.25|1160.5|1158.5|1162.25|1159|1159.5|1155.25|0
1754893500000|2025-08-11 06:25:00|1162.25|1157.25|1159.75|1157.75|1164.25|1161|1159.75|1156.75|0
1754893800000|2025-08-11 06:30:00|1160|1158|1159.5|1157.5|1160.75|1158|1159|1155.75|0
1754894100000|2025-08-11 06:35:00|1159|1157|1158.75|1156.75|1160.75|1157.5|1158.75|1155.75|0
1754894400000|2025-08-11 06:40:00|1158.5|1156.5|1158.5|1156.5|1160.25|1157|1158|1154.75|2
1754894700000|2025-08-11 06:45:00|1159.75|1154.75|1158.25|1156.25|1159.75|1156.5|1158|1154.75|0
1754895000000|2025-08-11 06:50:00|1158.5|1156.5|1158|1156|1161.25|1157.5|1158|1154.75|0
1754895300000|2025-08-11 06:55:00|1157.75|1155.75|1156.5|1154.5|1159.75|1156.5|1156.5|1154.5|0
1754895600000|2025-08-11 07:00:00|1157|1155|1150.5|1148.5|1158.25|1155|1150.5|1148.5|4
1754895900000|2025-08-11 07:05:00|1150.75|1148.75|1150.5|1148.5|1152.25|1149|1148.5|1146.5|3
1754896200000|2025-08-11 07:10:00|1151.75|1146.75|1153.5|1151.5|1154|1152|1149.5|1146.75|1
1754896500000|2025-08-11 07:15:00|1153.25|1151.25|1154.5|1152.5|1157.75|1154|1153.25|1150.75|0
1754896800000|2025-08-11 07:20:00|1154.25|1152.25|1154.5|1152.5|1157.25|1154|1154|1150.75|0
1754897100000|2025-08-11 07:25:00|1154.75|1152.75|1152.5|1150.5|1156.25|1153|1152.5|1149.75|10
1754897400000|2025-08-11 07:30:00|1152.75|1150.75|1153.75|1148.75|1155.25|1152|1152.25|1148.75|0
1754897700000|2025-08-11 07:35:00|1152|1150|1149.5|1147.5|1153.75|1150.5|1148.25|1145.25|0
1754898000000|2025-08-11 07:40:00|1149.25|1147.25|1152.75|1147.75|1153.25|1148.25|1148|1144.75|6
1754898300000|2025-08-11 07:45:00|1153|1148|1147.75|1142.75|1153|1149|1145.5|1141.75|2
1754898600000|2025-08-11 07:50:00|1146|1144|1143.5|1141.5|1147.75|1144|1143.5|1140.25|1
1754898900000|2025-08-11 07:55:00|1144.75|1139.75|1142|1140|1145.75|1142|1141.75|1138.75|0
1754899200000|2025-08-11 08:00:00|1143.75|1138.75|1149.25|1144.25|1149.25|1145.5|1142.5|1138.75|5
1754899500000|2025-08-11 08:05:00|1149.5|1144.5|1153.75|1148.75|1153.75|1150|1146.75|1143.75|1
1754899800000|2025-08-11 08:10:00|1152.5|1150.5|1151.5|1149.5|1154.25|1150.5|1150.5|1147.25|0
1754900100000|2025-08-11 08:15:00|1153.25|1148.25|1155.25|1150.25|1155.25|1152|1153|1148.25|1
1754900400000|2025-08-11 08:20:00|1154|1152|1156.75|1151.75|1157.25|1154|1153.5|1150.25|1
1754900700000|2025-08-11 08:25:00|1155.5|1153.5|1156.25|1151.25|1157.25|1154.25|1154.5|1151.25|0
1754901000000|2025-08-11 08:30:00|1156.5|1151.5|1157.25|1155.25|1158.5|1156.5|1155.5|1151.25|17
1754901300000|2025-08-11 08:35:00|1156|1154|1155.5|1153.5|1156.75|1154.75|1155.25|1153.25|1
1754901600000|2025-08-11 08:40:00|1155.75|1153.75|1156.75|1151.75|1157|1153.75|1154.5|1151.25|15
1754901900000|2025-08-11 08:45:00|1157|1152|1156.75|1151.75|1159.25|1156|1155.5|1151.75|1
1754902200000|2025-08-11 08:50:00|1155|1153|1157.75|1152.75|1158.5|1154.5|1154.5|1152.25|0
1754902500000|2025-08-11 08:55:00|1156|1154|1155|1153|1157.25|1154|1154|1151.25|3
1754902800000|2025-08-11 09:00:00|1154.5|1152.5|1156|1154|1157.5|1155.5|1154.5|1151.75|0
1754903100000|2025-08-11 09:05:00|1156.25|1154.25|1156|1154|1157.25|1154.5|1155.5|1152.25|1
1754903400000|2025-08-11 09:10:00|1156.25|1154.25|1156|1154|1158.25|1155.25|1156|1153.25|1
1754903700000|2025-08-11 09:15:00|1156.25|1154.25|1156.5|1154.5|1158.25|1155|1155.25|1153.25|0
1754904000000|2025-08-11 09:20:00|1156.25|1154.25|1160|1158|1160.25|1158|1156.25|1153.25|0
1754904300000|2025-08-11 09:25:00|1160.25|1158.25|1159|1157|1161.25|1158.25|1158|1155.25|5
1754904600000|2025-08-11 09:30:00|1158.5|1156.5|1157.25|1152.25|1158.75|1156.5|1155.25|1152.25|8
1754904900000|2025-08-11 09:35:00|1156|1154|1154.5|1152.5|1158.25|1154.5|1154.5|1151.25|0
1754905200000|2025-08-11 09:40:00|1154.75|1152.75|1154.5|1152.5|1155|1153|1153.75|1151.75|0
1754905500000|2025-08-11 09:45:00|1154.25|1152.25|1155|1153|1155.25|1153.25|1153.75|1150.25|3
1754905800000|2025-08-11 09:50:00|1156.75|1151.75|1152.75|1150.75|1157.75|1154.5|1152.5|1150.25|0
1754906100000|2025-08-11 09:55:00|1152.5|1150.5|1153.25|1151.25|1154.25|1151.5|1152.25|1149.25|0
1754906400000|2025-08-11 10:00:00|1153.5|1151.5|1156|1154|1156|1154|1153.5|1151.5|0
1754906700000|2025-08-11 10:05:00|1155.75|1153.75|1155|1153|1156|1154|1155|1153|3
1754907000000|2025-08-11 10:10:00|1155.25|1153.25|1154.5|1152.5|1156.25|1153.5|1154.25|1151.25|0
1754907300000|2025-08-11 10:15:00|1154.25|1152.25|1157.25|1155.25|1157.25|1155.25|1154.25|1152.25|9
1754907600000|2025-08-11 10:20:00|1157|1155|1157.5|1155.5|1158.5|1156.5|1156.75|1154.75|1
1754907900000|2025-08-11 10:25:00|1158.75|1153.75|1156.5|1154.5|1158.75|1155.75|1156.5|1153.75|0
1754908200000|2025-08-11 10:30:00|1157.75|1152.75|1157.5|1155.5|1158.75|1155.75|1156.5|1152.75|0
1754908500000|2025-08-11 10:35:00|1157.25|1155.25|1156.5|1154.5|1158.25|1155.75|1156.5|1153.25|0
1754908800000|2025-08-11 10:40:00|1156.25|1154.25|1156|1154|1157.75|1154.75|1155.5|1152.75|0
1754909100000|2025-08-11 10:45:00|1156.25|1154.25|1151.75|1149.75|1156.25|1154.25|1151.75|1149.75|0
1754909400000|2025-08-11 10:50:00|1152|1150|1153.25|1151.25|1153.75|1151.25|1151.75|1148.75|0
1754909700000|2025-08-11 10:55:00|1153|1151|1153|1151|1154.75|1152.25|1152.75|1149.75|0
1754910000000|2025-08-11 11:00:00|1152.75|1150.75|1149.5|1147.5|1152.75|1150.75|1147.25|1145.25|1
1754910300000|2025-08-11 11:05:00|1149.75|1147.75|1150.75|1148.75|1152.75|1149.75|1148.75|1145.75|2
1754910600000|2025-08-11 11:10:00|1150.5|1148.5|1149.5|1147.5|1151.25|1148.75|1148.75|1145.75|9
1754910900000|2025-08-11 11:15:00|1149.75|1147.75|1152.25|1147.25|1152.25|1148.5|1149|1145.75|0
1754911200000|2025-08-11 11:20:00|1150.5|1148.5|1151.75|1149.75|1152.75|1150|1150|1146.75|7
1754911500000|2025-08-11 11:25:00|1152|1150|1149.5|1147.5|1152.75|1150.25|1149|1145.75|0
1754911800000|2025-08-11 11:30:00|1151.25|1146.25|1151.5|1149.5|1153.25|1150|1149|1145.75|1
1754912100000|2025-08-11 11:35:00|1151.25|1149.25|1151.25|1149.25|1151.75|1149.5|1149.75|1146.75|0
1754912400000|2025-08-11 11:40:00|1151.75|1146.75|1151.75|1146.75|1151.75|1148.5|1148|1144.75|0
1754912700000|2025-08-11 11:45:00|1150|1148|1151.75|1146.75|1152.75|1149|1150|1146.25|0
1754913000000|2025-08-11 11:50:00|1150|1148|1157|1155|1158.25|1155.5|1149.75|1146.75|1
1754913300000|2025-08-11 11:55:00|1157.25|1155.25|1156.25|1154.25|1158.75|1155.5|1155.5|1153.5|4
1754913600000|2025-08-11 12:00:00|1156|1154|1157.5|1155.5|1158.75|1155.75|1154.5|1152.5|1
1754913900000|2025-08-11 12:05:00|1157.25|1155.25|1158|1156|1160.25|1157|1156.75|1154.25|3
1754914200000|2025-08-11 12:10:00|1158.25|1156.25|1157.75|1152.75|1159.75|1156.75|1156|1152.75|0
1754914500000|2025-08-11 12:15:00|1156|1154|1154.75|1152.75|1158.25|1155|1153.5|1150.25|0
1754914800000|2025-08-11 12:20:00|1153.5|1151.5|1155.5|1153.5|1155.5|1153.5|1150.5|1146.75|0
1754915100000|2025-08-11 12:25:00|1155.25|1153.25|1152.25|1147.25|1156.25|1153.5|1150.5|1146.75|0
1754915400000|2025-08-11 12:30:00|1150.5|1148.5|1152.75|1150.75|1152.75|1150.75|1146.25|1144.25|14
1754915700000|2025-08-11 12:35:00|1153|1151|1152.75|1150.75|1153.75|1151.25|1150.5|1148.5|0
1754916000000|2025-08-11 12:40:00|1153|1151|1153.75|1148.75|1153.75|1151.25|1151.25|1148.75|0
1754916300000|2025-08-11 12:45:00|1152.5|1150.5|1156.25|1151.25|1158.25|1155.5|1152.5|1149.75|5
1754916600000|2025-08-11 12:50:00|1154.5|1152.5|1166.25|1161.25|1166.25|1162.5|1154.5|1151.75|12
1754916900000|2025-08-11 12:55:00|1165|1163|1164.5|1159.5|1166.25|1164|1161.5|1157.75|2
1754917200000|2025-08-11 13:00:00|1164.25|1159.25|1168|1166|1171.25|1167|1163|1159.25|8
1754917500000|2025-08-11 13:05:00|1167.75|1165.75|1168|1166|1171.5|1169.5|1167|1164.75|3
1754917800000|2025-08-11 13:10:00|1167.75|1165.75|1169|1167|1172.75|1170.25|1167.25|1164.75|0
1754918100000|2025-08-11 13:15:00|1169.25|1167.25|1169|1167|1171.25|1168.25|1167.75|1165.75|0
1754918400000|2025-08-11 13:20:00|1170.25|1165.25|1169.75|1167.75|1170.75|1168|1167.75|1164.75|0
1754918700000|2025-08-11 13:25:00|1170|1168|1169.5|1167.5|1171.75|1169|1169|1166.75|0
1754919000000|2025-08-11 13:30:00|1170|1168|1169|1167|1172.75|1170.75|1167.5|1165.5|5
1754919300000|2025-08-11 13:35:00|1168.75|1166.75|1173.25|1171.25|1174.25|1172.25|1168.25|1165.75|7
1754919600000|2025-08-11 13:40:00|1173|1171|1175.75|1170.75|1177.75|1174|1171.5|1168.75|34
1754919900000|2025-08-11 13:45:00|1174.5|1172.5|1174|1172|1177.75|1174|1174|1170.75|5
1754920200000|2025-08-11 13:50:00|1174.25|1172.25|1171.5|1169.5|1174.75|1172.75|1168.5|1166.5|84
1754920500000|2025-08-11 13:55:00|1171|1169|1173|1171|1174.75|1172|1171|1167.75|13
1754920800000|2025-08-11 14:00:00|1173.5|1171.5|1174|1172|1175.5|1173.5|1171.5|1169.5|6
1754921100000|2025-08-11 14:05:00|1174.5|1172.5|1174.25|1169.25|1175.75|1173|1172.5|1169.25|7
1754921400000|2025-08-11 14:10:00|1172.5|1170.5|1173|1171|1174.75|1171.5|1171.25|1168.75|0
1754921700000|2025-08-11 14:15:00|1173.25|1171.25|1175.5|1173.5|1176.75|1173.75|1172.5|1169.75|0
1754922000000|2025-08-11 14:20:00|1177.25|1172.25|1173.75|1171.75|1177.25|1173.75|1173.75|1171.75|11
1754922300000|2025-08-11 14:25:00|1173.5|1171.5|1171.5|1169.5|1174.25|1172.25|1171.5|1169.5|0
1754922600000|2025-08-11 14:30:00|1171.75|1169.75|1171|1169|1171.75|1169.75|1169.5|1167.5|47
1754922900000|2025-08-11 14:35:00|1173.25|1168.25|1170|1168|1173.25|1170|1169.75|1167.25|7
1754923200000|2025-08-11 14:40:00|1169.75|1167.75|1172.5|1170.5|1172.5|1170.5|1169.25|1167.25|10
1754923500000|2025-08-11 14:45:00|1172|1170|1172.75|1170.75|1172.75|1170.75|1170.75|1168.75|3
1754923800000|2025-08-11 14:50:00|1173|1171|1173.75|1171.75|1175.25|1173.25|1173|1171|7
1754924100000|2025-08-11 14:55:00|1174|1172|1174|1172|1174|1172|1173|1171|0
1754924400000|2025-08-11 15:00:00|1173.75|1171.75|1173.25|1171.25|1175.75|1173.75|1173|1171|12
1754924700000|2025-08-11 15:05:00|1173.5|1171.5|1174|1172|1174.75|1172.75|1173.25|1171.25|0
1754925000000|2025-08-11 15:10:00|1174.25|1172.25|1173.25|1171.25|1174.25|1172.25|1172.5|1170.5|8
1754925300000|2025-08-11 15:15:00|1173|1171|1179.75|1177.75|1180|1178|1173|1171|58
1754925600000|2025-08-11 15:20:00|1179.25|1177.25|1178.5|1176.5|1180|1178|1177.75|1173.25|8
1754925900000|2025-08-11 15:25:00|1178.75|1176.75|1179|1177|1180.25|1178.25|1178.5|1175.25|4
1754926200000|2025-08-11 15:30:00|1178.75|1176.75|1177.75|1175.75|1179.75|1177.75|1177.75|1175.75|5
1754926500000|2025-08-11 15:35:00|1178.5|1176.5|1179|1177|1179.5|1177.5|1177.75|1175.75|0
1754926800000|2025-08-11 15:40:00|1178.75|1176.75|1176.25|1174.25|1179.25|1177.25|1176|1174|1
1754927100000|2025-08-11 15:45:00|1176|1174|1177|1175|1177.5|1175.5|1175.75|1173.75|11
1754927400000|2025-08-11 15:50:00|1177.25|1175.25|1178.25|1176.25|1179.25|1177.25|1177.25|1175.25|0
1754927700000|2025-08-11 15:55:00|1178.5|1176.5|1180|1178|1180|1178|1178|1176|4
1754928000000|2025-08-11 16:00:00|1179.75|1177.75|1178.5|1176.5|1179.75|1177.75|1177.75|1175.75|17
1754928300000|2025-08-11 16:05:00|1178.25|1176.25|1178.25|1176.25|1178.5|1176.5|1178|1176|2
1754928600000|2025-08-11 16:10:00|1178.5|1176.5|1180.75|1178.75|1181.75|1179.75|1178.25|1176.25|1
1754928900000|2025-08-11 16:15:00|1181|1179|1180.25|1178.25|1182.25|1180.25|1180.25|1178.25|60
1754929200000|2025-08-11 16:20:00|1180.5|1178.5|1178.5|1176.5|1180.75|1178.75|1178.5|1176.5|31
1754929500000|2025-08-11 16:25:00|1178.75|1176.75|1178.5|1176.5|1179.25|1177.25|1178.25|1176.25|3
1754929800000|2025-08-11 16:30:00|1178|1176|1177.25|1175.25|1179.25|1177.25|1177|1175|34
1754930100000|2025-08-11 16:35:00|1177|1175|1177|1175|1178.5|1176.5|1176.5|1174.5|42
1754930400000|2025-08-11 16:40:00|1176.75|1174.75|1178.5|1176.5|1178.5|1176.5|1176.25|1174.25|75
1754930700000|2025-08-11 16:45:00|1178.25|1176.25|1177.75|1172.75|1178.25|1176.25|1175.25|1172.75|52
1754931000000|2025-08-11 16:50:00|1177.25|1172.25|1174.5|1172.5|1177.25|1174|1174.25|1171.75|51
1754931300000|2025-08-11 16:55:00|1174|1172|1175.25|1173.25|1177.5|1175.5|1173.5|1171.5|263
1754931600000|2025-08-11 17:00:00|1175|1173|1175.75|1173.75|1176.25|1174.25|1175|1173|4
1754931900000|2025-08-11 17:05:00|1176|1174|1175.75|1173.75|1176.25|1174.25|1175.25|1173.25|6
1754932200000|2025-08-11 17:10:00|1175.5|1173.5|1175.75|1173.75|1175.75|1173.75|1175.5|1173.5|0
1754932500000|2025-08-11 17:15:00|1175.5|1173.5|1175.25|1173.25|1176|1174|1175.25|1173.25|0
1754932800000|2025-08-11 17:20:00|1175|1173|1176.25|1174.25|1176.25|1174.25|1175|1173|2
1754933100000|2025-08-11 17:25:00|1176.5|1174.5|1177.75|1175.75|1178|1176|1176.5|1174.5|17
1754933400000|2025-08-11 17:30:00|1178|1176|1176|1174|1178.5|1176.5|1176|1174|0
1754933700000|2025-08-11 17:35:00|1176.25|1174.25|1177.75|1175.75|1178|1176|1176|1174|4
1754934000000|2025-08-11 17:40:00|1178|1176|1177.75|1175.75|1178|1176|1177.75|1175.75|0
1754934300000|2025-08-11 17:45:00|1177.5|1175.5|1176.5|1174.5|1177.5|1175.5|1176.25|1174.25|4
1754934600000|2025-08-11 17:50:00|1176.75|1174.75|1176.75|1174.75|1177.25|1175.25|1176.5|1174.5|3
1754934900000|2025-08-11 17:55:00|1176.5|1174.5|1176.5|1174.5|1176.75|1174.75|1176.25|1174.25|0
1754935200000|2025-08-11 18:00:00|1176.75|1174.75|1176.75|1174.75|1177.25|1175.25|1176.5|1174.5|0
1754935500000|2025-08-11 18:05:00|1177|1175|1177.25|1175.25|1177.5|1175.5|1176.25|1174.25|13
1754935800000|2025-08-11 18:10:00|1177|1175|1176.25|1174.25|1177.25|1175.25|1176.25|1174.25|0
1754936100000|2025-08-11 18:15:00|1176.5|1174.5|1177|1175|1177.25|1175.25|1176.5|1174.5|0
1754936400000|2025-08-11 18:20:00|1177.25|1175.25|1178.25|1176.25|1178.25|1176.25|1177|1175|0
1754936700000|2025-08-11 18:25:00|1178.5|1176.5|1178.25|1176.25|1178.5|1176.5|1178|1176|0
1754937000000|2025-08-11 18:30:00|1178|1176|1177.75|1175.75|1178.25|1176.25|1177.5|1175.5|0
1754937300000|2025-08-11 18:35:00|1178|1176|1177.75|1175.75|1178.5|1176.5|1177.75|1175.75|0
1754937600000|2025-08-11 18:40:00|1177.5|1175.5|1178|1176|1178.25|1176.25|1177.5|1175.5|0
1754937900000|2025-08-11 18:45:00|1177.75|1175.75|1177.25|1175.25|1177.75|1175.75|1177.25|1175.25|0
1754938200000|2025-08-11 18:50:00|1177.5|1175.5|1177|1175|1177.5|1175.5|1176.75|1174.75|0
1754938500000|2025-08-11 18:55:00|1177.25|1175.25|1177.25|1175.25|1177.5|1175.5|1176.5|1174.5|0
1754938800000|2025-08-11 19:00:00|1177.5|1175.5|1177.5|1175.5|1178|1176|1177.5|1175.5|2
1754939100000|2025-08-11 19:05:00|1177.25|1175.25|1177|1175|1177.5|1175.5|1177|1175|0
1754939400000|2025-08-11 19:10:00|1177.5|1175.5|1176.75|1174.75|1177.5|1175.5|1176.75|1174.75|0
1754939700000|2025-08-11 19:15:00|1176.5|1174.5|1176.5|1174.5|1176.5|1174.5|1176.5|1174.5|0
1754940000000|2025-08-11 19:20:00|1177|1175|1177.5|1175.5|1177.5|1175.5|1177|1175|0
1754940300000|2025-08-11 19:25:00|1177.25|1175.25|1176.75|1174.75|1177.5|1175.5|1176.5|1174.5|0
1754940600000|2025-08-11 19:30:00|1177|1175|1176.25|1174.25|1177|1175|1176.25|1174.25|0
1754940900000|2025-08-11 19:35:00|1176.5|1174.5|1177.25|1175.25|1177.5|1175.5|1176.25|1174.25|0
1754941200000|2025-08-11 19:40:00|1177|1175|1177.25|1175.25|1177.5|1175.5|1176.5|1174.5|0
1754941500000|2025-08-11 19:45:00|1177|1175|1176.75|1174.75|1177|1175|1176.5|1174.5|0
1754941800000|2025-08-11 19:50:00|1177|1175|1176.5|1174.5|1177|1175|1176.25|1174.25|3
1754942100000|2025-08-11 19:55:00|1176.75|1174.75|1176.25|1174.25|1176.75|1174.75|1176.25|1174.25|1
1754942400000|2025-08-11 20:00:00|1176.5|1174.5|1176.5|1174.5|1176.75|1174.75|1176.25|1174.25|0
1754942700000|2025-08-11 20:05:00|1176.75|1174.75|1177|1175|1177.25|1175.25|1176.75|1174.75|0
1754943000000|2025-08-11 20:10:00|1176.75|1174.75|1177.25|1175.25|1177.75|1175.75|1176.75|1174.75|0
1754943300000|2025-08-11 20:15:00|1177.5|1175.5|1177.75|1175.75|1177.75|1175.75|1177.25|1175.25|0
1754943600000|2025-08-11 20:20:00|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|1177.5|1175.5|0
1754943900000|2025-08-11 20:25:00|1177.25|1175.25|1177.25|1175.25|1177.25|1175.25|1177.25|1175.25|0
1754944200000|2025-08-11 20:30:00|1177|1175|1175.75|1173.75|1177.25|1175.25|1175.5|1173.5|0
1754944500000|2025-08-11 20:35:00|1175.5|1173.5|1175.75|1173.75|1176|1174|1175.5|1173.5|0
1754944800000|2025-08-11 20:40:00|1175.5|1173.5|1175.25|1173.25|1175.75|1173.75|1174.75|1172.75|0
1754945100000|2025-08-11 20:45:00|1175|1173|1174.25|1172.25|1175|1173|1174.25|1172.25|1
1754945400000|2025-08-11 20:50:00|1174|1172|1173.25|1171.25|1174|1172|1172.75|1170.75|9
1754945700000|2025-08-11 20:55:00|1173.5|1171.5|1173|1171|1173.5|1171.5|1172.75|1170.75|6
1754949600000|2025-08-11 22:00:00|1174.75|1169.75|1174.25|1169.25|1175.25|1172|1172.5|1168.25|0
1754949900000|2025-08-11 22:05:00|1174|1169|1168|1166|1174|1169|1166.5|1163.75|0
1754950200000|2025-08-11 22:10:00|1168.25|1166.25|1170.25|1165.25|1170.75|1167.75|1168.25|1165.25|2
1754950500000|2025-08-11 22:15:00|1170.5|1165.5|1169|1167|1170.75|1167|1169|1165.5|0
1754950800000|2025-08-11 22:20:00|1170.75|1165.75|1169|1167|1170.75|1167|1169|1165.75|0
1754951100000|2025-08-11 22:25:00|1170.75|1165.75|1169.5|1167.5|1171.25|1167.5|1168.75|1165.75|0
1754951400000|2025-08-11 22:30:00|1169.25|1167.25|1169.5|1167.5|1169.5|1167.5|1169.25|1167.25|0
1754951700000|2025-08-11 22:35:00|1171.25|1166.25|1169.75|1167.75|1171.25|1168.5|1169.5|1166.25|0
1754952900000|2025-08-11 22:55:00|1169.5|1167.5|1169.75|1167.75|1169.75|1167.75|1169.5|1167.5|0
1754953200000|2025-08-11 23:00:00|1170|1168|1171|1169|1172.25|1170.25|1170|1168|0
1754953500000|2025-08-11 23:05:00|1172.75|1167.75|1171.75|1169.75|1172.75|1170.25|1171|1167.75|0
1754953800000|2025-08-11 23:10:00|1172|1170|1172|1170|1172.25|1170.25|1172|1170|0
1754954100000|2025-08-11 23:15:00|1172.25|1170.25|1172|1170|1172.25|1170.25|1172|1170|0
1754954400000|2025-08-11 23:20:00|1171.75|1169.75|1172|1170|1172|1170|1171.75|1169.75|0
1754954700000|2025-08-11 23:25:00|1171.75|1169.75|1172|1170|1172|1170|1171.75|1169.75|0
1754955000000|2025-08-11 23:30:00|1172.25|1170.25|1172.25|1170.25|1172.25|1170.25|1172.25|1170.25|0
1754955900000|2025-08-11 23:45:00|1174.25|1169.25|1173.25|1171.25|1174.25|1171.25|1173.25|1169.25|0
1754956200000|2025-08-11 23:50:00|1173.5|1171.5|1173.25|1171.25|1173.5|1171.5|1173.25|1171.25|0
1754956500000|2025-08-11 23:55:00|1173.5|1171.5|1173.5|1171.5|1173.5|1171.5|1173.25|1171.25|0
1754956800000|2025-08-12 00:00:00|1173.25|1171.25|1175|1173|1176.25|1173.25|1173.25|1171.25|0
1754957100000|2025-08-12 00:05:00|1175.25|1173.25|1175|1173|1175.25|1173.25|1174.75|1172.75|0
1754957400000|2025-08-12 00:10:00|1174.75|1172.75|1175|1173|1175|1173|1174.75|1172.75|0
1754957700000|2025-08-12 00:15:00|1175.25|1173.25|1178|1176|1178|1176|1175|1173|0
1754958000000|2025-08-12 00:20:00|1178.25|1176.25|1177.5|1175.5|1178.75|1176.25|1177|1173.75|0
1754958300000|2025-08-12 00:25:00|1177.25|1175.25|1176.5|1174.5|1178.25|1175.75|1176.5|1173.25|0
1754958600000|2025-08-12 00:30:00|1176.75|1174.75|1177.5|1175.5|1178.25|1175.75|1176.5|1173.25|0
1754958900000|2025-08-12 00:35:00|1177.75|1175.75|1178|1176|1178.25|1176.25|1177.5|1175.5|5
1754959200000|2025-08-12 00:40:00|1178.25|1176.25|1178|1176|1180.75|1177.75|1178|1174.75|0
1754959500000|2025-08-12 00:45:00|1178.25|1176.25|1178|1176|1178.25|1176.25|1177.75|1175.75|0
1754960100000|2025-08-12 00:55:00|1179.25|1174.25|1176.25|1174.25|1179.25|1175.75|1176.25|1174.25|0
1754960400000|2025-08-12 01:00:00|1176.5|1174.5|1176|1174|1178.25|1175|1176|1172.75|0
1754960700000|2025-08-12 01:05:00|1176.25|1174.25|1178.75|1173.75|1179.25|1176|1176|1173.75|0
1754961000000|2025-08-12 01:10:00|1177.5|1175.5|1176.5|1174.5|1179.25|1175.5|1176.5|1172.75|0
1754961300000|2025-08-12 01:15:00|1177.75|1172.75|1177.75|1172.75|1177.75|1174.5|1176.5|1172.75|0
1754961600000|2025-08-12 01:20:00|1176.5|1174.5|1173.5|1171.5|1177.75|1174.5|1172.75|1169.75|0
1754961900000|2025-08-12 01:25:00|1173.25|1171.25|1173.5|1171.5|1174.75|1171.5|1173|1169.75|0
1754962200000|2025-08-12 01:30:00|1173.75|1171.75|1174|1172|1174.5|1172.5|1173.5|1171.5|0
1754962500000|2025-08-12 01:35:00|1175.75|1170.75|1175.75|1170.75|1175.75|1172.25|1174|1170.25|0
1754962800000|2025-08-12 01:40:00|1174.5|1172.5|1174|1172|1175.75|1172.5|1174|1170.75|0
1754963100000|2025-08-12 01:45:00|1175.75|1170.75|1174.5|1172.5|1175.75|1172.5|1174|1170.75|0
1754963400000|2025-08-12 01:50:00|1175.5|1173.5|1176.25|1171.25|1177.25|1173.5|1175|1171.25|0
1754963700000|2025-08-12 01:55:00|1174.5|1172.5|1174.5|1172.5|1174.5|1172.5|1174.5|1172.5|0
1754964000000|2025-08-12 02:00:00|1174.25|1172.25|1175|1173|1176.75|1173.25|1174|1171.25|0
1754964300000|2025-08-12 02:05:00|1176.25|1171.25|1174|1172|1176.25|1172|1174|1170.75|0
1754964600000|2025-08-12 02:10:00|1173.75|1171.75|1174.5|1172.5|1175.75|1172.5|1173.75|1170.75|0
1754964900000|2025-08-12 02:15:00|1176.25|1171.25|1175.75|1170.75|1176.25|1173|1174.5|1170.75|0
1754965200000|2025-08-12 02:20:00|1174.5|1172.5|1174|1172|1175.75|1172.5|1174|1170.75|0
1754965500000|2025-08-12 02:25:00|1173.75|1171.75|1173.75|1171.75|1174|1172|1173.75|1171.75|0
1754965800000|2025-08-12 02:30:00|1174|1172|1174|1172|1175.75|1172.5|1174|1170.75|0
1754966100000|2025-08-12 02:35:00|1174.5|1172.5|1175.75|1170.75|1175.75|1172.5|1174|1170.75|0
1754966400000|2025-08-12 02:40:00|1174|1172|1174.5|1172.5|1175.75|1172.5|1174|1170.75|0
1754966700000|2025-08-12 02:45:00|1174.75|1172.75|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754967000000|2025-08-12 02:50:00|1174.5|1172.5|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754967300000|2025-08-12 02:55:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754967600000|2025-08-12 03:00:00|1175|1173|1175.75|1170.75|1176.25|1173|1173.75|1170.75|0
1754967900000|2025-08-12 03:05:00|1174.5|1172.5|1176.25|1171.25|1176.25|1172.5|1174|1170.75|0
1754968200000|2025-08-12 03:10:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754968500000|2025-08-12 03:15:00|1175|1173|1174.5|1172.5|1176.25|1173|1174.5|1171.25|0
1754968800000|2025-08-12 03:20:00|1176.25|1171.25|1176|1171|1176.25|1172.5|1174.5|1170.75|0
1754969100000|2025-08-12 03:25:00|1176.25|1171.25|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754969400000|2025-08-12 03:30:00|1176.5|1171.5|1176.75|1171.75|1176.75|1173.5|1175|1171.5|0
1754969700000|2025-08-12 03:35:00|1175|1173|1174.5|1172.5|1176.75|1173|1174.5|1171.25|0
1754970000000|2025-08-12 03:40:00|1176.25|1171.25|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754970300000|2025-08-12 03:45:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754970600000|2025-08-12 03:50:00|1174.5|1172.5|1175.75|1170.75|1176.25|1172.5|1174.5|1170.75|0
1754970900000|2025-08-12 03:55:00|1176|1171|1175.75|1170.75|1176|1171.5|1173.5|1170.25|0
1754971200000|2025-08-12 04:00:00|||||||||1
1754971500000|2025-08-12 04:05:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.5|0
1754972100000|2025-08-12 04:15:00|1174.5|1172.5|1175.25|1170.25|1175.75|1172.5|1174|1170.25|0
1754972400000|2025-08-12 04:20:00|1174|1172|1174|1172|1174|1172|1174|1172|0
1754972700000|2025-08-12 04:25:00|1175.75|1170.75|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754973000000|2025-08-12 04:30:00|1174|1172|1175.25|1170.25|1175.75|1172|1173.25|1170.25|0
1754973300000|2025-08-12 04:35:00|1174|1172|1175.25|1170.25|1175.25|1172|1174|1170.25|0
1754973600000|2025-08-12 04:40:00|1175.75|1170.75|1175.25|1170.25|1175.75|1170.75|1175.25|1170.25|0
1754974200000|2025-08-12 04:50:00|1174|1172|1175.5|1173.5|1177.25|1173.5|1174|1172|1
1754974500000|2025-08-12 04:55:00|1175.25|1173.25|1175.5|1173.5|1175.5|1173.5|1175.25|1173.25|0
1754974800000|2025-08-12 05:00:00|1175.25|1173.25|1175.75|1170.75|1176.25|1173.5|1174|1170.75|0
1754975100000|2025-08-12 05:05:00|1174.5|1172.5|1175.75|1170.75|1176.5|1172.5|1174.5|1170.75|0
1754975400000|2025-08-12 05:10:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754975700000|2025-08-12 05:15:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754976000000|2025-08-12 05:20:00|1174.5|1172.5|1175.75|1170.75|1175.75|1172.5|1174.5|1170.75|0
1754976300000|2025-08-12 05:25:00|1174|1172|1174|1172|1175.75|1172|1174|1170.75|0
1754976600000|2025-08-12 05:30:00|1174.25|1172.25|1174.5|1172.5|1175.75|1172.5|1173.5|1170.75|0
1754976900000|2025-08-12 05:35:00|1176.25|1171.25|1175.75|1170.75|1176.25|1172.5|1174.5|1170.75|0
1754977200000|2025-08-12 05:40:00|1174.5|1172.5|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754977500000|2025-08-12 05:45:00|1175|1173|1175.25|1173.25|1176.75|1173.25|1175|1171.75|0
1754977800000|2025-08-12 05:50:00|1174|1172|1176.25|1171.25|1176.25|1172.5|1174|1171.25|0
1754978100000|2025-08-12 05:55:00|1174.5|1172.5|1176.75|1171.75|1176.75|1173.5|1174.5|1171.25|0
1754978400000|2025-08-12 06:00:00|1175.5|1173.5|1176.5|1171.5|1176.75|1173.5|1175|1171.25|0
1754978700000|2025-08-12 06:05:00|1174|1172|1176.75|1171.75|1177.25|1174|1174|1171.25|0
1754979000000|2025-08-12 06:10:00|1175.5|1173.5|1176.75|1171.75|1176.75|1173.5|1175.5|1171.75|0
1754979300000|2025-08-12 06:15:00|1175|1173|1175.75|1170.75|1176.75|1173|1174.5|1170.75|0
1754979600000|2025-08-12 06:20:00|1174.5|1172.5|1174.5|1172.5|1176.25|1173|1174.5|1170.75|1
1754979900000|2025-08-12 06:25:00|1175.75|1170.75|1175|1173|1176.25|1173|1174.5|1170.75|5
1754980200000|2025-08-12 06:30:00|1176.25|1171.25|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754980500000|2025-08-12 06:35:00|1176.5|1171.5|1177.75|1172.75|1177.75|1174.5|1175.5|1171.5|0
1754980800000|2025-08-12 06:40:00|1176.5|1174.5|1176|1174|1177.75|1174.5|1176|1172.75|0
1754981100000|2025-08-12 06:45:00|1175.75|1173.75|1174|1172|1176.75|1174|1173.75|1170.75|0
1754981400000|2025-08-12 06:50:00|1175.75|1170.75|1174|1172|1175.75|1172.5|1174|1170.75|0
1754981700000|2025-08-12 06:55:00|1174.25|1172.25|1171|1169|1174.25|1172.25|1169.75|1167.75|2
1754982000000|2025-08-12 07:00:00|1172.75|1167.75|1173.75|1171.75|1174.75|1171.75|1171|1167.75|6
1754982300000|2025-08-12 07:05:00|1172.5|1170.5|1172.25|1170.25|1175.25|1172.75|1172.25|1169.25|0
1754982600000|2025-08-12 07:10:00|1172.5|1170.5|1172|1170|1173.5|1171.5|1171|1167.75|0
1754982900000|2025-08-12 07:15:00|1172.25|1170.25|1174|1172|1174.75|1172.5|1172|1169.75|0
1754983200000|2025-08-12 07:20:00|1175.75|1170.75|1174|1172|1175.75|1172.5|1173.25|1170.5|20
1754983500000|2025-08-12 07:25:00|1175.25|1170.25|1176.75|1171.75|1176.75|1173.5|1174|1170.25|0
1754983800000|2025-08-12 07:30:00|1175.5|1173.5|1176.75|1171.75|1177.25|1173.5|1173.25|1170.25|1
1754984100000|2025-08-12 07:35:00|1175|1173|1176.75|1171.75|1177.25|1174|1175|1171.75|0
1754984400000|2025-08-12 07:40:00|1175|1173|1178.25|1173.25|1178.25|1174.25|1174.5|1170.75|0
1754984700000|2025-08-12 07:45:00|1177|1175|1179|1177|1181.25|1177.5|1177|1173.25|0
1754985000000|2025-08-12 07:50:00|1180.75|1175.75|1177.5|1175.5|1180.75|1177.25|1176|1172.75|0
1754985300000|2025-08-12 07:55:00|1179.25|1174.25|1177.25|1175.25|1179.75|1176|1177.25|1173.25|0
1754985600000|2025-08-12 08:00:00|1178|1176|1185.25|1180.25|1185.75|1182|1177.75|1175.25|7
1754985900000|2025-08-12 08:05:00|1185.5|1180.5|1184.25|1179.25|1185.5|1182.5|1181.25|1177.75|0
1754986200000|2025-08-12 08:10:00|1184.5|1179.5|1183.25|1178.25|1184.75|1181.75|1181.5|1178.25|3
1754986500000|2025-08-12 08:15:00|1181.5|1179.5|1181.75|1179.75|1184.25|1181|1181.5|1178.25|0
1754986800000|2025-08-12 08:20:00|1183|1181|1181.5|1179.5|1184.75|1182.75|1181.5|1178.75|1
1754987100000|2025-08-12 08:25:00|1182.75|1177.75|1179.5|1177.5|1182.75|1179|1178.5|1175.75|1
1754987400000|2025-08-12 08:30:00|1179.75|1177.75|1179.5|1177.5|1181.25|1178.25|1179|1176.25|3
1754987700000|2025-08-12 08:35:00|1180.75|1175.75|1179|1177|1181.25|1178.25|1179|1175.75|0
1754988000000|2025-08-12 08:40:00|1179.25|1177.25|1180.75|1175.75|1180.75|1177.75|1179|1175.75|6
1754988300000|2025-08-12 08:45:00|1179.5|1177.5|1181.25|1176.25|1182.25|1179|1179|1175.75|0
1754988600000|2025-08-12 08:50:00|1180|1178|1186.25|1181.25|1186.25|1183|1179.5|1176.25|51
1754988900000|2025-08-12 08:55:00|1185|1183|1184.5|1182.5|1186.25|1183|1184.5|1180.75|1
1754989200000|2025-08-12 09:00:00|1185.75|1180.75|1185|1183|1185.75|1183|1183.75|1180.75|15
1754989500000|2025-08-12 09:05:00|1185.25|1183.25|1188.5|1186.5|1189.25|1187.25|1185.25|1182.75|10
1754989800000|2025-08-12 09:10:00|1188.75|1186.75|1190.75|1188.75|1193.25|1190.25|1187.75|1184.75|6
1754990100000|2025-08-12 09:15:00|1190.25|1188.25|1189.25|1187.25|1192.25|1189|1189|1186.25|11
1754990400000|2025-08-12 09:20:00|1189.5|1187.5|1188.25|1186.25|1189.5|1187.5|1188|1186|0
1754990700000|2025-08-12 09:25:00|1187.75|1185.75|1186.25|1184.25|1187.75|1185.75|1186|1184|0
1754991000000|2025-08-12 09:30:00|1186|1184|1186.5|1184.5|1187.25|1185.25|1185.25|1183.25|1
1754991300000|2025-08-12 09:35:00|1187|1185|1189.25|1184.25|1189.75|1186.75|1186.5|1184.25|0
1754991600000|2025-08-12 09:40:00|1187.5|1185.5|1186|1184|1188.75|1185.5|1186|1183.25|0
1754991900000|2025-08-12 09:45:00|1187.75|1182.75|1185|1183|1188.25|1185|1184.5|1182.5|0
1754992200000|2025-08-12 09:50:00|1186.75|1181.75|1185.5|1183.5|1187.25|1184|1185|1181.75|0
1754992500000|2025-08-12 09:55:00|1185|1183|1185|1183|1186.75|1183.5|1185|1181.25|0
1754992800000|2025-08-12 10:00:00|1186.25|1181.25|1185|1183|1186.75|1183.75|1185|1181.25|6
1754993100000|2025-08-12 10:05:00|1184.75|1182.75|1184|1182|1184.75|1182.75|1183.25|1181.25|0
1754993400000|2025-08-12 10:10:00|1184.25|1182.25|1187.75|1185.75|1187.75|1185.75|1184|1182|4
1754993700000|2025-08-12 10:15:00|1188|1186|1186.5|1184.5|1188.5|1186.5|1185.25|1182.25|8
1754994000000|2025-08-12 10:20:00|1188.25|1183.25|1183.75|1181.75|1188.25|1184.5|1183.75|1181.25|2
1754994300000|2025-08-12 10:25:00|1183.25|1181.25|1183|1181|1184.25|1182|1183|1179.25|0
1754994600000|2025-08-12 10:30:00|1184.25|1179.25|1185.25|1183.25|1186.75|1183.5|1182.5|1179.25|2
1754994900000|2025-08-12 10:35:00|1185.5|1183.5|1184.75|1179.75|1185.5|1183.5|1182.75|1179.75|1
1754995200000|2025-08-12 10:40:00|1183|1181|1184.25|1179.25|1184.5|1181.5|1182.5|1179.25|4
1754995500000|2025-08-12 10:45:00|1183|1181|1184.75|1179.75|1185.75|1182|1182.75|1179.75|0
1754995800000|2025-08-12 10:50:00|1183.5|1181.5|1185.75|1180.75|1185.75|1182.5|1183|1179.75|0
1754996100000|2025-08-12 10:55:00|1184|1182|1182.5|1180.5|1185.25|1182|1182|1179.25|1
1754996400000|2025-08-12 11:00:00|1184.25|1179.25|1180|1178|1184.25|1181|1180|1176.75|1
1754996700000|2025-08-12 11:05:00|1181|1179|1181.5|1179.5|1183.75|1180|1181|1177.75|1
1754997000000|2025-08-12 11:10:00|1183.25|1178.25|1181.5|1179.5|1184.75|1181|1181.25|1178.25|0
1754997300000|2025-08-12 11:15:00|1183.25|1178.25|1180|1178|1183.75|1180|1179.25|1176.25|10
1754997600000|2025-08-12 11:20:00|1181.25|1176.25|1179.5|1177.5|1181.25|1178|1179|1176.25|7
1754997900000|2025-08-12 11:25:00|1179.25|1177.25|1179.5|1177.5|1180.75|1177.75|1178.25|1175.25|0
1754998200000|2025-08-12 11:30:00|1179.25|1177.25|1178.75|1176.75|1179.5|1177.5|1178.75|1176.75|1
1754998500000|2025-08-12 11:35:00|1179|1177|1178.5|1176.5|1180.25|1177.25|1176.5|1173.25|0
1754998800000|2025-08-12 11:40:00|1180.25|1175.25|1180.25|1175.25|1180.25|1177.5|1178.5|1174.75|0
1754999100000|2025-08-12 11:45:00|1179|1177|1178.5|1176.5|1180.25|1177|1178.25|1175.25|0
1754999400000|2025-08-12 11:50:00|1178.25|1176.25|1176.25|1174.25|1178.25|1176.25|1176.25|1174.25|0
1754999700000|2025-08-12 11:55:00|1176|1174|1177.75|1175.75|1177.75|1175.75|1175.25|1173.25|16
1755000000000|2025-08-12 12:00:00|1178.5|1176.5|1175|1173|1180.25|1178.25|1175|1173|4
1755000300000|2025-08-12 12:05:00|1174.75|1172.75|1174|1172|1174.75|1172.75|1172.5|1169.5|9
1755000600000|2025-08-12 12:10:00|1173.75|1171.75|1172.5|1170.5|1174.25|1172.25|1171.25|1168.25|0
1755000900000|2025-08-12 12:15:00|1172.25|1170.25|1170.25|1168.25|1172.5|1170.5|1170|1168|1
1755001200000|2025-08-12 12:20:00|1170|1168|1168.75|1166.75|1170.5|1168.5|1168.25|1166.25|1
1755001500000|2025-08-12 12:25:00|1168.5|1166.5|1169.75|1167.75|1171.75|1168.25|1167.25|1165.25|0
1755001800000|2025-08-12 12:30:00|1174|1169|1175.5|1170.5|1180.25|1177|1173|1168.25|12
1755002100000|2025-08-12 12:35:00|1171.75|1169.75|1175.75|1170.75|1175.75|1171|1167|1164|1
1755002400000|2025-08-12 12:40:00|1175.5|1170.5|1168.75|1163.75|1176.5|1171.5|1167|1163.75|1
1755002700000|2025-08-12 12:45:00|1167.5|1165.5|1172|1170|1173.25|1170.5|1167|1163.75|0
1755003000000|2025-08-12 12:50:00|1172.5|1170.5|1168.75|1166.75|1173.75|1171.5|1168.25|1165.75|0
1755003300000|2025-08-12 12:55:00|1169.25|1167.25|1170.75|1168.75|1172.75|1169.25|1168.5|1165.25|11
1755003600000|2025-08-12 13:00:00|1171.25|1169.25|1165.75|1163.75|1171.25|1169.25|1165.5|1162.25|7
1755003900000|2025-08-12 13:05:00|1165.5|1163.5|1165.25|1163.25|1167|1165|1162.25|1160.25|49
1755004200000|2025-08-12 13:10:00|1165.5|1163.5|1160.25|1158.25|1166|1164|1158|1156|37
1755004500000|2025-08-12 13:15:00|1159.25|1157.25|1158.75|1156.75|1162.25|1158.5|1156.5|1154.5|22
1755004800000|2025-08-12 13:20:00|1158.5|1156.5|1155.75|1153.75|1158.5|1156.5|1154.75|1152.25|47
1755005100000|2025-08-12 13:25:00|1155.5|1153.5|1155.75|1153.75|1157|1155|1153.5|1151.5|32
1755005400000|2025-08-12 13:30:00|1156|1154|1157.25|1155.25|1159.25|1157|1152.75|1150.75|64
1755005700000|2025-08-12 13:35:00|1157|1155|1157.25|1155.25|1159.75|1157.75|1156.5|1154.5|18
1755006000000|2025-08-12 13:40:00|1157.5|1155.5|1161.5|1159.5|1162|1160|1155.75|1153.75|4
1755006300000|2025-08-12 13:45:00|1162|1160|1162.25|1157.25|1164.25|1161.5|1160|1156.75|3
1755006600000|2025-08-12 13:50:00|1160.5|1158.5|1158|1156|1161.75|1158.5|1156.5|1154.25|11
1755006900000|2025-08-12 13:55:00|1158.25|1156.25|1155.25|1153.25|1158.75|1156.5|1155|1153|0
1755007200000|2025-08-12 14:00:00|1155.75|1153.75|1156|1154|1158.75|1155|1153.25|1151.25|14
1755007500000|2025-08-12 14:05:00|1155.5|1153.5|1156.75|1151.75|1158.25|1155|1155.25|1151.75|9
1755007800000|2025-08-12 14:10:00|1156.5|1151.5|1155|1153|1156.75|1154|1154|1151.25|31
1755008100000|2025-08-12 14:15:00|1154.5|1152.5|1150.75|1148.75|1155.25|1153.25|1150.75|1148.75|30
1755008400000|2025-08-12 14:20:00|1150.5|1148.5|1153.5|1151.5|1154.25|1152.25|1149.75|1147.75|20
1755008700000|2025-08-12 14:25:00|1153.75|1151.75|1154.25|1152.25|1154.5|1152.5|1152.75|1150.75|14
1755009000000|2025-08-12 14:30:00|1154|1152|1154.75|1152.75|1155.5|1153.5|1153.5|1150.25|7
1755009300000|2025-08-12 14:35:00|1154.5|1152.5|1155.25|1153.25|1155.25|1153.25|1153.75|1151.75|8
1755009600000|2025-08-12 14:40:00|1155|1153|1154|1152|1157|1155|1154|1152|14
1755009900000|2025-08-12 14:45:00|1154.25|1152.25|1152.25|1150.25|1154.75|1152.75|1152|1150|9
1755010200000|2025-08-12 14:50:00|1152.75|1150.75|1154.75|1152.75|1154.75|1152.75|1152.75|1150.75|46
1755010500000|2025-08-12 14:55:00|1155.25|1153.25|1154.75|1152.75|1157.75|1155|1153.5|1151.5|31
1755010800000|2025-08-12 15:00:00|1155.25|1153.25|1156|1154|1156|1154|1154|1152|14
1755011100000|2025-08-12 15:05:00|1156.75|1154.75|1157.25|1155.25|1159.25|1157.25|1156.25|1154.25|43
1755011400000|2025-08-12 15:10:00|1157|1155|1159.5|1157.5|1160.25|1158.25|1156|1154|12
1755011700000|2025-08-12 15:15:00|1159.25|1157.25|1160.25|1158.25|1160.75|1158.75|1158.75|1156.75|1
1755012000000|2025-08-12 15:20:00|1160|1158|1159.25|1157.25|1160.25|1158.25|1158.5|1156.5|10
1755012300000|2025-08-12 15:25:00|1159.5|1157.5|1161.5|1159.5|1162.5|1160.5|1159.5|1157.5|31
1755012600000|2025-08-12 15:30:00|1161.25|1159.25|1158.25|1156.25|1163.5|1161.5|1158|1156|15
1755012900000|2025-08-12 15:35:00|1158|1156|1157.25|1155.25|1159|1157|1157|1155|21
1755013200000|2025-08-12 15:40:00|1157.5|1155.5|1160.5|1158.5|1160.75|1158.75|1157|1155|27
1755013500000|2025-08-12 15:45:00|1160.75|1158.75|1159.75|1157.75|1161|1159|1159.25|1157.25|27
1755013800000|2025-08-12 15:50:00|1160|1158|1160.25|1158.25|1161.25|1159.25|1159.25|1157.25|20
1755014100000|2025-08-12 15:55:00|1160.75|1158.75|1160|1158|1162.25|1160.25|1160|1158|18
1755014400000|2025-08-12 16:00:00|1159.75|1157.75|1159|1157|1159.75|1157.75|1158|1156|16
1755014700000|2025-08-12 16:05:00|1159.25|1157.25|1158.5|1156.5|1159.25|1157.25|1157.75|1155.75|10
1755015000000|2025-08-12 16:10:00|1158.25|1156.25|1158|1156|1158.75|1156.75|1157.5|1155.5|10
1755015300000|2025-08-12 16:15:00|1158.25|1156.25|1159.25|1157.25|1159.5|1157.5|1157.5|1155.5|21
1755015600000|2025-08-12 16:20:00|1159.5|1157.5|1159.25|1157.25|1159.75|1157.75|1158.25|1156.25|45
1755015900000|2025-08-12 16:25:00|1158.75|1156.75|1158.75|1156.75|1159|1157|1158|1156|11
1755016200000|2025-08-12 16:30:00|1159.25|1157.25|1160.75|1158.75|1160.75|1158.75|1158|1156|40
1755016500000|2025-08-12 16:35:00|1160|1158|1160.25|1158.25|1161.25|1159.25|1159.75|1157.75|51
1755016800000|2025-08-12 16:40:00|1159.75|1157.75|1159|1157|1161.25|1158|1158.75|1156.25|34
1755017100000|2025-08-12 16:45:00|1159.25|1157.25|1158|1156|1159.25|1157.25|1158|1156|57
1755017400000|2025-08-12 16:50:00|1158.75|1156.75|1161.25|1159.25|1161.5|1159.5|1158.75|1156.75|89
1755017700000|2025-08-12 16:55:00|1160.75|1158.75|1158.5|1156.5|1162.25|1159|1157.75|1155.75|210
1755018000000|2025-08-12 17:00:00|1158.75|1156.75|1157.75|1155.75|1159|1157|1157.25|1155.25|29
1755018300000|2025-08-12 17:05:00|1157.5|1155.5|1158.25|1156.25|1158.5|1156.5|1157.5|1155.5|0
1755018600000|2025-08-12 17:10:00|1158|1156|1159.25|1157.25|1159.25|1157.25|1157.75|1155.75|14
1755018900000|2025-08-12 17:15:00|1159|1157|1158.75|1156.75|1159.75|1157.75|1158.75|1156.75|0
1755019200000|2025-08-12 17:20:00|1159|1157|1159.25|1157.25|1160.5|1158.5|1158.75|1156.75|6
1755019500000|2025-08-12 17:25:00|1159|1157|1158.25|1156.25|1159|1157|1158|1156|0
1755019800000|2025-08-12 17:30:00|1158.5|1156.5|1158.5|1156.5|1159.75|1157.75|1158|1156|11
1755020100000|2025-08-12 17:35:00|1160.25|1155.25|1159|1157|1161.25|1157.5|1159|1155.25|0
1755020400000|2025-08-12 17:40:00|1158.75|1156.75|1159|1157|1159.75|1157|1158|1154.75|2
1755020700000|2025-08-12 17:45:00|1159.25|1157.25|1157.75|1155.75|1159.25|1157.25|1157.75|1155.75|9
1755021000000|2025-08-12 17:50:00|1158|1156|1157.25|1155.25|1158|1156|1157|1155|9
1755021300000|2025-08-12 17:55:00|1157.75|1155.75|1157.25|1155.25|1158|1156|1157.25|1155.25|4
1755021600000|2025-08-12 18:00:00|1157.5|1155.5|1156.75|1154.75|1157.75|1155.75|1156.75|1154.75|7
1755021900000|2025-08-12 18:05:00|1156.5|1154.5|1155.75|1153.75|1156.5|1154.5|1155.25|1153.25|6
1755022200000|2025-08-12 18:10:00|1155.5|1153.5|1154.75|1152.75|1155.5|1153.5|1154.25|1152.25|6
1755022500000|2025-08-12 18:15:00|1154.5|1152.5|1155|1153|1155.25|1153.25|1154.5|1152.5|3
1755022800000|2025-08-12 18:20:00|1156|1154|1155.5|1153.5|1158|1156|1155.5|1153.5|5
1755023100000|2025-08-12 18:25:00|1155.75|1153.75|1155.25|1153.25|1155.75|1153.75|1154.75|1152.75|3
1755023400000|2025-08-12 18:30:00|1155|1153|1154.25|1152.25|1155|1153|1154.25|1152.25|5
1755023700000|2025-08-12 18:35:00|1154|1152|1154|1152|1154.25|1152.25|1153.25|1151.25|2
1755024000000|2025-08-12 18:40:00|1153.75|1151.75|1154|1152|1154|1152|1153.75|1151.75|4
1755024300000|2025-08-12 18:45:00|1154.25|1152.25|1154.25|1152.25|1155.25|1153.25|1153.75|1151.75|10
1755024600000|2025-08-12 18:50:00|1153.75|1151.75|1154.25|1152.25|1154.5|1152.5|1153.75|1151.75|3
1755024900000|2025-08-12 18:55:00|1154|1152|1153.25|1151.25|1154.25|1152.25|1153.25|1151.25|5
1755025200000|2025-08-12 19:00:00|1153.5|1151.5|1152.5|1150.5|1153.5|1151.5|1152.25|1150.25|3
1755025500000|2025-08-12 19:05:00|1152.25|1150.25|1153.75|1151.75|1154|1152|1152.25|1150.25|2
1755025800000|2025-08-12 19:10:00|1154|1152|1152.75|1150.75|1154|1152|1152.25|1150.25|2
1755026100000|2025-08-12 19:15:00|1152.5|1150.5|1151.5|1149.5|1153|1151|1151.5|1149.5|3
1755026400000|2025-08-12 19:20:00|1151.75|1149.75|1151.5|1149.5|1152|1150|1151|1149|5
1755026700000|2025-08-12 19:25:00|1152|1150|1151.75|1149.75|1152.25|1150.25|1151.75|1149.75|7
1755027000000|2025-08-12 19:30:00|1152|1150|1152.75|1150.75|1152.75|1150.75|1151|1149|2
1755027300000|2025-08-12 19:35:00|1152.5|1150.5|1152.25|1150.25|1153|1151|1151.75|1149.75|2
1755027600000|2025-08-12 19:40:00|1152|1150|1151.5|1149.5|1152.5|1150.5|1151.25|1149.25|2
1755027900000|2025-08-12 19:45:00|1151.75|1149.75|1151.75|1149.75|1152|1150|1151.5|1149.5|3
1755028200000|2025-08-12 19:50:00|1152|1150|1152|1150|1152|1150|1152|1150|2
1755028500000|2025-08-12 19:55:00|1152.5|1150.5|1152.75|1150.75|1153|1151|1152|1150|2
1755028800000|2025-08-12 20:00:00|1152.5|1150.5|1152.75|1150.75|1152.75|1150.75|1152.5|1150.5|6
1755029100000|2025-08-12 20:05:00|1152.5|1150.5|1152.75|1150.75|1152.75|1150.75|1152.5|1150.5|21
1755029400000|2025-08-12 20:10:00|1153|1151|1152.75|1150.75|1153|1151|1152.5|1150.5|0
1755029700000|2025-08-12 20:15:00|1153|1151|1154|1152|1154|1152|1153|1151|0
1755030000000|2025-08-12 20:20:00|1153.75|1151.75|1153.75|1151.75|1154|1152|1153.5|1151.5|2
1755030300000|2025-08-12 20:25:00|1154|1152|1154.25|1152.25|1154.25|1152.25|1153.75|1151.75|0
1755030600000|2025-08-12 20:30:00|1154|1152|1153.5|1151.5|1154|1152|1153.25|1151.25|0
1755030900000|2025-08-12 20:35:00|1153.25|1151.25|1154.75|1152.75|1155|1153|1153.25|1151.25|0
1755031200000|2025-08-12 20:40:00|1155|1153|1154.75|1152.75|1155|1153|1154.25|1152.25|0
1755031500000|2025-08-12 20:45:00|1155|1153|1155|1153|1155.5|1153.5|1155|1153|0
1755031800000|2025-08-12 20:50:00|1156.25|1151.25|1155|1153|1156.25|1153|1154.25|1151.25|0
1755032100000|2025-08-12 20:55:00|1155.25|1153.25|1154.25|1152.25|1155.25|1153.25|1154.25|1152.25|4
1755036000000|2025-08-12 22:00:00|1154.25|1149.25|1154.5|1152.5|1155.5|1152.5|1152.5|1149.25|0
1755036600000|2025-08-12 22:10:00|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|0
1755036900000|2025-08-12 22:15:00|1158.25|1153.25|1155.5|1150.5|1158.25|1153.25|1155.5|1150.5|0
1755037200000|2025-08-12 22:20:00|1155.75|1150.75|1156|1151|1156.25|1151.25|1155.75|1150.75|0
1755037500000|2025-08-12 22:25:00|1155.75|1150.75|1155.75|1150.75|1156|1151|1155.5|1150.5|0
1755037800000|2025-08-12 22:30:00|1155.5|1150.5|1155.75|1150.75|1155.75|1150.75|1155.5|1150.5|0
1755038100000|2025-08-12 22:35:00|1156|1151|1155.5|1150.5|1156|1151|1155.25|1150.25|0
1755039900000|2025-08-12 23:05:00|1155.75|1150.75|1155.75|1150.75|1156.25|1152.5|1154.5|1150.5|0
1755040200000|2025-08-12 23:10:00|1156|1151|1155.75|1150.75|1156|1151|1155.75|1150.75|0
1755040500000|2025-08-12 23:15:00|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|0
1755041100000|2025-08-12 23:25:00|1155.25|1150.25|1155.25|1150.25|1155.5|1150.5|1155.25|1150.25|0
1755041400000|2025-08-12 23:30:00|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|0
1755041700000|2025-08-12 23:35:00|1154.25|1152.25|1152.5|1150.5|1154.25|1152.25|1152.5|1148.75|0
1755042600000|2025-08-12 23:50:00|1152.75|1150.75|1154.75|1149.75|1154.75|1151.75|1152.5|1149.5|0
1755042900000|2025-08-12 23:55:00|1154.5|1149.5|1155.75|1150.75|1156.25|1153.25|1154|1149.5|0
1754956800000|2025-08-12 00:00:00|1173.25|1171.25|1175|1173|1176.25|1173.25|1173.25|1171.25|0
1754957100000|2025-08-12 00:05:00|1175.25|1173.25|1175|1173|1175.25|1173.25|1174.75|1172.75|0
1754957400000|2025-08-12 00:10:00|1174.75|1172.75|1175|1173|1175|1173|1174.75|1172.75|0
1754957700000|2025-08-12 00:15:00|1175.25|1173.25|1178|1176|1178|1176|1175|1173|0
1754958000000|2025-08-12 00:20:00|1178.25|1176.25|1177.5|1175.5|1178.75|1176.25|1177|1173.75|0
1754958300000|2025-08-12 00:25:00|1177.25|1175.25|1176.5|1174.5|1178.25|1175.75|1176.5|1173.25|0
1754958600000|2025-08-12 00:30:00|1176.75|1174.75|1177.5|1175.5|1178.25|1175.75|1176.5|1173.25|0
1754958900000|2025-08-12 00:35:00|1177.75|1175.75|1178|1176|1178.25|1176.25|1177.5|1175.5|5
1754959200000|2025-08-12 00:40:00|1178.25|1176.25|1178|1176|1180.75|1177.75|1178|1174.75|0
1754959500000|2025-08-12 00:45:00|1178.25|1176.25|1178|1176|1178.25|1176.25|1177.75|1175.75|0
1754960100000|2025-08-12 00:55:00|1179.25|1174.25|1176.25|1174.25|1179.25|1175.75|1176.25|1174.25|0
1754960400000|2025-08-12 01:00:00|1176.5|1174.5|1176|1174|1178.25|1175|1176|1172.75|0
1754960700000|2025-08-12 01:05:00|1176.25|1174.25|1178.75|1173.75|1179.25|1176|1176|1173.75|0
1754961000000|2025-08-12 01:10:00|1177.5|1175.5|1176.5|1174.5|1179.25|1175.5|1176.5|1172.75|0
1754961300000|2025-08-12 01:15:00|1177.75|1172.75|1177.75|1172.75|1177.75|1174.5|1176.5|1172.75|0
1754961600000|2025-08-12 01:20:00|1176.5|1174.5|1173.5|1171.5|1177.75|1174.5|1172.75|1169.75|0
1754961900000|2025-08-12 01:25:00|1173.25|1171.25|1173.5|1171.5|1174.75|1171.5|1173|1169.75|0
1754962200000|2025-08-12 01:30:00|1173.75|1171.75|1174|1172|1174.5|1172.5|1173.5|1171.5|0
1754962500000|2025-08-12 01:35:00|1175.75|1170.75|1175.75|1170.75|1175.75|1172.25|1174|1170.25|0
1754962800000|2025-08-12 01:40:00|1174.5|1172.5|1174|1172|1175.75|1172.5|1174|1170.75|0
1754963100000|2025-08-12 01:45:00|1175.75|1170.75|1174.5|1172.5|1175.75|1172.5|1174|1170.75|0
1754963400000|2025-08-12 01:50:00|1175.5|1173.5|1176.25|1171.25|1177.25|1173.5|1175|1171.25|0
1754963700000|2025-08-12 01:55:00|1174.5|1172.5|1174.5|1172.5|1174.5|1172.5|1174.5|1172.5|0
1754964000000|2025-08-12 02:00:00|1174.25|1172.25|1175|1173|1176.75|1173.25|1174|1171.25|0
1754964300000|2025-08-12 02:05:00|1176.25|1171.25|1174|1172|1176.25|1172|1174|1170.75|0
1754964600000|2025-08-12 02:10:00|1173.75|1171.75|1174.5|1172.5|1175.75|1172.5|1173.75|1170.75|0
1754964900000|2025-08-12 02:15:00|1176.25|1171.25|1175.75|1170.75|1176.25|1173|1174.5|1170.75|0
1754965200000|2025-08-12 02:20:00|1174.5|1172.5|1174|1172|1175.75|1172.5|1174|1170.75|0
1754965500000|2025-08-12 02:25:00|1173.75|1171.75|1173.75|1171.75|1174|1172|1173.75|1171.75|0
1754965800000|2025-08-12 02:30:00|1174|1172|1174|1172|1175.75|1172.5|1174|1170.75|0
1754966100000|2025-08-12 02:35:00|1174.5|1172.5|1175.75|1170.75|1175.75|1172.5|1174|1170.75|0
1754966400000|2025-08-12 02:40:00|1174|1172|1174.5|1172.5|1175.75|1172.5|1174|1170.75|0
1754966700000|2025-08-12 02:45:00|1174.75|1172.75|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754967000000|2025-08-12 02:50:00|1174.5|1172.5|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754967300000|2025-08-12 02:55:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754967600000|2025-08-12 03:00:00|1175|1173|1175.75|1170.75|1176.25|1173|1173.75|1170.75|0
1754967900000|2025-08-12 03:05:00|1174.5|1172.5|1176.25|1171.25|1176.25|1172.5|1174|1170.75|0
1754968200000|2025-08-12 03:10:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754968500000|2025-08-12 03:15:00|1175|1173|1174.5|1172.5|1176.25|1173|1174.5|1171.25|0
1754968800000|2025-08-12 03:20:00|1176.25|1171.25|1176|1171|1176.25|1172.5|1174.5|1170.75|0
1754969100000|2025-08-12 03:25:00|1176.25|1171.25|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754969400000|2025-08-12 03:30:00|1176.5|1171.5|1176.75|1171.75|1176.75|1173.5|1175|1171.5|0
1754969700000|2025-08-12 03:35:00|1175|1173|1174.5|1172.5|1176.75|1173|1174.5|1171.25|0
1754970000000|2025-08-12 03:40:00|1176.25|1171.25|1176.25|1171.25|1176.25|1173|1174.5|1171.25|0
1754970300000|2025-08-12 03:45:00|1175|1173|1176.25|1171.25|1176.25|1173|1175|1171.25|0
1754970600000|2025-08-12 03:50:00|1174.5|1172.5|1175.75|1170.75|1176.25|1172.5|1174.5|1170.75|0
1754970900000|2025-08-12 03:55:00|1176|1171|1175.75|1170.75|1176|1171.5|1173.5|1170.25|0
1754971200000|2025-08-12 04:00:00|||||||||1
1754971500000|2025-08-12 04:05:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.5|0
1754972100000|2025-08-12 04:15:00|1174.5|1172.5|1175.25|1170.25|1175.75|1172.5|1174|1170.25|0
1754972400000|2025-08-12 04:20:00|1174|1172|1174|1172|1174|1172|1174|1172|0
1754972700000|2025-08-12 04:25:00|1175.75|1170.75|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754973000000|2025-08-12 04:30:00|1174|1172|1175.25|1170.25|1175.75|1172|1173.25|1170.25|0
1754973300000|2025-08-12 04:35:00|1174|1172|1175.25|1170.25|1175.25|1172|1174|1170.25|0
1754973600000|2025-08-12 04:40:00|1175.75|1170.75|1175.25|1170.25|1175.75|1170.75|1175.25|1170.25|0
1754974200000|2025-08-12 04:50:00|1174|1172|1175.5|1173.5|1177.25|1173.5|1174|1172|1
1754974500000|2025-08-12 04:55:00|1175.25|1173.25|1175.5|1173.5|1175.5|1173.5|1175.25|1173.25|0
1754974800000|2025-08-12 05:00:00|1175.25|1173.25|1175.75|1170.75|1176.25|1173.5|1174|1170.75|0
1754975100000|2025-08-12 05:05:00|1174.5|1172.5|1175.75|1170.75|1176.5|1172.5|1174.5|1170.75|0
1754975400000|2025-08-12 05:10:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754975700000|2025-08-12 05:15:00|1174|1172|1175.75|1170.75|1175.75|1172|1174|1170.75|0
1754976000000|2025-08-12 05:20:00|1174.5|1172.5|1175.75|1170.75|1175.75|1172.5|1174.5|1170.75|0
1754976300000|2025-08-12 05:25:00|1174|1172|1174|1172|1175.75|1172|1174|1170.75|0
1754976600000|2025-08-12 05:30:00|1174.25|1172.25|1174.5|1172.5|1175.75|1172.5|1173.5|1170.75|0
1754976900000|2025-08-12 05:35:00|1176.25|1171.25|1175.75|1170.75|1176.25|1172.5|1174.5|1170.75|0
1754977200000|2025-08-12 05:40:00|1174.5|1172.5|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754977500000|2025-08-12 05:45:00|1175|1173|1175.25|1173.25|1176.75|1173.25|1175|1171.75|0
1754977800000|2025-08-12 05:50:00|1174|1172|1176.25|1171.25|1176.25|1172.5|1174|1171.25|0
1754978100000|2025-08-12 05:55:00|1174.5|1172.5|1176.75|1171.75|1176.75|1173.5|1174.5|1171.25|0
1754978400000|2025-08-12 06:00:00|1175.5|1173.5|1176.5|1171.5|1176.75|1173.5|1175|1171.25|0
1754978700000|2025-08-12 06:05:00|1174|1172|1176.75|1171.75|1177.25|1174|1174|1171.25|0
1754979000000|2025-08-12 06:10:00|1175.5|1173.5|1176.75|1171.75|1176.75|1173.5|1175.5|1171.75|0
1754979300000|2025-08-12 06:15:00|1175|1173|1175.75|1170.75|1176.75|1173|1174.5|1170.75|0
1754979600000|2025-08-12 06:20:00|1174.5|1172.5|1174.5|1172.5|1176.25|1173|1174.5|1170.75|1
1754979900000|2025-08-12 06:25:00|1175.75|1170.75|1175|1173|1176.25|1173|1174.5|1170.75|5
1754980200000|2025-08-12 06:30:00|1176.25|1171.25|1176.25|1171.25|1176.25|1172.5|1174.5|1170.75|0
1754980500000|2025-08-12 06:35:00|1176.5|1171.5|1177.75|1172.75|1177.75|1174.5|1175.5|1171.5|0
1754980800000|2025-08-12 06:40:00|1176.5|1174.5|1176|1174|1177.75|1174.5|1176|1172.75|0
1754981100000|2025-08-12 06:45:00|1175.75|1173.75|1174|1172|1176.75|1174|1173.75|1170.75|0
1754981400000|2025-08-12 06:50:00|1175.75|1170.75|1174|1172|1175.75|1172.5|1174|1170.75|0
1754981700000|2025-08-12 06:55:00|1174.25|1172.25|1171|1169|1174.25|1172.25|1169.75|1167.75|2
1754982000000|2025-08-12 07:00:00|1172.75|1167.75|1173.75|1171.75|1174.75|1171.75|1171|1167.75|6
1754982300000|2025-08-12 07:05:00|1172.5|1170.5|1172.25|1170.25|1175.25|1172.75|1172.25|1169.25|0
1754982600000|2025-08-12 07:10:00|1172.5|1170.5|1172|1170|1173.5|1171.5|1171|1167.75|0
1754982900000|2025-08-12 07:15:00|1172.25|1170.25|1174|1172|1174.75|1172.5|1172|1169.75|0
1754983200000|2025-08-12 07:20:00|1175.75|1170.75|1174|1172|1175.75|1172.5|1173.25|1170.5|20
1754983500000|2025-08-12 07:25:00|1175.25|1170.25|1176.75|1171.75|1176.75|1173.5|1174|1170.25|0
1754983800000|2025-08-12 07:30:00|1175.5|1173.5|1176.75|1171.75|1177.25|1173.5|1173.25|1170.25|1
1754984100000|2025-08-12 07:35:00|1175|1173|1176.75|1171.75|1177.25|1174|1175|1171.75|0
1754984400000|2025-08-12 07:40:00|1175|1173|1178.25|1173.25|1178.25|1174.25|1174.5|1170.75|0
1754984700000|2025-08-12 07:45:00|1177|1175|1179|1177|1181.25|1177.5|1177|1173.25|0
1754985000000|2025-08-12 07:50:00|1180.75|1175.75|1177.5|1175.5|1180.75|1177.25|1176|1172.75|0
1754985300000|2025-08-12 07:55:00|1179.25|1174.25|1177.25|1175.25|1179.75|1176|1177.25|1173.25|0
1754985600000|2025-08-12 08:00:00|1178|1176|1185.25|1180.25|1185.75|1182|1177.75|1175.25|7
1754985900000|2025-08-12 08:05:00|1185.5|1180.5|1184.25|1179.25|1185.5|1182.5|1181.25|1177.75|0
1754986200000|2025-08-12 08:10:00|1184.5|1179.5|1183.25|1178.25|1184.75|1181.75|1181.5|1178.25|3
1754986500000|2025-08-12 08:15:00|1181.5|1179.5|1181.75|1179.75|1184.25|1181|1181.5|1178.25|0
1754986800000|2025-08-12 08:20:00|1183|1181|1181.5|1179.5|1184.75|1182.75|1181.5|1178.75|1
1754987100000|2025-08-12 08:25:00|1182.75|1177.75|1179.5|1177.5|1182.75|1179|1178.5|1175.75|1
1754987400000|2025-08-12 08:30:00|1179.75|1177.75|1179.5|1177.5|1181.25|1178.25|1179|1176.25|3
1754987700000|2025-08-12 08:35:00|1180.75|1175.75|1179|1177|1181.25|1178.25|1179|1175.75|0
1754988000000|2025-08-12 08:40:00|1179.25|1177.25|1180.75|1175.75|1180.75|1177.75|1179|1175.75|6
1754988300000|2025-08-12 08:45:00|1179.5|1177.5|1181.25|1176.25|1182.25|1179|1179|1175.75|0
1754988600000|2025-08-12 08:50:00|1180|1178|1186.25|1181.25|1186.25|1183|1179.5|1176.25|51
1754988900000|2025-08-12 08:55:00|1185|1183|1184.5|1182.5|1186.25|1183|1184.5|1180.75|1
1754989200000|2025-08-12 09:00:00|1185.75|1180.75|1185|1183|1185.75|1183|1183.75|1180.75|15
1754989500000|2025-08-12 09:05:00|1185.25|1183.25|1188.5|1186.5|1189.25|1187.25|1185.25|1182.75|10
1754989800000|2025-08-12 09:10:00|1188.75|1186.75|1190.75|1188.75|1193.25|1190.25|1187.75|1184.75|6
1754990100000|2025-08-12 09:15:00|1190.25|1188.25|1189.25|1187.25|1192.25|1189|1189|1186.25|11
1754990400000|2025-08-12 09:20:00|1189.5|1187.5|1188.25|1186.25|1189.5|1187.5|1188|1186|0
1754990700000|2025-08-12 09:25:00|1187.75|1185.75|1186.25|1184.25|1187.75|1185.75|1186|1184|0
1754991000000|2025-08-12 09:30:00|1186|1184|1186.5|1184.5|1187.25|1185.25|1185.25|1183.25|1
1754991300000|2025-08-12 09:35:00|1187|1185|1189.25|1184.25|1189.75|1186.75|1186.5|1184.25|0
1754991600000|2025-08-12 09:40:00|1187.5|1185.5|1186|1184|1188.75|1185.5|1186|1183.25|0
1754991900000|2025-08-12 09:45:00|1187.75|1182.75|1185|1183|1188.25|1185|1184.5|1182.5|0
1754992200000|2025-08-12 09:50:00|1186.75|1181.75|1185.5|1183.5|1187.25|1184|1185|1181.75|0
1754992500000|2025-08-12 09:55:00|1185|1183|1185|1183|1186.75|1183.5|1185|1181.25|0
1754992800000|2025-08-12 10:00:00|1186.25|1181.25|1185|1183|1186.75|1183.75|1185|1181.25|6
1754993100000|2025-08-12 10:05:00|1184.75|1182.75|1184|1182|1184.75|1182.75|1183.25|1181.25|0
1754993400000|2025-08-12 10:10:00|1184.25|1182.25|1187.75|1185.75|1187.75|1185.75|1184|1182|4
1754993700000|2025-08-12 10:15:00|1188|1186|1186.5|1184.5|1188.5|1186.5|1185.25|1182.25|8
1754994000000|2025-08-12 10:20:00|1188.25|1183.25|1183.75|1181.75|1188.25|1184.5|1183.75|1181.25|2
1754994300000|2025-08-12 10:25:00|1183.25|1181.25|1183|1181|1184.25|1182|1183|1179.25|0
1754994600000|2025-08-12 10:30:00|1184.25|1179.25|1185.25|1183.25|1186.75|1183.5|1182.5|1179.25|2
1754994900000|2025-08-12 10:35:00|1185.5|1183.5|1184.75|1179.75|1185.5|1183.5|1182.75|1179.75|1
1754995200000|2025-08-12 10:40:00|1183|1181|1184.25|1179.25|1184.5|1181.5|1182.5|1179.25|4
1754995500000|2025-08-12 10:45:00|1183|1181|1184.75|1179.75|1185.75|1182|1182.75|1179.75|0
1754995800000|2025-08-12 10:50:00|1183.5|1181.5|1185.75|1180.75|1185.75|1182.5|1183|1179.75|0
1754996100000|2025-08-12 10:55:00|1184|1182|1182.5|1180.5|1185.25|1182|1182|1179.25|1
1754996400000|2025-08-12 11:00:00|1184.25|1179.25|1180|1178|1184.25|1181|1180|1176.75|1
1754996700000|2025-08-12 11:05:00|1181|1179|1181.5|1179.5|1183.75|1180|1181|1177.75|1
1754997000000|2025-08-12 11:10:00|1183.25|1178.25|1181.5|1179.5|1184.75|1181|1181.25|1178.25|0
1754997300000|2025-08-12 11:15:00|1183.25|1178.25|1180|1178|1183.75|1180|1179.25|1176.25|10
1754997600000|2025-08-12 11:20:00|1181.25|1176.25|1179.5|1177.5|1181.25|1178|1179|1176.25|7
1754997900000|2025-08-12 11:25:00|1179.25|1177.25|1179.5|1177.5|1180.75|1177.75|1178.25|1175.25|0
1754998200000|2025-08-12 11:30:00|1179.25|1177.25|1178.75|1176.75|1179.5|1177.5|1178.75|1176.75|1
1754998500000|2025-08-12 11:35:00|1179|1177|1178.5|1176.5|1180.25|1177.25|1176.5|1173.25|0
1754998800000|2025-08-12 11:40:00|1180.25|1175.25|1180.25|1175.25|1180.25|1177.5|1178.5|1174.75|0
1754999100000|2025-08-12 11:45:00|1179|1177|1178.5|1176.5|1180.25|1177|1178.25|1175.25|0
1754999400000|2025-08-12 11:50:00|1178.25|1176.25|1176.25|1174.25|1178.25|1176.25|1176.25|1174.25|0
1754999700000|2025-08-12 11:55:00|1176|1174|1177.75|1175.75|1177.75|1175.75|1175.25|1173.25|16
1755000000000|2025-08-12 12:00:00|1178.5|1176.5|1175|1173|1180.25|1178.25|1175|1173|4
1755000300000|2025-08-12 12:05:00|1174.75|1172.75|1174|1172|1174.75|1172.75|1172.5|1169.5|9
1755000600000|2025-08-12 12:10:00|1173.75|1171.75|1172.5|1170.5|1174.25|1172.25|1171.25|1168.25|0
1755000900000|2025-08-12 12:15:00|1172.25|1170.25|1170.25|1168.25|1172.5|1170.5|1170|1168|1
1755001200000|2025-08-12 12:20:00|1170|1168|1168.75|1166.75|1170.5|1168.5|1168.25|1166.25|1
1755001500000|2025-08-12 12:25:00|1168.5|1166.5|1169.75|1167.75|1171.75|1168.25|1167.25|1165.25|0
1755001800000|2025-08-12 12:30:00|1174|1169|1175.5|1170.5|1180.25|1177|1173|1168.25|12
1755002100000|2025-08-12 12:35:00|1171.75|1169.75|1175.75|1170.75|1175.75|1171|1167|1164|1
1755002400000|2025-08-12 12:40:00|1175.5|1170.5|1168.75|1163.75|1176.5|1171.5|1167|1163.75|1
1755002700000|2025-08-12 12:45:00|1167.5|1165.5|1172|1170|1173.25|1170.5|1167|1163.75|0
1755003000000|2025-08-12 12:50:00|1172.5|1170.5|1168.75|1166.75|1173.75|1171.5|1168.25|1165.75|0
1755003300000|2025-08-12 12:55:00|1169.25|1167.25|1170.75|1168.75|1172.75|1169.25|1168.5|1165.25|11
1755003600000|2025-08-12 13:00:00|1171.25|1169.25|1165.75|1163.75|1171.25|1169.25|1165.5|1162.25|7
1755003900000|2025-08-12 13:05:00|1165.5|1163.5|1165.25|1163.25|1167|1165|1162.25|1160.25|49
1755004200000|2025-08-12 13:10:00|1165.5|1163.5|1160.25|1158.25|1166|1164|1158|1156|37
1755004500000|2025-08-12 13:15:00|1159.25|1157.25|1158.75|1156.75|1162.25|1158.5|1156.5|1154.5|22
1755004800000|2025-08-12 13:20:00|1158.5|1156.5|1155.75|1153.75|1158.5|1156.5|1154.75|1152.25|47
1755005100000|2025-08-12 13:25:00|1155.5|1153.5|1155.75|1153.75|1157|1155|1153.5|1151.5|32
1755005400000|2025-08-12 13:30:00|1156|1154|1157.25|1155.25|1159.25|1157|1152.75|1150.75|64
1755005700000|2025-08-12 13:35:00|1157|1155|1157.25|1155.25|1159.75|1157.75|1156.5|1154.5|18
1755006000000|2025-08-12 13:40:00|1157.5|1155.5|1161.5|1159.5|1162|1160|1155.75|1153.75|4
1755006300000|2025-08-12 13:45:00|1162|1160|1162.25|1157.25|1164.25|1161.5|1160|1156.75|3
1755006600000|2025-08-12 13:50:00|1160.5|1158.5|1158|1156|1161.75|1158.5|1156.5|1154.25|11
1755006900000|2025-08-12 13:55:00|1158.25|1156.25|1155.25|1153.25|1158.75|1156.5|1155|1153|0
1755007200000|2025-08-12 14:00:00|1155.75|1153.75|1156|1154|1158.75|1155|1153.25|1151.25|14
1755007500000|2025-08-12 14:05:00|1155.5|1153.5|1156.75|1151.75|1158.25|1155|1155.25|1151.75|9
1755007800000|2025-08-12 14:10:00|1156.5|1151.5|1155|1153|1156.75|1154|1154|1151.25|31
1755008100000|2025-08-12 14:15:00|1154.5|1152.5|1150.75|1148.75|1155.25|1153.25|1150.75|1148.75|30
1755008400000|2025-08-12 14:20:00|1150.5|1148.5|1153.5|1151.5|1154.25|1152.25|1149.75|1147.75|20
1755008700000|2025-08-12 14:25:00|1153.75|1151.75|1154.25|1152.25|1154.5|1152.5|1152.75|1150.75|14
1755009000000|2025-08-12 14:30:00|1154|1152|1154.75|1152.75|1155.5|1153.5|1153.5|1150.25|7
1755009300000|2025-08-12 14:35:00|1154.5|1152.5|1155.25|1153.25|1155.25|1153.25|1153.75|1151.75|8
1755009600000|2025-08-12 14:40:00|1155|1153|1154|1152|1157|1155|1154|1152|14
1755009900000|2025-08-12 14:45:00|1154.25|1152.25|1152.25|1150.25|1154.75|1152.75|1152|1150|9
1755010200000|2025-08-12 14:50:00|1152.75|1150.75|1154.75|1152.75|1154.75|1152.75|1152.75|1150.75|46
1755010500000|2025-08-12 14:55:00|1155.25|1153.25|1154.75|1152.75|1157.75|1155|1153.5|1151.5|31
1755010800000|2025-08-12 15:00:00|1155.25|1153.25|1156|1154|1156|1154|1154|1152|14
1755011100000|2025-08-12 15:05:00|1156.75|1154.75|1157.25|1155.25|1159.25|1157.25|1156.25|1154.25|43
1755011400000|2025-08-12 15:10:00|1157|1155|1159.5|1157.5|1160.25|1158.25|1156|1154|12
1755011700000|2025-08-12 15:15:00|1159.25|1157.25|1160.25|1158.25|1160.75|1158.75|1158.75|1156.75|1
1755012000000|2025-08-12 15:20:00|1160|1158|1159.25|1157.25|1160.25|1158.25|1158.5|1156.5|10
1755012300000|2025-08-12 15:25:00|1159.5|1157.5|1161.5|1159.5|1162.5|1160.5|1159.5|1157.5|31
1755012600000|2025-08-12 15:30:00|1161.25|1159.25|1158.25|1156.25|1163.5|1161.5|1158|1156|15
1755012900000|2025-08-12 15:35:00|1158|1156|1157.25|1155.25|1159|1157|1157|1155|21
1755013200000|2025-08-12 15:40:00|1157.5|1155.5|1160.5|1158.5|1160.75|1158.75|1157|1155|27
1755013500000|2025-08-12 15:45:00|1160.75|1158.75|1159.75|1157.75|1161|1159|1159.25|1157.25|27
1755013800000|2025-08-12 15:50:00|1160|1158|1160.25|1158.25|1161.25|1159.25|1159.25|1157.25|20
1755014100000|2025-08-12 15:55:00|1160.75|1158.75|1160|1158|1162.25|1160.25|1160|1158|18
1755014400000|2025-08-12 16:00:00|1159.75|1157.75|1159|1157|1159.75|1157.75|1158|1156|16
1755014700000|2025-08-12 16:05:00|1159.25|1157.25|1158.5|1156.5|1159.25|1157.25|1157.75|1155.75|10
1755015000000|2025-08-12 16:10:00|1158.25|1156.25|1158|1156|1158.75|1156.75|1157.5|1155.5|10
1755015300000|2025-08-12 16:15:00|1158.25|1156.25|1159.25|1157.25|1159.5|1157.5|1157.5|1155.5|21
1755015600000|2025-08-12 16:20:00|1159.5|1157.5|1159.25|1157.25|1159.75|1157.75|1158.25|1156.25|45
1755015900000|2025-08-12 16:25:00|1158.75|1156.75|1158.75|1156.75|1159|1157|1158|1156|11
1755016200000|2025-08-12 16:30:00|1159.25|1157.25|1160.75|1158.75|1160.75|1158.75|1158|1156|40
1755016500000|2025-08-12 16:35:00|1160|1158|1160.25|1158.25|1161.25|1159.25|1159.75|1157.75|51
1755016800000|2025-08-12 16:40:00|1159.75|1157.75|1159|1157|1161.25|1158|1158.75|1156.25|34
1755017100000|2025-08-12 16:45:00|1159.25|1157.25|1158|1156|1159.25|1157.25|1158|1156|57
1755017400000|2025-08-12 16:50:00|1158.75|1156.75|1161.25|1159.25|1161.5|1159.5|1158.75|1156.75|89
1755017700000|2025-08-12 16:55:00|1160.75|1158.75|1158.5|1156.5|1162.25|1159|1157.75|1155.75|210
1755018000000|2025-08-12 17:00:00|1158.75|1156.75|1157.75|1155.75|1159|1157|1157.25|1155.25|29
1755018300000|2025-08-12 17:05:00|1157.5|1155.5|1158.25|1156.25|1158.5|1156.5|1157.5|1155.5|0
1755018600000|2025-08-12 17:10:00|1158|1156|1159.25|1157.25|1159.25|1157.25|1157.75|1155.75|14
1755018900000|2025-08-12 17:15:00|1159|1157|1158.75|1156.75|1159.75|1157.75|1158.75|1156.75|0
1755019200000|2025-08-12 17:20:00|1159|1157|1159.25|1157.25|1160.5|1158.5|1158.75|1156.75|6
1755019500000|2025-08-12 17:25:00|1159|1157|1158.25|1156.25|1159|1157|1158|1156|0
1755019800000|2025-08-12 17:30:00|1158.5|1156.5|1158.5|1156.5|1159.75|1157.75|1158|1156|11
1755020100000|2025-08-12 17:35:00|1160.25|1155.25|1159|1157|1161.25|1157.5|1159|1155.25|0
1755020400000|2025-08-12 17:40:00|1158.75|1156.75|1159|1157|1159.75|1157|1158|1154.75|2
1755020700000|2025-08-12 17:45:00|1159.25|1157.25|1157.75|1155.75|1159.25|1157.25|1157.75|1155.75|9
1755021000000|2025-08-12 17:50:00|1158|1156|1157.25|1155.25|1158|1156|1157|1155|9
1755021300000|2025-08-12 17:55:00|1157.75|1155.75|1157.25|1155.25|1158|1156|1157.25|1155.25|4
1755021600000|2025-08-12 18:00:00|1157.5|1155.5|1156.75|1154.75|1157.75|1155.75|1156.75|1154.75|7
1755021900000|2025-08-12 18:05:00|1156.5|1154.5|1155.75|1153.75|1156.5|1154.5|1155.25|1153.25|6
1755022200000|2025-08-12 18:10:00|1155.5|1153.5|1154.75|1152.75|1155.5|1153.5|1154.25|1152.25|6
1755022500000|2025-08-12 18:15:00|1154.5|1152.5|1155|1153|1155.25|1153.25|1154.5|1152.5|3
1755022800000|2025-08-12 18:20:00|1156|1154|1155.5|1153.5|1158|1156|1155.5|1153.5|5
1755023100000|2025-08-12 18:25:00|1155.75|1153.75|1155.25|1153.25|1155.75|1153.75|1154.75|1152.75|3
1755023400000|2025-08-12 18:30:00|1155|1153|1154.25|1152.25|1155|1153|1154.25|1152.25|5
1755023700000|2025-08-12 18:35:00|1154|1152|1154|1152|1154.25|1152.25|1153.25|1151.25|2
1755024000000|2025-08-12 18:40:00|1153.75|1151.75|1154|1152|1154|1152|1153.75|1151.75|4
1755024300000|2025-08-12 18:45:00|1154.25|1152.25|1154.25|1152.25|1155.25|1153.25|1153.75|1151.75|10
1755024600000|2025-08-12 18:50:00|1153.75|1151.75|1154.25|1152.25|1154.5|1152.5|1153.75|1151.75|3
1755024900000|2025-08-12 18:55:00|1154|1152|1153.25|1151.25|1154.25|1152.25|1153.25|1151.25|5
1755025200000|2025-08-12 19:00:00|1153.5|1151.5|1152.5|1150.5|1153.5|1151.5|1152.25|1150.25|3
1755025500000|2025-08-12 19:05:00|1152.25|1150.25|1153.75|1151.75|1154|1152|1152.25|1150.25|2
1755025800000|2025-08-12 19:10:00|1154|1152|1152.75|1150.75|1154|1152|1152.25|1150.25|2
1755026100000|2025-08-12 19:15:00|1152.5|1150.5|1151.5|1149.5|1153|1151|1151.5|1149.5|3
1755026400000|2025-08-12 19:20:00|1151.75|1149.75|1151.5|1149.5|1152|1150|1151|1149|5
1755026700000|2025-08-12 19:25:00|1152|1150|1151.75|1149.75|1152.25|1150.25|1151.75|1149.75|7
1755027000000|2025-08-12 19:30:00|1152|1150|1152.75|1150.75|1152.75|1150.75|1151|1149|2
1755027300000|2025-08-12 19:35:00|1152.5|1150.5|1152.25|1150.25|1153|1151|1151.75|1149.75|2
1755027600000|2025-08-12 19:40:00|1152|1150|1151.5|1149.5|1152.5|1150.5|1151.25|1149.25|2
1755027900000|2025-08-12 19:45:00|1151.75|1149.75|1151.75|1149.75|1152|1150|1151.5|1149.5|3
1755028200000|2025-08-12 19:50:00|1152|1150|1152|1150|1152|1150|1152|1150|2
1755028500000|2025-08-12 19:55:00|1152.5|1150.5|1152.75|1150.75|1153|1151|1152|1150|2
1755028800000|2025-08-12 20:00:00|1152.5|1150.5|1152.75|1150.75|1152.75|1150.75|1152.5|1150.5|6
1755029100000|2025-08-12 20:05:00|1152.5|1150.5|1152.75|1150.75|1152.75|1150.75|1152.5|1150.5|21
1755029400000|2025-08-12 20:10:00|1153|1151|1152.75|1150.75|1153|1151|1152.5|1150.5|0
1755029700000|2025-08-12 20:15:00|1153|1151|1154|1152|1154|1152|1153|1151|0
1755030000000|2025-08-12 20:20:00|1153.75|1151.75|1153.75|1151.75|1154|1152|1153.5|1151.5|2
1755030300000|2025-08-12 20:25:00|1154|1152|1154.25|1152.25|1154.25|1152.25|1153.75|1151.75|0
1755030600000|2025-08-12 20:30:00|1154|1152|1153.5|1151.5|1154|1152|1153.25|1151.25|0
1755030900000|2025-08-12 20:35:00|1153.25|1151.25|1154.75|1152.75|1155|1153|1153.25|1151.25|0
1755031200000|2025-08-12 20:40:00|1155|1153|1154.75|1152.75|1155|1153|1154.25|1152.25|0
1755031500000|2025-08-12 20:45:00|1155|1153|1155|1153|1155.5|1153.5|1155|1153|0
1755031800000|2025-08-12 20:50:00|1156.25|1151.25|1155|1153|1156.25|1153|1154.25|1151.25|0
1755032100000|2025-08-12 20:55:00|1155.25|1153.25|1154.25|1152.25|1155.25|1153.25|1154.25|1152.25|4
1755036000000|2025-08-12 22:00:00|1154.25|1149.25|1154.5|1152.5|1155.5|1152.5|1152.5|1149.25|0
1755036600000|2025-08-12 22:10:00|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|0
1755036900000|2025-08-12 22:15:00|1158.25|1153.25|1155.5|1150.5|1158.25|1153.25|1155.5|1150.5|0
1755037200000|2025-08-12 22:20:00|1155.75|1150.75|1156|1151|1156.25|1151.25|1155.75|1150.75|0
1755037500000|2025-08-12 22:25:00|1155.75|1150.75|1155.75|1150.75|1156|1151|1155.5|1150.5|0
1755037800000|2025-08-12 22:30:00|1155.5|1150.5|1155.75|1150.75|1155.75|1150.75|1155.5|1150.5|0
1755038100000|2025-08-12 22:35:00|1156|1151|1155.5|1150.5|1156|1151|1155.25|1150.25|0
1755039900000|2025-08-12 23:05:00|1155.75|1150.75|1155.75|1150.75|1156.25|1152.5|1154.5|1150.5|0
1755040200000|2025-08-12 23:10:00|1156|1151|1155.75|1150.75|1156|1151|1155.75|1150.75|0
1755040500000|2025-08-12 23:15:00|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|1155.5|1150.5|0
1755041100000|2025-08-12 23:25:00|1155.25|1150.25|1155.25|1150.25|1155.5|1150.5|1155.25|1150.25|0
1755041400000|2025-08-12 23:30:00|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|1153.5|1151.5|0
1755041700000|2025-08-12 23:35:00|1154.25|1152.25|1152.5|1150.5|1154.25|1152.25|1152.5|1148.75|0
1755042600000|2025-08-12 23:50:00|1152.75|1150.75|1154.75|1149.75|1154.75|1151.75|1152.5|1149.5|0
1755042900000|2025-08-12 23:55:00|1154.5|1149.5|1155.75|1150.75|1156.25|1153.25|1154|1149.5|0
1755043200000|2025-08-13 00:00:00|1154.5|1152.5|1155.25|1150.25|1155.75|1152.5|1154|1150.25|0
1755043500000|2025-08-13 00:05:00|1153.5|1151.5|1152.5|1150.5|1153.5|1151.5|1152.5|1150.5|0
1755043800000|2025-08-13 00:10:00|1152.75|1150.75|1153.5|1151.5|1153.75|1151.75|1152.5|1150.5|0
1755044100000|2025-08-13 00:15:00|1154.75|1149.75|1153.5|1151.5|1155.25|1152|1153|1149.25|0
1755044400000|2025-08-13 00:20:00|1154.75|1149.75|1155.25|1150.25|1155.25|1151.5|1153.5|1149.75|0
1755044700000|2025-08-13 00:25:00|1153.5|1151.5|1155.25|1150.25|1155.25|1152|1153.5|1150.25|0
1755045000000|2025-08-13 00:30:00|1153.5|1151.5|1153.5|1151.5|1154.75|1151.5|1153|1149.25|0
1755045300000|2025-08-13 00:35:00|1153.75|1151.75|1154.25|1149.25|1154.75|1151.75|1153|1149.25|1
1755045600000|2025-08-13 00:40:00|1153|1151|1154.25|1149.25|1154.25|1151|1153|1149.25|0
1755045900000|2025-08-13 00:45:00|1154.75|1149.75|1154.25|1149.25|1154.75|1151|1153|1149.25|0
1755046800000|2025-08-13 01:00:00|1153|1151|1153|1151|1154.25|1151|1153|1149.25|0
1755047100000|2025-08-13 01:05:00|1154.75|1149.75|1153.5|1151.5|1154.75|1151.5|1153.5|1149.75|0
1755047400000|2025-08-13 01:10:00|1153.75|1151.75|1155|1153|1155|1153|1153.5|1151.5|0
1755047700000|2025-08-13 01:15:00|1155.25|1153.25|1153.5|1151.5|1156.25|1153.25|1153.5|1149.75|0
1755048000000|2025-08-13 01:20:00|1154.75|1149.75|1152.5|1150.5|1154.75|1150.75|1152.25|1149.75|1
1755048300000|2025-08-13 01:25:00|1152.25|1150.25|1153|1151|1154.75|1151.5|1152.25|1149.25|0
1755048600000|2025-08-13 01:30:00|1154.75|1149.75|1153.25|1151.25|1154.75|1152|1153|1149.75|0
1755048900000|2025-08-13 01:35:00|1153|1151|1153|1151|1153|1151|1152.75|1150.75|0
1755049200000|2025-08-13 01:40:00|1153.25|1151.25|1153|1151|1154.75|1151.25|1152.5|1149.25|0
1755049500000|2025-08-13 01:45:00|1154.75|1149.75|1153.5|1151.5|1154.75|1152.75|1153|1149.75|1
1755049800000|2025-08-13 01:50:00|1153.25|1151.25|1152.75|1150.75|1153.75|1151.75|1152.5|1150.5|0
1755050100000|2025-08-13 01:55:00|1152.5|1150.5|1154|1152|1154.75|1152|1152.5|1149.75|0
1755050400000|2025-08-13 02:00:00|1154.25|1152.25|1153|1151|1154.75|1152.25|1152.5|1149.25|0
1755050700000|2025-08-13 02:05:00|1154.25|1149.25|1153.75|1151.75|1155.25|1152.75|1153|1149.25|0
1755051000000|2025-08-13 02:10:00|1153.5|1151.5|1154|1152|1155.25|1152|1153.5|1150.25|0
1755051300000|2025-08-13 02:15:00|1154.5|1152.5|1154.5|1152.5|1156.25|1152.75|1154|1150.75|0
1755051600000|2025-08-13 02:20:00|1154|1152|1154.5|1152.5|1156.25|1153|1154|1150.75|0
1755051900000|2025-08-13 02:25:00|1156.25|1151.25|1156.75|1154.75|1157.75|1154.75|1154.5|1151.25|5
1755052200000|2025-08-13 02:30:00|1156.5|1154.5|1158|1156|1158|1156|1156.5|1154.5|0
1755052500000|2025-08-13 02:35:00|1158.25|1156.25|1158.25|1156.25|1158.25|1156.25|1158.25|1156.25|0
1755052800000|2025-08-13 02:40:00|1158|1156|1157.25|1155.25|1158|1156|1157|1155|0
1755053100000|2025-08-13 02:45:00|1157.5|1155.5|1156|1154|1157.75|1155.75|1156|1152.75|0
1755053400000|2025-08-13 02:50:00|1157.75|1152.75|1156|1154|1157.75|1154.25|1155.75|1152.75|0
1755053700000|2025-08-13 02:55:00|1155.75|1153.75|1156|1154|1157.25|1154|1155.75|1152.25|0
1755054000000|2025-08-13 03:00:00|1157.25|1152.25|1155.75|1150.75|1157.25|1152.5|1154|1150.75|0
1755054300000|2025-08-13 03:05:00|1154|1152|1153.5|1151.5|1155.75|1152.5|1153.5|1150.75|1
1755054600000|2025-08-13 03:10:00|1153.75|1151.75|1153.75|1151.75|1155|1153|1153.5|1151.5|0
1755054900000|2025-08-13 03:15:00|1154|1152|1152.75|1150.75|1154.75|1152.75|1152.75|1150.75|0
1755055200000|2025-08-13 03:20:00|1153|1151|1152.5|1150.5|1154.25|1151|1152.5|1149.25|0
1755055500000|2025-08-13 03:25:00|1152.25|1150.25|1152.75|1150.75|1153|1151|1152.25|1150.25|0
1755055800000|2025-08-13 03:30:00|1152.5|1150.5|1153|1151|1154.25|1151.5|1152.5|1149.25|0
1755056100000|2025-08-13 03:35:00|1153.25|1151.25|1153.5|1151.5|1153.75|1151.75|1153.25|1151.25|0
1755056400000|2025-08-13 03:40:00|1153.75|1151.75|1154.25|1152.25|1154.5|1152.5|1153.5|1151.5|0
1755056700000|2025-08-13 03:45:00|1154|1152|1153.75|1151.75|1154.25|1152.25|1153.75|1151.75|0
1755057000000|2025-08-13 03:50:00|1154|1152|1153.75|1151.75|1154|1152|1153.75|1151.75|0
1755057300000|2025-08-13 03:55:00|1153.5|1151.5|1152.75|1150.75|1153.5|1151.5|1152.75|1150.75|0
1755057600000|2025-08-13 04:00:00|1152.5|1150.5|1153.25|1151.25|1154.75|1151.75|1152.5|1149.75|0
1755057900000|2025-08-13 04:05:00|1153.5|1151.5|1153|1151|1153.5|1151.5|1153|1151|0
1755058200000|2025-08-13 04:10:00|1153.25|1151.25|1153.25|1151.25|1153.75|1151.75|1153.25|1151.25|0
1755058500000|2025-08-13 04:15:00|1153.5|1151.5|1153.25|1151.25|1153.5|1151.5|1153|1151|0
1755058800000|2025-08-13 04:20:00|1153.5|1151.5|1153.75|1151.75|1153.75|1151.75|1153.25|1151.25|0
1755059100000|2025-08-13 04:25:00|1153.5|1151.5|1154.25|1152.25|1154.25|1152.25|1153|1151|1
1755059400000|2025-08-13 04:30:00|1154|1152|1154|1152|1154|1152|1153.5|1151.5|0
1755060300000|2025-08-13 04:45:00|1154.25|1152.25|1154|1152|1154.25|1152.25|1154|1152|0
1755060600000|2025-08-13 04:50:00|1154.25|1152.25|1155.25|1153.25|1155.5|1153.5|1154|1152|0
1755060900000|2025-08-13 04:55:00|1155.5|1153.5|1154.25|1152.25|1155.5|1153.5|1154|1152|0
1755061200000|2025-08-13 05:00:00|1154|1152|1154.5|1152.5|1155|1153|1153.75|1151.75|0
1755061500000|2025-08-13 05:05:00|1155.75|1150.75|1154.5|1152.5|1156.25|1152.75|1154.5|1150.75|0
1755061800000|2025-08-13 05:10:00|1154.25|1152.25|1154.5|1152.5|1156.25|1152.5|1154.25|1151.25|0
1755062100000|2025-08-13 05:15:00|1155.5|1153.5|1155.5|1153.5|1157.25|1154|1155.5|1152.25|0
1755062400000|2025-08-13 05:20:00|1155.75|1153.75|1156|1154|1156|1154|1155.75|1153.75|0
1755062700000|2025-08-13 05:25:00|1155.25|1153.25|1155.75|1153.75|1155.75|1153.75|1155.25|1153.25|0
1755063000000|2025-08-13 05:30:00|1155.5|1153.5|1155.25|1153.25|1155.75|1153.75|1155|1153|0
1755063300000|2025-08-13 05:35:00|1155.5|1153.5|1154|1152|1156.25|1153.5|1154|1150.75|0
1755063600000|2025-08-13 05:40:00|1154.5|1152.5|1154|1152|1154.5|1152.5|1153.5|1151.5|0
1755063900000|2025-08-13 05:45:00|1153.75|1151.75|1154.75|1152.75|1155|1153|1153.75|1151.75|0
1755064200000|2025-08-13 05:50:00|1155|1153|1154.75|1152.75|1155|1153|1154.75|1152.75|0
1755064500000|2025-08-13 05:55:00|1155|1153|1156.5|1154.5|1157.25|1155.25|1154.75|1152.75|0
1755064800000|2025-08-13 06:00:00|1156.25|1154.25|1158.75|1156.75|1158.75|1156.75|1156.25|1153.25|2
1755065100000|2025-08-13 06:05:00|1159|1157|1158.75|1156.75|1160.75|1158.75|1158.25|1156.25|1
1755065400000|2025-08-13 06:10:00|1158.5|1156.5|1158.5|1156.5|1159|1157|1158.25|1156.25|0
1755065700000|2025-08-13 06:15:00|1158.75|1156.75|1159|1157|1161.25|1159.25|1158.75|1156.75|5
1755066000000|2025-08-13 06:20:00|1159.25|1157.25|1160.25|1158.25|1160.5|1158.5|1159|1157|0
1755066300000|2025-08-13 06:25:00|1160.5|1158.5|1161.75|1159.75|1163.5|1161.5|1160.25|1158.25|1
1755066600000|2025-08-13 06:30:00|1162|1160|1162|1160|1163.75|1160.25|1161|1157.75|0
1755066900000|2025-08-13 06:35:00|1163.25|1158.25|1164.25|1162.25|1164.25|1162.25|1162|1158.25|0
1755067200000|2025-08-13 06:40:00|1164.75|1162.75|1164.25|1162.25|1165.75|1163|1163.5|1160.25|3
1755067500000|2025-08-13 06:45:00|1164|1162|1163.75|1161.75|1164.5|1162.5|1163.5|1161.5|3
1755067800000|2025-08-13 06:50:00|1164.75|1162.75|1163.75|1161.75|1164.75|1162.75|1163.75|1161.75|0
1755068100000|2025-08-13 06:55:00|1164.25|1162.25|1163.75|1161.75|1165.25|1163.25|1163.25|1161.25|1
1755068400000|2025-08-13 07:00:00|1163.25|1161.25|1159.75|1157.75|1163.25|1161.25|1159.75|1157.75|10
1755068700000|2025-08-13 07:05:00|1159.5|1157.5|1160.75|1158.75|1161.75|1158.75|1158|1156|1
1755069000000|2025-08-13 07:10:00|1161|1159|1162.5|1160.5|1163.5|1161.5|1161|1158.25|0
1755069300000|2025-08-13 07:15:00|1163|1161|1163|1161|1164.75|1161.5|1162.5|1159.25|0
1755069600000|2025-08-13 07:20:00|1162.75|1160.75|1163|1161|1163.25|1161.25|1162.75|1160.75|2
1755069900000|2025-08-13 07:25:00|1162.75|1160.75|1161.5|1159.5|1163|1161|1161.25|1159.25|0
1755070200000|2025-08-13 07:30:00|1161.75|1159.75|1160.75|1158.75|1161.75|1159.75|1159.75|1157.75|2
1755070500000|2025-08-13 07:35:00|1160.5|1158.5|1160.25|1158.25|1160.75|1158.75|1159.5|1157.5|2
1755070800000|2025-08-13 07:40:00|1160.75|1158.75|1158.25|1156.25|1161.25|1159.25|1158.25|1156.25|0
1755071100000|2025-08-13 07:45:00|1158.5|1156.5|1160.75|1158.75|1160.75|1158.75|1158.5|1156.5|0
1755071400000|2025-08-13 07:50:00|1161|1159|1160.5|1158.5|1163.75|1161.75|1160.25|1158.25|0
1755071700000|2025-08-13 07:55:00|1160.25|1158.25|1162.25|1160.25|1163.25|1161.25|1160.25|1158.25|0
1755072000000|2025-08-13 08:00:00|1161.75|1159.75|1157.75|1155.75|1162.75|1159.75|1157.75|1155.25|0
1755072300000|2025-08-13 08:05:00|1158|1156|1156.25|1154.25|1158.5|1156.5|1156.25|1154.25|6
1755072600000|2025-08-13 08:10:00|1156.5|1154.5|1159.75|1154.75|1160.25|1157.25|1156.25|1154.25|1
1755072900000|2025-08-13 08:15:00|1158.5|1156.5|1155.5|1153.5|1159|1157|1155.5|1153.5|0
1755073200000|2025-08-13 08:20:00|1155.75|1153.75|1155.75|1153.75|1156|1154|1155.25|1153.25|0
1755073500000|2025-08-13 08:25:00|1156|1154|1155.75|1153.75|1157|1155|1155.75|1153.75|0
1755073800000|2025-08-13 08:30:00|1156.25|1154.25|1155.5|1153.5|1157.75|1154.5|1155.5|1152.75|0
1755074100000|2025-08-13 08:35:00|1155.25|1153.25|1155.75|1153.75|1155.75|1153.75|1155.25|1153.25|3
1755074400000|2025-08-13 08:40:00|1156|1154|1156.25|1154.25|1157|1155|1155.75|1153.75|2
1755074700000|2025-08-13 08:45:00|1156.5|1154.5|1156|1154|1157.75|1154.75|1155.25|1152.25|0
1755075000000|2025-08-13 08:50:00|1155.5|1153.5|1153.75|1151.75|1155.5|1153.5|1152|1150|7
1755075300000|2025-08-13 08:55:00|1154|1152|1156.5|1154.5|1157.25|1155.25|1153.75|1151.75|3
1755075600000|2025-08-13 09:00:00|1157.25|1155.25|1156|1154|1157.25|1155.25|1155.5|1153.5|6
1755075900000|2025-08-13 09:05:00|1155.75|1153.75|1155.25|1153.25|1156.25|1153.75|1155|1151.25|0
1755076200000|2025-08-13 09:10:00|1155|1153|1156.25|1154.25|1156.75|1154.25|1154.25|1151.75|0
1755076500000|2025-08-13 09:15:00|1156|1154|1156.25|1151.25|1157.25|1154.25|1155|1151.25|0
1755076800000|2025-08-13 09:20:00|1155|1153|1156.5|1154.5|1157.75|1154.5|1155|1152.75|0
1755077100000|2025-08-13 09:25:00|1156.75|1154.75|1159.5|1157.5|1161.75|1158.5|1156.75|1154.25|2
1755077400000|2025-08-13 09:30:00|1159.75|1157.75|1160.5|1158.5|1162.5|1160.5|1159.25|1157.25|0
1755077700000|2025-08-13 09:35:00|1160.75|1158.75|1160|1158|1160.75|1158.75|1159.25|1155.75|0
1755078000000|2025-08-13 09:40:00|1160.25|1158.25|1159.75|1157.75|1161.75|1158.5|1159.25|1156.25|0
1755078300000|2025-08-13 09:45:00|1159.5|1157.5|1160.5|1158.5|1161.75|1158.75|1159.5|1156.75|0
1755078600000|2025-08-13 09:50:00|1160.25|1158.25|1160.25|1158.25|1160.5|1158.5|1159.75|1157.75|0
1755078900000|2025-08-13 09:55:00|1160|1158|1161.5|1159.5|1162|1160|1160|1158|0
1755079200000|2025-08-13 10:00:00|1160.75|1158.75|1160.5|1158.5|1163|1161|1160.5|1158.5|3
1755079500000|2025-08-13 10:05:00|1160.25|1158.25|1160|1158|1161.75|1158.75|1160|1156.75|0
1755079800000|2025-08-13 10:10:00|1160.25|1158.25|1160.25|1158.25|1163.75|1161.75|1160|1157.75|0
1755080100000|2025-08-13 10:15:00|1162.75|1157.75|1165.25|1160.25|1165.75|1162|1161|1157.75|1
1755080400000|2025-08-13 10:20:00|1165.5|1160.5|1163.25|1158.25|1165.75|1160.75|1161.5|1158.25|0
1755080700000|2025-08-13 10:25:00|1163.5|1158.5|1161.75|1159.75|1163.5|1159.75|1161|1157.25|0
1755081000000|2025-08-13 10:30:00|1162|1160|1163.75|1158.75|1164|1160.5|1162|1158.25|0
1755081300000|2025-08-13 10:35:00|1162.5|1160.5|1160|1158|1164.25|1160.5|1160|1158|1
1755081600000|2025-08-13 10:40:00|1161.75|1156.75|1160.25|1158.25|1161.75|1158.75|1160|1156.75|10
1755081900000|2025-08-13 10:45:00|1160.5|1158.5|1161|1159|1161.5|1159.5|1160.5|1158.5|0
1755082200000|2025-08-13 10:50:00|1162.75|1157.75|1163.75|1161.75|1164|1162|1161|1157.75|0
1755082500000|2025-08-13 10:55:00|1164|1162|1164.75|1162.75|1165.25|1163.25|1164|1162|0
1755082800000|2025-08-13 11:00:00|1164.5|1162.5|1164|1162|1168.25|1165.25|1164|1160.25|2
1755083100000|2025-08-13 11:05:00|1165.25|1160.25|1162.75|1157.75|1165.25|1162|1161|1157.75|1
1755083400000|2025-08-13 11:10:00|1161|1159|1161.25|1159.25|1162.25|1159.25|1161|1157.25|1
1755083700000|2025-08-13 11:15:00|1161.5|1159.5|1160|1158|1161.75|1159.75|1159.5|1157.5|7
1755084000000|2025-08-13 11:20:00|1161|1159|1159.75|1157.75|1161.5|1159.5|1159.75|1156.25|0
1755084300000|2025-08-13 11:25:00|1159.5|1157.5|1160.25|1155.25|1160.25|1158|1158.5|1155.25|18
1755084600000|2025-08-13 11:30:00|1159|1157|1162.25|1157.25|1162.25|1159.25|1159|1157|5
1755084900000|2025-08-13 11:35:00|1161|1159|1162.75|1157.75|1163.25|1160|1161|1157.25|0
1755085200000|2025-08-13 11:40:00|1161.5|1159.5|1160.75|1158.75|1162.75|1159.5|1160.75|1157.25|0
1755085500000|2025-08-13 11:45:00|1160.5|1158.5|1160|1158|1161|1159|1160|1158|0
1755085800000|2025-08-13 11:50:00|1160.25|1158.25|1160.5|1158.5|1160.75|1158.75|1160|1158|0
1755086100000|2025-08-13 11:55:00|1160.25|1158.25|1160.5|1158.5|1160.75|1158.75|1160.25|1158.25|0
1755086400000|2025-08-13 12:00:00|1160.75|1158.75|1159|1157|1161.5|1159.5|1157.5|1155.5|0
1755086700000|2025-08-13 12:05:00|1159.25|1157.25|1154.75|1152.75|1159.25|1157.25|1154.5|1152.5|18
1755087000000|2025-08-13 12:10:00|1155.25|1153.25|1157|1155|1157.25|1155.25|1154.5|1152.5|10
1755087300000|2025-08-13 12:15:00|1157.25|1155.25|1157.25|1155.25|1157.25|1155.25|1156|1154|4
1755087600000|2025-08-13 12:20:00|1157|1155|1158.75|1156.75|1159|1157|1156.25|1154.25|0
1755087900000|2025-08-13 12:25:00|1159|1157|1155.25|1153.25|1159|1157|1155|1153|0
1755088200000|2025-08-13 12:30:00|1154.75|1152.75|1150|1148|1154.75|1152.75|1149.25|1145.75|42
1755088500000|2025-08-13 12:35:00|1149.75|1147.75|1147.75|1145.75|1150.5|1148.5|1145.75|1143.75|55
1755088800000|2025-08-13 12:40:00|1147.5|1145.5|1149.5|1147.5|1151.25|1147.75|1144.75|1142.75|1
1755089100000|2025-08-13 12:45:00|1149.25|1147.25|1150.25|1148.25|1150.75|1148.75|1147.25|1145.25|0
1755089400000|2025-08-13 12:50:00|1150|1148|1150.25|1148.25|1151.5|1149.5|1150|1148|1
1755089700000|2025-08-13 12:55:00|1150|1148|1149.25|1147.25|1150.5|1148.5|1149|1147|0
1755090000000|2025-08-13 13:00:00|1148.75|1146.75|1146|1144|1148.75|1146.75|1144.25|1142.25|1
1755090300000|2025-08-13 13:05:00|1146.25|1144.25|1147.75|1145.75|1148.25|1146.25|1145.5|1143.5|1
1755090600000|2025-08-13 13:10:00|1147.25|1145.25|1150|1148|1153|1151|1144|1142|14
1755090900000|2025-08-13 13:15:00|1149.75|1147.75|1147.75|1145.75|1150|1148|1147.5|1145.5|0
1755091200000|2025-08-13 13:20:00|1147.25|1145.25|1149.5|1147.5|1150|1148|1147.25|1145.25|17
1755091500000|2025-08-13 13:25:00|1149.75|1147.75|1152|1150|1152.25|1150.25|1149.25|1147.25|17
1755091800000|2025-08-13 13:30:00|1152.5|1150.5|1151.25|1149.25|1153.5|1151.5|1150.5|1148.5|0
1755092100000|2025-08-13 13:35:00|1151.5|1149.5|1153.75|1151.75|1155|1153|1151.25|1149.25|9
1755092400000|2025-08-13 13:40:00|1154|1152|1153.75|1151.75|1155.25|1153.25|1151.75|1149.75|29
1755092700000|2025-08-13 13:45:00|1154|1152|1153.5|1151.5|1154.5|1152.5|1151.75|1149.75|4
1755093000000|2025-08-13 13:50:00|1153.75|1151.75|1156.25|1154.25|1159.75|1156.75|1153.75|1151.75|24
1755093300000|2025-08-13 13:55:00|1156|1154|1155.25|1153.25|1157.25|1154.25|1154.75|1152.25|27
1755093600000|2025-08-13 14:00:00|1155.5|1153.5|1157.5|1155.5|1158.75|1156.75|1155.5|1153.25|29
1755093900000|2025-08-13 14:05:00|1157.25|1155.25|1152.75|1150.75|1157.25|1155.25|1152.75|1150.75|2
1755094200000|2025-08-13 14:10:00|1152.5|1150.5|1153|1151|1154.75|1151.5|1151.5|1148.75|24
1755094500000|2025-08-13 14:15:00|1153.25|1151.25|1152.25|1150.25|1154.75|1152|1152.25|1149.25|1
1755094800000|2025-08-13 14:20:00|1152.75|1150.75|1155.5|1153.5|1157.25|1154|1152.75|1150.75|3
1755095100000|2025-08-13 14:25:00|1156.75|1151.75|1160.25|1155.25|1162.25|1160.25|1155.5|1151.75|4
1755095400000|2025-08-13 14:30:00|1158.5|1156.5|1156.5|1154.5|1158.75|1156.5|1156.25|1153.25|1
1755095700000|2025-08-13 14:35:00|1156.75|1154.75|1156.5|1154.5|1157.25|1154.75|1155.75|1152.25|7
1755096000000|2025-08-13 14:40:00|1156.75|1154.75|1155.75|1153.75|1158.75|1156.75|1155.75|1153.75|4
1755096300000|2025-08-13 14:45:00|1155.5|1153.5|1155.25|1153.25|1155.5|1153.5|1154.5|1152.5|7
1755096600000|2025-08-13 14:50:00|1155|1153|1154.5|1152.5|1155|1153|1154.25|1152.25|0
1755096900000|2025-08-13 14:55:00|1154.75|1152.75|1155.75|1153.75|1157|1155|1154.5|1152.5|2
1755097200000|2025-08-13 15:00:00|1156.25|1154.25|1156|1154|1156.75|1154.75|1155.5|1153.5|3
1755097500000|2025-08-13 15:05:00|1156.25|1154.25|1154.25|1152.25|1156.25|1154.25|1153.75|1151.75|21
1755097800000|2025-08-13 15:10:00|1154|1152|1150.5|1148.5|1154.25|1152.25|1150.5|1148.5|13
1755098100000|2025-08-13 15:15:00|1150.75|1148.75|1152|1150|1154|1152|1150.75|1148.75|11
1755098400000|2025-08-13 15:20:00|1151.25|1149.25|1151.75|1149.75|1151.75|1149.75|1150|1148|0
1755098700000|2025-08-13 15:25:00|1151.5|1149.5|1150.25|1148.25|1151.5|1149.5|1150.25|1148.25|7
1755099000000|2025-08-13 15:30:00|1150.5|1148.5|1150|1148|1151.5|1149.5|1148.5|1146.5|68
1755099300000|2025-08-13 15:35:00|1149.75|1147.75|1149.75|1147.75|1150.25|1148.25|1149.25|1147.25|0
1755099600000|2025-08-13 15:40:00|1149.5|1147.5|1149.5|1147.5|1149.75|1147.75|1148.75|1146.75|3
1755099900000|2025-08-13 15:45:00|1149.25|1147.25|1147.75|1145.75|1149.75|1147.75|1147.75|1145.75|9
1755100200000|2025-08-13 15:50:00|1148|1146|1146.75|1144.75|1148|1146|1146.25|1144.25|1
1755100500000|2025-08-13 15:55:00|1146.5|1144.5|1147.75|1145.75|1147.75|1145.75|1145.25|1143.25|1
1755100800000|2025-08-13 16:00:00|1148|1146|1145.75|1143.75|1148|1146|1145.5|1143.5|0
1755101100000|2025-08-13 16:05:00|1146.25|1144.25|1147.25|1145.25|1147.25|1145.25|1146|1144|1
1755101400000|2025-08-13 16:10:00|1147.5|1145.5|1147.75|1145.75|1148.5|1146.5|1147.5|1145.5|10
1755101700000|2025-08-13 16:15:00|1147.5|1145.5|1148|1146|1149.25|1146.5|1147|1143.25|1
1755102000000|2025-08-13 16:20:00|1148.25|1146.25|1149.25|1147.25|1150|1148|1148.25|1144.75|4
1755102300000|2025-08-13 16:25:00|1149.5|1147.5|1149.25|1147.25|1149.75|1147.75|1149|1147|6
1755102600000|2025-08-13 16:30:00|1149|1147|1147.5|1145.5|1149.25|1147.25|1147.5|1145.5|101
1755102900000|2025-08-13 16:35:00|1147.75|1145.75|1146.75|1144.75|1147.75|1145.75|1146.25|1144.25|37
1755103200000|2025-08-13 16:40:00|1147|1145|1146.5|1144.5|1147|1145|1146.25|1144.25|44
1755103500000|2025-08-13 16:45:00|1146|1144|1146|1144|1146|1144|1145.5|1143.5|37
1755103800000|2025-08-13 16:50:00|1145.5|1143.5|1146.75|1144.75|1147.5|1145.5|1145.5|1143.5|101
1755104100000|2025-08-13 16:55:00|1146.5|1144.5|1148.5|1146.5|1149.75|1147.25|1145.75|1143.75|228
1755104400000|2025-08-13 17:00:00|1148.75|1146.75|1150.5|1148.5|1150.75|1148.75|1148.5|1146.5|12
1755104700000|2025-08-13 17:05:00|1150.75|1148.75|1152.5|1150.5|1153|1151|1150.75|1148.75|0
1755105000000|2025-08-13 17:10:00|1152.25|1150.25|1153|1151|1153|1151|1152|1150|1
1755105300000|2025-08-13 17:15:00|1153.25|1151.25|1153.75|1151.75|1154.25|1152.25|1153.25|1151.25|0
1755105600000|2025-08-13 17:20:00|1154|1152|1155.75|1153.75|1156.25|1154.25|1154|1152|1
1755105900000|2025-08-13 17:25:00|1156|1154|1156.25|1154.25|1156.25|1154.25|1154.25|1152.25|6
1755106200000|2025-08-13 17:30:00|1156.5|1154.5|1156.25|1154.25|1157|1155|1156|1154|0
1755106500000|2025-08-13 17:35:00|1156|1154|1155.25|1153.25|1156.25|1154.25|1155.25|1153.25|0
1755106800000|2025-08-13 17:40:00|1155.5|1153.5|1155.5|1153.5|1155.75|1153.75|1155.5|1153.5|0
1755107100000|2025-08-13 17:45:00|1155.75|1153.75|1155.75|1153.75|1156|1154|1155.25|1153.25|1
1755107400000|2025-08-13 17:50:00|1155.5|1153.5|1155.25|1153.25|1155.5|1153.5|1155.25|1153.25|2
1755107700000|2025-08-13 17:55:00|1155|1153|1155.5|1153.5|1155.5|1153.5|1154.75|1152.75|5
1755108000000|2025-08-13 18:00:00|1155.25|1153.25|1155|1153|1155.25|1153.25|1154.75|1152.75|0
1755108300000|2025-08-13 18:05:00|1155.25|1153.25|1155.75|1153.75|1156.25|1154.25|1155.25|1153.25|2
1755108600000|2025-08-13 18:10:00|1156|1154|1155.75|1153.75|1156|1154|1155.75|1153.75|0
1755108900000|2025-08-13 18:15:00|1156|1154|1156|1154|1156.25|1154.25|1155.75|1153.75|0
1755109200000|2025-08-13 18:20:00|1156.25|1154.25|1156|1154|1156.25|1154.25|1156|1154|1
1755109500000|2025-08-13 18:25:00|1156.25|1154.25|1156.5|1154.5|1156.75|1154.75|1156.25|1154.25|1
1755109800000|2025-08-13 18:30:00|1156.75|1154.75|1158.25|1156.25|1158.5|1156.5|1156.5|1154.5|3
1755110100000|2025-08-13 18:35:00|1158|1156|1157.25|1155.25|1158.25|1156.25|1157.25|1155.25|19
1755110400000|2025-08-13 18:40:00|1157|1155|1157.5|1155.5|1157.5|1155.5|1157|1155|0
1755110700000|2025-08-13 18:45:00|1157.25|1155.25|1157.5|1155.5|1157.5|1155.5|1156.75|1154.75|0
1755111000000|2025-08-13 18:50:00|1157.75|1155.75|1158.75|1156.75|1158.75|1156.75|1157.75|1155.75|2
1755111300000|2025-08-13 18:55:00|1159|1157|1158.75|1156.75|1159.25|1157.25|1158.5|1156.5|0
1755111600000|2025-08-13 19:00:00|1158.5|1156.5|1159.25|1157.25|1159.25|1157.25|1158.5|1156.5|1
1755111900000|2025-08-13 19:05:00|1158.75|1156.75|1158.75|1156.75|1159.25|1157.25|1158.75|1156.75|0
1755112200000|2025-08-13 19:10:00|1159|1157|1158.5|1156.5|1159|1157|1158.25|1156.25|3
1755112500000|2025-08-13 19:15:00|1159|1157|1158.25|1156.25|1159.5|1157.5|1158.25|1156.25|5
1755112800000|2025-08-13 19:20:00|1158.5|1156.5|1159.5|1157.5|1159.75|1157.75|1158.5|1156.5|0
1755113100000|2025-08-13 19:25:00|1159.25|1157.25|1159.25|1157.25|1159.5|1157.5|1159.25|1157.25|0
1755113400000|2025-08-13 19:30:00|1159|1157|1159.25|1157.25|1159.25|1157.25|1158.75|1156.75|8
1755113700000|2025-08-13 19:35:00|1159.75|1157.75|1158.75|1156.75|1159.75|1157.75|1158.75|1156.75|2
1755114000000|2025-08-13 19:40:00|1159|1157|1159.25|1157.25|1159.5|1157.5|1159|1157|2
1755114300000|2025-08-13 19:45:00|1159|1157|1159|1157|1159.25|1157.25|1159|1157|0
1755114600000|2025-08-13 19:50:00|1159.25|1157.25|1160.5|1158.5|1160.5|1158.5|1159.25|1157.25|8
1755114900000|2025-08-13 19:55:00|1160.75|1158.75|1161|1159|1162.75|1159.25|1160.75|1157.75|2
1755115200000|2025-08-13 20:00:00|1161.25|1159.25|1162.25|1157.25|1162.75|1159.5|1161|1157.25|0
1755115500000|2025-08-13 20:05:00|1161|1159|1161|1159|1162.75|1159|1161|1157.25|0
1755115800000|2025-08-13 20:10:00|1161.25|1159.25|1162.75|1157.75|1162.75|1159.5|1161|1157.75|0
1755116100000|2025-08-13 20:15:00|1161|1159|1161|1159|1162.75|1159|1161|1157.25|0
1755116400000|2025-08-13 20:20:00|1160.5|1158.5|1161|1159|1161|1159|1160.5|1158.5|0
1755116700000|2025-08-13 20:25:00|1161.25|1159.25|1161|1159|1162.75|1159.25|1160.75|1157.75|0
1755117000000|2025-08-13 20:30:00|1160.75|1158.75|1161|1159|1161|1159|1160.75|1158.75|0
1755117300000|2025-08-13 20:35:00|1160.75|1158.75|1161.25|1159.25|1161.25|1159.25|1160.75|1158.75|0
1755117600000|2025-08-13 20:40:00|1161.5|1159.5|1161|1159|1161.5|1159.5|1161|1159|0
1755117900000|2025-08-13 20:45:00|1161.25|1159.25|1161.75|1159.75|1162.75|1159.75|1161|1157.75|0
1755118200000|2025-08-13 20:50:00|1162.25|1160.25|1161.75|1159.75|1162.25|1160.25|1161.75|1159.75|0
1755118500000|2025-08-13 20:55:00|1162|1160|1162|1160|1162.75|1160.75|1161.75|1159.75|1
1755122400000|2025-08-13 22:00:00|1164.25|1159.25|1162.25|1160.25|1164.25|1160.5|1162|1159|0
1755122700000|2025-08-13 22:05:00|1162.5|1160.5|1165.25|1160.25|1165.25|1160.5|1162.5|1159.25|0
1755123000000|2025-08-13 22:10:00|1163.25|1161.25|1163.75|1158.75|1163.75|1161.25|1162|1158.75|0
1755123300000|2025-08-13 22:15:00|1162|1160|1163.25|1158.25|1163.75|1160|1160.75|1158|0
1755123600000|2025-08-13 22:20:00|1162|1160|1163.75|1158.75|1163.75|1160.5|1162|1158.75|0
1755124200000|2025-08-13 22:30:00|1162|1160|1162.5|1160.5|1164.25|1160.5|1162|1158.75|0
1755124500000|2025-08-13 22:35:00|1162.75|1160.75|1163.5|1161.5|1164.75|1161.5|1162.75|1159.75|0
1755124800000|2025-08-13 22:40:00|1164.75|1159.75|1164.25|1159.25|1164.75|1161.5|1162.75|1159.25|0
1755125100000|2025-08-13 22:45:00|1164|1159|1163.5|1161.5|1164.75|1161.5|1163|1159|0
1755125400000|2025-08-13 22:50:00|1164.75|1159.75|1164.75|1159.75|1164.75|1161.5|1163.5|1159.75|0
1755125700000|2025-08-13 22:55:00|1163|1161|1163|1161|1163|1161|1163|1161|0
1755126000000|2025-08-13 23:00:00|1164.75|1159.75|1163.25|1161.25|1164.75|1161.25|1163|1159.75|0
1755126300000|2025-08-13 23:05:00|1163|1161|1163|1161|1163.25|1161.25|1163|1161|0
1755126600000|2025-08-13 23:10:00|1162.75|1160.75|1163.25|1158.25|1163.25|1160.75|1161.5|1157.75|0
1755126900000|2025-08-13 23:15:00|1162|1160|1162|1160|1163.75|1160|1162|1158.75|0
1755127200000|2025-08-13 23:20:00|1161.75|1159.75|1162|1160|1163.25|1160|1161.75|1158.25|0
1755127500000|2025-08-13 23:25:00|1163.25|1158.25|1162|1160|1163.25|1160|1162|1158.25|0
1755127800000|2025-08-13 23:30:00|1163.25|1158.25|1162|1160|1163.25|1160|1162|1158.25|0
1755128100000|2025-08-13 23:35:00|1162.25|1160.25|1163|1161|1163.75|1161|1162|1158.75|0
1755128400000|2025-08-13 23:40:00|1163.25|1161.25|1163.25|1161.25|1163.25|1161.25|1163|1161|0
1755128700000|2025-08-13 23:45:00|1163|1161|1165.25|1160.25|1165.25|1161.5|1163|1159.75|0
1755129000000|2025-08-13 23:50:00|1165.75|1160.75|1165.75|1160.75|1165.75|1160.75|1165.75|1160.75|0
1755129300000|2025-08-13 23:55:00|1166.25|1161.25|1166.25|1161.25|1166.25|1161.25|1166.25|1161.25|0
1755129600000|2025-08-14 00:00:00|1165|1163|1166.25|1161.25|1166.25|1163|1164.5|1160.75|0
1755129900000|2025-08-14 00:05:00|1165|1163|1165|1163|1166.25|1163|1165|1161.25|0
1755130200000|2025-08-14 00:10:00|1164.75|1162.75|1166.25|1161.25|1166.25|1163|1164.5|1160.75|0
1755130500000|2025-08-14 00:15:00|1164.5|1162.5|1166.25|1161.25|1166.25|1163|1164.5|1160.75|0
1755130800000|2025-08-14 00:20:00|1165|1163|1165|1163|1166.25|1163.25|1165|1161.25|0
1755131100000|2025-08-14 00:25:00|1165.25|1163.25|1165|1163|1165.25|1163.25|1165|1163|0
1755131400000|2025-08-14 00:30:00|1165.25|1163.25|1163.5|1161.5|1165.25|1163.25|1163.5|1161.5|0
1755131700000|2025-08-14 00:35:00|1165.25|1160.25|1164.5|1162.5|1165.25|1162.5|1163.5|1160.25|0
1755132000000|2025-08-14 00:40:00|1164.25|1162.25|1166.25|1161.25|1166.25|1163.25|1163.5|1159.75|0
1755132300000|2025-08-14 00:45:00|1164.5|1162.5|1166.25|1161.25|1166.25|1163|1164.5|1161.25|0
1755132600000|2025-08-14 00:50:00|1165|1163|1165|1163|1166.25|1163|1165|1161.25|0
1755133200000|2025-08-14 01:00:00|1165.25|1163.25|1165.25|1163.25|1165.5|1163.5|1165|1163|0
1755133500000|2025-08-14 01:05:00|1164.75|1162.75|1166.25|1161.25|1166.25|1163|1164.5|1161.25|0
1755133800000|2025-08-14 01:10:00|1164.5|1162.5|1164.25|1162.25|1166.25|1162.5|1164.25|1160.75|0
1755134100000|2025-08-14 01:15:00|1164|1162|1164|1162|1165.75|1162|1163.5|1159.75|0
1755134400000|2025-08-14 01:20:00|1165.75|1160.75|1163|1161|1165.75|1162|1163|1159.75|0
1755134700000|2025-08-14 01:25:00|1164.75|1159.75|1165.75|1160.75|1165.75|1162|1163.5|1159.75|0
1755135000000|2025-08-14 01:30:00|1164.5|1162.5|1165.75|1160.75|1166.25|1163|1164.5|1160.75|0
1755135300000|2025-08-14 01:35:00|1164|1162|1164|1162|1165.75|1162.5|1163.5|1160.25|0
1755135600000|2025-08-14 01:40:00|1165.25|1160.25|1165.25|1160.25|1165.75|1162.5|1164|1160.25|0
1755135900000|2025-08-14 01:45:00|1165.75|1160.75|1165.25|1163.25|1165.75|1163.25|1164.75|1160.75|2
1755136200000|2025-08-14 01:50:00|1165|1163|1166.25|1164.25|1168|1166|1165|1163|10
1755136500000|2025-08-14 01:55:00|1166|1164|1165.25|1163.25|1166.25|1164.25|1165|1163|0
1755136800000|2025-08-14 02:00:00|1165.5|1163.5|1166.5|1164.5|1166.5|1164.5|1165.25|1163.25|0
1755137100000|2025-08-14 02:05:00|1166.75|1164.75|1167|1165|1167.25|1165.25|1166.25|1164.25|0
1755137400000|2025-08-14 02:10:00|1167.25|1165.25|1168.25|1163.25|1168.25|1165.25|1166|1162.75|0
1755137700000|2025-08-14 02:15:00|1166.5|1164.5|1165.5|1163.5|1167.75|1164.75|1165.5|1162.75|0
1755138000000|2025-08-14 02:20:00|1166.25|1164.25|1165.5|1163.5|1167.75|1164.25|1165.5|1161.75|1
1755138300000|2025-08-14 02:25:00|1166.75|1161.75|1166.75|1164.75|1167.25|1165|1165.5|1161.75|11
1755138600000|2025-08-14 02:30:00|1166.5|1164.5|1166.25|1164.25|1166.5|1164.5|1166|1164|0
1755138900000|2025-08-14 02:35:00|1166.75|1164.75|1166.25|1164.25|1166.75|1164.75|1166.25|1164.25|0
1755139200000|2025-08-14 02:40:00|1166.5|1164.5|1166.5|1164.5|1166.5|1164.5|1166.25|1164.25|0
1755139500000|2025-08-14 02:45:00|1166.75|1164.75|1168.5|1166.5|1168.5|1166.5|1166|1164|5
1755139800000|2025-08-14 02:50:00|1168|1166|1168.75|1166.75|1169.25|1167.25|1168|1166|1
1755140100000|2025-08-14 02:55:00|1168.5|1166.5|1168.25|1166.25|1168.5|1166.5|1168.25|1166.25|0
1755140400000|2025-08-14 03:00:00|1168|1166|1167.5|1165.5|1169.25|1166.5|1167.25|1164.25|0
1755140700000|2025-08-14 03:05:00|1167.25|1165.25|1164.5|1162.5|1167.5|1165.5|1164.5|1162.5|0
1755141000000|2025-08-14 03:10:00|1165.75|1160.75|1164.5|1162.5|1165.75|1162.75|1163.5|1160.25|0
1755141300000|2025-08-14 03:15:00|1164|1162|1163.5|1161.5|1165.75|1162|1163.5|1160.75|0
1755141600000|2025-08-14 03:20:00|1163.75|1161.75|1163.75|1161.75|1164.5|1162.5|1163.25|1161.25|1
1755141900000|2025-08-14 03:25:00|1163.5|1161.5|1163.75|1161.75|1164|1162|1163.5|1161.5|0
1755142200000|2025-08-14 03:30:00|1163.5|1161.5|1164|1162|1164.25|1162.25|1163.5|1161.5|1
1755142500000|2025-08-14 03:35:00|1163.75|1161.75|1164|1162|1164|1162|1163.75|1161.75|0
1755142800000|2025-08-14 03:40:00|1164.25|1162.25|1166.25|1161.25|1166.25|1163|1164.25|1161.25|0
1755143100000|2025-08-14 03:45:00|1164.5|1162.5|1166.25|1161.25|1166.25|1162.5|1164.5|1161.25|0
1755143400000|2025-08-14 03:50:00|1164.5|1162.5|1164.75|1162.75|1166.25|1163|1164|1161.25|0
1755143700000|2025-08-14 03:55:00|1164.5|1162.5|1165.25|1163.25|1165.25|1163.25|1164.5|1162.5|0
1755144000000|2025-08-14 04:00:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.25|1163.25|0
1755144300000|2025-08-14 04:05:00|1165.25|1163.25|1165.25|1163.25|1165.5|1163.5|1165.25|1163.25|0
1755144600000|2025-08-14 04:10:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.25|1163.25|0
1755144900000|2025-08-14 04:15:00|1165.25|1163.25|1165.25|1163.25|1165.25|1163.25|1165|1163|0
1755145200000|2025-08-14 04:20:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.25|1163.25|0
1755145500000|2025-08-14 04:25:00|1165.25|1163.25|1167.75|1162.75|1167.75|1164.5|1165.25|1162.75|3
1755145800000|2025-08-14 04:30:00|1166|1164|1167.25|1162.25|1167.75|1164|1166|1162.25|0
1755146100000|2025-08-14 04:35:00|1166.25|1164.25|1167.75|1162.75|1167.75|1164.5|1166.25|1162.5|0
1755146400000|2025-08-14 04:40:00|1167.5|1162.5|1167.5|1162.5|1167.75|1162.75|1167.25|1162.25|0
1755146700000|2025-08-14 04:45:00|1167.75|1162.75|1167.25|1162.25|1167.75|1164.5|1166.5|1162.25|0
1755147300000|2025-08-14 04:55:00|1166|1164|1166.5|1161.5|1167.25|1164|1166|1161.25|0
1755147600000|2025-08-14 05:00:00|1166.75|1161.75|1166.25|1161.25|1166.75|1163|1165|1161|0
1755147900000|2025-08-14 05:05:00|1166.5|1161.5|1167.25|1162.25|1167.25|1163.5|1165|1161.25|0
1755148200000|2025-08-14 05:10:00|1167.5|1165.5|1166.5|1164.5|1169.25|1165.5|1166.5|1163.25|0
1755148500000|2025-08-14 05:15:00|1167.75|1162.75|1166.5|1164.5|1167.75|1164.75|1166.5|1162.75|0
1755148800000|2025-08-14 05:20:00|1166.25|1164.25|1166.75|1161.75|1167.75|1164.5|1165.5|1161.25|0
1755149100000|2025-08-14 05:25:00|1166.5|1161.5|1165.75|1160.75|1166.5|1162.5|1163.75|1160|0
1755149400000|2025-08-14 05:30:00|1165.5|1160.5|1164.25|1159.25|1165.75|1161.5|1163.25|1158.25|1
1755149700000|2025-08-14 05:35:00|1162.5|1160.5|1164.25|1159.25|1164.5|1161|1162.5|1159|0
1755150000000|2025-08-14 05:40:00|1164.5|1159.5|1164.25|1159.25|1164.75|1161|1163|1158.75|0
1755150300000|2025-08-14 05:45:00|1163|1161|1165.75|1160.75|1165.75|1161.5|1163|1160.25|0
1755150600000|2025-08-14 05:50:00|1165.5|1160.5|1165.75|1160.75|1165.75|1160.75|1165.25|1160.25|0
1755150900000|2025-08-14 05:55:00|1166.25|1161.25|1165.75|1160.75|1166.25|1162.5|1164|1160.75|0
1755151200000|2025-08-14 06:00:00|1164|1162|1162.25|1157.25|1165.25|1162|1160|1156.25|0
1755151500000|2025-08-14 06:05:00|1160.25|1158.25|1160.75|1158.75|1161.75|1159|1160|1156.75|0
1755151800000|2025-08-14 06:10:00|1161.25|1159.25|1161.25|1159.25|1161.5|1159.5|1161|1159|1
1755152100000|2025-08-14 06:15:00|1161|1159|1161|1159|1162.25|1159.25|1160|1156.75|0
1755152400000|2025-08-14 06:20:00|1160.75|1158.75|1161|1159|1161|1159|1160.25|1158.25|0
1755152700000|2025-08-14 06:25:00|1161.25|1159.25|1161.5|1159.5|1162.25|1160|1160.5|1157.25|1
1755153000000|2025-08-14 06:30:00|1161.25|1159.25|1161.5|1159.5|1162.25|1160.25|1161.25|1159.25|4
1755153300000|2025-08-14 06:35:00|1161.75|1159.75|1163.25|1161.25|1163.25|1161.25|1161.75|1159.75|0
1755153600000|2025-08-14 06:40:00|1163|1161|1161.75|1159.75|1165.25|1163.25|1161.75|1159.75|0
1755153900000|2025-08-14 06:45:00|1162|1160|1162|1160|1162.25|1160.25|1162|1160|1
1755154200000|2025-08-14 06:50:00|1161.75|1159.75|1162|1160|1162.5|1160.5|1160.75|1158.75|0
1755154500000|2025-08-14 06:55:00|1162.25|1160.25|1162.25|1160.25|1163.75|1160.5|1161.75|1158.75|0
1755154800000|2025-08-14 07:00:00|1162|1160|1166.5|1164.5|1166.75|1164.75|1161.25|1159.25|6
1755155100000|2025-08-14 07:05:00|1166.75|1164.75|1167|1165|1168.25|1165.75|1166.5|1163.25|2
1755155400000|2025-08-14 07:10:00|1166.75|1164.75|1165.25|1163.25|1167|1165|1165.25|1163.25|2
1755155700000|2025-08-14 07:15:00|1165|1163|1163.25|1161.25|1165.75|1163.75|1163.25|1161.25|3
1755156000000|2025-08-14 07:20:00|1163|1161|1164.25|1162.25|1164.5|1162.5|1162.25|1160.25|0
1755156300000|2025-08-14 07:25:00|1164|1162|1164|1162|1165.25|1163.25|1164|1162|0
1755156600000|2025-08-14 07:30:00|1163.75|1161.75|1163|1161|1163.75|1161.75|1162.5|1160.5|0
1755156900000|2025-08-14 07:35:00|1162.75|1160.75|1162.75|1160.75|1163.5|1161.5|1162.25|1160.25|4
1755157200000|2025-08-14 07:40:00|1162.5|1160.5|1159|1157|1162.75|1160.75|1158.5|1155.25|0
1755157500000|2025-08-14 07:45:00|1160.25|1155.25|1157|1155|1160.25|1157.75|1156|1152.75|11
1755157800000|2025-08-14 07:50:00|1156.75|1154.75|1156.25|1151.25|1158.75|1155|1154.5|1151.25|2
1755158100000|2025-08-14 07:55:00|1155|1153|1156.75|1151.75|1157.75|1154|1154.5|1150.75|0
1755158400000|2025-08-14 08:00:00|1156.5|1151.5|1155.5|1153.5|1156.75|1153.75|1153.5|1149.75|6
1755158700000|2025-08-14 08:05:00|1155.75|1153.75|1157.5|1155.5|1158.75|1156.25|1155.5|1153.25|0
1755159000000|2025-08-14 08:10:00|1157.25|1155.25|1156|1154|1158.75|1155.5|1155.5|1152.75|0
1755159300000|2025-08-14 08:15:00|1156.25|1154.25|1156.5|1154.5|1157.75|1154.5|1155.25|1152.75|0
1755159600000|2025-08-14 08:20:00|1156.75|1154.75|1159.5|1157.5|1160.75|1158|1156.25|1153.25|0
1755159900000|2025-08-14 08:25:00|1159.25|1157.25|1160.25|1158.25|1160.75|1158.5|1159|1155.75|0
1755160200000|2025-08-14 08:30:00|1160.5|1158.5|1161.75|1156.75|1162.25|1158.5|1159.5|1156.25|0
1755160500000|2025-08-14 08:35:00|1160|1158|1161|1159|1162.25|1159|1160|1156.25|1
1755160800000|2025-08-14 08:40:00|1160.5|1158.5|1160|1158|1162.25|1158.5|1159.75|1156.75|0
1755161100000|2025-08-14 08:45:00|1159.75|1157.75|1156|1154|1160|1158|1155.75|1153.75|0
1755161400000|2025-08-14 08:50:00|1156.25|1154.25|1156.75|1154.75|1158.75|1155.5|1156.25|1153.75|0
1755161700000|2025-08-14 08:55:00|1156.5|1154.5|1155.75|1153.75|1156.5|1154.5|1155.75|1153.75|0
1755162000000|2025-08-14 09:00:00|1156|1154|1157.75|1155.75|1158.75|1156|1156|1153.75|0
1755162300000|2025-08-14 09:05:00|1158|1156|1157.75|1155.75|1158.5|1156.5|1157|1155|1
1755162600000|2025-08-14 09:10:00|1157.25|1155.25|1158.5|1156.5|1160.25|1156.5|1157.25|1155.25|1
1755162900000|2025-08-14 09:15:00|1159.75|1154.75|1158.5|1156.5|1159.75|1156.5|1157.5|1154.25|0
1755163200000|2025-08-14 09:20:00|1158.25|1156.25|1157|1155|1158.25|1156.25|1156.75|1154.75|0
1755163500000|2025-08-14 09:25:00|1157.5|1155.5|1156.75|1154.75|1157.5|1155.5|1156.75|1154.75|0
1755163800000|2025-08-14 09:30:00|1157|1155|1156|1154|1157|1155|1155.75|1153.75|5
1755164100000|2025-08-14 09:35:00|1156.25|1154.25|1156.75|1154.75|1157|1155|1156.25|1154.25|0
1755164400000|2025-08-14 09:40:00|1156.5|1154.5|1155.5|1153.5|1156.5|1154.5|1155.5|1153.5|0
1755164700000|2025-08-14 09:45:00|1154.5|1152.5|1156.75|1154.75|1156.75|1154.75|1154.25|1152.25|6
1755165000000|2025-08-14 09:50:00|1157|1155|1157.75|1155.75|1158|1156|1157|1155|0
1755165300000|2025-08-14 09:55:00|1158.25|1156.25|1156.75|1154.75|1158.75|1156.75|1156.5|1153.75|7
1755165600000|2025-08-14 10:00:00|1156.5|1154.5|1155.25|1150.25|1156.75|1154.75|1153.5|1150.25|0
1755165900000|2025-08-14 10:05:00|1154|1152|1154.75|1152.75|1154.75|1152.75|1154|1152|0
1755166200000|2025-08-14 10:10:00|1155|1153|1155.5|1153.5|1155.5|1153.5|1154.25|1152.25|0
1755166500000|2025-08-14 10:15:00|1155.75|1153.75|1155.5|1153.5|1155.75|1153.75|1155.5|1153.5|0
1755166800000|2025-08-14 10:20:00|1155.75|1153.75|1156.5|1154.5|1156.5|1154.5|1155.75|1153.75|0
1755167100000|2025-08-14 10:25:00|1156.75|1154.75|1157.75|1155.75|1159.25|1157.25|1156.75|1154.75|0
1755167400000|2025-08-14 10:30:00|1158|1156|1159.25|1157.25|1159.25|1157.25|1158|1156|10
1755167700000|2025-08-14 10:35:00|1159.75|1157.75|1160.25|1158.25|1160.25|1158.25|1159.75|1157.75|2
1755168000000|2025-08-14 10:40:00|1160|1158|1157.5|1155.5|1160.25|1158.25|1156.75|1154.75|1
1755168300000|2025-08-14 10:45:00|1157.75|1155.75|1155.5|1153.5|1158.25|1156.25|1155.25|1152.75|0
1755168600000|2025-08-14 10:50:00|1155.75|1153.75|1154|1152|1155.75|1153.75|1153.75|1151.75|2
1755168900000|2025-08-14 10:55:00|1153.75|1151.75|1156.25|1154.25|1156.25|1154.25|1153.75|1150.75|0
1755169200000|2025-08-14 11:00:00|1156|1154|1157.75|1155.75|1158|1156|1156|1154|1
1755169500000|2025-08-14 11:05:00|1157.5|1155.5|1157|1155|1158.25|1156.25|1156.75|1152.75|0
1755169800000|2025-08-14 11:10:00|1157.25|1155.25|1156.5|1154.5|1158.75|1155.5|1156.5|1152.75|1
1755170100000|2025-08-14 11:15:00|1156.75|1154.75|1156.5|1154.5|1157.25|1155.25|1156.25|1154.25|0
1755170400000|2025-08-14 11:20:00|1156.75|1154.75|1156|1154|1158.75|1155.5|1156|1153.75|0
1755170700000|2025-08-14 11:25:00|1157.75|1152.75|1156.75|1154.75|1157.75|1155|1156.5|1152.75|0
1755171000000|2025-08-14 11:30:00|1157|1155|1158.5|1156.5|1160.75|1157.75|1156.75|1154.75|6
1755171300000|2025-08-14 11:35:00|1158.75|1156.75|1155.75|1153.75|1159|1157|1155.75|1152.75|0
1755171600000|2025-08-14 11:40:00|1155.5|1153.5|1157|1155|1159.25|1156|1155.5|1153.5|0
1755171900000|2025-08-14 11:45:00|1156.75|1154.75|1158.75|1156.75|1158.75|1156.75|1156.75|1154.75|0
1755172200000|2025-08-14 11:50:00|1159|1157|1158.75|1156.75|1159.75|1157.75|1158.5|1156.5|0
1755172500000|2025-08-14 11:55:00|1159|1157|1158.5|1156.5|1160.25|1157|1158.25|1155.25|0
1755172800000|2025-08-14 12:00:00|1160.25|1155.25|1160.25|1158.25|1161.75|1158.75|1159|1155.25|0
1755173100000|2025-08-14 12:05:00|1160|1158|1166|1164|1168.75|1166.25|1159.75|1157.75|9
1755173400000|2025-08-14 12:10:00|1166.25|1164.25|1167.25|1162.25|1167.25|1164.75|1161.75|1158.75|7
1755173700000|2025-08-14 12:15:00|1165.5|1163.5|1163.5|1161.5|1167.25|1164|1163|1160.25|1
1755174000000|2025-08-14 12:20:00|1165.25|1160.25|1166.25|1161.25|1167.25|1164.75|1164|1160.25|0
1755174300000|2025-08-14 12:25:00|1165|1163|1166.5|1164.5|1166.5|1164.5|1163.5|1160.25|0
1755174600000|2025-08-14 12:30:00|1167|1165|1160.5|1158.5|1168.25|1165|1159|1154.75|2
1755174900000|2025-08-14 12:35:00|1160.75|1158.75|1158|1156|1162.25|1159.5|1156.5|1154.5|30
1755175200000|2025-08-14 12:40:00|1158.5|1156.5|1159.75|1157.75|1160|1158|1157.5|1155.5|26
1755175500000|2025-08-14 12:45:00|1160.25|1158.25|1165.25|1163.25|1165.5|1163.5|1160|1158|9
1755175800000|2025-08-14 12:50:00|1165.5|1163.5|1164.25|1162.25|1167.75|1165.75|1163.75|1161.75|0
1755176100000|2025-08-14 12:55:00|1164.5|1162.5|1162.5|1160.5|1165.5|1163.5|1162.25|1160.25|4
1755176400000|2025-08-14 13:00:00|1162.75|1160.75|1162|1160|1166.25|1163.25|1162|1160|1
1755176700000|2025-08-14 13:05:00|1162.5|1160.5|1163.5|1161.5|1165.25|1162.75|1161.75|1159.25|20
1755177000000|2025-08-14 13:10:00|1164.75|1159.75|1166.75|1164.75|1167.75|1165.25|1163|1159.75|1
1755177300000|2025-08-14 13:15:00|1166.5|1164.5|1169.75|1167.75|1170|1168|1165.25|1163.25|4
1755177600000|2025-08-14 13:20:00|1169.25|1167.25|1166.25|1164.25|1170.75|1168.75|1166.25|1164.25|10
1755177900000|2025-08-14 13:25:00|1166.5|1164.5|1167.75|1165.75|1168.5|1166.5|1166.5|1164.5|0
1755178200000|2025-08-14 13:30:00|1167.5|1165.5|1166|1164|1168|1166|1165.5|1163.5|1
1755178500000|2025-08-14 13:35:00|1165.75|1163.75|1172.5|1170.5|1173.75|1171.75|1165.75|1163.75|19
1755178800000|2025-08-14 13:40:00|1172.25|1170.25|1170.25|1168.25|1172.75|1170.75|1169.75|1167.75|7
1755179100000|2025-08-14 13:45:00|1169.75|1167.75|1165.5|1163.5|1170.25|1168.25|1165|1163|16
1755179400000|2025-08-14 13:50:00|1166.5|1164.5|1162.25|1160.25|1166.5|1164.5|1161.25|1159.25|2
1755179700000|2025-08-14 13:55:00|1162.5|1160.5|1162.25|1160.25|1162.5|1160.5|1161|1159|6
1755180000000|2025-08-14 14:00:00|1162.5|1160.5|1162.25|1160.25|1164.25|1162.25|1162|1160|11
1755180300000|2025-08-14 14:05:00|1161.75|1159.75|1155.75|1153.75|1161.75|1159.75|1155.5|1153.5|2
1755180600000|2025-08-14 14:10:00|1155|1153|1155.5|1153.5|1156.5|1154.5|1154|1152|3
1755180900000|2025-08-14 14:15:00|1155.75|1153.75|1161.25|1159.25|1161.5|1159.5|1155.5|1153.5|0
1755181200000|2025-08-14 14:20:00|1161.5|1159.5|1161.25|1159.25|1162.25|1160.25|1161|1159|5
1755181500000|2025-08-14 14:25:00|1161.5|1159.5|1163.5|1161.5|1163.5|1161.5|1161.5|1159.5|16
1755181800000|2025-08-14 14:30:00|1164.25|1162.25|1164.5|1162.5|1165.5|1163.5|1163.25|1161.25|5
1755182100000|2025-08-14 14:35:00|1164.25|1162.25|1164.25|1162.25|1164.25|1162.25|1163.25|1161.25|11
1755182400000|2025-08-14 14:40:00|1164|1162|1164.25|1162.25|1165.25|1163.25|1163.25|1161.25|23
1755182700000|2025-08-14 14:45:00|1164|1162|1165|1163|1165.5|1163.5|1163.5|1161.5|14
1755183000000|2025-08-14 14:50:00|1164.75|1162.75|1166.5|1164.5|1167|1165|1164.75|1162.75|9
1755183300000|2025-08-14 14:55:00|1167|1165|1168.75|1166.75|1169.25|1167.25|1166.75|1164.75|1
1755183600000|2025-08-14 15:00:00|1169|1167|1168.75|1166.75|1171|1169|1168.5|1166.5|7
1755183900000|2025-08-14 15:05:00|1169|1167|1168|1166|1170|1168|1166.25|1164.25|15
1755184200000|2025-08-14 15:10:00|1168.25|1166.25|1167.75|1165.75|1169.25|1167.25|1167.25|1165.25|9
1755184500000|2025-08-14 15:15:00|1167.5|1165.5|1171.75|1169.75|1171.75|1169.75|1167.5|1165.5|8
1755184800000|2025-08-14 15:20:00|1172|1170|1172.75|1170.75|1172.75|1170.75|1170.75|1168.75|3
1755185100000|2025-08-14 15:25:00|1173|1171|1171.5|1169.5|1173.5|1171.5|1170.75|1168.75|3
1755185400000|2025-08-14 15:30:00|1171.75|1169.75|1169.75|1167.75|1171.75|1169.75|1169.25|1167.25|0
1755185700000|2025-08-14 15:35:00|1170.5|1168.5|1170.5|1168.5|1171.75|1169.75|1169.75|1167.75|1
1755186000000|2025-08-14 15:40:00|1170|1168|1171.25|1169.25|1171.75|1169.75|1167.5|1164.75|1
1755186300000|2025-08-14 15:45:00|1171.5|1169.5|1172.25|1170.25|1172.75|1170.75|1170.25|1168.25|1
1755186600000|2025-08-14 15:50:00|1172|1170|1169.75|1167.75|1173.25|1170.5|1169.5|1167.5|11
1755186900000|2025-08-14 15:55:00|1170|1168|1174.5|1172.5|1174.75|1172.75|1170|1168|8
1755187200000|2025-08-14 16:00:00|1174.75|1172.75|1175.75|1173.75|1175.75|1173.75|1174|1172|40
1755187500000|2025-08-14 16:05:00|1175.25|1173.25|1172.25|1170.25|1175.5|1173.5|1171.75|1169.75|8
1755187800000|2025-08-14 16:10:00|1171.75|1169.75|1172.5|1170.5|1174.75|1171.25|1171|1169|1
1755188100000|2025-08-14 16:15:00|1172.25|1170.25|1172.75|1170.75|1173|1171|1169.25|1167.25|16
1755188400000|2025-08-14 16:20:00|1172.5|1170.5|1171.25|1169.25|1173.75|1170.75|1170.75|1168.25|25
1755188700000|2025-08-14 16:25:00|1171.5|1169.5|1171.75|1169.75|1172.5|1170.5|1171.25|1169.25|0
1755189000000|2025-08-14 16:30:00|1171.5|1169.5|1172.5|1170.5|1172.5|1170.5|1169.5|1167.5|27
1755189300000|2025-08-14 16:35:00|1172.75|1170.75|1173|1171|1173|1171|1171.75|1169.75|10
1755189600000|2025-08-14 16:40:00|1172.75|1170.75|1172.5|1170.5|1174|1172|1171.75|1169.75|15
1755189900000|2025-08-14 16:45:00|1172.25|1170.25|1170.75|1168.75|1172.75|1170.25|1170.75|1167.75|16
1755190200000|2025-08-14 16:50:00|1171|1169|1172.75|1170.75|1173.25|1171.25|1171|1169|16
1755190500000|2025-08-14 16:55:00|1172.5|1170.5|1169.25|1167.25|1173.5|1171.5|1168|1166|64
1755190800000|2025-08-14 17:00:00|1169|1167|1167.75|1165.75|1169|1167|1166.5|1164.5|26
1755191100000|2025-08-14 17:05:00|1167.25|1165.25|1168.75|1166.75|1168.75|1166.75|1167.25|1165.25|1
1755191400000|2025-08-14 17:10:00|1168.25|1166.25|1168.25|1166.25|1168.75|1166.75|1168.25|1166.25|0
1755191700000|2025-08-14 17:15:00|1169.5|1167.5|1169|1167|1170|1168|1169|1167|2
1755192000000|2025-08-14 17:20:00|1169.25|1167.25|1171.75|1166.75|1171.75|1168.5|1169.25|1166.25|9
1755192300000|2025-08-14 17:25:00|1170|1168|1170.75|1168.75|1171.5|1169.5|1169.75|1167.75|2
1755192600000|2025-08-14 17:30:00|1170.5|1168.5|1170.5|1168.5|1171|1169|1170.25|1168.25|2
1755192900000|2025-08-14 17:35:00|1170.25|1168.25|1170.75|1168.75|1171|1169|1170.25|1168.25|4
1755193200000|2025-08-14 17:40:00|1170.5|1168.5|1170.5|1168.5|1171.75|1168.5|1170|1166.75|0
1755193500000|2025-08-14 17:45:00|1171.75|1166.75|1172.25|1167.25|1172.25|1169|1170.5|1166.75|0
1755193800000|2025-08-14 17:50:00|1170.5|1168.5|1171.75|1169.75|1172.25|1170|1170.5|1167.25|3
1755194100000|2025-08-14 17:55:00|1172|1170|1172.25|1170.25|1173.75|1170.5|1171.5|1168.25|3
1755194400000|2025-08-14 18:00:00|1171.75|1169.75|1171.75|1169.75|1172.25|1170.25|1171.5|1169.5|0
1755194700000|2025-08-14 18:05:00|1172|1170|1172.75|1170.75|1172.75|1170.75|1170.75|1168.75|0
1755195000000|2025-08-14 18:10:00|1172.5|1170.5|1172|1170|1172.5|1170.5|1172|1170|8
1755195300000|2025-08-14 18:15:00|1172.25|1170.25|1172.5|1170.5|1172.5|1170.5|1172|1170|0
1755195600000|2025-08-14 18:20:00|1172.75|1170.75|1172.25|1170.25|1172.75|1170.75|1172|1170|0
1755195900000|2025-08-14 18:25:00|1172.5|1170.5|1172.25|1170.25|1172.75|1170.75|1171.5|1169.5|7
1755196200000|2025-08-14 18:30:00|1172.75|1170.75|1173|1171|1173|1171|1172.75|1170.75|1
1755196500000|2025-08-14 18:35:00|1173.25|1171.25|1173|1171|1173.5|1171.5|1173|1171|0
1755196800000|2025-08-14 18:40:00|1173.25|1171.25|1172.75|1170.75|1173.5|1171.5|1172.75|1170.75|0
1755197100000|2025-08-14 18:45:00|1172.5|1170.5|1173|1171|1173|1171|1172.5|1170.5|0
1755197400000|2025-08-14 18:50:00|1172.75|1170.75|1173.25|1171.25|1173.25|1171.25|1172.75|1170.75|0
1755197700000|2025-08-14 18:55:00|1173.5|1171.5|1173.25|1171.25|1173.5|1171.5|1172.75|1170.75|0
1755198000000|2025-08-14 19:00:00|1173|1171|1173.75|1171.75|1173.75|1171.75|1173|1171|0
1755198300000|2025-08-14 19:05:00|1174|1172|1173.75|1171.75|1174|1172|1173.5|1171.5|0
1755198600000|2025-08-14 19:10:00|1174|1172|1174|1172|1174|1172|1173.75|1171.75|0
1755198900000|2025-08-14 19:15:00|1173.75|1171.75|1174.75|1172.75|1174.75|1172.75|1173.75|1171.75|0
1755199200000|2025-08-14 19:20:00|1174.5|1172.5|1174.5|1172.5|1174.75|1172.75|1174.25|1172.25|3
1755199500000|2025-08-14 19:25:00|1174.25|1172.25|1173.75|1171.75|1174.75|1172.75|1173.75|1171.75|0
1755199800000|2025-08-14 19:30:00|1174|1172|1173.75|1171.75|1174|1172|1173.75|1171.75|0
1755200100000|2025-08-14 19:35:00|1173.25|1171.25|1172|1170|1173.25|1171.25|1172|1170|0
1755200400000|2025-08-14 19:40:00|1172.25|1170.25|1172.25|1170.25|1172.75|1170.75|1172.25|1170.25|0
1755200700000|2025-08-14 19:45:00|1172.5|1170.5|1172.25|1170.25|1172.5|1170.5|1172.25|1170.25|0
1755201000000|2025-08-14 19:50:00|1171.75|1169.75|1172.5|1170.5|1172.5|1170.5|1171.75|1169.75|0
1755201300000|2025-08-14 19:55:00|1172.75|1170.75|1172.5|1170.5|1173|1171|1172.25|1170.25|2
1755201600000|2025-08-14 20:00:00|1172.25|1170.25|1171.75|1169.75|1172.25|1170.25|1171|1169|0
1755201900000|2025-08-14 20:05:00|1172|1170|1171.75|1169.75|1172|1170|1171.75|1169.75|0
1755202200000|2025-08-14 20:10:00|1171.5|1169.5|1171.5|1169.5|1171.75|1169.75|1171.5|1169.5|0
1755202500000|2025-08-14 20:15:00|1171.25|1169.25|1171.75|1169.75|1171.75|1169.75|1171.25|1169.25|0
1755202800000|2025-08-14 20:20:00|1171.5|1169.5|1171.75|1169.75|1171.75|1169.75|1171.5|1169.5|0
1755203100000|2025-08-14 20:25:00|1171.5|1169.5|1171.75|1169.75|1171.75|1169.75|1171.5|1169.5|0
1755203400000|2025-08-14 20:30:00|1172|1170|1172.25|1170.25|1172.25|1170.25|1172|1170|0
1755203700000|2025-08-14 20:35:00|1172.5|1170.5|1171.75|1169.75|1172.5|1170.5|1171.75|1169.75|25
1755204000000|2025-08-14 20:40:00|1172|1170|1171.75|1169.75|1172|1170|1171.5|1169.5|0
1755204300000|2025-08-14 20:45:00|1172.25|1170.25|1172.75|1170.75|1172.75|1170.75|1172.25|1170.25|0
1755204600000|2025-08-14 20:50:00|1172.5|1170.5|1172.75|1170.75|1173|1171|1172.5|1170.5|0
1755204900000|2025-08-14 20:55:00|1173|1171|1172.25|1170.25|1173.5|1171.5|1171.75|1169.75|0
1755208800000|2025-08-14 22:00:00|1172.25|1167.25|1169|1164|1172.25|1167.25|1167.25|1164|0
1755209100000|2025-08-14 22:05:00|1169.25|1164.25|1169.75|1164.75|1170|1165|1169.25|1164.25|0
1755209400000|2025-08-14 22:10:00|1169.5|1164.5|1169.75|1164.75|1169.75|1164.75|1169.5|1164.5|0
1755209700000|2025-08-14 22:15:00|1169.5|1164.5|1170.5|1165.5|1170.5|1165.5|1169.5|1164.5|0
1755210000000|2025-08-14 22:20:00|1170.25|1165.25|1170.25|1165.25|1170.5|1165.5|1170.25|1165.25|0
1755210300000|2025-08-14 22:25:00|1170.5|1165.5|1170.25|1165.25|1170.5|1165.5|1170.25|1165.25|0
1755210900000|2025-08-14 22:35:00|1169|1167|1170.75|1165.75|1170.75|1167|1169|1165.75|0
1755211200000|2025-08-14 22:40:00|1169|1167|1169|1167|1170.75|1167|1169|1165.75|0
1755211500000|2025-08-14 22:45:00|1170.75|1165.75|1170.75|1165.75|1170.75|1165.75|1170.75|1165.75|0
1755211800000|2025-08-14 22:50:00|1169|1167|1169|1167|1169|1167|1169|1167|0
1755212100000|2025-08-14 22:55:00|1170.75|1165.75|1169.5|1167.5|1170.75|1167.5|1169|1165.75|0
1755212700000|2025-08-14 23:05:00|1169.75|1167.75|1169|1167|1170.75|1167.75|1169|1165.75|0
1755213000000|2025-08-14 23:10:00|1170.75|1165.75|1169|1167|1170.75|1167|1169|1165.75|0
1755213600000|2025-08-14 23:20:00|1169.25|1167.25|1169.25|1167.25|1169.25|1167.25|1169.25|1167.25|0
1755213900000|2025-08-14 23:25:00|1169|1167|1169|1167|1169|1167|1169|1167|0
1755214500000|2025-08-14 23:35:00|1169.25|1167.25|1169.25|1167.25|1169.25|1167.25|1169|1167|0
1755214800000|2025-08-14 23:40:00|1169|1167|1169.75|1167.75|1169.75|1167.75|1169|1167|0
1755215100000|2025-08-14 23:45:00|1169.5|1167.5|1169.75|1167.75|1169.75|1167.75|1169.5|1167.5|0
1755215400000|2025-08-14 23:50:00|1169.5|1167.5|1169.5|1167.5|1169.75|1167.75|1169.25|1167.25|0
1755215700000|2025-08-14 23:55:00|1169.25|1167.25|1169.25|1167.25|1169.25|1167.25|1169|1167|0
1755216000000|2025-08-15 00:00:00|1169|1167|1169.75|1164.75|1170.25|1167|1168.5|1164.75|0
1755216300000|2025-08-15 00:05:00|1168|1166|1169|1167|1170.25|1167|1168|1164.75|0
1755216600000|2025-08-15 00:10:00|1170.25|1165.25|1169|1167|1170.25|1167|1168.5|1165.25|0
1755216900000|2025-08-15 00:15:00|1169.25|1167.25|1169|1167|1169.25|1167.25|1168.75|1166.75|0
1755217200000|2025-08-15 00:20:00|1168.75|1166.75|1169|1167|1169.75|1167|1168.5|1164.75|0
1755217500000|2025-08-15 00:25:00|1168.75|1166.75|1169|1167|1169|1167|1168.75|1166.75|0
1755218100000|2025-08-15 00:35:00|1170.25|1165.25|1169|1167|1170.25|1167|1168.5|1165.25|0
1755218700000|2025-08-15 00:45:00|1168.75|1166.75|1169|1167|1169|1167|1168.75|1166.75|0
1755219300000|2025-08-15 00:55:00|1169.25|1167.25|1169.5|1167.5|1169.75|1167.75|1169.25|1167.25|0
1755219600000|2025-08-15 01:00:00|1169.75|1167.75|1168.5|1166.5|1170.75|1167.75|1168.5|1164.75|0
1755219900000|2025-08-15 01:05:00|1168.75|1166.75|1168.25|1166.25|1170.25|1167|1168|1165.25|0
1755220200000|2025-08-15 01:10:00|1168.5|1166.5|1168.5|1166.5|1168.5|1166.5|1168.25|1166.25|0
1755220500000|2025-08-15 01:15:00|1168.25|1166.25|1167|1165|1169.25|1166.5|1167|1164.25|0
1755220800000|2025-08-15 01:20:00|1166.75|1164.75|1167|1165|1168.75|1165.25|1166|1163.75|1
1755221100000|2025-08-15 01:25:00|1166.75|1164.75|1167.75|1162.75|1168.25|1165|1165.75|1162.75|0
1755221400000|2025-08-15 01:30:00|1166.75|1164.75|1165.75|1163.75|1168.25|1165|1165.25|1162.75|5
1755221700000|2025-08-15 01:35:00|1167.75|1162.75|1167|1165|1168.75|1165|1167|1162.75|0
1755222000000|2025-08-15 01:40:00|1168.25|1163.25|1167|1165|1168.25|1165|1166.5|1162.75|0
1755222300000|2025-08-15 01:45:00|1166.75|1164.75|1167|1165|1168.75|1165.25|1166|1162.25|0
1755222600000|2025-08-15 01:50:00|1168.25|1163.25|1169.25|1164.25|1169.25|1166|1167|1163.25|0
1755222900000|2025-08-15 01:55:00|1168|1166|1167.5|1165.5|1169.25|1166|1167.5|1163.75|0
1755223200000|2025-08-15 02:00:00|1168.75|1163.75|1167.5|1165.5|1168.75|1165.75|1167.5|1163.75|0
1755223500000|2025-08-15 02:05:00|1168.75|1163.75|1167|1165|1168.75|1165.75|1167|1163.25|0
1755223800000|2025-08-15 02:10:00|1168.25|1163.25|1170.25|1165.25|1170.25|1167|1167|1163.25|0
1755224100000|2025-08-15 02:15:00|1168.5|1166.5|1169.5|1167.5|1170.75|1167.75|1168.5|1164.75|0
1755224400000|2025-08-15 02:20:00|1170.75|1165.75|1169.75|1164.75|1170.75|1167.5|1168.5|1164.75|0
1755224700000|2025-08-15 02:25:00|1169.25|1164.25|1169.75|1164.75|1169.75|1166.5|1168|1164.25|0
1755225000000|2025-08-15 02:30:00|1168|1166|1170.25|1165.25|1170.75|1167.25|1168|1164.75|0
1755225300000|2025-08-15 02:35:00|1168.5|1166.5|1168.5|1166.5|1170.25|1167|1168.5|1164.75|0
1755225600000|2025-08-15 02:40:00|1168.75|1166.75|1168.5|1166.5|1170.25|1167|1168.5|1164.75|0
1755225900000|2025-08-15 02:45:00|1169.75|1164.75|1168.5|1166.5|1169.75|1166.5|1168.5|1164.75|0
1755226200000|2025-08-15 02:50:00|1167.75|1165.75|1168.75|1163.75|1169.75|1166|1167.5|1163.75|0
1755226500000|2025-08-15 02:55:00|1167.5|1165.5|1168.75|1163.75|1168.75|1165.5|1167|1163.75|0
1755227400000|2025-08-15 03:10:00|1167|1165|1168.75|1163.75|1168.75|1165.5|1167|1163.75|0
1755227700000|2025-08-15 03:15:00|1167.5|1165.5|1168.5|1166.5|1169.75|1166.5|1167.5|1164.25|0
1755228000000|2025-08-15 03:20:00|1169.75|1164.75|1169.25|1164.25|1169.75|1166|1168|1164.25|0
1755228300000|2025-08-15 03:25:00|1168|1166|1168|1166|1169.25|1166|1168|1164.25|0
1755228600000|2025-08-15 03:30:00|1169.75|1164.75|1169|1167|1170.25|1167.5|1169|1164.75|0
1755228900000|2025-08-15 03:35:00|1170.25|1165.25|1169|1167|1170.25|1167.25|1169|1165.25|0
1755229200000|2025-08-15 03:40:00|1168.75|1166.75|1169|1167|1170.25|1167|1168.75|1165.25|0
1755229500000|2025-08-15 03:45:00|1170.25|1165.25|1169|1167|1170.25|1167|1169|1165.25|0
1755230100000|2025-08-15 03:55:00|1168.5|1166.5|1168.75|1166.75|1168.75|1166.75|1168.5|1166.5|1
1755230400000|2025-08-15 04:00:00|1169.25|1167.25|1169.5|1167.5|1169.75|1167.75|1169|1167|0
1755230700000|2025-08-15 04:05:00|1169|1167|1169.5|1167.5|1171.25|1169|1169|1165.75|10
1755231000000|2025-08-15 04:10:00|1170.75|1165.75|1170.75|1165.75|1171.25|1167.5|1169|1165.75|0
1755231300000|2025-08-15 04:15:00|1169|1167|1170.75|1165.75|1170.75|1167.5|1169|1165.75|0
1755231600000|2025-08-15 04:20:00|1169|1167|1170.75|1165.75|1170.75|1167|1169|1165.75|0
1755231900000|2025-08-15 04:25:00|1169|1167|1171.25|1166.25|1171.25|1167.5|1169|1165.75|0
1755232200000|2025-08-15 04:30:00|1170|1168|1171.25|1166.25|1171.75|1168|1170|1166.25|0
1755232500000|2025-08-15 04:35:00|1169.5|1167.5|1171.25|1166.25|1171.25|1167.5|1169.5|1166.25|0
1755232800000|2025-08-15 04:40:00|1169.5|1167.5|1171.25|1166.25|1171.25|1167.5|1169.5|1165.75|0
1755233100000|2025-08-15 04:45:00|1170|1168|1170|1168|1171.25|1168|1170|1166.25|0
1755233400000|2025-08-15 04:50:00|1171.25|1166.25|1171.25|1166.25|1171.25|1166.25|1171.25|1166.25|0
1755234000000|2025-08-15 05:00:00|1170|1168|1171.25|1166.25|1171.25|1168|1170|1166.25|0
1755234300000|2025-08-15 05:05:00|1169.5|1167.5|1169.5|1167.5|1170.75|1167.75|1169.5|1165.75|0
1755234600000|2025-08-15 05:10:00|1170.75|1165.75|1169.5|1167.5|1171.25|1168|1168.75|1165.75|3
1755234900000|2025-08-15 05:15:00|1169.25|1167.25|1169.25|1167.25|1169.5|1167.5|1169.25|1167.25|0
1755235200000|2025-08-15 05:20:00|1169.5|1167.5|1169.25|1167.25|1169.5|1167.5|1169.25|1167.25|0
1755235500000|2025-08-15 05:25:00|1169.5|1167.5|1168.25|1166.25|1169.5|1167.5|1168|1166|0
1755235800000|2025-08-15 05:30:00|1168|1166|1168.75|1166.75|1169|1167|1167.25|1165.25|2
1755236100000|2025-08-15 05:35:00|1169|1167|1171.5|1169.5|1171.75|1169.75|1169|1167|3
1755236400000|2025-08-15 05:40:00|1171.75|1169.75|1171.75|1169.75|1172|1170|1171.5|1169.5|0
1755236700000|2025-08-15 05:45:00|1172|1170|1172.25|1170.25|1174.25|1171.5|1172|1169.25|0
1755237000000|2025-08-15 05:50:00|1172.5|1170.5|1173.5|1171.5|1173.5|1171.5|1172.25|1170.25|0
1755237300000|2025-08-15 05:55:00|1173.25|1171.25|1171.75|1169.75|1173.5|1171.5|1171.75|1169.75|1
1755237600000|2025-08-15 06:00:00|1171.5|1169.5|1172.25|1170.25|1174.75|1172.75|1171|1169|1
1755237900000|2025-08-15 06:05:00|1172|1170|1171.75|1169.75|1172.25|1170.25|1171.25|1169.25|0
1755238200000|2025-08-15 06:10:00|1171.5|1169.5|1172.25|1170.25|1172.5|1170.5|1171|1169|0
1755238500000|2025-08-15 06:15:00|1172|1170|1170.75|1168.75|1172.75|1170|1170|1167.25|0
1755238800000|2025-08-15 06:20:00|1171|1169|1170.25|1168.25|1172.25|1169|1170.25|1167.25|0
1755239100000|2025-08-15 06:25:00|1170.5|1168.5|1168.25|1166.25|1170.5|1168.5|1168|1166|0
1755239400000|2025-08-15 06:30:00|1167.75|1165.75|1169.75|1167.75|1170.75|1168.5|1167.75|1165.75|7
1755239700000|2025-08-15 06:35:00|1169.5|1167.5|1170.25|1168.25|1171|1169|1168.5|1166.5|13
1755240000000|2025-08-15 06:40:00|1170.5|1168.5|1171.25|1169.25|1171.25|1169.25|1169.75|1167.75|1
1755240300000|2025-08-15 06:45:00|1171|1169|1172.75|1170.75|1173.25|1171.25|1170.75|1168.75|1
1755240600000|2025-08-15 06:50:00|1172.5|1170.5|1171.25|1169.25|1172.5|1170.5|1170.5|1167.25|1
1755240900000|2025-08-15 06:55:00|1171|1169|1170.5|1168.5|1172.25|1169.25|1170.5|1167.25|0
1755241200000|2025-08-15 07:00:00|1170|1168|1168.5|1166.5|1170|1168|1168|1166|0
1755241500000|2025-08-15 07:05:00|1168.25|1166.25|1168.25|1166.25|1168.5|1166.5|1167|1165|0
1755241800000|2025-08-15 07:10:00|1168.75|1166.75|1162.75|1160.75|1168.75|1166.75|1162.75|1160.75|5
1755242100000|2025-08-15 07:15:00|1162.5|1160.5|1166.25|1164.25|1166.25|1164.25|1162.5|1160.5|3
1755242400000|2025-08-15 07:20:00|1166.5|1164.5|1165.75|1163.75|1167.5|1165.5|1165.75|1163.75|0
1755242700000|2025-08-15 07:25:00|1165.5|1163.5|1167|1165|1167.75|1165.75|1165.5|1163.5|10
1755243000000|2025-08-15 07:30:00|1166.75|1164.75|1162|1160|1166.75|1164.75|1161.75|1159.75|14
1755243300000|2025-08-15 07:35:00|1161.75|1159.75|1164.25|1159.25|1164.25|1161|1161.5|1159.25|2
1755243600000|2025-08-15 07:40:00|1162.5|1160.5|1165.25|1163.25|1166|1164|1162|1160|10
1755243900000|2025-08-15 07:45:00|1165|1163|1164.75|1162.75|1165.25|1163.25|1164.75|1162.75|0
1755244200000|2025-08-15 07:50:00|1164.5|1162.5|1162.25|1160.25|1164.75|1162.75|1161.5|1159.5|0
1755244500000|2025-08-15 07:55:00|1162.5|1160.5|1164.5|1162.5|1164.5|1162.5|1162.5|1160.5|0
1755244800000|2025-08-15 08:00:00|1164.25|1162.25|1164.75|1162.75|1165.75|1163.75|1164.25|1162.25|2
1755245100000|2025-08-15 08:05:00|1165|1163|1160.75|1158.75|1165|1163|1160.25|1158.25|2
1755245400000|2025-08-15 08:10:00|1161|1159|1160.25|1158.25|1161.75|1159.75|1160.25|1158.25|0
1755245700000|2025-08-15 08:15:00|1160|1158|1160.25|1158.25|1160.75|1158.75|1160|1158|1
1755246000000|2025-08-15 08:20:00|1160|1158|1160.75|1158.75|1160.75|1158.75|1160|1158|5
1755246300000|2025-08-15 08:25:00|1161|1159|1160.75|1158.75|1162.75|1160.75|1160.5|1157.25|6
1755246600000|2025-08-15 08:30:00|1161|1159|1162.75|1160.75|1162.75|1160.75|1161|1159|0
1755246900000|2025-08-15 08:35:00|1162.5|1160.5|1162|1160|1162.75|1160.75|1162|1160|0
1755247200000|2025-08-15 08:40:00|1162.25|1160.25|1162.25|1160.25|1162.25|1160.25|1162.25|1160.25|0
1755247500000|2025-08-15 08:45:00|1162.5|1160.5|1164.25|1162.25|1164.25|1162.25|1162.5|1160.5|0
1755247800000|2025-08-15 08:50:00|1164|1162|1161.75|1159.75|1166.5|1163|1161.25|1159.25|0
1755248100000|2025-08-15 08:55:00|1162.25|1160.25|1158.75|1156.75|1162.25|1160.25|1158.5|1156.5|7
1755248400000|2025-08-15 09:00:00|1158.5|1156.5|1160|1158|1160.5|1158.5|1157.75|1155.75|9
1755248700000|2025-08-15 09:05:00|1159.5|1157.5|1156.5|1154.5|1160|1158|1155.25|1153.25|17
1755249000000|2025-08-15 09:10:00|1156.75|1154.75|1156.75|1154.75|1157.25|1155.25|1154.75|1151.75|21
1755249300000|2025-08-15 09:15:00|1157|1155|1158.25|1156.25|1158.75|1156.25|1156|1152.75|1
1755249600000|2025-08-15 09:20:00|1157.5|1155.5|1159.5|1157.5|1161.25|1157.75|1155.75|1152.75|5
1755249900000|2025-08-15 09:25:00|1160.75|1155.75|1158|1156|1160.75|1158|1158|1155.75|1
1755250200000|2025-08-15 09:30:00|1158.75|1156.75|1158.5|1156.5|1160.75|1157.25|1158.5|1155.75|0
1755250500000|2025-08-15 09:35:00|1159.75|1154.75|1159.75|1154.75|1161.25|1157.5|1157.5|1154.25|4
1755250800000|2025-08-15 09:40:00|1158|1156|1159.5|1157.5|1159.5|1157.5|1157.5|1153.75|0
1755251100000|2025-08-15 09:45:00|1160.75|1155.75|1157.75|1155.75|1160.75|1157.75|1157.5|1155.5|2
1755251400000|2025-08-15 09:50:00|1157.5|1155.5|1156.75|1154.75|1157.75|1155.75|1156.5|1154.5|0
1755251700000|2025-08-15 09:55:00|1156.5|1154.5|1155.25|1153.25|1156.75|1154.75|1154.25|1152.25|39
1755252000000|2025-08-15 10:00:00|1154.75|1152.75|1152.75|1150.75|1155.5|1153.5|1152.5|1150.5|0
1755252300000|2025-08-15 10:05:00|1153|1151|1151.25|1149.25|1154|1152|1151|1149|1
1755252600000|2025-08-15 10:10:00|1151|1149|1153.75|1151.75|1154|1152|1150.75|1147.75|1
1755252900000|2025-08-15 10:15:00|1153.5|1151.5|1154.75|1152.75|1155|1153|1153|1149.75|0
1755253200000|2025-08-15 10:20:00|1155|1153|1154.25|1152.25|1155|1153|1154|1152|1
1755253500000|2025-08-15 10:25:00|1154|1152|1152.25|1150.25|1154|1152|1151.25|1149.25|0
1755253800000|2025-08-15 10:30:00|1152|1150|1153|1151|1154|1152|1151.75|1149.75|6
1755254100000|2025-08-15 10:35:00|1153.25|1151.25|1152.5|1150.5|1154.25|1151.25|1152.5|1149.25|0
1755254400000|2025-08-15 10:40:00|1153|1151|1151.75|1149.75|1153.75|1151|1151.25|1148.75|0
1755254700000|2025-08-15 10:45:00|1151.5|1149.5|1151.75|1149.75|1152.25|1150.25|1151|1149|0
1755255000000|2025-08-15 10:50:00|1152.25|1150.25|1153.25|1151.25|1153.5|1151.5|1151.75|1149.75|0
1755255300000|2025-08-15 10:55:00|1153.5|1151.5|1152.75|1150.75|1153.5|1151.5|1152|1150|0
1755255600000|2025-08-15 11:00:00|1152.5|1150.5|1153.25|1151.25|1153.25|1151.25|1151.5|1149.5|1
1755255900000|2025-08-15 11:05:00|1153.5|1151.5|1153|1151|1154.25|1152.25|1152.25|1150.25|1
1755256200000|2025-08-15 11:10:00|1152.75|1150.75|1153|1151|1153|1151|1152.25|1150.25|0
1755256500000|2025-08-15 11:15:00|1152.75|1150.75|1154.75|1152.75|1154.75|1152.75|1152.5|1150.5|0
1755256800000|2025-08-15 11:20:00|1154.5|1152.5|1154.25|1152.25|1155|1153|1154|1152|1
1755257100000|2025-08-15 11:25:00|1154.5|1152.5|1155.25|1153.25|1155.75|1153.75|1154.25|1152.25|0
1755257400000|2025-08-15 11:30:00|1155.5|1153.5|1156.25|1154.25|1157.5|1155.5|1155.5|1153.5|1
1755257700000|2025-08-15 11:35:00|1156|1154|1158.5|1156.5|1158.5|1156.5|1156|1154|0
1755258000000|2025-08-15 11:40:00|1158.25|1156.25|1157.5|1155.5|1158.5|1156.5|1157.5|1155.5|0
1755258300000|2025-08-15 11:45:00|1157.25|1155.25|1157.5|1155.5|1158.25|1156.25|1157.25|1155.25|1
1755258600000|2025-08-15 11:50:00|1157.25|1155.25|1156.25|1154.25|1157.25|1155.25|1156.25|1154.25|23
1755258900000|2025-08-15 11:55:00|1157|1155|1156.75|1154.75|1157.25|1155.25|1156.25|1154.25|1
1755259200000|2025-08-15 12:00:00|1156.5|1154.5|1154|1152|1156.5|1154.5|1153.5|1151.5|0
1755259500000|2025-08-15 12:05:00|1153.75|1151.75|1155.25|1153.25|1155.25|1153.25|1153.5|1151.5|1
1755259800000|2025-08-15 12:10:00|1155|1153|1157|1155|1158.75|1155.5|1154.75|1152.75|2
1755260100000|2025-08-15 12:15:00|1156.75|1154.75|1155.75|1153.75|1157.75|1154.75|1155.75|1152.75|0
1755260400000|2025-08-15 12:20:00|1156|1154|1152.75|1150.75|1156|1154|1152|1150|1
1755260700000|2025-08-15 12:25:00|1153|1151|1154.25|1149.25|1154.25|1152|1152.5|1149.25|0
1755261000000|2025-08-15 12:30:00|1154|1149|1150.25|1148.25|1154.25|1150.5|1149.25|1147.25|9
1755261300000|2025-08-15 12:35:00|1150.5|1148.5|1150.75|1148.75|1150.75|1148.75|1149.75|1147.75|3
1755261600000|2025-08-15 12:40:00|1151|1149|1151.25|1149.25|1152.5|1150.5|1150|1148|6
1755261900000|2025-08-15 12:45:00|1151.5|1149.5|1148|1146|1152.25|1150.25|1148|1146|33
1755262200000|2025-08-15 12:50:00|1148.25|1146.25|1144.5|1142.5|1148.5|1146.5|1144.5|1142.5|56
1755262500000|2025-08-15 12:55:00|1144.25|1142.25|1146.25|1144.25|1147.75|1145.75|1144.25|1142.25|42
1755262800000|2025-08-15 13:00:00|1145.75|1143.75|1143.75|1141.75|1147|1145|1143.5|1141.5|37
1755263100000|2025-08-15 13:05:00|1143.5|1141.5|1142.25|1140.25|1145.25|1143.25|1141.75|1139.75|22
1755263400000|2025-08-15 13:10:00|1142|1140|1142.5|1140.5|1144.75|1142.75|1141.5|1139.5|16
1755263700000|2025-08-15 13:15:00|1142.75|1140.75|1139.75|1137.75|1142.75|1140.75|1139.5|1137.5|44
1755264000000|2025-08-15 13:20:00|1140.25|1138.25|1139.75|1137.75|1140.5|1138.5|1138.25|1136.25|43
1755264300000|2025-08-15 13:25:00|1139.5|1137.5|1137.75|1135.75|1140|1138|1135.5|1133.5|17
1755264600000|2025-08-15 13:30:00|1138|1136|1142.75|1140.75|1143|1141|1137.5|1135.5|42
1755264900000|2025-08-15 13:35:00|1141.75|1139.75|1141.5|1139.5|1144.5|1142.5|1141|1139|30
1755265200000|2025-08-15 13:40:00|1141.75|1139.75|1141.75|1139.75|1142.5|1140.5|1140.5|1138.5|21
1755265500000|2025-08-15 13:45:00|1141.5|1139.5|1138.75|1136.75|1141.5|1139.5|1137.75|1135.75|33
1755265800000|2025-08-15 13:50:00|1138.5|1136.5|1134.75|1132.75|1138.75|1136.5|1134.75|1132.75|13
1755266100000|2025-08-15 13:55:00|1135|1133|1135|1133|1136.25|1133.75|1133|1131|67
1755266400000|2025-08-15 14:00:00|1134.75|1132.75|1133.25|1131.25|1136.25|1133|1132.5|1129.75|23
1755266700000|2025-08-15 14:05:00|1133.5|1131.5|1135.75|1133.75|1138|1136|1133.25|1130.75|15
1755267000000|2025-08-15 14:10:00|1135.5|1133.5|1136|1134|1136.5|1134.5|1135|1133|15
1755267300000|2025-08-15 14:15:00|1136.5|1134.5|1135.75|1133.75|1137.75|1135.75|1135.75|1132.25|25
1755267600000|2025-08-15 14:20:00|1135.5|1133.5|1135.75|1133.75|1136.25|1134.25|1134.5|1132.5|3
1755267900000|2025-08-15 14:25:00|1136|1134|1138.5|1136.5|1140.25|1138|1135.75|1133.75|6
1755268200000|2025-08-15 14:30:00|1138.25|1136.25|1140.5|1138.5|1142.25|1139|1136.5|1132.75|3
1755268500000|2025-08-15 14:35:00|1141.75|1136.75|1140.75|1138.75|1141.75|1139.75|1138.75|1136.75|13
1755268800000|2025-08-15 14:40:00|1141|1139|1138.75|1136.75|1141|1139|1138.75|1136.75|1
1755269100000|2025-08-15 14:45:00|1139|1137|1140.25|1138.25|1141|1139|1138.25|1136.25|5
1755269400000|2025-08-15 14:50:00|1140.5|1138.5|1141.25|1139.25|1141.25|1139.25|1139.75|1137.75|18
1755269700000|2025-08-15 14:55:00|1140.75|1138.75|1140.75|1138.75|1142.25|1140.25|1140|1138|22
1755270000000|2025-08-15 15:00:00|1141|1139|1142.5|1140.5|1142.5|1140.5|1139.5|1137.5|12
1755270300000|2025-08-15 15:05:00|1142.25|1140.25|1141.75|1139.75|1142.75|1140.75|1141.75|1139.75|31
1755270600000|2025-08-15 15:10:00|1142|1140|1140.5|1138.5|1142.75|1140|1140.5|1137.75|30
1755270900000|2025-08-15 15:15:00|1140.75|1138.75|1142|1140|1142|1140|1140.5|1138.5|31
1755271200000|2025-08-15 15:20:00|1141.25|1139.25|1138.75|1136.75|1141.75|1139.75|1138.75|1135.75|13
1755271500000|2025-08-15 15:25:00|1139|1137|1138.75|1136.75|1139.25|1137.25|1138.75|1136.75|7
1755271800000|2025-08-15 15:30:00|1138.5|1136.5|1135.5|1133.5|1138.5|1136.5|1135.5|1133.5|12
1755272100000|2025-08-15 15:35:00|1136|1134|1136.75|1134.75|1138.25|1136.25|1134.5|1132.5|9
1755272400000|2025-08-15 15:40:00|1137|1135|1137.75|1135.75|1139.25|1136|1136|1132.75|16
1755272700000|2025-08-15 15:45:00|1137.5|1135.5|1138.5|1136.5|1140.25|1136.75|1136.75|1133.75|0
1755273000000|2025-08-15 15:50:00|1138.25|1136.25|1137.75|1135.75|1139.25|1136.25|1137.25|1134.25|2
1755273300000|2025-08-15 15:55:00|1138.25|1136.25|1138.75|1136.75|1140.25|1138.25|1137.75|1135.75|0
1755273600000|2025-08-15 16:00:00|1138.5|1136.5|1139|1137|1139.75|1137.75|1138.5|1136.5|0
1755273900000|2025-08-15 16:05:00|1139.25|1137.25|1138.75|1136.75|1139.25|1137.25|1138.5|1136.5|6
1755274200000|2025-08-15 16:10:00|1138.5|1136.5|1138.75|1136.75|1139|1137|1138.25|1136.25|1
1755274500000|2025-08-15 16:15:00|1139|1137|1138.5|1136.5|1139.5|1137.5|1138.5|1136.5|1
1755274800000|2025-08-15 16:20:00|1138.75|1136.75|1135.75|1133.75|1138.75|1136.75|1135.5|1133.5|2
1755275100000|2025-08-15 16:25:00|1136|1134|1137.25|1135.25|1138.25|1136.25|1135.25|1133.25|2
1755275400000|2025-08-15 16:30:00|1137|1135|1136.75|1134.75|1138.25|1136.25|1136.5|1134.5|4
1755275700000|2025-08-15 16:35:00|1136.5|1134.5|1135.25|1133.25|1136.5|1134.5|1134.75|1132.75|7
1755276000000|2025-08-15 16:40:00|1135.5|1133.5|1134.25|1132.25|1135.5|1133.5|1133.5|1131.5|0
1755276300000|2025-08-15 16:45:00|1134|1132|1134.5|1132.5|1135.75|1133.75|1134|1132|16
1755276600000|2025-08-15 16:50:00|1134.75|1132.75|1136.25|1134.25|1136.25|1134.25|1134.75|1132.75|14
1755276900000|2025-08-15 16:55:00|1136|1134|1132.5|1130.5|1136.25|1134.25|1131.75|1129.75|50
1755277200000|2025-08-15 17:00:00|1132.25|1130.25|1133.75|1131.75|1133.75|1131.75|1132|1130|15
1755277500000|2025-08-15 17:05:00|1133.5|1131.5|1134.25|1132.25|1134.75|1132.75|1133.5|1131.5|1
1755277800000|2025-08-15 17:10:00|1134|1132|1134.25|1132.25|1134.25|1132.25|1132.75|1130.75|2
1755278100000|2025-08-15 17:15:00|1134|1132|1134.75|1132.75|1135.25|1133.25|1134|1132|9
1755278400000|2025-08-15 17:20:00|1134.5|1132.5|1134.75|1132.75|1135.5|1133.5|1134.5|1132.5|1
1755278700000|2025-08-15 17:25:00|1134.5|1132.5|1134.5|1132.5|1135.25|1133.25|1134.25|1132.25|1
1755279000000|2025-08-15 17:30:00|1134.25|1132.25|1133.25|1131.25|1134.25|1132.25|1133|1131|0
1755279300000|2025-08-15 17:35:00|1133.5|1131.5|1133|1131|1133.5|1131.5|1133|1131|6
1755279600000|2025-08-15 17:40:00|1133.25|1131.25|1135.25|1133.25|1135.25|1133.25|1133.25|1131.25|3
1755279900000|2025-08-15 17:45:00|1134.25|1132.25|1133.5|1131.5|1134.25|1132.25|1133.5|1131.5|1
1755280200000|2025-08-15 17:50:00|1133.75|1131.75|1132.75|1130.75|1134.25|1132.25|1132.75|1130.75|3
1755280500000|2025-08-15 17:55:00|1133|1131|1133|1131|1133.75|1131.75|1132.75|1130.75|3
1755280800000|2025-08-15 18:00:00|1133.25|1131.25|1132|1130|1133.75|1131.75|1132|1130|0
1755281100000|2025-08-15 18:05:00|1132.25|1130.25|1132.25|1130.25|1132.25|1130.25|1132|1130|3
1755281400000|2025-08-15 18:10:00|1132.5|1130.5|1131.5|1129.5|1132.5|1130.5|1131.25|1129.25|9
1755281700000|2025-08-15 18:15:00|1131.75|1129.75|1132|1130|1132.25|1130.25|1131.75|1129.75|39
1755282000000|2025-08-15 18:20:00|1132.25|1130.25|1132|1130|1132.25|1130.25|1131.75|1129.75|2
1755282300000|2025-08-15 18:25:00|1131.5|1129.5|1133.75|1131.75|1134|1132|1131.5|1129.5|7
1755282600000|2025-08-15 18:30:00|1134|1132|1134|1132|1134.25|1132.25|1133.5|1131.5|0
1755282900000|2025-08-15 18:35:00|1135.25|1130.25|1134|1132|1135.25|1132.25|1134|1130.25|0
1755283200000|2025-08-15 18:40:00|1133.75|1131.75|1133.5|1131.5|1133.75|1131.75|1133.25|1131.25|0
1755283500000|2025-08-15 18:45:00|1134|1132|1133.5|1131.5|1134|1132|1133.25|1131.25|0
1755283800000|2025-08-15 18:50:00|1133.75|1131.75|1133.75|1131.75|1134|1132|1133.5|1131.5|1
1755284100000|2025-08-15 18:55:00|1133.5|1131.5|1133.75|1131.75|1134|1132|1133.25|1131.25|12
1755284400000|2025-08-15 19:00:00|1133.5|1131.5|1133.75|1131.75|1134|1132|1133.25|1131.25|0
1755284700000|2025-08-15 19:05:00|1133.5|1131.5|1133.5|1131.5|1133.5|1131.5|1133|1131|0
1755285000000|2025-08-15 19:10:00|1133.25|1131.25|1133|1131|1133.5|1131.5|1133|1131|0
1755285300000|2025-08-15 19:15:00|1132.75|1130.75|1132.75|1130.75|1133.5|1131.5|1132.75|1130.75|0
1755285600000|2025-08-15 19:20:00|1133|1131|1133.25|1131.25|1133.5|1131.5|1132.75|1130.75|0
1755285900000|2025-08-15 19:25:00|1133.75|1131.75|1133.25|1131.25|1133.75|1131.75|1133|1131|0
1755286200000|2025-08-15 19:30:00|1133|1131|1133.25|1131.25|1133.25|1131.25|1133|1131|0
1755286500000|2025-08-15 19:35:00|1133|1131|1133|1131|1133.5|1131.5|1132.75|1130.75|0
1755286800000|2025-08-15 19:40:00|1133.25|1131.25|1133.25|1131.25|1133.5|1131.5|1132.75|1130.75|4
1755287100000|2025-08-15 19:45:00|1133|1131|1132.75|1130.75|1133.75|1131.75|1132.5|1130.5|2
1755287400000|2025-08-15 19:50:00|1133.25|1131.25|1133.75|1131.75|1134|1132|1133.25|1131.25|22
1755287700000|2025-08-15 19:55:00|||||||||1
1755288000000|2025-08-15 20:00:00|1133.25|1131.25|1133.5|1131.5|1134|1132|1133.25|1131.25|8
1755288300000|2025-08-15 20:05:00|1133.75|1131.75|1133.75|1131.75|1135.25|1133.25|1133.75|1131.75|10
1755288600000|2025-08-15 20:10:00|1133.25|1131.25|1133.5|1131.5|1134.75|1131.75|1133|1129.75|0
1755288900000|2025-08-15 20:15:00|1133.75|1131.75|1133.5|1131.5|1134|1132|1132.75|1130.75|5
1755289200000|2025-08-15 20:20:00|1133.75|1131.75|1133.25|1131.25|1134.5|1132.5|1133.25|1131.25|3
1755289500000|2025-08-15 20:25:00|1134|1132|1133.75|1131.75|1134.5|1132.5|1132.75|1130.75|10
1755289800000|2025-08-15 20:30:00|1133.5|1131.5|1133|1131|1133.75|1131.75|1133|1131|3
1755290100000|2025-08-15 20:35:00|1133.25|1131.25|1131.75|1129.75|1134|1132|1131.75|1129.75|16
1755290400000|2025-08-15 20:40:00|1132|1130|1132|1130|1133.75|1130|1131.75|1128.75|0
1755290700000|2025-08-15 20:45:00|1133.75|1128.75|1131.5|1129.5|1133.75|1130.25|1131.5|1128.75|0
1755291000000|2025-08-15 20:50:00|1131.75|1129.75|1132.5|1130.5|1132.5|1130.5|1131.5|1129.5|0
1755291300000|2025-08-15 20:55:00|1132|1130|1131.5|1129.5|1132.25|1130.25|1131.5|1129.5|5
1755468000000|2025-08-17 22:00:00|1131|1131|1128.25|1126.25|1134|1131|1128.25|1125.75|5
1755468300000|2025-08-17 22:05:00|1127.75|1125.75|1126.75|1121.75|1127.75|1125.75|1121.5|1118|12
1755468600000|2025-08-17 22:10:00|1124|1122|1123.25|1118.25|1124|1122|1120.5|1117.25|1
1755468900000|2025-08-17 22:15:00|1123.5|1118.5|1125.25|1120.25|1125.25|1122|1123.5|1118.5|0
1755469200000|2025-08-17 22:20:00|1123.75|1121.75|1126.5|1124.5|1127.75|1124.75|1123.75|1121.75|2
1755469500000|2025-08-17 22:25:00|1126.25|1124.25|1127.25|1122.25|1127.25|1124.5|1125.5|1122.25|0
1755469800000|2025-08-17 22:30:00|1125.5|1123.5|1127.25|1122.25|1127.25|1123.5|1125.5|1122.25|0
1755470100000|2025-08-17 22:35:00|1125.5|1123.5|1125.5|1123.5|1127.25|1123.5|1125.5|1122.25|0
1755470400000|2025-08-17 22:40:00|1127.25|1122.25|1127|1122|1127.5|1122.5|1126.5|1121.5|0
1755470700000|2025-08-17 22:45:00|1127.25|1122.25|1127.25|1122.25|1127.25|1125|1127|1122.25|0
1755471000000|2025-08-17 22:50:00|1127.5|1122.5|1126.5|1124.5|1127.75|1124.5|1126.5|1122.5|0
1755471600000|2025-08-17 23:00:00|1127.75|1122.75|1126.75|1124.75|1129.75|1125.5|1125.25|1122.75|0
1755471900000|2025-08-17 23:05:00|1127|1125|1127.25|1125.25|1127.25|1125.25|1126.75|1124.75|0
1755472200000|2025-08-17 23:10:00|1127.5|1125.5|1128|1126|1129.75|1126.5|1127.5|1124.75|0
1755472500000|2025-08-17 23:15:00|1127.75|1125.75|1126.75|1124.75|1128.25|1126.25|1126.75|1124.75|0
1755472800000|2025-08-17 23:20:00|1127|1125|1126.5|1124.5|1128.25|1125|1126.5|1123.25|0
1755473100000|2025-08-17 23:25:00|1128.25|1123.25|1128.25|1123.25|1128.25|1125|1126.5|1123.25|0
1755473400000|2025-08-17 23:30:00|1127|1125|1127.5|1125.5|1129.25|1125.5|1126.5|1123.75|0
1755473700000|2025-08-17 23:35:00|1127.75|1125.75|1128.75|1123.75|1129.25|1125.75|1127.5|1123.75|0
1755474000000|2025-08-17 23:40:00|1127.5|1125.5|1128.75|1126.75|1129.75|1126.75|1127.5|1124.25|0
1755474300000|2025-08-17 23:45:00|1129.75|1124.75|1128|1126|1129.75|1126|1127.5|1124.25|0
1755474600000|2025-08-17 23:50:00|1128.25|1126.25|1128|1126|1128.75|1126.75|1127|1123.75|0
1755474900000|2025-08-17 23:55:00|1128.25|1126.25|1128|1126|1128.5|1126.5|1127.5|1125.5|0
1755475200000|2025-08-18 00:00:00|1127.5|1125.5|1128|1126|1128|1126|1127.5|1125.5|0
1755475500000|2025-08-18 00:05:00|1129.25|1127.25|1129.5|1127.5|1130|1128|1129.25|1127.25|0
1755475800000|2025-08-18 00:10:00|1129.25|1127.25|1129.75|1127.75|1130|1128|1129.25|1127.25|0
1755476100000|2025-08-18 00:15:00|1130|1128|1133.5|1131.5|1134.75|1131.75|1129.5|1127.5|13
1755476400000|2025-08-18 00:20:00|1135|1133|1135|1133|1138.25|1135.75|1135|1132.25|28
1755476700000|2025-08-18 00:25:00|1134.75|1132.75|1136|1134|1137.25|1134|1134|1131.25|0
1755477000000|2025-08-18 00:30:00|1135.75|1133.75|1135.5|1133.5|1137.25|1134|1135|1131.75|0
1755477300000|2025-08-18 00:35:00|1135.25|1133.25|1137|1135|1139.75|1136.25|1135.25|1133.25|0
1755477600000|2025-08-18 00:40:00|1136.75|1134.75|1139|1137|1140.75|1137.5|1136.75|1134.75|0
1755477900000|2025-08-18 00:45:00|1138.75|1136.75|1140|1138|1141.25|1138|1138.5|1135.25|0
1755478200000|2025-08-18 00:50:00|1141.75|1136.75|1139.25|1137.25|1141.75|1138.5|1139.25|1136.25|0
1755478500000|2025-08-18 00:55:00|1139.5|1137.5|1140.75|1135.75|1140.75|1137.75|1138.75|1135.75|2
1755478800000|2025-08-18 01:00:00|1139|1137|1140.25|1135.25|1141.75|1138|1138|1134.75|0
1755479100000|2025-08-18 01:05:00|1138.5|1136.5|1139.25|1137.25|1141.25|1138|1138.5|1135.25|0
1755479400000|2025-08-18 01:10:00|1139.5|1137.5|1139.5|1137.5|1142.25|1139.25|1139|1135.75|11
1755479700000|2025-08-18 01:15:00|1140.75|1135.75|1139.5|1137.5|1140.75|1137.75|1138|1134.75|3
1755480000000|2025-08-18 01:20:00|1139.25|1137.25|1139.5|1137.5|1140.75|1138|1139.25|1135.75|0
1755480300000|2025-08-18 01:25:00|1139.25|1137.25|1140.75|1135.75|1141|1137.5|1138.5|1135.25|0
1755480600000|2025-08-18 01:30:00|1140.25|1135.25|1139|1137|1140.75|1137.5|1139|1135.25|0
1755480900000|2025-08-18 01:35:00|1139.25|1137.25|1141|1139|1142.25|1139|1139|1136.25|0
1755481200000|2025-08-18 01:40:00|1142.25|1137.25|1141|1139|1143.25|1140.25|1141|1137.25|1
1755481500000|2025-08-18 01:45:00|1141.25|1139.25|1141.5|1139.5|1142.75|1139.75|1141|1137.75|0
1755481800000|2025-08-18 01:50:00|1141.75|1139.75|1142.75|1140.75|1142.75|1140.75|1141.5|1139.5|1
1755482100000|2025-08-18 01:55:00|1143.75|1138.75|1142|1140|1143.75|1140.5|1141.25|1138.75|2
1755482400000|2025-08-18 02:00:00|1142.5|1140.5|1140.5|1138.5|1143.75|1140.5|1140.5|1137.25|0
1755482700000|2025-08-18 02:05:00|1141.75|1136.75|1141|1139|1142.25|1139.25|1140.5|1136.75|0
1755483000000|2025-08-18 02:10:00|1142.25|1137.25|1140|1138|1143.25|1139.5|1140|1137.25|0
1755483300000|2025-08-18 02:15:00|1140.25|1138.25|1140|1138|1141.25|1138.5|1139.5|1136.25|0
1755483600000|2025-08-18 02:20:00|1139.5|1137.5|1138.5|1136.5|1140.75|1138.25|1138.25|1135.25|8
1755483900000|2025-08-18 02:25:00|1138.75|1136.75|1138|1136|1139.75|1136.75|1137.75|1134.75|0
1755484200000|2025-08-18 02:30:00|1139.75|1134.75|1136.5|1134.5|1140.75|1137|1136.5|1133.25|0
1755484500000|2025-08-18 02:35:00|1137.75|1132.75|1136.25|1131.25|1137.75|1134.75|1135|1131.25|0
1755484800000|2025-08-18 02:40:00|1135|1133|1136|1134|1137.25|1134|1135|1131.25|0
1755485100000|2025-08-18 02:45:00|1137.75|1132.75|1136.25|1131.25|1137.75|1134|1135|1131.25|0
1755485400000|2025-08-18 02:50:00|1135|1133|1135.5|1133.5|1137.5|1135.25|1135|1131.25|1
1755485700000|2025-08-18 02:55:00|1136.25|1134.25|1136|1134|1137.75|1134.75|1136|1132.25|0
1755486000000|2025-08-18 03:00:00|1137.25|1132.25|1135.5|1133.5|1137.75|1134.5|1135.5|1132.25|0
1755486300000|2025-08-18 03:05:00|1136.75|1131.75|1133|1131|1136.75|1133.5|1133|1129.75|0
1755486600000|2025-08-18 03:10:00|1133.25|1131.25|1133|1131|1134.25|1131.25|1132|1128.75|0
1755486900000|2025-08-18 03:15:00|1134.75|1129.75|1133|1131|1134.75|1131.5|1133|1129.75|0
1755487200000|2025-08-18 03:20:00|1135.25|1130.25|1134.5|1132.5|1136.25|1133.25|1134|1130.25|0
1755487500000|2025-08-18 03:25:00|1135.25|1133.25|1137.25|1132.25|1137.25|1134.25|1135|1131.25|0
1755487800000|2025-08-18 03:30:00|1135.5|1133.5|1136|1134|1137.25|1134.25|1135.5|1132.25|0
1755488100000|2025-08-18 03:35:00|1136.25|1134.25|1136|1134|1136.25|1134.25|1135.5|1133.5|0
1755488400000|2025-08-18 03:40:00|1136.25|1134.25|1136.5|1134.5|1137.75|1134.5|1136|1132.25|0
1755488700000|2025-08-18 03:45:00|1138.25|1133.25|1137|1135|1138.25|1135.25|1136|1132.75|7
1755489000000|2025-08-18 03:50:00|1138.25|1133.25|1138.25|1133.25|1138.25|1135|1137|1133.25|0
1755489300000|2025-08-18 03:55:00|1137|1135|1138.25|1133.25|1138.25|1135|1136.5|1132.75|0
1755489600000|2025-08-18 04:00:00|1137.75|1132.75|1137.75|1132.75|1138.25|1134.5|1136|1132.25|0
1755489900000|2025-08-18 04:05:00|1136.75|1134.75|1137|1135|1137|1135|1136.75|1134.75|0
1755490200000|2025-08-18 04:10:00|1137.25|1135.25|1137|1135|1137.25|1135.25|1137|1135|0
1755490500000|2025-08-18 04:15:00|1136.75|1134.75|1137|1135|1137|1135|1136.75|1134.75|0
1755491100000|2025-08-18 04:25:00|1136.75|1134.75|1137|1135|1137|1135|1136.75|1134.75|0
1755491400000|2025-08-18 04:30:00|1137.25|1135.25|1137.5|1135.5|1137.5|1135.5|1137|1135|0
1755491700000|2025-08-18 04:35:00|1137.25|1135.25|1137.5|1135.5|1137.75|1135.75|1137.25|1135.25|1
1755492000000|2025-08-18 04:40:00|1137.75|1135.75|1138|1136|1139.75|1136.5|1137.5|1134.75|1
1755492300000|2025-08-18 04:45:00|1138.25|1136.25|1138|1136|1139.25|1136.5|1138|1134.25|0
1755492600000|2025-08-18 04:50:00|1139.25|1134.25|1138|1136|1139.75|1136|1138|1134.25|0
1755492900000|2025-08-18 04:55:00|1139.75|1134.75|1138|1136|1139.75|1136.5|1138|1134.75|0
1755493200000|2025-08-18 05:00:00|1139.75|1134.75|1136|1134|1139.75|1136.5|1136|1132.25|0
1755493500000|2025-08-18 05:05:00|1136.25|1134.25|1137.75|1132.75|1138.25|1135|1136|1132.75|0
1755493800000|2025-08-18 05:10:00|1137.25|1135.25|1138.25|1133.25|1138.25|1135.25|1137.25|1133.25|0
1755494100000|2025-08-18 05:15:00|1137|1135|1137.75|1132.75|1137.75|1135|1136|1132.25|0
1755494400000|2025-08-18 05:20:00|1136.5|1134.5|1137.25|1132.25|1138|1134.5|1135.5|1132.25|0
1755494700000|2025-08-18 05:25:00|1135.5|1133.5|1136.25|1131.25|1137.75|1134.5|1135|1131.25|0
1755495000000|2025-08-18 05:30:00|1135|1133|1134|1132|1135.75|1133|1133|1129.25|0
1755495300000|2025-08-18 05:35:00|1133.75|1131.75|1135.75|1130.75|1135.75|1132|1133.5|1129.75|0
1755495600000|2025-08-18 05:40:00|1134|1132|1135.25|1130.25|1135.75|1132|1134|1130.25|0
1755495900000|2025-08-18 05:45:00|1133.5|1131.5|1134|1132|1135.25|1132.25|1133.5|1130.25|0
1755496200000|2025-08-18 05:50:00|1135.25|1130.25|1133|1131|1135.25|1131.5|1132.25|1129.25|0
1755496500000|2025-08-18 05:55:00|1134.25|1129.25|1133|1131|1134.25|1131.25|1132.25|1128.75|0
1755496800000|2025-08-18 06:00:00|1132.75|1130.75|1134.75|1129.75|1136.25|1132.5|1132.75|1129.25|0
1755497100000|2025-08-18 06:05:00|1133|1131|1134.75|1129.75|1134.75|1131.75|1133|1129.25|0
1755497400000|2025-08-18 06:10:00|1133|1131|1133.75|1128.75|1134.75|1131.75|1132|1128.75|0
1755497700000|2025-08-18 06:15:00|1132|1130|1130|1128|1132.25|1130|1129.25|1125.75|1
1755498000000|2025-08-18 06:20:00|1130.25|1128.25|1131|1129|1132.25|1129.25|1130|1127.25|0
1755498300000|2025-08-18 06:25:00|1132.25|1127.25|1131.75|1126.75|1132.25|1129|1130|1126.75|0
1755498600000|2025-08-18 06:30:00|1130|1128|1131|1129|1131.75|1129|1130|1126.75|0
1755498900000|2025-08-18 06:35:00|1131.75|1126.75|1129|1127|1132.25|1128.5|1129|1126.75|0
1755499200000|2025-08-18 06:40:00|1129.25|1127.25|1130|1128|1132.25|1129|1129|1125.75|5
1755499500000|2025-08-18 06:45:00|1130.25|1128.25|1129.5|1127.5|1132.75|1129|1128.75|1125.25|0
1755499800000|2025-08-18 06:50:00|1131.5|1126.5|1128.5|1126.5|1131.5|1128|1128.5|1125.75|0
1755500100000|2025-08-18 06:55:00|1130.25|1125.25|1129|1127|1130.25|1127|1127.5|1124.25|0
1755500400000|2025-08-18 07:00:00|1128.75|1126.75|1127|1125|1129.75|1127|1125.5|1121.75|1
1755500700000|2025-08-18 07:05:00|1126.75|1124.75|1125|1123|1128.75|1126|1124.5|1121.75|0
1755501000000|2025-08-18 07:10:00|1125.25|1123.25|1128|1126|1129.25|1126.25|1124.5|1121.75|1
1755501300000|2025-08-18 07:15:00|1128.25|1126.25|1130.5|1128.5|1132.25|1129|1128.25|1126.25|44
1755501600000|2025-08-18 07:20:00|1132.25|1127.25|1130.75|1128.75|1132.75|1130|1130.25|1127.25|12
1755501900000|2025-08-18 07:25:00|1130.25|1128.25|1128|1126|1131|1129|1128|1126|14
1755502200000|2025-08-18 07:30:00|1127.75|1125.75|1127.5|1125.5|1128.25|1125.75|1126.5|1123.25|7
1755502500000|2025-08-18 07:35:00|1127.25|1125.25|1128|1126|1128.5|1126.5|1126.5|1124.5|0
1755502800000|2025-08-18 07:40:00|1128.25|1126.25|1131|1129|1132.25|1129|1128.25|1125.75|0
1755503100000|2025-08-18 07:45:00|1130.75|1128.75|1131.25|1129.25|1133.25|1130.25|1130.75|1128.25|0
1755503400000|2025-08-18 07:50:00|1131|1129|1133|1131|1133|1131|1129.75|1127.25|5
1755503700000|2025-08-18 07:55:00|1132.5|1130.5|1133.5|1131.5|1134.5|1132.5|1132|1128.25|0
1755504000000|2025-08-18 08:00:00|1133.75|1131.75|1132.75|1130.75|1134.5|1132.5|1131.75|1129.75|0
1755504300000|2025-08-18 08:05:00|1132.5|1130.5|1135|1133|1136.75|1133|1132.5|1130.5|1
1755504600000|2025-08-18 08:10:00|1134.75|1132.75|1131|1129|1135.25|1133|1130.75|1127.75|1
1755504900000|2025-08-18 08:15:00|1132.75|1127.75|1132.5|1130.5|1134.75|1131|1131|1127.75|0
1755505200000|2025-08-18 08:20:00|1134.25|1129.25|1135|1133|1137.25|1133.5|1132.5|1129.25|0
1755505500000|2025-08-18 08:25:00|1136.25|1131.25|1136.75|1131.75|1137.75|1134|1134.5|1131.25|0
1755505800000|2025-08-18 08:30:00|1135.5|1133.5|1136.5|1134.5|1137.75|1134.5|1135.5|1132.25|2
1755506100000|2025-08-18 08:35:00|1136.25|1134.25|1136.5|1134.5|1136.75|1134.75|1136.25|1134.25|0
1755506400000|2025-08-18 08:40:00|1136.25|1134.25|1137.5|1135.5|1137.75|1135.75|1136.25|1134.25|9
1755506700000|2025-08-18 08:45:00|1137.25|1135.25|1138|1136|1139.25|1137.25|1136.5|1134.5|13
1755507000000|2025-08-18 08:50:00|1138.25|1136.25|1138.5|1136.5|1140.75|1138|1137.5|1135.5|1
1755507300000|2025-08-18 08:55:00|1139.25|1137.25|1140.5|1138.5|1140.5|1138.5|1139|1137|12
1755507600000|2025-08-18 09:00:00|1140.25|1138.25|1140|1138|1140.25|1138.25|1139.25|1137.25|0
1755507900000|2025-08-18 09:05:00|1140.25|1138.25|1141.25|1139.25|1141.75|1139.75|1140.25|1138.25|7
1755508200000|2025-08-18 09:10:00|1141|1139|1140.25|1138.25|1141|1139|1140.25|1138.25|4
1755508500000|2025-08-18 09:15:00|1140.5|1138.5|1140.75|1138.75|1141.25|1138.75|1138.25|1135.75|24
1755508800000|2025-08-18 09:20:00|1141|1139|1139.5|1137.5|1141.75|1139|1139.5|1136.25|0
1755509100000|2025-08-18 09:25:00|1141.25|1136.25|1139|1137|1141.25|1138|1139|1135.25|0
1755509400000|2025-08-18 09:30:00|1138.5|1136.5|1139|1137|1140.25|1137|1137.25|1133.75|0
1755509700000|2025-08-18 09:35:00|1140.75|1135.75|1137|1135|1140.75|1137|1137|1133.75|0
1755510000000|2025-08-18 09:40:00|1137.25|1135.25|1135.5|1133.5|1137.25|1135.25|1135.5|1133.5|0
1755510300000|2025-08-18 09:45:00|1135|1133|1133|1131|1136.25|1133.25|1133|1129.75|0
1755510600000|2025-08-18 09:50:00|1134.75|1129.75|1133.75|1131.75|1134.75|1131.75|1133.5|1129.75|0
1755510900000|2025-08-18 09:55:00|1134|1132|1133|1131|1136.75|1133.75|1133|1131|1
1755511200000|2025-08-18 10:00:00|1132.5|1130.5|1132.5|1130.5|1132.75|1130.75|1131.5|1129.5|1
1755511500000|2025-08-18 10:05:00|1132.25|1130.25|1129|1127|1132.25|1130.25|1128.5|1125.25|3
1755511800000|2025-08-18 10:10:00|1128.75|1126.75|1128.75|1126.75|1130.25|1127.25|1128|1124.75|31
1755512100000|2025-08-18 10:15:00|1128.5|1126.5|1128.25|1126.25|1130.25|1128.25|1128.25|1126.25|2
1755512400000|2025-08-18 10:20:00|1129|1127|1129.75|1127.75|1129.75|1127.75|1128.5|1126.5|2
1755512700000|2025-08-18 10:25:00|1130.25|1128.25|1128.75|1126.75|1130.25|1128.25|1128.5|1126.5|12
1755513000000|2025-08-18 10:30:00|1128.5|1126.5|1130.25|1128.25|1130.25|1128.25|1128.5|1126.5|0
1755513300000|2025-08-18 10:35:00|1130|1128|1130.5|1128.5|1130.5|1128.5|1129.5|1127.5|0
1755513600000|2025-08-18 10:40:00|1130.75|1128.75|1133.75|1131.75|1134.25|1132.25|1130.5|1128.5|0
1755513900000|2025-08-18 10:45:00|1133.5|1131.5|1132.25|1130.25|1134|1132|1132|1130|5
1755514200000|2025-08-18 10:50:00|1132|1130|1132|1130|1132.5|1130.5|1131.5|1129.5|0
1755514500000|2025-08-18 10:55:00|1131.75|1129.75|1132.25|1130.25|1132.5|1130.5|1131.75|1129.75|10
1755514800000|2025-08-18 11:00:00|1132.5|1130.5|1133.5|1131.5|1134.25|1132.25|1132.5|1130.5|1
1755515100000|2025-08-18 11:05:00|1133.25|1131.25|1131.75|1129.75|1133.25|1131.25|1131.5|1129.5|0
1755515400000|2025-08-18 11:10:00|1131.5|1129.5|1130.75|1128.75|1132.5|1130.5|1130.25|1128.25|0
1755515700000|2025-08-18 11:15:00|1131|1129|1131.5|1129.5|1132.75|1130.75|1130.75|1128.75|10
1755516000000|2025-08-18 11:20:00|1131.25|1129.25|1133.75|1131.75|1134.25|1132.25|1131.25|1129.25|0
1755516300000|2025-08-18 11:25:00|1134.5|1132.5|1134.5|1132.5|1134.5|1132.5|1133|1131|2
1755516600000|2025-08-18 11:30:00|1134.75|1132.75|1134|1132|1135.75|1133|1133.5|1130.25|2
1755516900000|2025-08-18 11:35:00|1134.25|1132.25|1134|1132|1135.75|1133|1133.75|1130.75|20
1755517200000|2025-08-18 11:40:00|1133.75|1131.75|1134|1132|1134.5|1132.5|1133.5|1131.5|14
1755517500000|2025-08-18 11:45:00|1134.25|1132.25|1135.75|1130.75|1136.25|1133.25|1134|1130.75|16
1755517800000|2025-08-18 11:50:00|1136.25|1131.25|1133.5|1131.5|1136.75|1133.75|1133.5|1130.25|0
1755518100000|2025-08-18 11:55:00|1133.75|1131.75|1133|1131|1134.25|1131.75|1132.75|1129.25|1
1755518400000|2025-08-18 12:00:00|1133.5|1131.5|1133|1131|1135.25|1132|1132.75|1129.75|1
1755518700000|2025-08-18 12:05:00|1133.25|1131.25|1136.75|1134.75|1136.75|1134.75|1132.75|1129.75|0
1755519000000|2025-08-18 12:10:00|1137|1135|1143.5|1141.5|1145.25|1142.5|1137|1134.75|42
1755519300000|2025-08-18 12:15:00|1143.75|1141.75|1139.5|1137.5|1144.25|1142.25|1139|1137|15
1755519600000|2025-08-18 12:20:00|1139.25|1137.25|1140.5|1138.5|1142.75|1140.25|1139.25|1136.75|0
1755519900000|2025-08-18 12:25:00|1140.25|1138.25|1141|1139|1143|1141|1140.25|1138.25|5
1755520200000|2025-08-18 12:30:00|1141.25|1139.25|1138|1136|1141.25|1139.25|1136.5|1134.5|6
1755520500000|2025-08-18 12:35:00|1137.75|1135.75|1141.25|1136.25|1141.75|1139.75|1137.5|1133.25|25
1755520800000|2025-08-18 12:40:00|1140|1138|1140.5|1138.5|1143.75|1140.5|1139.5|1136.75|7
1755521100000|2025-08-18 12:45:00|1140.75|1138.75|1142.25|1140.25|1142.75|1140.75|1140|1138|29
1755521400000|2025-08-18 12:50:00|1142.5|1140.5|1140.5|1138.5|1144.25|1141.75|1140|1138|32
1755521700000|2025-08-18 12:55:00|1140.75|1138.75|1141.5|1139.5|1141.75|1139.75|1140.5|1138.5|12
1755522000000|2025-08-18 13:00:00|1141.75|1139.75|1143.75|1141.75|1147|1145|1141.75|1139.75|68
1755522300000|2025-08-18 13:05:00|1144.25|1142.25|1145|1143|1146.25|1143.25|1142.25|1140.25|31
1755522600000|2025-08-18 13:10:00|1144.25|1142.25|1144|1142|1147.25|1144.25|1143.75|1141.75|9
1755522900000|2025-08-18 13:15:00|1144.5|1142.5|1140.75|1138.75|1146.75|1143.25|1140.5|1138.5|27
1755523200000|2025-08-18 13:20:00|1141|1139|1145.5|1143.5|1146.5|1144.5|1140.75|1138.75|17
1755523500000|2025-08-18 13:25:00|1145.75|1143.75|1143.5|1141.5|1147.25|1144|1143.5|1141.5|59
1755523800000|2025-08-18 13:30:00|1143.75|1141.75|1143.5|1141.5|1144.5|1142.5|1142.75|1140.75|28
1755524100000|2025-08-18 13:35:00|1143.25|1141.25|1147.25|1145.25|1148.25|1146.25|1143.25|1141.25|20
1755524400000|2025-08-18 13:40:00|1147.5|1145.5|1144.25|1142.25|1148.25|1146.25|1144.25|1142.25|33
1755524700000|2025-08-18 13:45:00|1144.5|1142.5|1141|1139|1144.75|1142.75|1141|1138.25|23
1755525000000|2025-08-18 13:50:00|1141.75|1136.75|1138.25|1136.25|1141.75|1138.5|1135.75|1133.75|12
1755525300000|2025-08-18 13:55:00|1138.5|1136.5|1136.75|1134.75|1139.25|1137.25|1135|1133|22
1755525600000|2025-08-18 14:00:00|1136.5|1134.5|1134.5|1132.5|1136.5|1134.5|1133.75|1131.75|2
1755525900000|2025-08-18 14:05:00|1134.75|1132.75|1134.5|1132.5|1135.5|1133.5|1133.5|1131.5|11
1755526200000|2025-08-18 14:10:00|1134.75|1132.75|1136|1134|1136.25|1134.25|1133.25|1131.25|19
1755526500000|2025-08-18 14:15:00|1135.5|1133.5|1138|1136|1138.25|1136.25|1135.5|1133.5|1
1755526800000|2025-08-18 14:20:00|1137.75|1135.75|1138.5|1136.5|1138.75|1136.75|1137|1135|15
1755527100000|2025-08-18 14:25:00|1138.75|1136.75|1138.75|1136.75|1139.5|1137.5|1138|1136|12
1755527400000|2025-08-18 14:30:00|1139|1137|1140|1138|1141.25|1139.25|1139|1137|9
1755527700000|2025-08-18 14:35:00|1140.25|1138.25|1142.75|1140.75|1143.25|1141.25|1140|1138|11
1755528000000|2025-08-18 14:40:00|1142.5|1140.5|1141.5|1139.5|1142.5|1140.5|1140.75|1138.75|3
1755528300000|2025-08-18 14:45:00|1141.75|1139.75|1141|1139|1141.75|1139.75|1139.5|1137.5|2
1755528600000|2025-08-18 14:50:00|1141.25|1139.25|1140.25|1138.25|1142.25|1139.75|1140|1136.25|28
1755528900000|2025-08-18 14:55:00|1140|1138|1142.5|1140.5|1142.5|1140.5|1140|1137.25|41
1755529200000|2025-08-18 15:00:00|1142.25|1140.25|1143.5|1141.5|1144.75|1142.75|1142.25|1140.25|62
1755529500000|2025-08-18 15:05:00|1142.75|1140.75|1141.5|1139.5|1142.75|1140.75|1140.75|1138.75|40
1755529800000|2025-08-18 15:10:00|1141.25|1139.25|1142.5|1140.5|1143.25|1141.25|1140.25|1138.25|25
1755530100000|2025-08-18 15:15:00|1143|1141|1145.25|1143.25|1145.5|1143.5|1142.75|1140.75|1
1755530400000|2025-08-18 15:20:00|1145.5|1143.5|1146.25|1144.25|1148.25|1146.25|1145.25|1142.25|11
1755530700000|2025-08-18 15:25:00|1146|1144|1146.25|1144.25|1147.25|1145.25|1145.25|1143.25|1
1755531000000|2025-08-18 15:30:00|1146.5|1144.5|1146|1144|1146.5|1144.5|1145.75|1143.75|1
1755531300000|2025-08-18 15:35:00|1145.75|1143.75|1147.75|1145.75|1148|1146|1145.75|1143.75|47
1755531600000|2025-08-18 15:40:00|1148|1146|1146|1144|1148|1146|1145.25|1143.25|11
1755531900000|2025-08-18 15:45:00|1145.75|1143.75|1147.25|1145.25|1147.25|1145.25|1145.25|1143.25|15
1755532200000|2025-08-18 15:50:00|1147.5|1145.5|1145.75|1143.75|1148.5|1146.5|1145.5|1143.5|25
1755532500000|2025-08-18 15:55:00|1145.5|1143.5|1147.5|1145.5|1147.75|1145.75|1145.5|1143.5|28
1755532800000|2025-08-18 16:00:00|1147.25|1145.25|1147|1145|1147.75|1145.75|1146|1144|41
1755533100000|2025-08-18 16:05:00|1146.75|1144.75|1146|1144|1147.75|1144.75|1145|1142.25|1
1755533400000|2025-08-18 16:10:00|1146.25|1144.25|1146|1144|1147|1145|1145.5|1143.5|3
1755533700000|2025-08-18 16:15:00|1145.5|1143.5|1145.75|1143.75|1146|1144|1145.5|1143.5|6
1755534000000|2025-08-18 16:20:00|1145.5|1143.5|1146.5|1144.5|1146.75|1144.75|1145.5|1143.5|2
1755534300000|2025-08-18 16:25:00|1146.75|1144.75|1146|1144|1147|1145|1146|1144|3
1755534600000|2025-08-18 16:30:00|1146.25|1144.25|1143|1141|1146.5|1144.5|1143|1141|13
1755534900000|2025-08-18 16:35:00|1143.25|1141.25|1145.5|1143.5|1145.75|1143.75|1143|1141|6
1755535200000|2025-08-18 16:40:00|1145.25|1143.25|1144.25|1142.25|1145.5|1143.5|1143|1141|16
1755535500000|2025-08-18 16:45:00|1144.75|1142.75|1144.5|1142.5|1144.75|1142.75|1143.75|1141.75|7
1755535800000|2025-08-18 16:50:00|1144.25|1142.25|1145.25|1143.25|1147.25|1145.25|1144.25|1142.25|9
1755536100000|2025-08-18 16:55:00|1145|1143|1145|1143|1145.5|1143.5|1143.5|1141.5|68
1755536400000|2025-08-18 17:00:00|1144.75|1142.75|1144.5|1142.5|1145.75|1142.75|1143.5|1140.75|37
1755536700000|2025-08-18 17:05:00|1144.75|1142.75|1145.25|1143.25|1145.25|1143.25|1144.25|1142.25|0
1755537000000|2025-08-18 17:10:00|1145|1143|1146|1144|1146|1144|1145|1143|1
1755537300000|2025-08-18 17:15:00|1145.75|1143.75|1146.25|1144.25|1146.75|1144.75|1145.75|1143.75|0
1755537600000|2025-08-18 17:20:00|1146|1144|1146.5|1144.5|1146.75|1144.75|1146|1144|4
1755537900000|2025-08-18 17:25:00|1146.75|1144.75|1146.75|1144.75|1147.5|1145.5|1146.25|1144.25|1
1755538200000|2025-08-18 17:30:00|1147|1145|1146.75|1144.75|1147.5|1145.5|1146.5|1144.5|3
1755538500000|2025-08-18 17:35:00|1146.5|1144.5|1145.75|1143.75|1147.25|1145.25|1145.5|1143.5|7
1755538800000|2025-08-18 17:40:00|1146|1144|1146|1144|1146|1144|1146|1144|1
1755539100000|2025-08-18 17:45:00|1146.25|1144.25|1146|1144|1146.25|1144.25|1145.75|1143.75|0
1755539400000|2025-08-18 17:50:00|1146.25|1144.25|1145|1143|1146.25|1144.25|1145|1143|0
1755539700000|2025-08-18 17:55:00|1145.25|1143.25|1144|1142|1145.75|1143.75|1144|1142|1
1755540000000|2025-08-18 18:00:00|1143.75|1141.75|1142.25|1140.25|1144|1142|1142.25|1140.25|6
1755540300000|2025-08-18 18:05:00|1142.5|1140.5|1143.75|1141.75|1143.75|1141.75|1142|1140|0
1755540600000|2025-08-18 18:10:00|1144|1142|1143.75|1141.75|1144|1142|1143.75|1141.75|0
1755540900000|2025-08-18 18:15:00|1143.5|1141.5|1143|1141|1143.5|1141.5|1143|1141|1
1755541200000|2025-08-18 18:20:00|1143.25|1141.25|1143|1141|1143.25|1141.25|1142.75|1140.75|3
1755541500000|2025-08-18 18:25:00|1143.25|1141.25|1144|1142|1144|1142|1143.25|1141.25|2
1755541800000|2025-08-18 18:30:00|1144.25|1142.25|1144|1142|1144.25|1142.25|1143.75|1141.75|1
1755542100000|2025-08-18 18:35:00|1143.75|1141.75|1143.25|1141.25|1144|1142|1143.25|1141.25|0
1755542400000|2025-08-18 18:40:00|1143.5|1141.5|1143.25|1141.25|1143.75|1141.75|1143|1141|3
1755542700000|2025-08-18 18:45:00|1143|1141|1143|1141|1143.25|1141.25|1143|1141|1
1755543000000|2025-08-18 18:50:00|1143.25|1141.25|1143.5|1141.5|1143.75|1141.75|1143.25|1141.25|0
1755543300000|2025-08-18 18:55:00|1143.25|1141.25|1143.25|1141.25|1143.25|1141.25|1143.25|1141.25|0
1755543600000|2025-08-18 19:00:00|1143|1141|1143.5|1141.5|1143.75|1141.75|1143|1141|4
1755543900000|2025-08-18 19:05:00|1143.25|1141.25|1143|1141|1143.25|1141.25|1143|1141|3
1755544200000|2025-08-18 19:10:00|1142.75|1140.75|1142.5|1140.5|1142.75|1140.75|1142.5|1140.5|0
1755544500000|2025-08-18 19:15:00|1142.75|1140.75|1142.5|1140.5|1142.75|1140.75|1142.5|1140.5|0
1755544800000|2025-08-18 19:20:00|1142.75|1140.75|1143.25|1141.25|1143.25|1141.25|1142.25|1140.25|0
1755545100000|2025-08-18 19:25:00|1143.5|1141.5|1143.25|1141.25|1143.75|1141.75|1143|1141|0
1755545400000|2025-08-18 19:30:00|1143.5|1141.5|1143.25|1141.25|1143.5|1141.5|1143.25|1141.25|0
1755545700000|2025-08-18 19:35:00|1143.75|1141.75|1144.25|1142.25|1144.25|1142.25|1143.5|1141.5|0
1755546300000|2025-08-18 19:45:00|1144.75|1142.75|1144.25|1142.25|1144.75|1142.75|1144.25|1142.25|1
1755546600000|2025-08-18 19:50:00|1145|1143|1144.75|1142.75|1145.5|1143.5|1144.75|1142.75|0
1755546900000|2025-08-18 19:55:00|1146.75|1141.75|1144.25|1142.25|1146.75|1143.25|1144.25|1141.75|0
1755547200000|2025-08-18 20:00:00|1144|1142|1143.25|1141.25|1144|1142|1143|1141|0
1755547500000|2025-08-18 20:05:00|1143|1141|1141.25|1139.25|1143.5|1141.5|1140.75|1138.75|0
1755547800000|2025-08-18 20:10:00|1142|1140|1142|1140|1142.75|1140.75|1142|1140|8
1755548100000|2025-08-18 20:15:00|1141.75|1139.75|1141|1139|1141.75|1139.75|1141|1139|0
1755548400000|2025-08-18 20:20:00|1141.25|1139.25|1140.5|1138.5|1141.5|1139.5|1140.5|1138.5|0
1755548700000|2025-08-18 20:25:00|1140.25|1138.25|1140.25|1138.25|1140.5|1138.5|1140|1138|0
1755549000000|2025-08-18 20:30:00|1140.5|1138.5|1140|1138|1140.5|1138.5|1140|1138|0
1755549300000|2025-08-18 20:35:00|1140.25|1138.25|1140.25|1138.25|1140.25|1138.25|1140.25|1138.25|0
1755549600000|2025-08-18 20:40:00|1140|1138|1140.25|1138.25|1140.5|1138.5|1140|1138|0
1755549900000|2025-08-18 20:45:00|1140|1138|1140.75|1138.75|1141|1139|1140|1138|0
1755550200000|2025-08-18 20:50:00|1140.5|1138.5|1140.25|1138.25|1140.5|1138.5|1140.25|1138.25|0
1755550500000|2025-08-18 20:55:00|1140|1138|1141.25|1139.25|1141.75|1139.75|1139.5|1137.5|1
1755554400000|2025-08-18 22:00:00|1139.5|1139.5|1142|1137|1143.25|1139.5|1139.5|1136.75|7
1755554700000|2025-08-18 22:05:00|1141.75|1136.75|1141.25|1136.25|1141.75|1136.75|1141|1136|0
1755555000000|2025-08-18 22:10:00|1141|1136|1141.75|1136.75|1141.75|1136.75|1141|1136|0
1755555300000|2025-08-18 22:15:00|1142|1137|1141.75|1136.75|1142|1137|1141.75|1136.75|0
1755555900000|2025-08-18 22:25:00|1135.25|1130.25|1142.25|1137.25|1142.25|1138.5|1135|1130|2
1755556200000|2025-08-18 22:30:00|1141|1139|1140.25|1135.25|1143|1139|1137.5|1133.75|1
1755556500000|2025-08-18 22:35:00|1140|1135|1140|1135|1140.25|1135.25|1140|1135|0
1755556800000|2025-08-18 22:40:00|1140.25|1135.25|1140|1135|1140.5|1135.5|1139.75|1134.75|0
1755557100000|2025-08-18 22:45:00|1140.25|1135.25|1140|1135|1140.25|1135.25|1140|1135|0
1755557400000|2025-08-18 22:50:00|1140.25|1135.25|1140.75|1135.75|1140.75|1137|1139|1135.25|0
1755557700000|2025-08-18 22:55:00|1139.5|1137.5|1141|1136|1141.25|1137.5|1139.5|1135.75|0
1755558000000|2025-08-18 23:00:00|1140.75|1135.75|1141.75|1136.75|1141.75|1138|1140|1135.75|0
1755558600000|2025-08-18 23:10:00|1140.5|1138.5|1140.75|1138.75|1141.75|1138.75|1140.5|1136.75|0
1755558900000|2025-08-18 23:15:00|1140.5|1138.5|1140.5|1138.5|1141|1139|1140|1138|0
1755559200000|2025-08-18 23:20:00|1140.75|1138.75|1141.25|1139.25|1142.25|1139.25|1140.25|1137.25|0
1755559500000|2025-08-18 23:25:00|1141|1139|1141.5|1139.5|1141.5|1139.5|1141|1139|0
1755559800000|2025-08-18 23:30:00|1141.25|1139.25|1142.75|1137.75|1142.75|1140.25|1141.25|1137.75|0
1755560100000|2025-08-18 23:35:00|1143|1138|1142.75|1137.75|1143|1138|1142.75|1137.75|0
1755560400000|2025-08-18 23:40:00|1143.25|1138.25|1143|1138|1143.25|1138.25|1143|1138|0
1755560700000|2025-08-18 23:45:00|1142.75|1137.75|1143|1138|1143|1138|1142.75|1137.75|0
1755561000000|2025-08-18 23:50:00|1143.25|1138.25|1143.5|1138.5|1143.5|1138.5|1143.25|1138.25|0
1755561300000|2025-08-18 23:55:00|1144.5|1139.5|1144.25|1142.25|1145.25|1142.25|1143.5|1139.5|0
1755561600000|2025-08-19 00:00:00|1145.25|1140.25|1141|1139|1145.25|1141.5|1140.5|1137.25|0
1755561900000|2025-08-19 00:05:00|1142.25|1137.25|1143.75|1138.75|1143.75|1140|1141|1137.25|0
1755562200000|2025-08-19 00:10:00|1142|1140|1144.25|1139.25|1144.25|1140.5|1142|1138.75|0
1755562500000|2025-08-19 00:15:00|1144|1139|1144.25|1139.25|1144.25|1140.5|1142.5|1138.5|0
1755562800000|2025-08-19 00:20:00|1143.75|1138.75|1142.5|1140.5|1144.25|1140.5|1142.25|1138.75|0
1755563100000|2025-08-19 00:25:00|1144.25|1139.25|1144.25|1139.25|1144.25|1140.5|1142.5|1139.25|0
1755563400000|2025-08-19 00:30:00|1142.5|1140.5|1142|1140|1144.25|1140.5|1142|1138.25|0
1755563700000|2025-08-19 00:35:00|1143.75|1138.75|1142|1140|1143.75|1140.5|1141.75|1138.75|0
1755564000000|2025-08-19 00:40:00|1143.75|1138.75|1143.75|1138.75|1144|1140|1141.75|1138.75|0
1755564300000|2025-08-19 00:45:00|1142.5|1140.5|1141.5|1139.5|1144|1140.5|1141.5|1138.75|0
1755564600000|2025-08-19 00:50:00|1142|1140|1143.25|1138.25|1143.25|1140.25|1141.5|1138.25|0
1755564900000|2025-08-19 00:55:00|1141.5|1139.5|1144|1142|1145.25|1142|1141.5|1138.25|0
1755565200000|2025-08-19 01:00:00|1145.25|1140.25|1144.25|1139.25|1145.25|1142|1143|1139.25|0
1755565500000|2025-08-19 01:05:00|1144.5|1139.5|1142.75|1137.75|1145.25|1141.5|1141.5|1137.75|0
1755565800000|2025-08-19 01:10:00|1141.5|1139.5|1141.25|1139.25|1142.75|1139.75|1140.75|1137.75|0
1755566100000|2025-08-19 01:15:00|1142.25|1140.25|1144.25|1139.25|1144.25|1141|1141.5|1138.25|24
1755566400000|2025-08-19 01:20:00|1142.5|1140.5|1144.25|1139.25|1144.25|1141.25|1142.5|1138.75|0
1755566700000|2025-08-19 01:25:00|1143|1141|1143.75|1138.75|1144.25|1141|1142|1138.75|0
1755567000000|2025-08-19 01:30:00|1142|1140|1143.25|1138.25|1143.75|1140|1141|1137.75|0
1755567300000|2025-08-19 01:35:00|1142|1140|1142|1140|1143.75|1140|1142|1138.25|0
1755567600000|2025-08-19 01:40:00|1141.75|1139.75|1143.75|1138.75|1143.75|1140.5|1141.75|1138.25|1
1755567900000|2025-08-19 01:45:00|1142.5|1140.5|1143.25|1138.25|1143.75|1140.5|1142|1138.25|0
1755568200000|2025-08-19 01:50:00|1142|1140|1142|1140|1143.75|1140|1141.5|1138.25|0
1755568500000|2025-08-19 01:55:00|1143.25|1138.25|1142|1140|1143.75|1140|1142|1138.25|0
1755568800000|2025-08-19 02:00:00|1141|1139|1138.5|1136.5|1141|1139|1138.5|1135.25|1
1755569100000|2025-08-19 02:05:00|1138.25|1136.25|1141|1139|1142.75|1139|1137.5|1134.25|0
1755569400000|2025-08-19 02:10:00|1142.25|1137.25|1141.75|1139.75|1142.75|1139.75|1141|1137.25|0
1755569700000|2025-08-19 02:15:00|1141.5|1139.5|1140|1138|1142.75|1139.75|1140|1136.75|1
1755570000000|2025-08-19 02:20:00|1139.75|1137.75|1140.25|1138.25|1140.25|1138.25|1139.75|1137.75|0
1755570300000|2025-08-19 02:25:00|1140|1138|1141.25|1136.25|1141.25|1138.25|1140|1136.25|0
1755570600000|2025-08-19 02:30:00|1140|1138|1140.25|1138.25|1141.25|1138.25|1140|1136.25|0
1755570900000|2025-08-19 02:35:00|1140|1138|1142.25|1137.25|1143.25|1140|1140|1137.25|2
1755571200000|2025-08-19 02:40:00|1141|1139|1142.25|1137.25|1142.75|1139|1140.5|1137.25|0
1755571500000|2025-08-19 02:45:00|1140.5|1138.5|1141.75|1136.75|1142.25|1138.5|1140|1136.25|0
1755571800000|2025-08-19 02:50:00|1140.5|1138.5|1141|1139|1142.75|1139|1140.5|1137.25|0
1755572100000|2025-08-19 02:55:00|1142.25|1137.25|1141|1139|1142.75|1139|1141|1137.25|0
1755572400000|2025-08-19 03:00:00|1142.25|1137.25|1142.5|1140.5|1143.75|1140.5|1141|1137.25|0
1755572700000|2025-08-19 03:05:00|1143.75|1138.75|1142.5|1140.5|1144.25|1141|1142.5|1138.75|0
1755573000000|2025-08-19 03:10:00|1143.75|1138.75|1142.5|1140.5|1143.75|1140.75|1142.5|1138.75|0
1755573300000|2025-08-19 03:15:00|1142.25|1140.25|1143.75|1138.75|1143.75|1140.5|1142|1138.25|0
1755573600000|2025-08-19 03:20:00|1142|1140|1142.5|1140.5|1143.75|1140.5|1142|1138.75|0
1755573900000|2025-08-19 03:25:00|1143.75|1138.75|1142.5|1140.5|1143.75|1140.75|1142|1138.75|0
1755574200000|2025-08-19 03:30:00|1143.75|1138.75|1142|1140|1143.75|1140.75|1142|1138.75|0
1755574500000|2025-08-19 03:35:00|1143.25|1138.25|1143.75|1138.75|1143.75|1140.25|1142|1138.25|1
1755574800000|2025-08-19 03:40:00|1143.5|1138.5|1143.75|1138.75|1143.75|1138.75|1143.25|1138.25|0
1755575100000|2025-08-19 03:45:00|1142|1140|1143.25|1138.25|1143.25|1140.25|1142|1138.25|0
1755575400000|2025-08-19 03:50:00|1142|1140|1142|1140|1142|1140|1142|1140|0
1755575700000|2025-08-19 03:55:00|1143.25|1138.25|1143.75|1138.75|1143.75|1140.25|1141.5|1137.75|2
1755576000000|2025-08-19 04:00:00|1142|1140|1143.25|1138.25|1143.25|1140|1141.5|1138.25|4
1755576300000|2025-08-19 04:05:00|1141.5|1139.5|1141.5|1139.5|1143.25|1139.5|1141.5|1138|0
1755576600000|2025-08-19 04:10:00|1142.75|1137.75|1142.75|1137.75|1142.75|1139.75|1141.5|1137.75|0
1755576900000|2025-08-19 04:15:00|1141|1139|1142.75|1137.75|1142.75|1139|1141|1137.75|0
1755577500000|2025-08-19 04:25:00|1141|1139|1140.5|1138.5|1142.75|1139|1140.5|1137.25|0
1755577800000|2025-08-19 04:30:00|1142.25|1137.25|1142.5|1137.5|1142.75|1139|1140.5|1136.75|0
1755578100000|2025-08-19 04:35:00|1142.25|1137.25|1142.5|1137.5|1142.75|1137.75|1142.25|1137.25|0
1755578400000|2025-08-19 04:40:00|1142.25|1137.25|1142.75|1137.75|1142.75|1139|1141|1137.25|0
1755578700000|2025-08-19 04:45:00|1141|1139|1141|1139|1142.75|1139|1141|1137.75|0
1755579000000|2025-08-19 04:50:00|1142.75|1137.75|1141.5|1139.5|1142.75|1139.5|1141|1137.75|0
1755579300000|2025-08-19 04:55:00|1141.75|1139.75|1141.5|1139.5|1142.75|1139.75|1141|1137.75|0
1755579600000|2025-08-19 05:00:00|1142.75|1137.75|1142.75|1137.75|1142.75|1139.75|1141|1137.75|0
1755579900000|2025-08-19 05:05:00|1141|1139|1142.75|1137.75|1142.75|1139.5|1141|1137.75|0
1755580200000|2025-08-19 05:10:00|1141|1139|1141|1139|1142.75|1139|1141|1137.25|0
1755580500000|2025-08-19 05:15:00|1142.25|1137.25|1141.5|1139.5|1142.75|1139.5|1141|1137.25|0
1755580800000|2025-08-19 05:20:00|1142.75|1137.75|1141.5|1139.5|1142.75|1139.5|1141.25|1137.75|0
1755581100000|2025-08-19 05:25:00|1141.75|1139.75|1143|1141|1144.75|1141.75|1141.75|1139.75|0
1755581400000|2025-08-19 05:30:00|1143.25|1141.25|1142.5|1140.5|1144.75|1141.75|1142.25|1139.25|0
1755581700000|2025-08-19 05:35:00|1143.75|1138.75|1142|1140|1143.75|1140.5|1141.5|1138.75|0
1755582000000|2025-08-19 05:40:00|1143.25|1138.25|1139.5|1137.5|1143.75|1140|1139.5|1136.25|0
1755582300000|2025-08-19 05:45:00|1141.25|1136.25|1138.5|1136.5|1141.25|1138|1138|1134.75|0
1755582600000|2025-08-19 05:50:00|1138.75|1136.75|1139.75|1134.75|1140.75|1137.75|1138.5|1134.75|0
1755582900000|2025-08-19 05:55:00|1138.5|1136.5|1140.25|1135.25|1140.75|1137|1138.5|1134.75|0
1755583200000|2025-08-19 06:00:00|1139.5|1137.5|1139.5|1137.5|1141.25|1138|1138.5|1135.25|0
1755583500000|2025-08-19 06:05:00|1140.25|1135.25|1140.25|1135.25|1140.25|1137|1138.5|1134.75|0
1755583800000|2025-08-19 06:10:00|1138.5|1136.5|1140.25|1135.25|1140.75|1137.5|1138.5|1135.25|0
1755584100000|2025-08-19 06:15:00|1138.5|1136.5|1140.25|1135.25|1140.25|1136.5|1138|1134.75|0
1755584400000|2025-08-19 06:20:00|1139|1137|1141.75|1136.75|1141.75|1138.5|1139|1135.75|0
1755584700000|2025-08-19 06:25:00|1140|1138|1139.5|1137.5|1141.75|1138|1139|1135.75|0
1755585000000|2025-08-19 06:30:00|1139.25|1137.25|1140.5|1138.5|1141|1139|1139.25|1137.25|4
1755585300000|2025-08-19 06:35:00|1142.75|1137.75|1142.25|1137.25|1143.25|1139.5|1140.5|1137.25|0
1755585600000|2025-08-19 06:40:00|1140.5|1138.5|1141|1139|1142.25|1139|1140.5|1137.25|0
1755585900000|2025-08-19 06:45:00|1142.25|1137.25|1141.25|1139.25|1142.25|1140|1141|1137.25|0
1755586200000|2025-08-19 06:50:00|1142|1140|1141.75|1139.75|1142.75|1140|1141.5|1137.75|0
1755586500000|2025-08-19 06:55:00|1141.5|1139.5|1141.75|1139.75|1142|1140|1141.5|1139.5|0
1755586800000|2025-08-19 07:00:00|1141.5|1139.5|1142|1140|1142|1140|1139.5|1137.5|20
1755587100000|2025-08-19 07:05:00|1141.75|1139.75|1144.5|1142.5|1145|1143|1141.25|1139.25|16
1755587400000|2025-08-19 07:10:00|1144.75|1142.75|1144.5|1142.5|1145.75|1143.75|1144.25|1142.25|1
1755587700000|2025-08-19 07:15:00|1144.75|1142.75|1145.5|1143.5|1145.75|1143.75|1144.5|1142.5|13
1755588000000|2025-08-19 07:20:00|1145.25|1143.25|1145|1143|1145.75|1143.75|1144.75|1142.75|0
1755588300000|2025-08-19 07:25:00|1145.25|1143.25|1146.75|1144.75|1147.75|1145.75|1144.75|1142.75|4
1755588600000|2025-08-19 07:30:00|1146.5|1144.5|1146.5|1144.5|1146.5|1144.5|1145|1143|0
1755588900000|2025-08-19 07:35:00|1146.25|1144.25|1147.25|1145.25|1147.5|1145.5|1145.5|1143.5|10
1755589200000|2025-08-19 07:40:00|1147|1145|1147.25|1145.25|1148|1146|1146.75|1144.75|1
1755589500000|2025-08-19 07:45:00|1148|1146|1144.75|1142.75|1149|1147|1144.75|1142.75|6
1755589800000|2025-08-19 07:50:00|1144.5|1142.5|1144.75|1142.75|1145.25|1143.25|1143.25|1141.25|7
1755590100000|2025-08-19 07:55:00|1144.5|1142.5|1144.75|1142.75|1145.5|1143.5|1143.75|1141.75|0
1755590400000|2025-08-19 08:00:00|1144.5|1142.5|1144.5|1142.5|1145.75|1143.75|1143.75|1141.75|1
1755590700000|2025-08-19 08:05:00|1144.25|1142.25|1142.25|1140.25|1144.25|1142.25|1141.75|1139.75|6
1755591000000|2025-08-19 08:10:00|1141.75|1139.75|1142.25|1140.25|1142.5|1140.5|1141.5|1139.5|0
1755591300000|2025-08-19 08:15:00|1143|1141|1144.25|1142.25|1144.25|1142.25|1143|1141|0
1755591600000|2025-08-19 08:20:00|1144.5|1142.5|1144.75|1142.75|1145.75|1143.75|1144.5|1142.5|9
1755591900000|2025-08-19 08:25:00|1144.5|1142.5|1144.5|1142.5|1145|1143|1144.25|1142.25|17
1755592200000|2025-08-19 08:30:00|1144.25|1142.25|1144.25|1142.25|1145|1143|1144.25|1142.25|15
1755592500000|2025-08-19 08:35:00|1144.5|1142.5|1144|1142|1144.75|1142.75|1143.25|1139.25|0
1755592800000|2025-08-19 08:40:00|1144.25|1142.25|1144.5|1142.5|1144.5|1142.5|1143.25|1141.25|1
1755593100000|2025-08-19 08:45:00|1144.25|1142.25|1145.75|1143.75|1146.75|1144.75|1144.25|1142.25|7
1755593400000|2025-08-19 08:50:00|1145.5|1143.5|1145.25|1143.25|1145.75|1143.75|1144.5|1142.5|9
1755593700000|2025-08-19 08:55:00|1145.5|1143.5|1144.75|1142.75|1146.5|1144.5|1144.75|1142.75|1
1755594000000|2025-08-19 09:00:00|1145|1143|1146.75|1144.75|1147|1145|1145|1143|0
1755594300000|2025-08-19 09:05:00|1146.5|1144.5|1150.5|1148.5|1151.25|1149.25|1146.5|1144.5|4
1755594600000|2025-08-19 09:10:00|1150.75|1148.75|1151.5|1149.5|1153|1151|1150|1148|6
1755594900000|2025-08-19 09:15:00|1151.75|1149.75|1149.75|1147.75|1152|1150|1149.25|1147.25|20
1755595200000|2025-08-19 09:20:00|1150|1148|1151.25|1149.25|1151.25|1149.25|1150|1148|11
1755595500000|2025-08-19 09:25:00|1151|1149|1151.75|1149.75|1151.75|1149.75|1150.5|1148.5|0
1755595800000|2025-08-19 09:30:00|1152|1150|1149.25|1147.25|1152|1150|1149.25|1147.25|7
1755596100000|2025-08-19 09:35:00|1149|1147|1148.25|1146.25|1149.25|1147.25|1148.25|1146.25|0
1755596400000|2025-08-19 09:40:00|1148|1146|1148.5|1146.5|1149.25|1147.25|1147.75|1145.75|1
1755596700000|2025-08-19 09:45:00|1150.25|1145.25|1150.25|1145.25|1150.25|1147|1148|1144.75|0
1755597000000|2025-08-19 09:50:00|1149|1147|1148.5|1146.5|1150.25|1147|1148|1145.25|0
1755597300000|2025-08-19 09:55:00|1150.25|1145.25|1149.75|1147.75|1151.25|1149.25|1148.5|1145.25|7
1755597600000|2025-08-19 10:00:00|1149.5|1147.5|1150.25|1148.25|1151.75|1149.75|1149.5|1147.5|0
1755597900000|2025-08-19 10:05:00|1150.5|1148.5|1152|1150|1153.25|1151.25|1150.5|1148.5|15
1755598200000|2025-08-19 10:10:00|1151.75|1149.75|1152.75|1150.75|1153.75|1150.75|1151.5|1148.75|5
1755598500000|2025-08-19 10:15:00|1153|1151|1150.75|1148.75|1153|1151|1150.5|1148.5|4
1755598800000|2025-08-19 10:20:00|1151.5|1149.5|1152.75|1150.75|1153.25|1151.25|1151.5|1149.5|28
1755599100000|2025-08-19 10:25:00|1152.5|1150.5|1151.75|1149.75|1152.75|1150.75|1151.25|1149.25|2
1755599400000|2025-08-19 10:30:00|1151.5|1149.5|1149.25|1147.25|1151.75|1149.75|1149.25|1147.25|5
1755599700000|2025-08-19 10:35:00|1148.75|1146.75|1149.25|1147.25|1149.75|1147.75|1148.5|1146.5|2
1755600000000|2025-08-19 10:40:00|1149|1147|1148|1146|1149|1147|1147.75|1145.75|0
1755600300000|2025-08-19 10:45:00|1147.75|1145.75|1149.25|1147.25|1149.25|1147.25|1147.5|1145.5|1
1755600600000|2025-08-19 10:50:00|1149|1147|1149.25|1147.25|1149.25|1147.25|1148.75|1146.75|0
1755600900000|2025-08-19 10:55:00|1149|1147|1148.75|1146.75|1149.25|1147.25|1148.25|1146.25|0
1755601200000|2025-08-19 11:00:00|1149|1147|1150.75|1148.75|1150.75|1148.75|1149|1147|0
1755601800000|2025-08-19 11:10:00|1150.5|1148.5|1149.75|1147.75|1150.5|1148.5|1149.25|1147.25|2
1755602100000|2025-08-19 11:15:00|1149.5|1147.5|1149.25|1147.25|1149.75|1147.75|1148.5|1146.5|0
1755602400000|2025-08-19 11:20:00|1149|1147|1149|1147|1149.5|1147.5|1148.5|1146.5|0
1755602700000|2025-08-19 11:25:00|1148.75|1146.75|1149.75|1147.75|1150.25|1148.25|1148.75|1146.75|0
1755603000000|2025-08-19 11:30:00|1150|1148|1148.25|1146.25|1150.25|1148.25|1147.75|1145.75|20
1755603300000|2025-08-19 11:35:00|1148|1146|1148.25|1146.25|1148.25|1146.25|1147.75|1145.75|0
1755603600000|2025-08-19 11:40:00|1148|1146|1149.25|1147.25|1149.75|1147.75|1148|1146|0
1755603900000|2025-08-19 11:45:00|1149.5|1147.5|1151|1149|1151|1149|1148.75|1146.75|2
1755604200000|2025-08-19 11:50:00|1150.75|1148.75|1150.25|1148.25|1151|1149|1150|1148|0
1755604500000|2025-08-19 11:55:00|1150.5|1148.5|1150.75|1148.75|1152.25|1150.25|1150.25|1148.25|1
1755604800000|2025-08-19 12:00:00|1151|1149|1152.25|1150.25|1154|1152|1150.75|1148.75|0
1755605100000|2025-08-19 12:05:00|1152|1150|1149.5|1147.5|1152|1150|1149.25|1147.25|0
1755605400000|2025-08-19 12:10:00|1149.75|1147.75|1150.75|1148.75|1151.5|1149.5|1149.75|1147.75|2
1755605700000|2025-08-19 12:15:00|1150.5|1148.5|1150.75|1148.75|1150.75|1148.75|1149.25|1147.25|8
1755606000000|2025-08-19 12:20:00|1151|1149|1153|1151|1154.25|1152|1151|1149|81
1755606300000|2025-08-19 12:25:00|1153.5|1151.5|1155.25|1153.25|1156.75|1154.25|1153.5|1149.75|10
1755606600000|2025-08-19 12:30:00|1155.5|1153.5|1155.25|1153.25|1157.25|1153.5|1154|1151.75|0
1755606900000|2025-08-19 12:35:00|1155.75|1153.75|1153.75|1151.75|1157.75|1155.75|1153.25|1151.25|20
1755607200000|2025-08-19 12:40:00|1153.5|1151.5|1152.75|1150.75|1154.75|1152.75|1152.25|1150.25|12
1755607500000|2025-08-19 12:45:00|1153.25|1151.25|1153.75|1151.75|1153.75|1151.75|1152.75|1150.75|1
1755607800000|2025-08-19 12:50:00|1153.5|1151.5|1151.25|1149.25|1153.75|1151.75|1151.25|1149.25|1
1755608100000|2025-08-19 12:55:00|1151|1149|1153|1151|1153.5|1151.5|1150.75|1148.75|11
1755608400000|2025-08-19 13:00:00|1152.75|1150.75|1149.5|1147.5|1153.75|1151.75|1149.25|1147.25|17
1755608700000|2025-08-19 13:05:00|1149.75|1147.75|1147.25|1145.25|1150|1148|1147|1145|2
1755609000000|2025-08-19 13:10:00|1147|1145|1147.5|1145.5|1147.75|1145.75|1144.5|1142.5|22
1755609300000|2025-08-19 13:15:00|1147.75|1145.75|1147.25|1145.25|1149.5|1147.5|1147.25|1145.25|46
1755609600000|2025-08-19 13:20:00|1149.25|1144.25|1148|1146|1149.75|1146|1146.25|1143.75|11
1755609900000|2025-08-19 13:25:00|1147.75|1145.75|1146|1144|1148.5|1146.5|1145.75|1143.75|1
1755610200000|2025-08-19 13:30:00|1146.5|1144.5|1146.75|1144.75|1148.25|1145.25|1145.25|1143.25|53
1755610500000|2025-08-19 13:35:00|1147|1145|1147.25|1145.25|1150.25|1148.25|1146.75|1144.75|15
1755610800000|2025-08-19 13:40:00|1147|1145|1146|1144|1148.75|1145.5|1146|1142.75|12
1755611100000|2025-08-19 13:45:00|1145.75|1143.75|1144|1142|1146|1144|1143.75|1141.75|2
1755611400000|2025-08-19 13:50:00|1144.25|1142.25|1144.5|1142.5|1144.5|1142.5|1143.25|1141.25|15
1755611700000|2025-08-19 13:55:00|1144|1142|1144.75|1142.75|1145.75|1143.75|1143|1141|46
1755612000000|2025-08-19 14:00:00|1145|1143|1145.75|1143.75|1146|1144|1144|1142|12
1755612300000|2025-08-19 14:05:00|1146|1144|1145.25|1143.25|1146.25|1144.25|1144.75|1142.75|28
1755612600000|2025-08-19 14:10:00|1145.5|1143.5|1142|1140|1145.5|1143.5|1142|1140|12
1755612900000|2025-08-19 14:15:00|1142.25|1140.25|1140.25|1138.25|1143|1141|1139.75|1137.75|23
1755613200000|2025-08-19 14:20:00|1140|1138|1141.5|1139.5|1142.25|1140.25|1139.75|1137.75|10
1755613500000|2025-08-19 14:25:00|1142|1140|1141.75|1139.75|1143|1141|1140.5|1138.5|63
1755613800000|2025-08-19 14:30:00|1142|1140|1143.25|1141.25|1144|1142|1141|1139|28
1755614100000|2025-08-19 14:35:00|1143|1141|1140.25|1138.25|1143.25|1141.25|1140|1138|14
1755614400000|2025-08-19 14:40:00|1139.75|1137.75|1139.5|1137.5|1141|1139|1139.5|1137.5|1
1755614700000|2025-08-19 14:45:00|1139.75|1137.75|1138.75|1136.75|1141.25|1139.25|1137.5|1135.5|25
1755615000000|2025-08-19 14:50:00|1139|1137|1136.5|1134.5|1139|1137|1135|1133|39
1755615300000|2025-08-19 14:55:00|1136.25|1134.25|1137.75|1135.75|1139|1137|1136|1134|71
1755615600000|2025-08-19 15:00:00|1138.25|1136.25|1136.25|1134.25|1138.25|1136.25|1134.25|1132.25|24
1755615900000|2025-08-19 15:05:00|1136|1134|1133|1131|1136|1134|1132.25|1130.25|31
1755616200000|2025-08-19 15:10:00|1132.75|1130.75|1131.5|1129.5|1133|1131|1131.25|1129.25|34
1755616500000|2025-08-19 15:15:00|1131.25|1129.25|1129.75|1127.75|1132.25|1130.25|1129.5|1127.5|63
1755616800000|2025-08-19 15:20:00|1129.5|1127.5|1133|1131|1136.75|1133.5|1129.5|1127.5|7
1755617100000|2025-08-19 15:25:00|1134.25|1129.25|1134.25|1129.25|1134.25|1131|1131.5|1128.25|8
1755617400000|2025-08-19 15:30:00|1133|1131|1132.75|1130.75|1135.25|1133.25|1132|1129.25|28
1755617700000|2025-08-19 15:35:00|1133.75|1131.75|1133|1131|1133.75|1131.75|1132.25|1130.25|10
1755618000000|2025-08-19 15:40:00|1133.25|1131.25|1132.25|1130.25|1133.25|1131.25|1129.75|1127.75|35
1755618300000|2025-08-19 15:45:00|1132|1130|1131|1129|1132|1130|1130.75|1128.75|19
1755618600000|2025-08-19 15:50:00|1130.75|1128.75|1129.25|1127.25|1131|1129|1129.25|1127.25|13
1755618900000|2025-08-19 15:55:00|1129.5|1127.5|1128.75|1126.75|1129.75|1127.75|1128.25|1126.25|24
1755619200000|2025-08-19 16:00:00|1129.25|1127.25|1128.75|1126.75|1130.5|1128.5|1128|1126|3
1755619500000|2025-08-19 16:05:00|1129.25|1127.25|1129.25|1127.25|1129.5|1127.5|1128.25|1126.25|6
1755619800000|2025-08-19 16:10:00|1129|1127|1127.25|1125.25|1129|1127|1126.75|1124.75|26
1755620100000|2025-08-19 16:15:00|1127.5|1125.5|1128|1126|1128.25|1126.25|1126.5|1124.5|16
1755620400000|2025-08-19 16:20:00|1127.75|1125.75|1129.25|1127.25|1129.75|1127.75|1127.75|1125.75|8
1755620700000|2025-08-19 16:25:00|1129.5|1127.5|1128.5|1126.5|1129.75|1127.75|1128|1126|9
1755621000000|2025-08-19 16:30:00|1128.25|1126.25|1126.75|1124.75|1128.25|1126.25|1125.5|1123.5|33
1755621300000|2025-08-19 16:35:00|1126.5|1124.5|1126.5|1124.5|1127.75|1125.75|1126.5|1124.5|22
1755621600000|2025-08-19 16:40:00|1126.25|1124.25|1126.5|1124.5|1127|1125|1126|1124|5
1755621900000|2025-08-19 16:45:00|1127|1125|1126.5|1124.5|1128|1126|1126.5|1124.5|19
1755622200000|2025-08-19 16:50:00|1126.75|1124.75|1125.75|1123.75|1127|1125|1125.75|1123.75|27
1755622500000|2025-08-19 16:55:00|1126|1124|1123|1121|1126.75|1124.75|1121.5|1119.5|122
1755622800000|2025-08-19 17:00:00|1122.75|1120.75|1123|1121|1123.25|1121.25|1121.25|1119.25|37
1755623100000|2025-08-19 17:05:00|1123.75|1121.75|1123.25|1121.25|1124.25|1122.25|1122.5|1120.5|11
1755623400000|2025-08-19 17:10:00|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1122.75|1120.75|14
1755623700000|2025-08-19 17:15:00|1123.75|1121.75|1123.5|1121.5|1124.75|1122|1123.5|1119.75|2
1755624000000|2025-08-19 17:20:00|1123.75|1121.75|1123.25|1121.25|1124|1122|1122.75|1120.75|0
1755624300000|2025-08-19 17:25:00|1123|1121|1124|1122|1125|1123|1123|1121|2
1755624600000|2025-08-19 17:30:00|1123.75|1121.75|1123|1121|1124|1122|1122.75|1120.75|1
1755624900000|2025-08-19 17:35:00|1123.5|1121.5|1124|1122|1124.25|1122.25|1123|1121|3
1755625200000|2025-08-19 17:40:00|1123.75|1121.75|1123.5|1121.5|1124.25|1122.25|1123.5|1121.5|2
1755625500000|2025-08-19 17:45:00|1123.25|1121.25|1125.25|1123.25|1126.5|1124.5|1121.5|1119.5|19
1755625800000|2025-08-19 17:50:00|1125|1123|1124.25|1122.25|1126|1124|1124.25|1122.25|2
1755626100000|2025-08-19 17:55:00|1124|1122|1123.75|1121.75|1125.75|1122.75|1123.75|1120.75|21
1755626400000|2025-08-19 18:00:00|1123.5|1121.5|1122|1120|1123.75|1121.75|1122|1120|43
1755626700000|2025-08-19 18:05:00|1124|1122|1122.5|1120.5|1124|1122|1122.5|1120.5|37
1755627000000|2025-08-19 18:10:00|1122.75|1120.75|1122.75|1120.75|1123.5|1121.5|1122.25|1120.25|4
1755627300000|2025-08-19 18:15:00|1122.5|1120.5|1122.75|1120.75|1123|1121|1122.5|1120.5|18
1755627600000|2025-08-19 18:20:00|1122.5|1120.5|1123|1121|1123.5|1121.5|1122|1120|2
1755627900000|2025-08-19 18:25:00|1122.75|1120.75|1122.5|1120.5|1123|1121|1122|1120|4
1755628200000|2025-08-19 18:30:00|1122.25|1120.25|1122.75|1120.75|1122.75|1120.75|1122.25|1120.25|0
1755628500000|2025-08-19 18:35:00|1123|1121|1123|1121|1123.5|1121.5|1122.75|1120.75|3
1755628800000|2025-08-19 18:40:00|1123.5|1121.5|1123|1121|1123.5|1121.5|1122.75|1120.75|1
1755629100000|2025-08-19 18:45:00|1122.75|1120.75|1123.5|1121.5|1123.5|1121.5|1122.75|1120.75|5
1755629400000|2025-08-19 18:50:00|1123.25|1121.25|1125|1123|1125.5|1123.5|1123|1121|4
1755629700000|2025-08-19 18:55:00|1125.75|1123.75|1124.75|1122.75|1126|1124|1124.5|1122.5|3
1755630000000|2025-08-19 19:00:00|1124.5|1122.5|1124.25|1122.25|1124.75|1122.75|1123.75|1121.75|13
1755630300000|2025-08-19 19:05:00|1124|1122|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|13
1755630600000|2025-08-19 19:10:00|1124|1122|1124|1122|1124.5|1122.5|1123.75|1121.75|0
1755631200000|2025-08-19 19:20:00|1124.25|1122.25|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|1
1755631500000|2025-08-19 19:25:00|1124|1122|1125|1123|1125.25|1123.25|1123.75|1121.75|0
1755631800000|2025-08-19 19:30:00|1125.25|1123.25|1125.25|1123.25|1126.25|1124.25|1125.25|1123.25|13
1755632100000|2025-08-19 19:35:00|1125|1123|1124|1122|1126.75|1123.25|1124|1120.75|0
1755632400000|2025-08-19 19:40:00|1125.75|1120.75|1124.5|1122.5|1125.75|1122.75|1124|1120.75|0
1755632700000|2025-08-19 19:45:00|1124.75|1122.75|1124.5|1122.5|1125|1123|1124.5|1122.5|0
1755633000000|2025-08-19 19:50:00|1124.25|1122.25|1124.5|1122.5|1125.75|1122.75|1124|1120.25|0
1755633300000|2025-08-19 19:55:00|1125|1123|1126.25|1124.25|1127.25|1124.75|1125|1121.25|2
1755633600000|2025-08-19 20:00:00|1126.5|1124.5|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|0
1755633900000|2025-08-19 20:05:00|1127.5|1125.5|1126.5|1124.5|1129.25|1126.25|1126.25|1124.25|1
1755634200000|2025-08-19 20:10:00|1126.25|1124.25|1127|1125|1128.25|1125|1126|1122.75|0
1755634500000|2025-08-19 20:15:00|1127.25|1125.25|1128.25|1123.25|1128.75|1125.25|1127|1123.25|0
1755634800000|2025-08-19 20:20:00|1127|1125|1127.5|1125.5|1128.75|1125.5|1127|1123.25|0
1755635100000|2025-08-19 20:25:00|1127.25|1125.25|1127.5|1125.5|1127.75|1125.75|1127.25|1125.25|0
1755635400000|2025-08-19 20:30:00|1127.75|1125.75|1128|1126|1128.25|1126.25|1127.5|1125.5|0
1755635700000|2025-08-19 20:35:00|1128.25|1126.25|1127.75|1125.75|1128.25|1126.25|1127.5|1125.5|1
1755636000000|2025-08-19 20:40:00|1127.5|1125.5|1126.75|1124.75|1127.75|1125.75|1126.75|1124.75|0
1755636300000|2025-08-19 20:45:00|1127.25|1125.25|1127.25|1125.25|1127.75|1125.75|1127|1125|0
1755636600000|2025-08-19 20:50:00|1127.5|1125.5|1128.25|1123.25|1128.25|1125.5|1126.25|1123.25|1
1755636900000|2025-08-19 20:55:00|1127|1125|1126.75|1124.75|1128.25|1125.75|1126.5|1123.25|1
1755640800000|2025-08-19 22:00:00|1129|1124|1127.5|1125.5|1129|1126.25|1127.5|1123.5|0
1755641100000|2025-08-19 22:05:00|1127.75|1125.75|1129.25|1124.25|1129.25|1126|1127.5|1124.25|0
1755641400000|2025-08-19 22:10:00|1128|1126|1128|1126|1129.75|1126|1128|1124.75|0
1755641700000|2025-08-19 22:15:00|1129.25|1124.25|1128.75|1123.75|1129.25|1126|1127|1123.25|0
1755642000000|2025-08-19 22:20:00|1127|1125|1129.25|1124.25|1129.25|1125.5|1127|1123.75|0
1755642300000|2025-08-19 22:25:00|1127.5|1125.5|1128|1126|1129.25|1126|1127.5|1124.25|0
1755642600000|2025-08-19 22:30:00|1129.25|1124.25|1127.75|1125.75|1129.25|1126.25|1127.5|1124.25|0
1755642900000|2025-08-19 22:35:00|1127.5|1125.5|1127.25|1125.25|1127.5|1125.5|1126.5|1124.5|1
1755643200000|2025-08-19 22:40:00|1127|1125|1127.5|1125.5|1128.75|1125.5|1127|1123.75|0
1755643500000|2025-08-19 22:45:00|1128.75|1123.75|1129.25|1124.25|1129.25|1125.5|1127.5|1123.75|0
1755643800000|2025-08-19 22:50:00|1127.5|1125.5|1128|1126|1129.25|1126|1127.5|1124.25|0
1755644100000|2025-08-19 22:55:00|1129.25|1124.25|1129.75|1124.75|1129.75|1126|1128|1124.25|0
1755644400000|2025-08-19 23:00:00|1128.5|1126.5|1128.5|1126.5|1129.75|1126.5|1128.5|1124.75|0
1755644700000|2025-08-19 23:05:00|1129.75|1124.75|1128.5|1126.5|1129.75|1126.5|1128.25|1124.75|0
1755645000000|2025-08-19 23:10:00|1127.75|1125.75|1128|1126|1129.25|1126.25|1127.5|1124.25|0
1755645300000|2025-08-19 23:15:00|1129.25|1124.25|1128|1126|1129.25|1126|1128|1124.25|0
1755645900000|2025-08-19 23:25:00|1128.25|1126.25|1128|1126|1129.25|1126.25|1128|1124.25|0
1755646200000|2025-08-19 23:30:00|1128.25|1126.25|1128|1126|1128.25|1126.25|1128|1126|0
1755646800000|2025-08-19 23:40:00|1128.25|1126.25|1128.25|1126.25|1128.25|1126.25|1128|1126|0
1755647100000|2025-08-19 23:45:00|1128|1126|1128|1126|1128.25|1126.25|1128|1126|0
1755647400000|2025-08-19 23:50:00|1127.75|1125.75|1128|1126|1129.25|1126|1127.5|1124.25|0
1755647700000|2025-08-19 23:55:00|1127.75|1125.75|1127.75|1125.75|1128|1126|1127.5|1125.5|0
1755648000000|2025-08-20 00:00:00|1127.5|1125.5|1127.75|1125.75|1128|1126|1127.25|1125.25|0
1755648300000|2025-08-20 00:05:00|1127.5|1125.5|1127.75|1125.75|1128|1126|1127.5|1125.5|0
1755648600000|2025-08-20 00:10:00|1128|1126|1127.75|1125.75|1128.25|1126.25|1127.5|1125.5|0
1755648900000|2025-08-20 00:15:00|1127.25|1125.25|1127.5|1125.5|1127.75|1125.75|1127.25|1125.25|0
1755649200000|2025-08-20 00:20:00|1127.75|1125.75|1127.25|1125.25|1127.75|1125.75|1127.25|1125.25|0
1755649500000|2025-08-20 00:25:00|1127|1125|1127|1125|1127.25|1125.25|1127|1125|0
1755649800000|2025-08-20 00:30:00|1127.5|1125.5|1127.25|1125.25|1127.5|1125.5|1127.25|1125.25|0
1755650100000|2025-08-20 00:35:00|1127.5|1125.5|1127.25|1125.25|1127.5|1125.5|1127.25|1125.25|0
1755651000000|2025-08-20 00:50:00|1127.5|1125.5|1127.25|1125.25|1127.75|1125.75|1127.25|1125.25|0
1755651300000|2025-08-20 00:55:00|1127.5|1125.5|1127.5|1125.5|1128|1126|1127|1125|1
1755651600000|2025-08-20 01:00:00|1127.25|1125.25|1124.75|1122.75|1127.5|1125.5|1124.25|1122.25|1
1755651900000|2025-08-20 01:05:00|1124.5|1122.5|1125.5|1123.5|1125.5|1123.5|1124.5|1122.5|0
1755652200000|2025-08-20 01:10:00|1125.25|1123.25|1124.75|1122.75|1125.25|1123.25|1124.25|1122.25|2
1755652500000|2025-08-20 01:15:00|1124.5|1122.5|1124.75|1122.75|1125|1123|1124.25|1122.25|0
1755652800000|2025-08-20 01:20:00|1124.25|1122.25|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|1
1755653100000|2025-08-20 01:25:00|1124|1122|1121.25|1116.25|1124.25|1122.25|1119|1115.25|6
1755653400000|2025-08-20 01:30:00|1119.5|1117.5|1114.25|1112.25|1121.25|1117.5|1112.75|1110.75|7
1755653700000|2025-08-20 01:35:00|1114|1112|1105|1103|1114|1112|1105|1103|8
1755654000000|2025-08-20 01:40:00|1105.25|1103.25|1117.25|1115.25|1118.75|1116.75|1104.75|1102.75|13
1755654300000|2025-08-20 01:45:00|1118.25|1116.25|1118|1116|1119.25|1117.25|1116.5|1114.5|1
1755654600000|2025-08-20 01:50:00|1117.75|1115.75|1118.5|1116.5|1118.75|1116.75|1116.5|1114.5|0
1755654900000|2025-08-20 01:55:00|1118.25|1116.25|1118.25|1113.25|1118.75|1116.5|1116.5|1113.25|1
1755655200000|2025-08-20 02:00:00|1116.5|1114.5|1116.75|1114.75|1118.25|1115|1116.5|1113.25|0
1755655500000|2025-08-20 02:05:00|1117|1115|1118|1116|1119.25|1116|1116.75|1114.25|1
1755655800000|2025-08-20 02:10:00|1119.25|1114.25|1119|1117|1120.75|1117.5|1118|1114.25|1
1755656100000|2025-08-20 02:15:00|1120.25|1115.25|1119|1117|1120.25|1117|1118.5|1114.75|0
1755656400000|2025-08-20 02:20:00|1118.5|1116.5|1118|1116|1119.75|1116.75|1118|1114.25|0
1755656700000|2025-08-20 02:25:00|1118.25|1116.25|1118.5|1116.5|1120.25|1116.5|1118|1114.75|0
1755657000000|2025-08-20 02:30:00|1120.25|1115.25|1119.75|1117.75|1120.75|1117.75|1118.5|1115.25|0
1755657300000|2025-08-20 02:35:00|1119.5|1117.5|1119.75|1117.75|1119.75|1117.75|1119.5|1117.5|0
1755657600000|2025-08-20 02:40:00|1119.5|1117.5|1116.5|1114.5|1119.75|1117.75|1116.5|1114.5|3
1755657900000|2025-08-20 02:45:00|1116.25|1114.25|1117.25|1112.25|1117.75|1114.25|1115|1111.25|2
1755658200000|2025-08-20 02:50:00|1116|1114|1116.5|1114.5|1118.25|1114.5|1116|1112.75|0
1755658500000|2025-08-20 02:55:00|1117.75|1112.75|1117.75|1112.75|1117.75|1114.5|1116|1112.25|0
1755658800000|2025-08-20 03:00:00|1117.5|1112.5|1115.75|1113.75|1117.75|1114.25|1115.5|1111.75|0
1755659100000|2025-08-20 03:05:00|1117.75|1112.75|1117|1115|1118.25|1115|1116|1112.25|0
1755659400000|2025-08-20 03:10:00|1118.25|1113.25|1116.75|1114.75|1118.25|1114.75|1116.5|1112.75|0
1755659700000|2025-08-20 03:15:00|1116.5|1114.5|1113|1111|1117.25|1114.75|1112.5|1108.75|2
1755660000000|2025-08-20 03:20:00|1114.25|1109.25|1115.75|1113.75|1115.75|1113.75|1113|1109.25|6
1755660300000|2025-08-20 03:25:00|1115.5|1113.5|1115.75|1113.75|1116|1114|1115.25|1113.25|0
1755660600000|2025-08-20 03:30:00|1115.5|1113.5|1114.75|1112.75|1115.5|1113.5|1114.5|1112.5|0
1755660900000|2025-08-20 03:35:00|1114.5|1112.5|1115.75|1113.75|1115.75|1113.75|1114.5|1112.5|1
1755661200000|2025-08-20 03:40:00|1115.25|1113.25|1114.5|1112.5|1115.25|1113.25|1114|1112|0
1755661500000|2025-08-20 03:45:00|1114.75|1112.75|1115.25|1113.25|1115.5|1113.5|1114.5|1112.5|0
1755661800000|2025-08-20 03:50:00|1115.5|1113.5|1116.5|1114.5|1117.75|1114.5|1115|1112.25|6
1755662100000|2025-08-20 03:55:00|1116.25|1114.25|1116|1114|1118.25|1115|1115.75|1113.25|0
1755662400000|2025-08-20 04:00:00|1116.25|1114.25|1116.5|1114.5|1116.5|1114.5|1116.25|1114.25|2
1755662700000|2025-08-20 04:05:00|1116.25|1114.25|1116.5|1114.5|1116.75|1114.75|1116.25|1114.25|0
1755663000000|2025-08-20 04:10:00|1116.25|1114.25|1116.75|1114.75|1117|1115|1116.25|1114.25|1
1755663600000|2025-08-20 04:20:00|1117|1115|1119.25|1114.25|1119.25|1116|1117|1113.75|2
1755663900000|2025-08-20 04:25:00|1117.5|1115.5|1119.75|1114.75|1119.75|1116|1117|1113.25|0
1755664200000|2025-08-20 04:30:00|1118.5|1116.5|1118.5|1116.5|1119.75|1116.5|1118.5|1114.75|1
1755664500000|2025-08-20 04:35:00|1119.75|1114.75|1120.25|1115.25|1120.25|1117|1118.5|1114.75|0
1755664800000|2025-08-20 04:40:00|1118.5|1116.5|1118.5|1116.5|1120.25|1117.5|1118|1114.75|1
1755665700000|2025-08-20 04:55:00|1118.25|1116.25|1117.75|1115.75|1118.5|1116.5|1117.5|1115.5|0
1755666000000|2025-08-20 05:00:00|1117.5|1115.5|1117.5|1115.5|1118.25|1116.25|1117.25|1115.25|4
1755666300000|2025-08-20 05:05:00|1117.75|1115.75|1117.25|1115.25|1117.75|1115.75|1117|1115|0
1755666600000|2025-08-20 05:10:00|1117|1115|1116.5|1114.5|1117.25|1115.25|1116.5|1114.5|0
1755666900000|2025-08-20 05:15:00|1116.25|1114.25|1116|1114|1117.5|1115.5|1116|1114|1
1755667200000|2025-08-20 05:20:00|1116.25|1114.25|1116.5|1114.5|1117.75|1114.5|1115.75|1112.75|5
1755667500000|2025-08-20 05:25:00|1118.25|1113.25|1118.25|1113.25|1118.25|1115|1116.5|1113.25|0
1755667800000|2025-08-20 05:30:00|1117|1115|1117.5|1115.5|1118.75|1115.5|1116.75|1113.75|0
1755668100000|2025-08-20 05:35:00|1118.75|1113.75|1119.75|1114.75|1119.75|1116.5|1117|1113.75|0
1755668400000|2025-08-20 05:40:00|1118.5|1116.5|1117.5|1115.5|1119.75|1116.5|1117|1113.75|0
1755668700000|2025-08-20 05:45:00|1119.25|1114.25|1119.25|1117.25|1119.75|1117.25|1117.5|1114.25|0
1755669000000|2025-08-20 05:50:00|1119.75|1117.75|1121.25|1119.25|1121.5|1119.5|1119.75|1117.75|1
1755669300000|2025-08-20 05:55:00|1121.5|1119.5|1122.5|1120.5|1124.25|1121|1120.5|1117.25|1
1755669600000|2025-08-20 06:00:00|1124.25|1119.25|1122|1120|1124.25|1121|1121.5|1118.75|0
1755669900000|2025-08-20 06:05:00|1122.25|1120.25|1123.5|1121.5|1124.25|1121.5|1121.5|1118.25|0
1755670200000|2025-08-20 06:10:00|1123.75|1121.75|1123|1121|1124.75|1122.25|1122.75|1119.25|8
1755670500000|2025-08-20 06:15:00|1123.25|1121.25|1123.25|1121.25|1123.5|1121.5|1123|1121|0
1755670800000|2025-08-20 06:20:00|1123.5|1121.5|1121.5|1119.5|1123.75|1121.75|1121.5|1118.25|1
1755671100000|2025-08-20 06:25:00|1121.75|1119.75|1122.5|1120.5|1124.25|1120.5|1121.25|1119.25|0
1755671400000|2025-08-20 06:30:00|1124.25|1119.25|1123|1121|1124.25|1121.5|1122.25|1119.25|4
1755671700000|2025-08-20 06:35:00|1122.75|1120.75|1123.5|1121.5|1125.25|1122|1122.25|1119.75|0
1755672000000|2025-08-20 06:40:00|1123.75|1121.75|1124|1122|1124.25|1122|1122.75|1119.25|0
1755672300000|2025-08-20 06:45:00|1123.75|1121.75|1123|1121|1124.25|1122.25|1122.5|1119.25|0
1755672600000|2025-08-20 06:50:00|1123.25|1121.25|1123.5|1121.5|1124.75|1121.5|1123|1119.75|0
1755672900000|2025-08-20 06:55:00|1123.75|1121.75|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|6
1755673200000|2025-08-20 07:00:00|1124|1122|1124.25|1122.25|1126.25|1124.25|1123.25|1120.25|15
1755673500000|2025-08-20 07:05:00|1124.5|1122.5|1124.75|1122.75|1126.5|1124.5|1124.5|1122.5|5
1755673800000|2025-08-20 07:10:00|1125|1123|1126.25|1124.25|1126.25|1124.25|1124.75|1122.75|1
1755674100000|2025-08-20 07:15:00|1126.5|1124.5|1127.25|1125.25|1128|1126|1126.5|1124.5|3
1755674400000|2025-08-20 07:20:00|1127.5|1125.5|1126|1124|1127.5|1125.5|1125.75|1123.75|0
1755674700000|2025-08-20 07:25:00|1125.75|1123.75|1125.75|1123.75|1126.25|1124.25|1124.25|1122.25|11
1755675000000|2025-08-20 07:30:00|1126|1124|1126|1124|1126|1124|1125|1123|27
1755675300000|2025-08-20 07:35:00|1125.75|1123.75|1124.75|1122.75|1127.25|1124|1124.75|1122.25|33
1755675600000|2025-08-20 07:40:00|1124.5|1122.5|1122.75|1120.75|1124.5|1122.5|1122.75|1120.75|14
1755675900000|2025-08-20 07:45:00|1123|1121|1124|1122|1124.25|1122.25|1123|1121|0
1755676200000|2025-08-20 07:50:00|1123.75|1121.75|1123.75|1121.75|1124|1122|1123.25|1121.25|0
1755676500000|2025-08-20 07:55:00|1124|1122|1125.5|1123.5|1127.25|1123.5|1124|1122|3
1755676800000|2025-08-20 08:00:00|1125.25|1123.25|1124.75|1122.75|1125.5|1123.5|1123.75|1121.75|23
1755677100000|2025-08-20 08:05:00|1124.5|1122.5|1124.25|1122.25|1124.75|1122.75|1123.75|1121.75|0
1755677400000|2025-08-20 08:10:00|1124.75|1122.75|1124.5|1122.5|1125.25|1123.25|1124.25|1122.25|5
1755677700000|2025-08-20 08:15:00|1124.25|1122.25|1123.75|1121.75|1125.5|1123.5|1123.5|1120.25|12
1755678000000|2025-08-20 08:20:00|1124|1122|1123.25|1121.25|1126.5|1124.5|1122.75|1120.75|52
1755678300000|2025-08-20 08:25:00|1123.5|1121.5|1124.25|1119.25|1125.75|1122.5|1122.5|1119.25|5
1755678600000|2025-08-20 08:30:00|1123|1121|1124|1122|1126.25|1122.5|1123|1119.25|0
1755678900000|2025-08-20 08:35:00|1125.25|1120.25|1124.25|1122.25|1125.25|1122.25|1123.5|1120.25|21
1755679200000|2025-08-20 08:40:00|1124.5|1122.5|1124.25|1122.25|1124.75|1122.75|1124.25|1122.25|8
1755679500000|2025-08-20 08:45:00|1124|1122|1123.75|1121.75|1124|1122|1123|1121|11
1755679800000|2025-08-20 08:50:00|1123.5|1121.5|1123.75|1121.75|1124|1122|1122.75|1120.75|0
1755680100000|2025-08-20 08:55:00|1122.75|1120.75|1122.75|1120.75|1122.75|1120.75|1121.25|1119.25|30
1755680400000|2025-08-20 09:00:00|1123|1121|1122|1120|1123.5|1121.5|1122|1120|12
1755680700000|2025-08-20 09:05:00|1123.25|1118.25|1123.5|1121.5|1124.75|1121.5|1122|1118.25|0
1755681000000|2025-08-20 09:10:00|1123.75|1121.75|1124|1122|1125.75|1122.5|1123.5|1120.25|0
1755681300000|2025-08-20 09:15:00|1124.25|1122.25|1124.5|1122.5|1125.25|1123.25|1124.25|1122.25|1
1755681600000|2025-08-20 09:20:00|1124.25|1122.25|1123.75|1121.75|1124.25|1122.25|1123.75|1121.75|10
1755681900000|2025-08-20 09:25:00|1124|1122|1123.75|1121.75|1124.75|1122.75|1123.75|1121.75|12
1755682200000|2025-08-20 09:30:00|1124|1122|1124|1122|1124.5|1122.5|1123.75|1121.75|1
1755682500000|2025-08-20 09:35:00|1124.25|1122.25|1126|1124|1126.25|1124.25|1123.5|1121.5|43
1755682800000|2025-08-20 09:40:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|1
1755683100000|2025-08-20 09:45:00|1126|1124|1125|1123|1126.25|1124.25|1125|1123|59
1755683400000|2025-08-20 09:50:00|1124.75|1122.75|1124|1122|1124.75|1122.75|1123.25|1121.25|37
1755683700000|2025-08-20 09:55:00|1123.75|1121.75|1124.5|1122.5|1124.75|1122.75|1123.75|1121.75|11
1755684000000|2025-08-20 10:00:00|1124.75|1122.75|1124.75|1122.75|1125|1123|1123.75|1121.75|1
1755684300000|2025-08-20 10:05:00|1124.5|1122.5|1125.25|1123.25|1125.25|1123.25|1124.5|1122.5|7
1755684600000|2025-08-20 10:10:00|1126.25|1124.25|1126|1124|1126.5|1124.5|1125.75|1123.75|42
1755684900000|2025-08-20 10:15:00|1126.25|1124.25|1125.25|1123.25|1126.25|1124.25|1124.75|1122.75|16
1755685200000|2025-08-20 10:20:00|1125|1123|1124.25|1122.25|1125|1123|1124|1122|19
1755685500000|2025-08-20 10:25:00|1124|1122|1124|1122|1124.5|1122.5|1123.75|1121.75|3
1755685800000|2025-08-20 10:30:00|1124.25|1122.25|1124.75|1122.75|1125|1123|1124.25|1122.25|6
1755686100000|2025-08-20 10:35:00|1125|1123|1123.25|1121.25|1125|1123|1123.25|1121.25|2
1755686400000|2025-08-20 10:40:00|1123.5|1121.5|1123.25|1121.25|1123.5|1121.5|1123.25|1121.25|0
1755686700000|2025-08-20 10:45:00|1123.5|1121.5|1123.5|1121.5|1123.75|1121.75|1123.25|1121.25|0
1755687000000|2025-08-20 10:50:00|1123.75|1121.75|1123.5|1121.5|1124|1122|1123.25|1121.25|1
1755687300000|2025-08-20 10:55:00|1123.75|1121.75|1122.5|1120.5|1123.75|1121.75|1122.5|1120.5|14
1755687600000|2025-08-20 11:00:00|1122.75|1120.75|1123|1121|1123.25|1121.25|1122.25|1120.25|10
1755687900000|2025-08-20 11:05:00|1123.25|1121.25|1125.25|1123.25|1125.25|1123.25|1123|1121|15
1755688200000|2025-08-20 11:10:00|1125|1123|1127|1125|1127|1125|1125|1123|2
1755688500000|2025-08-20 11:15:00|1126.75|1124.75|1126.5|1124.5|1127|1125|1126.5|1124.5|6
1755688800000|2025-08-20 11:20:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|23
1755689100000|2025-08-20 11:25:00|1126.25|1124.25|1126.75|1124.75|1126.75|1124.75|1126.25|1124.25|25
1755689400000|2025-08-20 11:30:00|1126.5|1124.5|1127.75|1125.75|1128.25|1126.25|1125.5|1123.5|16
1755689700000|2025-08-20 11:35:00|1128|1126|1128|1126|1129.25|1127.25|1127.25|1125.25|46
1755690000000|2025-08-20 11:40:00|1127.75|1125.75|1126.75|1124.75|1128.25|1126.25|1126.75|1124.75|5
1755690300000|2025-08-20 11:45:00|1125.75|1123.75|1127.75|1125.75|1127.75|1125.75|1125.75|1123.75|1
1755690600000|2025-08-20 11:50:00|1128|1126|1128|1126|1129.75|1126.75|1127.75|1124.75|36
1755690900000|2025-08-20 11:55:00|1128.25|1126.25|1127.75|1125.75|1129.25|1126.75|1127.25|1123.75|20
1755691200000|2025-08-20 12:00:00|1128|1126|1135.5|1133.5|1136|1134|1128|1126|18
1755691500000|2025-08-20 12:05:00|1135.75|1133.75|1133.75|1131.75|1135.75|1133.75|1132.5|1130.5|2
1755691800000|2025-08-20 12:10:00|1133.25|1131.25|1135|1133|1135.5|1133.5|1133.25|1131.25|30
1755692100000|2025-08-20 12:15:00|1134.75|1132.75|1132.5|1130.5|1135|1133|1132|1130|7
1755692400000|2025-08-20 12:20:00|1132.25|1130.25|1131.25|1129.25|1133|1131|1130.25|1128.25|114
1755692700000|2025-08-20 12:25:00|1131|1129|1130.75|1128.75|1133.25|1130.5|1129.5|1127.5|38
1755693000000|2025-08-20 12:30:00|1131|1129|1132|1130|1135.75|1133.75|1130.25|1128.25|93
1755693300000|2025-08-20 12:35:00|1132.25|1130.25|1133.25|1131.25|1134.75|1131.75|1131.75|1129.75|15
1755693600000|2025-08-20 12:40:00|1134.25|1132.25|1133|1131|1135.25|1132.75|1132.25|1130.25|20
1755693900000|2025-08-20 12:45:00|1133.25|1131.25|1137.75|1135.75|1137.75|1135.75|1133.25|1131.25|22
1755694200000|2025-08-20 12:50:00|1138.5|1136.5|1138|1136|1140.25|1138|1137.75|1135.25|20
1755694500000|2025-08-20 12:55:00|1138.25|1136.25|1140.75|1138.75|1140.75|1138.75|1138.25|1136.25|22
1755694800000|2025-08-20 13:00:00|1140.5|1138.5|1140.75|1138.75|1141.25|1139.25|1137.75|1135.75|21
1755695100000|2025-08-20 13:05:00|1140.5|1138.5|1141.75|1139.75|1142.5|1140.5|1140|1137.25|108
1755695400000|2025-08-20 13:10:00|1142|1140|1139.75|1137.75|1143.75|1141.75|1139.5|1137.5|44
1755695700000|2025-08-20 13:15:00|1140.5|1138.5|1139.25|1137.25|1141|1139|1138.25|1136.25|41
1755696000000|2025-08-20 13:20:00|1139.5|1137.5|1140.5|1138.5|1141|1139|1138.75|1136.75|42
1755696300000|2025-08-20 13:25:00|1140.25|1138.25|1139.5|1137.5|1141|1139|1138.5|1135.75|85
1755696600000|2025-08-20 13:30:00|1139.25|1137.25|1140|1138|1140.25|1138.25|1137.25|1135.25|52
1755696900000|2025-08-20 13:35:00|1141.25|1139.25|1142.5|1140.5|1144|1142|1141|1139|33
1755697200000|2025-08-20 13:40:00|1142|1140|1143.5|1141.5|1144|1142|1141.5|1139.5|36
1755697500000|2025-08-20 13:45:00|1143.75|1141.75|1138.25|1136.25|1144|1142|1137.75|1135.75|15
1755697800000|2025-08-20 13:50:00|1138|1136|1134.75|1132.75|1138|1136|1134.75|1132.75|14
1755698100000|2025-08-20 13:55:00|1134.25|1132.25|1135.25|1133.25|1135.75|1133.75|1134|1132|243
1755698400000|2025-08-20 14:00:00|1135|1133|1136|1134|1138|1136|1134.5|1132.5|14
1755698700000|2025-08-20 14:05:00|1135.75|1133.75|1130.75|1128.75|1135.75|1133.75|1130.5|1128.5|71
1755699000000|2025-08-20 14:10:00|1131.25|1129.25|1131|1129|1133.25|1131.25|1129.5|1127.5|22
1755699300000|2025-08-20 14:15:00|1131.25|1129.25|1131.75|1129.75|1132.75|1130.75|1129.75|1127.75|91
1755699600000|2025-08-20 14:20:00|1132|1130|1132.25|1130.25|1133|1131|1132|1130|18
1755699900000|2025-08-20 14:25:00|1132|1130|1131.5|1129.5|1132.5|1130.5|1131.5|1129.5|5
1755700200000|2025-08-20 14:30:00|1131.75|1129.75|1131.5|1129.5|1132.75|1130.75|1130.75|1128.75|96
1755700500000|2025-08-20 14:35:00|1131.75|1129.75|1134.25|1132.25|1134.5|1132.5|1131.25|1129.25|74
1755700800000|2025-08-20 14:40:00|1133.75|1131.75|1132|1130|1133.75|1131.75|1132|1130|59
1755701100000|2025-08-20 14:45:00|1132.25|1130.25|1131.75|1129.75|1133.25|1131.25|1130.25|1128.25|47
1755701400000|2025-08-20 14:50:00|1131.5|1129.5|1130.75|1128.75|1132.5|1130.5|1129.5|1127.5|102
1755701700000|2025-08-20 14:55:00|1130.5|1128.5|1127.75|1125.75|1130.5|1128.5|1127.5|1124.25|63
1755702000000|2025-08-20 15:00:00|1127.5|1125.5|1124.25|1122.25|1128|1126|1123.75|1121.75|118
1755702300000|2025-08-20 15:05:00|1124|1122|1123.75|1121.75|1124.75|1122.75|1122.75|1120.75|89
1755702600000|2025-08-20 15:10:00|1123.5|1121.5|1124.25|1122.25|1125.25|1123.25|1122.75|1120.75|37
1755702900000|2025-08-20 15:15:00|1124|1122|1127.25|1125.25|1127.75|1125.75|1123.75|1120.75|16
1755703200000|2025-08-20 15:20:00|1127|1125|1127.75|1125.75|1128.5|1126.5|1126.5|1124.5|27
1755703500000|2025-08-20 15:25:00|1128|1126|1127.5|1125.5|1128.5|1126.5|1126.5|1124.5|34
1755703800000|2025-08-20 15:30:00|1127.75|1125.75|1128.75|1126.75|1129.25|1127.25|1127|1125|36
1755704100000|2025-08-20 15:35:00|1129|1127|1129.25|1127.25|1129.5|1127.5|1128.25|1126.25|36
1755704400000|2025-08-20 15:40:00|1129.5|1127.5|1127.25|1125.25|1129.75|1127.75|1126.75|1124.75|18
1755704700000|2025-08-20 15:45:00|1127|1125|1128.75|1126.75|1128.75|1126.75|1127|1125|11
1755705000000|2025-08-20 15:50:00|1128.5|1126.5|1127|1125|1128.5|1126.5|1127|1125|1
1755705300000|2025-08-20 15:55:00|1127.25|1125.25|1127.25|1125.25|1127.75|1125.75|1126.75|1124.75|9
1755705600000|2025-08-20 16:00:00|1127.5|1125.5|1128.75|1126.75|1129.25|1127.25|1127.5|1125.5|20
1755705900000|2025-08-20 16:05:00|1128.5|1126.5|1128.25|1126.25|1129|1127|1127.75|1125.75|4
1755706200000|2025-08-20 16:10:00|1128|1126|1129.25|1127.25|1130.5|1128.5|1128|1126|21
1755706500000|2025-08-20 16:15:00|1129.5|1127.5|1130.75|1128.75|1131.5|1129.5|1129.5|1127.5|40
1755706800000|2025-08-20 16:20:00|1130.5|1128.5|1130.75|1128.75|1131.75|1129.75|1130|1128|12
1755707100000|2025-08-20 16:25:00|1131|1129|1131.25|1129.25|1131.75|1129.75|1130.75|1128.75|4
1755707400000|2025-08-20 16:30:00|1131.5|1129.5|1131.75|1129.75|1132|1130|1131|1129|33
1755707700000|2025-08-20 16:35:00|1131.5|1129.5|1131.5|1129.5|1131.75|1129.75|1131.25|1129.25|0
1755708000000|2025-08-20 16:40:00|1132|1130|1132.75|1130.75|1133.5|1131.5|1131.75|1129.75|7
1755708300000|2025-08-20 16:45:00|1133|1131|1132.75|1130.75|1133|1131|1131.25|1129.25|58
1755708600000|2025-08-20 16:50:00|1132.5|1130.5|1132.75|1130.75|1133.5|1131.5|1132|1130|44
1755708900000|2025-08-20 16:55:00|1132.5|1130.5|1132.25|1130.25|1133.5|1131.5|1131.25|1129.25|114
1755709200000|2025-08-20 17:00:00|1132|1130|1136|1134|1136|1134|1132|1130|24
1755709500000|2025-08-20 17:05:00|1135.5|1133.5|1135.25|1133.25|1135.75|1133.75|1134.5|1132.5|6
1755709800000|2025-08-20 17:10:00|1135|1133|1135.75|1133.75|1136.75|1134.75|1134.5|1132.5|22
1755710100000|2025-08-20 17:15:00|1135.5|1133.5|1134.5|1132.5|1135.5|1133.5|1134.25|1132.25|1
1755710400000|2025-08-20 17:20:00|1134.75|1132.75|1135|1133|1135.25|1133.25|1134.5|1132.5|6
1755710700000|2025-08-20 17:25:00|1135.25|1133.25|1134|1132|1135.75|1133.75|1134|1132|9
1755711000000|2025-08-20 17:30:00|1134.25|1132.25|1134.5|1132.5|1135.75|1133.5|1134|1130.75|0
1755711300000|2025-08-20 17:35:00|1134|1132|1133|1131|1134.75|1132|1133|1129.75|1
1755711600000|2025-08-20 17:40:00|1133.25|1131.25|1133.75|1131.75|1133.75|1131.75|1133.25|1131.25|0
1755711900000|2025-08-20 17:45:00|1133.5|1131.5|1134.5|1132.5|1135.75|1132.5|1133.5|1130.75|0
1755712200000|2025-08-20 17:50:00|1134|1132|1135.75|1133.75|1136.75|1133.75|1134|1131.75|0
1755712500000|2025-08-20 17:55:00|1135.5|1133.5|1135|1133|1136.25|1133.5|1134.25|1131.25|2
1755712800000|2025-08-20 18:00:00|1134.75|1132.75|1134|1132|1136.25|1133.5|1133.75|1131.25|14
1755713100000|2025-08-20 18:05:00|1134.25|1132.25|1134.25|1132.25|1135.25|1133.25|1133.75|1131.75|5
1755713400000|2025-08-20 18:10:00|1134.5|1132.5|1134.75|1132.75|1135|1133|1134.25|1132.25|0
1755713700000|2025-08-20 18:15:00|1134.5|1132.5|1134.25|1132.25|1134.75|1132.75|1134|1132|1
1755714000000|2025-08-20 18:20:00|1134.5|1132.5|1133.75|1131.75|1134.5|1132.5|1133.75|1131.75|0
1755714300000|2025-08-20 18:25:00|1134|1132|1133.75|1131.75|1134.5|1132.5|1133.75|1131.75|0
1755714600000|2025-08-20 18:30:00|1134|1132|1134.75|1132.75|1134.75|1132.75|1133.75|1131.75|0
1755714900000|2025-08-20 18:35:00|1135|1133|1135.75|1133.75|1136|1134|1135|1133|0
1755715200000|2025-08-20 18:40:00|1135.5|1133.5|1135.5|1133.5|1135.75|1133.75|1135.5|1133.5|0
1755715500000|2025-08-20 18:45:00|1135.25|1133.25|1135.25|1133.25|1135.5|1133.5|1134.25|1132.25|1
1755715800000|2025-08-20 18:50:00|1135|1133|1135.25|1133.25|1135.5|1133.5|1135|1133|0
1755716100000|2025-08-20 18:55:00|1135|1133|1134.25|1132.25|1135|1133|1134.25|1132.25|3
1755716400000|2025-08-20 19:00:00|1134|1132|1134|1132|1134.75|1132.75|1134|1132|0
1755716700000|2025-08-20 19:05:00|1133.75|1131.75|1135|1133|1135.25|1133.25|1133.75|1131.75|3
1755717000000|2025-08-20 19:10:00|1135.25|1133.25|1136|1134|1136|1134|1135.25|1133.25|1
1755717300000|2025-08-20 19:15:00|1135.75|1133.75|1136.25|1134.25|1136.25|1134.25|1135.5|1133.5|8
1755717600000|2025-08-20 19:20:00|1136.5|1134.5|1136.75|1134.75|1136.75|1134.75|1136.5|1134.5|8
1755717900000|2025-08-20 19:25:00|1136.5|1134.5|1136.75|1134.75|1137|1135|1136.25|1134.25|1
1755718200000|2025-08-20 19:30:00|1137|1135|1137.75|1135.75|1138.5|1136.5|1136.75|1134.75|0
1755718500000|2025-08-20 19:35:00|1138|1136|1137.75|1135.75|1138|1136|1137.75|1135.75|0
1755718800000|2025-08-20 19:40:00|1138|1136|1138|1136|1138|1136|1137.75|1135.75|0
1755719100000|2025-08-20 19:45:00|1137.75|1135.75|1138.25|1136.25|1138.25|1136.25|1137.5|1135.5|1
1755719400000|2025-08-20 19:50:00|1138|1136|1137.75|1135.75|1138|1136|1137.5|1135.5|0
1755719700000|2025-08-20 19:55:00|1138|1136|1137.25|1135.25|1138.25|1136.25|1137.25|1135.25|2
1755720000000|2025-08-20 20:00:00|1137|1135|1135.75|1133.75|1137|1135|1135|1133|0
1755720300000|2025-08-20 20:05:00|1135.5|1133.5|1135.75|1133.75|1136|1134|1135|1133|2
1755720600000|2025-08-20 20:10:00|1136|1134|1135.75|1133.75|1136|1134|1135.5|1133.5|0
1755720900000|2025-08-20 20:15:00|1136|1134|1135.75|1133.75|1136|1134|1135.75|1133.75|2
1755721200000|2025-08-20 20:20:00|1135.5|1133.5|1135.75|1133.75|1135.75|1133.75|1135.5|1133.5|1
1755721500000|2025-08-20 20:25:00|1136|1134|1136|1134|1136|1134|1136|1134|0
1755721800000|2025-08-20 20:30:00|1135.5|1133.5|1135.5|1133.5|1135.75|1133.75|1135.5|1133.5|0
1755722100000|2025-08-20 20:35:00|1135.25|1133.25|1135|1133|1135.5|1133.5|1135|1133|0
1755722400000|2025-08-20 20:40:00|1134.75|1132.75|1135.5|1133.5|1135.5|1133.5|1134.5|1132.5|0
1755722700000|2025-08-20 20:45:00|1135.25|1133.25|1135|1133|1135.25|1133.25|1135|1133|0
1755723000000|2025-08-20 20:50:00|1134.75|1132.75|1135.25|1133.25|1135.5|1133.5|1134.75|1132.75|0
1755723300000|2025-08-20 20:55:00|1135|1133|1134.5|1132.5|1135.25|1133.25|1134.25|1132.25|0
1755727200000|2025-08-20 22:00:00|1134.75|1129.75|1136|1134|1137.25|1134.25|1134|1129.25|0
1755727500000|2025-08-20 22:05:00|1136.25|1134.25|1136|1134|1136.25|1134.25|1135.75|1133.75|1
1755727800000|2025-08-20 22:10:00|1135|1133|1135|1133|1135.75|1133.75|1134.75|1132.75|0
1755728100000|2025-08-20 22:15:00|1134.75|1132.75|1134|1132|1134.75|1132.75|1133.75|1131.75|1
1755728700000|2025-08-20 22:25:00|1134.25|1132.25|1134.5|1132.5|1135.75|1132.75|1134|1130.75|0
1755729000000|2025-08-20 22:30:00|1134.25|1132.25|1135.5|1133.5|1136.25|1134.25|1134|1132|7
1755729300000|2025-08-20 22:35:00|1135.25|1133.25|1135.5|1133.5|1135.5|1133.5|1135.25|1133.25|0
1755729600000|2025-08-20 22:40:00|1135.25|1133.25|1135.5|1133.5|1135.5|1133.5|1135.25|1133.25|0
1755729900000|2025-08-20 22:45:00|1135.25|1133.25|1135|1133|1136.75|1133.5|1135|1131.75|0
1755730500000|2025-08-20 22:55:00|1134.75|1132.75|1135|1133|1135|1133|1134.75|1132.75|0
1755730800000|2025-08-20 23:00:00|1134.75|1132.75|1134.5|1132.5|1134.75|1132.75|1134.5|1132.5|0
1755731100000|2025-08-20 23:05:00|1135.25|1130.25|1134.25|1132.25|1135.25|1132.5|1134.25|1130.25|0
1755731400000|2025-08-20 23:10:00|1134.5|1132.5|1134.5|1132.5|1135.75|1132.5|1134|1130.75|0
1755732000000|2025-08-20 23:20:00|1134.75|1132.75|1134.75|1132.75|1134.75|1132.75|1134.5|1132.5|0
1755732300000|2025-08-20 23:25:00|1134.5|1132.5|1134.5|1132.5|1134.75|1132.75|1134.5|1132.5|0
1755732600000|2025-08-20 23:30:00|1134.75|1132.75|1135|1133|1135|1133|1134.75|1132.75|0
1755732900000|2025-08-20 23:35:00|1134.75|1132.75|1135|1133|1135|1133|1134.75|1132.75|0
1755733200000|2025-08-20 23:40:00|1134.75|1132.75|1135|1133|1135|1133|1134.75|1132.75|0
1755733500000|2025-08-20 23:45:00|1134.75|1132.75|1134|1132|1135.75|1133|1134|1130.75|0
1755733800000|2025-08-20 23:50:00|1134.25|1132.25|1135.75|1130.75|1135.75|1132.5|1134|1130.75|0
1755734100000|2025-08-20 23:55:00|1134.5|1132.5|1134.5|1132.5|1135.75|1132.75|1134.5|1130.75|0
1755734400000|2025-08-21 00:00:00|1134.25|1132.25|1133.75|1131.75|1134.5|1132.5|1133.5|1131.5|0
1755734700000|2025-08-21 00:05:00|1133.5|1131.5|1133.75|1131.75|1133.75|1131.75|1133.5|1131.5|0
1755735000000|2025-08-21 00:10:00|1133.5|1131.5|1133.75|1131.75|1133.75|1131.75|1133.5|1131.5|0
1755735300000|2025-08-21 00:15:00|1134|1132|1134.5|1132.5|1134.75|1132.75|1134|1132|0
1755735600000|2025-08-21 00:20:00|1134.25|1132.25|1132.25|1130.25|1134.25|1132.25|1132.25|1130.25|0
1755735900000|2025-08-21 00:25:00|1132.5|1130.5|1132.25|1130.25|1132.5|1130.5|1132.25|1130.25|0
1755736200000|2025-08-21 00:30:00|1132.5|1130.5|1132|1130|1132.5|1130.5|1132|1130|0
1755736500000|2025-08-21 00:35:00|1132.25|1130.25|1132.75|1130.75|1132.75|1130.75|1132.25|1130.25|0
1755736800000|2025-08-21 00:40:00|1132.5|1130.5|1133.25|1131.25|1133.25|1131.25|1132.5|1130.5|0
1755737400000|2025-08-21 00:50:00|1133|1131|1133.25|1131.25|1133.25|1131.25|1133|1131|0
1755737700000|2025-08-21 00:55:00|1133|1131|1133.25|1131.25|1133.5|1131.5|1133|1131|0
1755738000000|2025-08-21 01:00:00|1133.5|1131.5|1133.25|1131.25|1134|1132|1133|1131|0
1755738300000|2025-08-21 01:05:00|1133|1131|1132.75|1130.75|1133.25|1131.25|1132.5|1130.5|0
1755738600000|2025-08-21 01:10:00|1132.5|1130.5|1133|1131|1133|1131|1132.5|1130.5|0
1755738900000|2025-08-21 01:15:00|1132.75|1130.75|1133|1131|1133.5|1131.5|1132.75|1130.75|0
1755739200000|2025-08-21 01:20:00|1132.75|1130.75|1132.75|1130.75|1132.75|1130.75|1132.25|1130.25|0
1755739500000|2025-08-21 01:25:00|1132.5|1130.5|1133|1131|1133|1131|1132.5|1130.5|0
1755739800000|2025-08-21 01:30:00|1133.25|1131.25|1133.75|1131.75|1133.75|1131.75|1132.5|1130.5|1
1755740100000|2025-08-21 01:35:00|1134|1132|1135.75|1133.75|1136.5|1134.5|1133.75|1131.75|1
1755740400000|2025-08-21 01:40:00|1135.5|1133.5|1134.75|1132.75|1135.5|1133.5|1134.75|1132.75|0
1755740700000|2025-08-21 01:45:00|1134.5|1132.5|1134.5|1132.5|1135.25|1132.75|1133.25|1130.25|3
1755741000000|2025-08-21 01:50:00|1136.25|1131.25|1135.25|1133.25|1137.25|1133.5|1134.5|1131.25|0
1755741300000|2025-08-21 01:55:00|1135|1133|1135.5|1133.5|1135.75|1133.75|1135|1133|1
1755741600000|2025-08-21 02:00:00|1134.75|1132.75|1135.5|1133.5|1136.75|1133.5|1134.5|1131.25|1
1755741900000|2025-08-21 02:05:00|1135.75|1133.75|1135.75|1133.75|1137.75|1134.5|1135.5|1132.75|0
1755742200000|2025-08-21 02:10:00|1135.5|1133.5|1135.5|1133.5|1136.25|1134.25|1135.5|1133.5|0
1755742500000|2025-08-21 02:15:00|1135.25|1133.25|1133.25|1131.25|1135.5|1133.5|1132.25|1128.75|3
1755742800000|2025-08-21 02:20:00|1133|1131|1133|1131|1134.25|1131|1133|1129.25|0
1755743100000|2025-08-21 02:25:00|1133.25|1131.25|1135.25|1130.25|1135.25|1131.5|1133|1130.25|0
1755743400000|2025-08-21 02:30:00|1135.75|1130.75|1134.25|1132.25|1135.75|1132.5|1134.25|1130.75|0
1755743700000|2025-08-21 02:35:00|1134.5|1132.5|1134.75|1132.75|1134.75|1132.75|1134.25|1132.25|0
1755744000000|2025-08-21 02:40:00|1134.5|1132.5|1134.75|1132.75|1134.75|1132.75|1134|1132|1
1755744300000|2025-08-21 02:45:00|1134.5|1132.5|1136.75|1131.75|1137.25|1134|1134.5|1131.75|1
1755744600000|2025-08-21 02:50:00|1135.5|1133.5|1135.5|1133.5|1137.25|1133.5|1135.5|1132.25|0
1755744900000|2025-08-21 02:55:00|1136.75|1131.75|1135|1133|1136.75|1133|1135|1131.75|0
1755745200000|2025-08-21 03:00:00|1134.75|1132.75|1135|1133|1136.25|1133|1134.5|1131.25|0
1755745500000|2025-08-21 03:05:00|1136.75|1131.75|1136.25|1131.25|1136.75|1133|1134.5|1131.25|0
1755745800000|2025-08-21 03:10:00|1135|1133|1134.5|1132.5|1136.25|1133|1134.5|1131.25|0
1755746100000|2025-08-21 03:15:00|1134.25|1132.25|1134.5|1132.5|1135.75|1132.5|1134|1130.75|1
1755746400000|2025-08-21 03:20:00|1134.25|1132.25|1134|1132|1135.75|1132.5|1133.75|1130.75|0
1755746700000|2025-08-21 03:25:00|1134.25|1132.25|1134|1132|1135.75|1132.5|1134|1130.75|0
1755747000000|2025-08-21 03:30:00|1135.75|1130.75|1134.5|1132.5|1136.25|1132.5|1134|1130.75|0
1755747300000|2025-08-21 03:35:00|1135.75|1130.75|1136.25|1131.25|1136.25|1132.5|1134.5|1130.75|0
1755747600000|2025-08-21 03:40:00|1134.5|1132.5|1134|1132|1136.25|1132.5|1134|1131.25|0
1755747900000|2025-08-21 03:45:00|1135.25|1130.25|1133.5|1131.5|1135.25|1132|1133.5|1130.25|0
1755748200000|2025-08-21 03:50:00|1132.25|1130.25|1131|1129|1132.25|1130.25|1131|1129|1
1755748500000|2025-08-21 03:55:00|1132.75|1127.75|1132.25|1127.25|1132.75|1129|1130.5|1127.25|0
1755748800000|2025-08-21 04:00:00|1130.5|1128.5|1132.75|1127.75|1132.75|1129.25|1130.5|1127.25|0
1755749100000|2025-08-21 04:05:00|1131|1129|1132.75|1127.75|1132.75|1129|1131|1127.75|0
1755749400000|2025-08-21 04:10:00|1131|1129|1132.75|1127.75|1132.75|1129|1131|1127.75|0
1755749700000|2025-08-21 04:15:00|1131|1129|1131.5|1129.5|1132.75|1129.5|1131|1127.75|0
1755750000000|2025-08-21 04:20:00|1131.75|1129.75|1131.5|1129.5|1131.75|1129.75|1131.5|1129.5|0
1755750300000|2025-08-21 04:25:00|1132.25|1130.25|1133.25|1128.25|1133.25|1130.25|1132|1128.25|0
1755750600000|2025-08-21 04:30:00|1132|1130|1134.25|1129.25|1134.25|1130.5|1132|1128.75|0
1755750900000|2025-08-21 04:35:00|1133.75|1128.75|1132|1130|1133.75|1130.5|1132|1128.75|0
1755751200000|2025-08-21 04:40:00|1133.25|1128.25|1131.5|1129.5|1133.25|1130|1131.5|1128.25|0
1755751500000|2025-08-21 04:45:00|1132.25|1130.25|1131.75|1129.75|1132.25|1130.25|1131.5|1129.5|2
1755751800000|2025-08-21 04:50:00|1132|1130|1131.75|1129.75|1132|1130|1131.75|1129.75|5
1755752700000|2025-08-21 05:05:00|1131.5|1129.5|1130.5|1128.5|1131.5|1129.5|1130.25|1128.25|0
1755753000000|2025-08-21 05:10:00|1130.75|1128.75|1130.5|1128.5|1132.25|1129|1130.5|1127.25|0
1755753300000|2025-08-21 05:15:00|1130.75|1128.75|1131.75|1129.75|1132|1130|1130.5|1128.5|1
1755753600000|2025-08-21 05:20:00|1131.5|1129.5|1131.75|1129.75|1132.25|1130.25|1131.5|1129.5|2
1755753900000|2025-08-21 05:25:00|1131.5|1129.5|1132|1130|1132|1130|1131.25|1129.25|0
1755754200000|2025-08-21 05:30:00|1131.75|1129.75|1131.5|1129.5|1132|1130|1131|1129|2
1755754500000|2025-08-21 05:35:00|1131.25|1129.25|1130.5|1128.5|1131.25|1129.25|1130.5|1128.5|0
1755754800000|2025-08-21 05:40:00|1130.25|1128.25|1130.25|1128.25|1130.75|1128.75|1130.25|1128.25|0
1755755100000|2025-08-21 05:45:00|1130.5|1128.5|1129.75|1127.75|1130.5|1128.5|1128.75|1126.75|0
1755755400000|2025-08-21 05:50:00|1129.5|1127.5|1130.25|1128.25|1130.5|1128.5|1128.75|1126.75|1
1755755700000|2025-08-21 05:55:00|1130|1128|1130.75|1128.75|1131.25|1129.25|1130|1128|2
1755756000000|2025-08-21 06:00:00|1131|1129|1130.5|1128.5|1131|1129|1130.25|1128.25|0
1755756300000|2025-08-21 06:05:00|1130.25|1128.25|1131.5|1129.5|1133.25|1129.5|1130.25|1128.25|0
1755756600000|2025-08-21 06:10:00|1131.75|1129.75|1133.75|1128.75|1134.25|1131|1131.5|1128.75|0
1755756900000|2025-08-21 06:15:00|1132|1130|1131.25|1126.25|1133.75|1130|1130|1126.25|0
1755757200000|2025-08-21 06:20:00|1129.5|1127.5|1127.5|1125.5|1129.75|1127.5|1127.25|1124.75|1
1755757500000|2025-08-21 06:25:00|1127.25|1125.25|1128.5|1126.5|1129.75|1126.5|1127.25|1123.75|2
1755757800000|2025-08-21 06:30:00|1129.75|1124.75|1128.5|1126.5|1130.25|1127|1128|1124.75|0
1755758100000|2025-08-21 06:35:00|1128.25|1126.25|1129|1127|1130.75|1127.5|1128.25|1125.75|0
1755758400000|2025-08-21 06:40:00|1128.75|1126.75|1129|1127|1130.75|1127.5|1128.75|1125.75|0
1755758700000|2025-08-21 06:45:00|1128.75|1126.75|1127.5|1125.5|1130.25|1126.75|1127.25|1124.75|0
1755759000000|2025-08-21 06:50:00|1127.75|1125.75|1126.25|1124.25|1129.25|1126|1125.25|1123.25|20
1755759300000|2025-08-21 06:55:00|1126|1124|1125.25|1123.25|1126|1124|1124.75|1122.75|0
1755759600000|2025-08-21 07:00:00|1124.75|1122.75|1123.5|1121.5|1125.5|1123.5|1122.25|1120.25|24
1755759900000|2025-08-21 07:05:00|1124.75|1119.75|1125.25|1123.25|1125.75|1123.75|1122.5|1119.25|5
1755760200000|2025-08-21 07:10:00|1125.5|1123.5|1126.75|1124.75|1126.75|1124.75|1125|1123|6
1755760500000|2025-08-21 07:15:00|1127|1125|1126.25|1124.25|1128.25|1126.25|1126.25|1124.25|1
1755760800000|2025-08-21 07:20:00|1126|1124|1126.75|1124.75|1126.75|1124.75|1125.75|1123.75|1
1755761100000|2025-08-21 07:25:00|1126.5|1124.5|1128|1126|1128|1126|1126.5|1124.5|0
1755761400000|2025-08-21 07:30:00|1128.25|1126.25|1127.5|1125.5|1128.5|1126.5|1127|1125|1
1755761700000|2025-08-21 07:35:00|1127.25|1125.25|1128.25|1126.25|1128.5|1126.5|1127.25|1125.25|1
1755762000000|2025-08-21 07:40:00|1127.75|1125.75|1127.5|1125.5|1128|1126|1127.25|1125.25|0
1755762300000|2025-08-21 07:45:00|1127.75|1125.75|1128|1126|1128.75|1126.75|1127.75|1125.75|9
1755762600000|2025-08-21 07:50:00|1128.25|1126.25|1126.75|1124.75|1128.25|1126.25|1126.25|1124.25|2
1755762900000|2025-08-21 07:55:00|1126.5|1124.5|1125.5|1123.5|1126.5|1124.5|1125|1123|1
1755763200000|2025-08-21 08:00:00|1125.75|1123.75|1126|1124|1127.75|1124.25|1125.25|1122.75|9
1755763500000|2025-08-21 08:05:00|1127.75|1122.75|1126|1124|1127.75|1124.75|1126|1122.25|1
1755763800000|2025-08-21 08:10:00|1127.25|1122.25|1126|1124|1127.75|1124|1125.75|1122.25|2
1755764100000|2025-08-21 08:15:00|1125.75|1123.75|1125.5|1123.5|1127.25|1124|1125.5|1122.25|0
1755764400000|2025-08-21 08:20:00|1127.25|1122.25|1125.75|1123.75|1127.25|1124|1124.75|1121.75|0
1755764700000|2025-08-21 08:25:00|1125.5|1123.5|1126.5|1124.5|1128.25|1124.5|1125.5|1122.25|0
1755765000000|2025-08-21 08:30:00|1126.75|1124.75|1128.75|1123.75|1129.25|1125.5|1126.75|1123.75|0
1755765300000|2025-08-21 08:35:00|1127.5|1125.5|1127.75|1122.75|1128.75|1125.5|1126.5|1122.75|0
1755765600000|2025-08-21 08:40:00|1126.5|1124.5|1126.5|1124.5|1128.25|1125|1126|1122.25|0
1755765900000|2025-08-21 08:45:00|1128.25|1123.25|1124|1122|1128.25|1124.5|1124|1120.25|0
1755766200000|2025-08-21 08:50:00|1123.25|1121.25|1121.5|1119.5|1125.25|1122|1121.25|1119.25|32
1755766500000|2025-08-21 08:55:00|1121.75|1119.75|1119.75|1117.75|1123|1121|1119.75|1117.75|45
1755766800000|2025-08-21 09:00:00|1120|1118|1120.25|1118.25|1121.5|1119.5|1118.75|1116.75|76
1755767100000|2025-08-21 09:05:00|1120|1118|1120.75|1118.75|1120.75|1118.75|1119.25|1117.25|0
1755767400000|2025-08-21 09:10:00|1121|1119|1120.75|1118.75|1122.5|1120.5|1120.75|1118.75|34
1755767700000|2025-08-21 09:15:00|1120.5|1118.5|1118.5|1116.5|1120.5|1118.5|1117.75|1115.75|4
1755768000000|2025-08-21 09:20:00|1118.25|1116.25|1119.5|1117.5|1119.5|1117.5|1116.75|1114.75|14
1755768300000|2025-08-21 09:25:00|1119.25|1117.25|1120|1118|1120.5|1118.5|1119.25|1117.25|10
1755768600000|2025-08-21 09:30:00|1119.75|1117.75|1119|1117|1119.75|1117.75|1118.75|1116.75|21
1755768900000|2025-08-21 09:35:00|1118.75|1116.75|1120|1118|1120|1118|1118.5|1116.5|18
1755769200000|2025-08-21 09:40:00|1120.25|1118.25|1120.5|1118.5|1121.5|1119.5|1120.25|1118.25|17
1755769500000|2025-08-21 09:45:00|1120.25|1118.25|1121.5|1119.5|1122.25|1119.5|1120.25|1117.25|80
1755769800000|2025-08-21 09:50:00|1121.25|1119.25|1120|1118|1122.25|1120.25|1120|1118|31
1755770100000|2025-08-21 09:55:00|1120.25|1118.25|1120.5|1118.5|1120.75|1118.75|1120|1118|0
1755770400000|2025-08-21 10:00:00|1120.75|1118.75|1119.5|1117.5|1120.75|1118.75|1119.5|1117.5|0
1755770700000|2025-08-21 10:05:00|1118.5|1116.5|1117.25|1115.25|1118.5|1116.5|1116.5|1114.5|31
1755771000000|2025-08-21 10:10:00|1117|1115|1116.5|1114.5|1117.25|1115.25|1115.25|1113.25|56
1755771300000|2025-08-21 10:15:00|1116.25|1114.25|1116.75|1114.75|1117|1115|1115.5|1113.5|15
1755771600000|2025-08-21 10:20:00|1117|1115|1118.75|1116.75|1120.25|1118.25|1116.5|1114.5|30
1755771900000|2025-08-21 10:25:00|1118.5|1116.5|1119.25|1117.25|1119.75|1117.75|1118.5|1116.5|0
1755772200000|2025-08-21 10:30:00|1118.75|1116.75|1119.75|1117.75|1120.25|1118.25|1118.75|1116.75|10
1755772500000|2025-08-21 10:35:00|1119.5|1117.5|1118|1116|1119.5|1117.5|1117.5|1115.5|1
1755772800000|2025-08-21 10:40:00|1117.75|1115.75|1116|1114|1118|1116|1115.75|1113.75|9
1755773100000|2025-08-21 10:45:00|1116.25|1114.25|1117.5|1115.5|1117.75|1115.75|1116.25|1114.25|12
1755773400000|2025-08-21 10:50:00|1117.25|1115.25|1117.25|1115.25|1118.25|1115.25|1116|1113.25|1
1755773700000|2025-08-21 10:55:00|1117|1115|1116.5|1114.5|1117|1115|1115.75|1113.75|30
1755774000000|2025-08-21 11:00:00|1117.25|1115.25|1116.75|1114.75|1118.5|1116.5|1116.25|1114.25|24
1755774300000|2025-08-21 11:05:00|1117|1115|1118.75|1116.75|1118.75|1116.75|1117|1115|12
1755774600000|2025-08-21 11:10:00|1118.5|1116.5|1121.75|1119.75|1122.25|1120.25|1118|1116|1
1755774900000|2025-08-21 11:15:00|1121.5|1119.5|1121.25|1119.25|1122|1120|1120.75|1118.75|4
1755775200000|2025-08-21 11:20:00|1121.5|1119.5|1122.5|1120.5|1122.5|1120.5|1121.25|1119.25|23
1755775500000|2025-08-21 11:25:00|1122.25|1120.25|1121.5|1119.5|1122.5|1120.5|1120.75|1118.75|0
1755775800000|2025-08-21 11:30:00|1122.25|1120.25|1122.75|1120.75|1124|1122|1121.75|1119.75|1
1755776100000|2025-08-21 11:35:00|1122.5|1120.5|1120.75|1118.75|1122.75|1120.75|1119.75|1117.75|42
1755776400000|2025-08-21 11:40:00|1120.5|1118.5|1119.75|1117.75|1120.75|1118.75|1119.5|1117.5|5
1755776700000|2025-08-21 11:45:00|1120|1118|1120.25|1118.25|1120.25|1118.25|1118.75|1116.75|10
1755777000000|2025-08-21 11:50:00|1120|1118|1120|1118|1120.75|1118.75|1119.75|1117.75|2
1755777300000|2025-08-21 11:55:00|1119.75|1117.75|1119.25|1117.25|1120.25|1118.25|1119|1117|0
1755777600000|2025-08-21 12:00:00|1119.5|1117.5|1115.5|1113.5|1119.5|1117.5|1115.25|1113.25|53
1755777900000|2025-08-21 12:05:00|1115|1113|1117.25|1115.25|1117.75|1115.75|1114|1112|22
1755778200000|2025-08-21 12:10:00|1117.5|1115.5|1118.75|1116.75|1119.25|1117.25|1117.25|1115.25|49
1755778500000|2025-08-21 12:15:00|1119.25|1117.25|1118.25|1116.25|1120|1118|1118|1116|21
1755778800000|2025-08-21 12:20:00|1118.5|1116.5|1118.25|1116.25|1121.5|1119.5|1118.25|1116.25|27
1755779100000|2025-08-21 12:25:00|1118|1116|1121.25|1116.25|1122.25|1118.75|1117.5|1115.25|0
1755779400000|2025-08-21 12:30:00|1121.5|1116.5|1119.25|1117.25|1124.25|1121|1118.5|1115.75|88
1755779700000|2025-08-21 12:35:00|1119|1117|1118.25|1116.25|1119.25|1117.25|1115.75|1113.75|69
1755780000000|2025-08-21 12:40:00|1118|1116|1120.75|1118.75|1121.25|1119.25|1117.75|1115.75|36
1755780300000|2025-08-21 12:45:00|1120.5|1118.5|1120.75|1118.75|1121.25|1119.25|1119|1117|18
1755780600000|2025-08-21 12:50:00|1121|1119|1118.5|1116.5|1121|1119|1118|1116|28
1755780900000|2025-08-21 12:55:00|1118.25|1116.25|1118.5|1116.5|1119|1117|1117.75|1115.75|1
1755781200000|2025-08-21 13:00:00|1118.75|1116.75|1120.25|1118.25|1120.75|1118.75|1116.5|1114.5|51
1755781500000|2025-08-21 13:05:00|1120|1118|1119.5|1117.5|1122.25|1120.25|1118.75|1116.75|170
1755781800000|2025-08-21 13:10:00|1119.25|1117.25|1119.25|1117.25|1119.75|1117.75|1118.5|1116.5|121
1755782100000|2025-08-21 13:15:00|1118.75|1116.75|1119.25|1117.25|1120.5|1118.5|1117.75|1115.75|27
1755782400000|2025-08-21 13:20:00|1119|1117|1118.5|1116.5|1120.5|1118.5|1118.25|1116.25|64
1755782700000|2025-08-21 13:25:00|1118.75|1116.75|1117.75|1115.75|1119.25|1117.25|1116.25|1114.25|152
1755783000000|2025-08-21 13:30:00|1117.5|1115.5|1114.5|1112.5|1118.25|1116.25|1114.25|1112.25|135
1755783300000|2025-08-21 13:35:00|1114.75|1112.75|1117.5|1115.5|1117.5|1115.5|1114.25|1112.25|119
1755783600000|2025-08-21 13:40:00|1117.25|1115.25|1116.75|1114.75|1117.75|1115.75|1116.25|1114.25|48
1755783900000|2025-08-21 13:45:00|1116.5|1114.5|1115.25|1113.25|1116.5|1114.5|1111|1109|116
1755784200000|2025-08-21 13:50:00|1115.5|1113.5|1114.25|1112.25|1115.75|1113.75|1114.25|1112.25|48
1755784500000|2025-08-21 13:55:00|1114.5|1112.5|1115.25|1113.25|1115.25|1113.25|1114.25|1112.25|59
1755784800000|2025-08-21 14:00:00|1115|1113|1119.25|1117.25|1119.75|1117.75|1115|1113|14
1755785100000|2025-08-21 14:05:00|1119|1117|1120.5|1118.5|1122.75|1120.75|1119|1117|84
1755785400000|2025-08-21 14:10:00|1120.25|1118.25|1123.25|1121.25|1123.75|1121.75|1119.5|1117.5|14
1755785700000|2025-08-21 14:15:00|1123.5|1121.5|1124|1122|1124.75|1122.75|1121.25|1119.25|51
1755786000000|2025-08-21 14:20:00|1124.25|1122.25|1123.75|1121.75|1125.25|1123.25|1123|1121|27
1755786300000|2025-08-21 14:25:00|1124|1122|1123.5|1121.5|1124.25|1122.25|1122.25|1120.25|30
1755786600000|2025-08-21 14:30:00|1123.75|1121.75|1124.75|1122.75|1126|1124|1123.5|1121.5|57
1755786900000|2025-08-21 14:35:00|1124.5|1122.5|1125|1123|1127|1125|1124|1122|43
1755787200000|2025-08-21 14:40:00|1124.75|1122.75|1123.75|1121.75|1124.75|1122.75|1122.5|1120.5|13
1755787500000|2025-08-21 14:45:00|1124|1122|1123.5|1121.5|1124|1122|1122.5|1120.5|32
1755787800000|2025-08-21 14:50:00|1123.25|1121.25|1123.5|1121.5|1125.25|1123.25|1123.25|1121.25|38
1755788100000|2025-08-21 14:55:00|1123.75|1121.75|1124|1122|1124.5|1122.5|1123|1121|13
1755788400000|2025-08-21 15:00:00|1123.75|1121.75|1122.25|1120.25|1124.75|1122.75|1122.25|1120.25|9
1755788700000|2025-08-21 15:05:00|1122.5|1120.5|1119.25|1117.25|1122.75|1120.75|1119.25|1117.25|47
1755789000000|2025-08-21 15:10:00|1119|1117|1116.25|1114.25|1119.25|1117.25|1116.25|1114.25|36
1755789300000|2025-08-21 15:15:00|1116|1114|1115.75|1113.75|1117|1115|1115.25|1113.25|146
1755789600000|2025-08-21 15:20:00|1115.5|1113.5|1115.5|1113.5|1116.25|1114.25|1114.75|1112.75|52
1755789900000|2025-08-21 15:25:00|1115.75|1113.75|1114.5|1112.5|1116.5|1114.5|1114.5|1112.5|21
1755790200000|2025-08-21 15:30:00|1114.75|1112.75|1117.75|1115.75|1118|1116|1114.75|1112.75|61
1755790500000|2025-08-21 15:35:00|1117.5|1115.5|1121|1119|1122|1120|1116.5|1114.5|170
1755790800000|2025-08-21 15:40:00|1121.25|1119.25|1123|1121|1125.25|1123.25|1121.25|1119.25|51
1755791100000|2025-08-21 15:45:00|1123.25|1121.25|1123.25|1121.25|1123.5|1121.5|1120.5|1118.5|23
1755791400000|2025-08-21 15:50:00|1123|1121|1122.75|1120.75|1123.75|1121.75|1122.5|1120.5|16
1755791700000|2025-08-21 15:55:00|1122.5|1120.5|1121.5|1119.5|1122.5|1120.5|1121.5|1119.5|5
1755792000000|2025-08-21 16:00:00|1120.75|1118.75|1119.75|1117.75|1120.75|1118.75|1118.75|1116.75|60
1755792300000|2025-08-21 16:05:00|1119.5|1117.5|1120.75|1118.75|1120.75|1118.75|1119|1117|18
1755792600000|2025-08-21 16:10:00|1120.25|1118.25|1121|1119|1121.5|1119.5|1120|1118|54
1755792900000|2025-08-21 16:15:00|1120.75|1118.75|1121.75|1119.75|1122.5|1120.5|1120.75|1118.75|64
1755793200000|2025-08-21 16:20:00|1121.5|1119.5|1123|1121|1123|1121|1120.75|1118.75|53
1755793500000|2025-08-21 16:25:00|1123.5|1121.5|1125.5|1123.5|1125.75|1123.75|1123.25|1121.25|3
1755793800000|2025-08-21 16:30:00|1125.75|1123.75|1124|1122|1126.75|1124.75|1123.5|1121.5|5
1755794100000|2025-08-21 16:35:00|1123.75|1121.75|1122.5|1120.5|1123.75|1121.75|1121.75|1119.75|35
1755794400000|2025-08-21 16:40:00|1122.25|1120.25|1123|1121|1123.5|1121.5|1121.5|1119.5|52
1755794700000|2025-08-21 16:45:00|1123.25|1121.25|1123|1121|1123.75|1121.75|1122.5|1120.5|4
1755795000000|2025-08-21 16:50:00|1123.25|1121.25|1124|1122|1125|1123|1123|1121|50
1755795300000|2025-08-21 16:55:00|1124.25|1122.25|1125.25|1123.25|1125.75|1123.75|1123.5|1121.5|133
1755795600000|2025-08-21 17:00:00|1125.5|1123.5|1124.75|1122.75|1126|1124|1123.5|1121.5|99
1755795900000|2025-08-21 17:05:00|1125|1123|1123.75|1121.75|1125.75|1123.75|1123.25|1121.25|66
1755796200000|2025-08-21 17:10:00|1124|1122|1124|1122|1124|1122|1123.5|1121.5|3
1755796500000|2025-08-21 17:15:00|1123.75|1121.75|1123.5|1121.5|1123.75|1121.75|1123.25|1121.25|2
1755796800000|2025-08-21 17:20:00|1123.25|1121.25|1123|1121|1123.5|1121.5|1122.75|1120.75|3
1755797100000|2025-08-21 17:25:00|1122.75|1120.75|1122.75|1120.75|1123.25|1121.25|1122.25|1120.25|5
1755797400000|2025-08-21 17:30:00|1123|1121|1123.25|1121.25|1123.25|1121.25|1122.25|1120.25|0
1755797700000|2025-08-21 17:35:00|1123.5|1121.5|1124.5|1122.5|1124.5|1122.5|1123.5|1121.5|1
1755798000000|2025-08-21 17:40:00|1124.25|1122.25|1124.25|1122.25|1124.5|1122.5|1124|1122|0
1755798300000|2025-08-21 17:45:00|1124|1122|1124.75|1122.75|1124.75|1122.75|1124|1122|5
1755798600000|2025-08-21 17:50:00|1125|1123|1124.5|1122.5|1125|1123|1124.25|1122.25|0
1755798900000|2025-08-21 17:55:00|1124.75|1122.75|1124.5|1122.5|1124.75|1122.75|1124.25|1122.25|2
1755799200000|2025-08-21 18:00:00|1124.75|1122.75|1124.5|1122.5|1124.75|1122.75|1124.25|1122.25|0
1755799500000|2025-08-21 18:05:00|1124.25|1122.25|1124.75|1122.75|1124.75|1122.75|1124|1122|4
1755799800000|2025-08-21 18:10:00|1124.5|1122.5|1124|1122|1124.75|1122.75|1123.75|1121.75|0
1755800100000|2025-08-21 18:15:00|1123.75|1121.75|1124.5|1122.5|1124.5|1122.5|1123.75|1121.75|0
1755800400000|2025-08-21 18:20:00|1124.25|1122.25|1124.25|1122.25|1124.25|1122.25|1124|1122|5
1755800700000|2025-08-21 18:25:00|1124|1122|1123.5|1121.5|1124|1122|1123.5|1121.5|6
1755801000000|2025-08-21 18:30:00|1123.75|1121.75|1123.75|1121.75|1124|1122|1123.5|1121.5|11
1755801300000|2025-08-21 18:35:00|1124|1122|1124.25|1122.25|1124.25|1122.25|1123.75|1121.75|0
1755801600000|2025-08-21 18:40:00|1124|1122|1124|1122|1124.25|1122.25|1124|1122|1
1755801900000|2025-08-21 18:45:00|1123.75|1121.75|1124.25|1122.25|1124.25|1122.25|1123.75|1121.75|0
1755802200000|2025-08-21 18:50:00|1124.5|1122.5|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|0
1755802500000|2025-08-21 18:55:00|1124|1122|1125.25|1123.25|1125.25|1123.25|1124|1122|14
1755802800000|2025-08-21 19:00:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|0
1755803100000|2025-08-21 19:05:00|1125.75|1123.75|1126|1124|1126.25|1124.25|1125.5|1123.5|3
1755803400000|2025-08-21 19:10:00|1125.75|1123.75|1126.5|1124.5|1126.5|1124.5|1125.75|1123.75|0
1755803700000|2025-08-21 19:15:00|1126.25|1124.25|1126.25|1124.25|1126.25|1124.25|1126.25|1124.25|1
1755804000000|2025-08-21 19:20:00|1126|1124|1125.5|1123.5|1127.25|1124|1125|1122.25|2
1755804300000|2025-08-21 19:25:00|1125.25|1123.25|1125.5|1123.5|1127.25|1123.5|1125.25|1122.25|0
1755804600000|2025-08-21 19:30:00|1127.25|1122.25|1125.5|1123.5|1127.25|1123.5|1125.5|1122.25|0
1755804900000|2025-08-21 19:35:00|1125.25|1123.25|1125.5|1123.5|1125.5|1123.5|1125.25|1123.25|0
1755805200000|2025-08-21 19:40:00|1125.75|1123.75|1125|1123|1126|1124|1125|1123|0
1755805500000|2025-08-21 19:45:00|1125.25|1123.25|1126|1124|1126|1124|1125|1123|5
1755805800000|2025-08-21 19:50:00|1125.5|1123.5|1125.75|1123.75|1126|1124|1125.25|1123.25|1
1755806100000|2025-08-21 19:55:00|1125.5|1123.5|1126|1124|1127.25|1124.5|1125.5|1122.25|2
1755806400000|2025-08-21 20:00:00|1126.25|1124.25|1126.25|1124.25|1126.5|1124.5|1126|1124|0
1755806700000|2025-08-21 20:05:00|1126|1124|1125.25|1123.25|1126.25|1124.25|1125.25|1123.25|1
1755807000000|2025-08-21 20:10:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.25|1123.25|1
1755807300000|2025-08-21 20:15:00|1125.75|1123.75|1125|1123|1125.75|1123.75|1125|1123|0
1755807600000|2025-08-21 20:20:00|1125.25|1123.25|1125|1123|1125.25|1123.25|1125|1123|3
1755807900000|2025-08-21 20:25:00|1125.25|1123.25|1125|1123|1125.25|1123.25|1125|1123|0
1755808800000|2025-08-21 20:40:00|1124.5|1122.5|1125.5|1123.5|1125.5|1123.5|1124.5|1122.5|1
1755809100000|2025-08-21 20:45:00|1125.25|1123.25|1126.5|1124.5|1126.5|1124.5|1125|1123|2
1755809400000|2025-08-21 20:50:00|1126.75|1124.75|1126.25|1124.25|1127|1125|1126.25|1124.25|3
1755809700000|2025-08-21 20:55:00|1126.5|1124.5|1126|1124|1126.5|1124.5|1126|1124|0
1755813600000|2025-08-21 22:00:00|1126.75|1121.75|1126.25|1124.25|1127.25|1124.25|1125|1121.75|0
1755813900000|2025-08-21 22:05:00|1126|1124|1126.25|1124.25|1126.25|1124.25|1126|1124|0
1755814200000|2025-08-21 22:10:00|1126.5|1124.5|1126.75|1124.75|1126.75|1124.75|1126.25|1124.25|0
1755814500000|2025-08-21 22:15:00|1126.5|1124.5|1127|1125|1127|1125|1126.5|1124.5|0
1755814800000|2025-08-21 22:20:00|1126.75|1124.75|1127.25|1125.25|1127.25|1125.25|1126.5|1124.5|0
1755815100000|2025-08-21 22:25:00|1127|1125|1128|1126|1128.25|1126.25|1127|1125|3
1755815400000|2025-08-21 22:30:00|1128.25|1126.25|1128.25|1123.25|1128.25|1126.25|1126.5|1123.25|4
1755815700000|2025-08-21 22:35:00|1127.75|1125.75|1128.25|1123.25|1128.25|1125.75|1127.75|1123.25|1
1755816300000|2025-08-21 22:45:00|1126.5|1124.5|1127.75|1122.75|1127.75|1124.5|1126.5|1122.75|0
1755816600000|2025-08-21 22:50:00|1126|1124|1126|1124|1126|1124|1125.75|1123.75|0
1755816900000|2025-08-21 22:55:00|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|1125.5|1123.5|0
1755817200000|2025-08-21 23:00:00|1125.75|1123.75|1127.25|1122.25|1127.25|1124|1125.25|1122.25|0
1755817500000|2025-08-21 23:05:00|1126.25|1124.25|1127.25|1122.25|1127.25|1124.25|1126.25|1122.25|1
1755817800000|2025-08-21 23:10:00|1125.5|1123.5|1127.25|1122.25|1127.25|1123.5|1125.5|1122.25|0
1755818400000|2025-08-21 23:20:00|1126|1124|1127.25|1122.25|1127.25|1124|1126|1122.25|0
1755818700000|2025-08-21 23:25:00|1125.5|1123.5|1127.25|1122.25|1127.25|1123.5|1125.5|1121.75|0
1755819000000|2025-08-21 23:30:00|1127|1122|1127.25|1122.25|1127.25|1122.25|1127|1122|0
1755819300000|2025-08-21 23:35:00|1126|1124|1126|1124|1126|1124|1126|1124|0
1755819600000|2025-08-21 23:40:00|1127.25|1122.25|1127.25|1122.25|1127.25|1124.25|1126.25|1122.25|0
1755819900000|2025-08-21 23:45:00|1126|1124|1127.25|1122.25|1127.25|1124|1126|1122.25|0
1755820200000|2025-08-21 23:50:00|1127.75|1122.75|1127.5|1122.5|1127.75|1122.75|1127.25|1122.25|0
1755820500000|2025-08-21 23:55:00|1127.25|1122.25|1127|1122|1127.25|1123.5|1125.5|1121.75|0
1755820800000|2025-08-22 00:00:00|1127.25|1122.25|1127|1122|1127.25|1122.25|1127|1122|0
1755821100000|2025-08-22 00:05:00|1125|1123|1126.75|1121.75|1126.75|1123.5|1125|1121.75|0
1755821400000|2025-08-22 00:10:00|1125|1123|1125.25|1123.25|1126.75|1123.25|1125|1121.75|0
1755821700000|2025-08-22 00:15:00|1125|1123|1124.5|1122.5|1125.75|1123|1123.75|1120.75|0
1755822000000|2025-08-22 00:20:00|1125.75|1120.75|1126.75|1121.75|1127.25|1123.5|1124.5|1120.75|0
1755822300000|2025-08-22 00:25:00|1125.5|1123.5|1125.5|1123.5|1125.75|1123.75|1125.25|1123.25|0
1755822600000|2025-08-22 00:30:00|1125.75|1123.75|1125.5|1123.5|1125.75|1123.75|1125.25|1123.25|0
1755822900000|2025-08-22 00:35:00|1125.25|1123.25|1125.75|1123.75|1125.75|1123.75|1125.25|1123.25|0
1755823200000|2025-08-22 00:40:00|1125.5|1123.5|1125.5|1123.5|1125.75|1123.75|1125|1123|0
1755823500000|2025-08-22 00:45:00|1125.25|1123.25|1125.5|1123.5|1125.5|1123.5|1125.25|1123.25|0
1755823800000|2025-08-22 00:50:00|1125.75|1123.75|1126|1124|1127.75|1124.5|1125.75|1122.25|0
1755824100000|2025-08-22 00:55:00|1127.75|1122.75|1128.25|1123.25|1128.25|1124.5|1126.5|1122.75|0
1755824400000|2025-08-22 01:00:00|1127|1125|1127.25|1122.25|1128.25|1125|1126|1122.25|1
1755824700000|2025-08-22 01:05:00|1126|1124|1127.25|1122.25|1127.75|1124|1125.5|1122.25|0
1755825000000|2025-08-22 01:10:00|1125.5|1123.5|1127.25|1122.25|1127.25|1124|1125.5|1122.25|0
1755825300000|2025-08-22 01:15:00|1125.5|1123.5|1125.25|1123.25|1127.25|1123.75|1125.25|1122.25|0
1755825600000|2025-08-22 01:20:00|1125|1123|1124.5|1122.5|1125.75|1123.25|1124|1120.75|3
1755825900000|2025-08-22 01:25:00|1125.75|1120.75|1126.25|1121.25|1126.25|1122.5|1124.5|1120.75|0
1755826200000|2025-08-22 01:30:00|1126.5|1121.5|1125|1123|1126.75|1123|1124.75|1121.25|0
1755826500000|2025-08-22 01:35:00|1126.75|1121.75|1125|1123|1126.75|1123|1125|1121.75|0
1755826800000|2025-08-22 01:40:00|1126.25|1121.25|1126.25|1121.25|1126.25|1123|1124.25|1121.25|1
1755827100000|2025-08-22 01:45:00|1125|1123|1124.75|1122.75|1125|1123|1124.75|1122.75|0
1755827400000|2025-08-22 01:50:00|1124.5|1122.5|1124.5|1122.5|1124.75|1122.75|1124.25|1122.25|0
1755827700000|2025-08-22 01:55:00|1124.25|1122.25|1124.25|1122.25|1124.75|1122.75|1124|1122|1
1755828000000|2025-08-22 02:00:00|1124.5|1122.5|1125.25|1123.25|1125.5|1123.5|1123.25|1121.25|5
1755828300000|2025-08-22 02:05:00|1125.5|1123.5|1126.5|1124.5|1127.5|1125.5|1125.5|1123.5|1
1755828600000|2025-08-22 02:10:00|1126.25|1124.25|1128.75|1126.75|1129.5|1127.5|1126.25|1124.25|1
1755828900000|2025-08-22 02:15:00|1128.5|1126.5|1130.5|1128.5|1130.5|1128.5|1128.5|1126.5|1
1755829200000|2025-08-22 02:20:00|1130.75|1128.75|1129.5|1127.5|1131.25|1128.75|1129.5|1126.25|3
1755829500000|2025-08-22 02:25:00|1130.75|1125.75|1129.5|1127.5|1130.75|1128|1129|1125.75|0
1755829800000|2025-08-22 02:30:00|1129.25|1127.25|1129.75|1127.75|1130.75|1127.75|1129|1125.75|12
1755830100000|2025-08-22 02:35:00|1129.5|1127.5|1129.75|1127.75|1129.75|1127.75|1129.5|1127.5|0
1755830400000|2025-08-22 02:40:00|1129.5|1127.5|1129.5|1127.5|1130|1128|1128.75|1126.75|17
1755830700000|2025-08-22 02:45:00|1129.25|1127.25|1129.25|1127.25|1130.25|1128.25|1129.25|1127.25|2
1755831000000|2025-08-22 02:50:00|1129|1127|1129.5|1127.5|1129.5|1127.5|1129|1127|0
1755831300000|2025-08-22 02:55:00|1129.25|1127.25|1128.75|1126.75|1129.5|1127.5|1128.25|1126.25|12
1755831600000|2025-08-22 03:00:00|1129|1127|1128|1126|1129.25|1127.25|1128|1126|0
1755831900000|2025-08-22 03:05:00|1128.25|1126.25|1128.75|1126.75|1128.75|1126.75|1128.25|1126.25|0
1755832200000|2025-08-22 03:10:00|1128.5|1126.5|1128.25|1126.25|1128.75|1126.75|1128.25|1126.25|0
1755832500000|2025-08-22 03:15:00|1128.5|1126.5|1128.5|1126.5|1128.75|1126.75|1128.25|1126.25|2
1755832800000|2025-08-22 03:20:00|1128.25|1126.25|1127.5|1125.5|1128.5|1126.5|1126.75|1124.75|0
1755833100000|2025-08-22 03:25:00|1128.75|1123.75|1128|1126|1129.25|1126.25|1127.25|1123.75|0
1755833400000|2025-08-22 03:30:00|1128.25|1126.25|1127.75|1125.75|1128.25|1126.25|1127.75|1125.75|0
1755833700000|2025-08-22 03:35:00|1128.5|1126.5|1128.75|1126.75|1128.75|1126.75|1128.25|1126.25|0
1755834000000|2025-08-22 03:40:00|1128.5|1126.5|1128.75|1126.75|1128.75|1126.75|1128.5|1126.5|0
1755834300000|2025-08-22 03:45:00|1128.5|1126.5|1127.5|1125.5|1128.75|1126.75|1127.25|1125.25|1
1755834600000|2025-08-22 03:50:00|1127.25|1125.25|1127|1125|1127.75|1125.75|1127|1125|0
1755834900000|2025-08-22 03:55:00|1126.5|1124.5|1125.75|1123.75|1126.5|1124.5|1125.75|1123.75|0
1755835200000|2025-08-22 04:00:00|1126|1124|1127|1125|1127.25|1125.25|1125.75|1123.75|0
1755835500000|2025-08-22 04:05:00|1127.25|1125.25|1127|1125|1127.25|1125.25|1126.75|1124.75|2
1755835800000|2025-08-22 04:10:00|1127.25|1125.25|1127|1125|1127.25|1125.25|1127|1125|0
1755836100000|2025-08-22 04:15:00|1127.25|1125.25|1127|1125|1127.25|1125.25|1127|1125|0
1755836400000|2025-08-22 04:20:00|1126.75|1124.75|1126.75|1124.75|1127|1125|1126.75|1124.75|0
1755836700000|2025-08-22 04:25:00|1127|1125|1127.25|1125.25|1127.25|1125.25|1126.75|1124.75|0
1755837000000|2025-08-22 04:30:00|1127.5|1125.5|1128|1126|1128|1126|1127.25|1125.25|0
1755837300000|2025-08-22 04:35:00|1128.25|1126.25|1128|1126|1128.25|1126.25|1127.75|1125.75|0
1755837900000|2025-08-22 04:45:00|1128.25|1126.25|1127.25|1125.25|1128.25|1126.25|1127.25|1125.25|1
1755838200000|2025-08-22 04:50:00|1127|1125|1127.25|1125.25|1127.25|1125.25|1127|1125|1
1755838500000|2025-08-22 04:55:00|1127|1125|1127|1125|1127.25|1125.25|1126.75|1124.75|0
1755838800000|2025-08-22 05:00:00|1126.75|1124.75|1127|1125|1127.25|1125.25|1126.75|1124.75|0
1755839100000|2025-08-22 05:05:00|1127.25|1125.25|1127|1125|1127.75|1125.75|1127|1125|0
1755839400000|2025-08-22 05:10:00|1126.75|1124.75|1126.5|1124.5|1127|1125|1126.5|1124.5|0
1755839700000|2025-08-22 05:15:00|1125.75|1123.75|1125.5|1123.5|1125.75|1123.75|1125.5|1123.5|9
1755840000000|2025-08-22 05:20:00|1125.25|1123.25|1125|1123|1126.75|1123.75|1125|1121.75|11
1755840300000|2025-08-22 05:25:00|1126.75|1121.75|1125.5|1123.5|1126.75|1123.75|1125.5|1121.75|0
1755840600000|2025-08-22 05:30:00|1125|1123|1125.5|1123.5|1126.75|1123.75|1125|1121.75|7
1755840900000|2025-08-22 05:35:00|1125.75|1123.75|1126.75|1121.75|1126.75|1123.75|1125|1121.75|0
1755841200000|2025-08-22 05:40:00|1124.75|1122.75|1125.5|1123.5|1126.75|1123.75|1124.75|1121.75|0
1755841500000|2025-08-22 05:45:00|1125.75|1123.75|1126.75|1124.75|1127|1125|1125.75|1123.75|2
1755841800000|2025-08-22 05:50:00|1127|1125|1126.5|1124.5|1128.75|1126|1126.5|1123.25|1
1755842100000|2025-08-22 05:55:00|1128.25|1123.25|1126.5|1124.5|1128.25|1125|1126|1122.75|1
1755842400000|2025-08-22 06:00:00|1126.25|1124.25|1126|1124|1127.25|1124.5|1125.75|1122.25|0
1755842700000|2025-08-22 06:05:00|1126.5|1124.5|1126.5|1124.5|1127.75|1124.5|1126.5|1122.75|0
1755843000000|2025-08-22 06:10:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|0
1755843300000|2025-08-22 06:15:00|1126.75|1124.75|1126.5|1124.5|1127.75|1124.75|1126|1122.75|0
1755843600000|2025-08-22 06:20:00|1126.25|1124.25|1126.25|1124.25|1127.75|1124.5|1126|1122.25|0
1755843900000|2025-08-22 06:25:00|1126.5|1124.5|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|0
1755844200000|2025-08-22 06:30:00|1126.75|1124.75|1125|1123|1126.75|1124.75|1125|1123|0
1755844500000|2025-08-22 06:35:00|1126.25|1121.25|1124.5|1122.5|1126.25|1122.5|1124.5|1121.25|0
1755844800000|2025-08-22 06:40:00|1126.25|1121.25|1122.75|1120.75|1126.25|1122.5|1121.5|1118.25|2
1755845100000|2025-08-22 06:45:00|1122.5|1120.5|1122.25|1120.25|1122.75|1120.75|1122.25|1120.25|20
1755845400000|2025-08-22 06:50:00|1122.5|1120.5|1122.75|1120.75|1123|1121|1121.75|1119.75|1
1755845700000|2025-08-22 06:55:00|1123|1121|1124.25|1122.25|1124.5|1122.5|1123|1121|14
1755846000000|2025-08-22 07:00:00|1124.75|1122.75|1129|1127|1129.5|1127.5|1124.75|1122.75|11
1755846300000|2025-08-22 07:05:00|1129.25|1127.25|1132.75|1130.75|1132.75|1130.75|1129.25|1127.25|7
1755846600000|2025-08-22 07:10:00|1133|1131|1129.75|1127.75|1133|1131|1128.25|1126.25|5
1755846900000|2025-08-22 07:15:00|1130|1128|1130.75|1128.75|1130.75|1128.75|1129.25|1127.25|1
1755847200000|2025-08-22 07:20:00|1131|1129|1130|1128|1131|1129|1129.75|1127.75|0
1755847500000|2025-08-22 07:25:00|1130.25|1128.25|1129.75|1127.75|1130.75|1128.75|1129.75|1127.75|5
1755847800000|2025-08-22 07:30:00|1130|1128|1128.5|1126.5|1130|1128|1128.5|1126.5|0
1755848100000|2025-08-22 07:35:00|1128.75|1126.75|1129.75|1127.75|1129.75|1127.75|1127.5|1125.5|0
1755848400000|2025-08-22 07:40:00|1129.5|1127.5|1128.25|1126.25|1129.5|1127.5|1128.25|1126.25|15
1755848700000|2025-08-22 07:45:00|1128|1126|1127|1125|1128|1126|1126.25|1124.25|6
1755849000000|2025-08-22 07:50:00|1126.75|1124.75|1128.25|1126.25|1128.25|1126.25|1126.75|1124.75|4
1755849300000|2025-08-22 07:55:00|1128.5|1126.5|1127.75|1125.75|1128.5|1126.5|1127.25|1125.25|13
1755849600000|2025-08-22 08:00:00|1128|1126|1128.75|1126.75|1129|1127|1128|1126|0
1755849900000|2025-08-22 08:05:00|1128|1126|1129.25|1127.25|1129.5|1127.5|1127.75|1125.75|16
1755850200000|2025-08-22 08:10:00|1129.5|1127.5|1130.75|1125.75|1130.75|1127.5|1127.5|1125.5|44
1755850500000|2025-08-22 08:15:00|1129.5|1127.5|1129.75|1127.75|1130.75|1128|1128.5|1125.25|3
1755850800000|2025-08-22 08:20:00|1130|1128|1128.75|1126.75|1130|1128|1126.75|1124.75|24
1755851100000|2025-08-22 08:25:00|1129|1127|1129.75|1127.75|1131.25|1129.25|1129|1127|3
1755851400000|2025-08-22 08:30:00|1130|1128|1129.75|1127.75|1130.25|1128.25|1129.75|1127.75|2
1755851700000|2025-08-22 08:35:00|1130|1128|1129.75|1127.75|1130.25|1128.25|1129.75|1127.75|0
1755852000000|2025-08-22 08:40:00|1129.5|1127.5|1130.25|1128.25|1130.25|1128.25|1129.25|1127.25|7
1755852300000|2025-08-22 08:45:00|1129.75|1127.75|1130.5|1128.5|1130.5|1128.5|1128.75|1126.75|12
1755852600000|2025-08-22 08:50:00|1130.25|1128.25|1128|1126|1130.5|1128.5|1127|1125|11
1755852900000|2025-08-22 08:55:00|1127.75|1125.75|1129|1127|1129.5|1127.5|1127.5|1124.25|1
1755853200000|2025-08-22 09:00:00|1129.25|1127.25|1130.25|1128.25|1130.75|1128.75|1129.25|1127.25|2
1755853500000|2025-08-22 09:05:00|1130.5|1128.5|1132.25|1130.25|1132.25|1130.25|1130.25|1128.25|15
1755853800000|2025-08-22 09:10:00|1132|1130|1132.5|1130.5|1132.5|1130.5|1131.25|1129.25|8
1755854100000|2025-08-22 09:15:00|1132.25|1130.25|1132.5|1130.5|1132.5|1130.5|1130.75|1128.75|16
1755854400000|2025-08-22 09:20:00|1132.25|1130.25|1132.75|1130.75|1133.25|1131.25|1131.5|1129.5|11
1755854700000|2025-08-22 09:25:00|1133|1131|1130.75|1128.75|1133.75|1131.75|1130.75|1128.75|33
1755855000000|2025-08-22 09:30:00|1130.5|1128.5|1131.75|1129.75|1131.75|1129.75|1130.5|1128.5|19
1755855300000|2025-08-22 09:35:00|1132|1130|1132.5|1130.5|1133.25|1131.25|1132|1130|0
1755855600000|2025-08-22 09:40:00|1132.75|1130.75|1130.25|1128.25|1133.25|1131.25|1130.25|1128.25|46
1755855900000|2025-08-22 09:45:00|1130|1128|1130|1128|1130.25|1128.25|1129.5|1127.5|0
1755856200000|2025-08-22 09:50:00|1129.75|1127.75|1130|1128|1131.25|1128.25|1129.5|1126.25|0
1755856500000|2025-08-22 09:55:00|1130.25|1128.25|1130.5|1128.5|1130.75|1128.75|1129.75|1127.75|4
1755856800000|2025-08-22 10:00:00|1130.75|1128.75|1131|1129|1131.25|1129.25|1130.5|1128.5|1
1755857100000|2025-08-22 10:05:00|1130.75|1128.75|1130|1128|1130.75|1128.75|1129.5|1127.5|8
1755857400000|2025-08-22 10:10:00|1129.5|1127.5|1128.25|1126.25|1130.25|1127.75|1128|1125.25|8
1755857700000|2025-08-22 10:15:00|1128|1126|1126.25|1124.25|1128.75|1126|1126.25|1123.75|18
1755858000000|2025-08-22 10:20:00|1126.5|1124.5|1128.25|1123.25|1128.25|1125|1126.5|1123.25|0
1755858300000|2025-08-22 10:25:00|1127|1125|1127.25|1125.25|1129.25|1126|1126.5|1123.25|4
1755858600000|2025-08-22 10:30:00|1127|1125|1128|1126|1128.25|1126.25|1126.75|1124.75|16
1755858900000|2025-08-22 10:35:00|1127.75|1125.75|1127.75|1125.75|1128.25|1126.25|1127.75|1125.75|3
1755859200000|2025-08-22 10:40:00|1127.5|1125.5|1127.75|1125.75|1129.25|1126|1127|1124.25|1
1755859500000|2025-08-22 10:45:00|1127.5|1125.5|1127.25|1125.25|1127.5|1125.5|1126.75|1124.75|0
1755859800000|2025-08-22 10:50:00|1127.5|1125.5|1126.25|1124.25|1127.5|1125.5|1126.25|1124.25|2
1755860100000|2025-08-22 10:55:00|1126.5|1124.5|1126.25|1124.25|1126.5|1124.5|1126.25|1124.25|0
1755860400000|2025-08-22 11:00:00|1126.5|1124.5|1127|1125|1128.75|1125|1125.75|1123.25|21
1755860700000|2025-08-22 11:05:00|1126.75|1124.75|1127.75|1125.75|1127.75|1125.75|1126.75|1124.75|10
1755861300000|2025-08-22 11:15:00|1127.5|1125.5|1127|1125|1127.5|1125.5|1126.5|1124.5|24
1755861600000|2025-08-22 11:20:00|1126.75|1124.75|1127.5|1125.5|1127.75|1125.75|1126.75|1124.75|51
1755861900000|2025-08-22 11:25:00|1127.25|1125.25|1127.75|1125.75|1128.25|1126.25|1126.75|1124.75|22
1755862200000|2025-08-22 11:30:00|1127.5|1125.5|1126.75|1124.75|1128|1126|1126.5|1124.5|0
1755862500000|2025-08-22 11:35:00|1126.5|1124.5|1126.75|1124.75|1127.25|1125.25|1126|1124|1
1755862800000|2025-08-22 11:40:00|1127|1125|1125.25|1123.25|1127|1125|1123.25|1121.25|76
1755863100000|2025-08-22 11:45:00|1125.5|1123.5|1125.25|1123.25|1125.75|1123.75|1125|1123|0
1755863400000|2025-08-22 11:50:00|1125.5|1123.5|1125.75|1123.75|1126.25|1124.25|1124|1122|7
1755863700000|2025-08-22 11:55:00|1126|1124|1127.5|1125.5|1127.5|1125.5|1125.25|1123.25|56
1755864000000|2025-08-22 12:00:00|1127.25|1125.25|1126.25|1124.25|1127.25|1125.25|1123.25|1121.25|106
1755864300000|2025-08-22 12:05:00|1126|1124|1126.75|1124.75|1127.25|1125.25|1125.75|1123.75|2
1755864600000|2025-08-22 12:10:00|1127|1125|1126.25|1124.25|1127.75|1125.75|1125.75|1123.75|19
1755864900000|2025-08-22 12:15:00|1125.75|1123.75|1133|1131|1133.25|1131.25|1125.75|1123.75|122
1755865200000|2025-08-22 12:20:00|1132.75|1130.75|1132.75|1130.75|1134|1132|1131.25|1129.25|119
1755865500000|2025-08-22 12:25:00|1132.5|1130.5|1132.25|1130.25|1134.5|1132.5|1131|1129|48
1755865800000|2025-08-22 12:30:00|1133|1131|1131.75|1129.75|1133|1131|1129.75|1127.75|75
1755866100000|2025-08-22 12:35:00|1132|1130|1132|1130|1133|1131|1130.75|1128.75|133
1755866400000|2025-08-22 12:40:00|1132.25|1130.25|1131.75|1129.75|1134|1132|1131.25|1129.25|147
1755866700000|2025-08-22 12:45:00|1132.25|1130.25|1132.5|1130.5|1132.75|1130.75|1131.75|1129.75|66
1755867000000|2025-08-22 12:50:00|1132.75|1130.75|1134|1132|1134.5|1132.5|1132.5|1130.5|32
1755867300000|2025-08-22 12:55:00|1134.25|1132.25|1132.5|1130.5|1134.75|1132.75|1132.5|1130.5|53
1755867600000|2025-08-22 13:00:00|1132.25|1130.25|1135.75|1133.75|1136|1134|1132|1130|41
1755867900000|2025-08-22 13:05:00|1135.5|1133.5|1136.5|1134.5|1137.75|1135.75|1135.25|1133.25|43
1755868200000|2025-08-22 13:10:00|1137.5|1135.5|1140|1138|1141.75|1139.75|1137.25|1135.25|52
1755868500000|2025-08-22 13:15:00|1140.25|1138.25|1140.25|1138.25|1141|1139|1138.5|1136.5|109
1755868800000|2025-08-22 13:20:00|1140|1138|1141.25|1139.25|1141.5|1139.5|1140|1138|33
1755869100000|2025-08-22 13:25:00|1141|1139|1143.75|1141.75|1143.75|1141.75|1140.75|1138.75|41
1755869400000|2025-08-22 13:30:00|1144|1142|1143.5|1141.5|1144.25|1142.25|1142.25|1140.25|68
1755869700000|2025-08-22 13:35:00|1143.75|1141.75|1143.75|1141.75|1145.75|1143.75|1142.25|1140.25|36
1755870000000|2025-08-22 13:40:00|1144|1142|1144.75|1142.75|1145.75|1143.75|1143.25|1141.25|22
1755870300000|2025-08-22 13:45:00|1145|1143|1141.5|1139.5|1145.75|1143.75|1139.75|1137.75|67
1755870600000|2025-08-22 13:50:00|1141.75|1139.75|1143.75|1141.75|1144.5|1142.5|1141|1139|17
1755870900000|2025-08-22 13:55:00|1143.5|1141.5|1143.75|1141.75|1145.25|1143.25|1142|1140|19
1755871200000|2025-08-22 14:00:00|1144|1142|1149.75|1147.75|1154.75|1152.25|1144|1142|164
1755871500000|2025-08-22 14:05:00|1150|1148|1150.5|1148.5|1151.75|1149.75|1148.5|1146.5|116
1755871800000|2025-08-22 14:10:00|1150.75|1148.75|1152.25|1150.25|1154|1152|1150|1148|29
1755872100000|2025-08-22 14:15:00|1152|1150|1152.25|1150.25|1153.5|1151.5|1150.25|1148.25|128
1755872400000|2025-08-22 14:20:00|1152|1150|1146.75|1144.75|1152.25|1150.25|1145.5|1143.5|73
1755872700000|2025-08-22 14:25:00|1147|1145|1146.5|1144.5|1149.25|1147|1146|1142.75|32
1755873000000|2025-08-22 14:30:00|1146.75|1144.75|1148.5|1146.5|1149.75|1147.5|1146.75|1144.75|24
1755873300000|2025-08-22 14:35:00|1148.75|1146.75|1149.75|1147.75|1150.75|1148|1148.25|1145.75|61
1755873600000|2025-08-22 14:40:00|1149.5|1147.5|1150|1148|1151.25|1148|1145.75|1142.75|37
1755873900000|2025-08-22 14:45:00|1149|1147|1150.75|1148.75|1152.25|1149.75|1148.75|1146.75|32
1755874200000|2025-08-22 14:50:00|1151|1149|1153.75|1151.75|1155.25|1152.75|1150.75|1148.75|65
1755874500000|2025-08-22 14:55:00|1153.5|1151.5|1153.75|1151.75|1155|1153|1152.5|1150.5|61
1755874800000|2025-08-22 15:00:00|1153.5|1151.5|1155|1153|1155.75|1153.5|1152|1150|67
1755875100000|2025-08-22 15:05:00|1155.25|1153.25|1155.5|1153.5|1157|1155|1154.25|1152.25|69
1755875400000|2025-08-22 15:10:00|1155.75|1153.75|1157.25|1155.25|1158.5|1156.5|1155.75|1153.75|50
1755875700000|2025-08-22 15:15:00|1158.5|1156.5|1157.25|1155.25|1160|1158|1157.25|1155.25|47
1755876000000|2025-08-22 15:20:00|1157.5|1155.5|1157|1155|1158.5|1156.5|1155|1153|48
1755876300000|2025-08-22 15:25:00|1156.75|1154.75|1154|1152|1156.75|1154.75|1154|1152|82
1755876600000|2025-08-22 15:30:00|1153.75|1151.75|1152|1150|1154|1152|1151.75|1149.75|90
1755876900000|2025-08-22 15:35:00|1151.75|1149.75|1150.5|1148.5|1151.75|1149.75|1149.25|1147.25|72
1755877200000|2025-08-22 15:40:00|1150.75|1148.75|1146.75|1144.75|1150.75|1148.75|1146|1144|52
1755877500000|2025-08-22 15:45:00|1147|1145|1147.25|1145.25|1150|1148|1147|1145|47
1755877800000|2025-08-22 15:50:00|1147.5|1145.5|1144.25|1142.25|1148.5|1146.5|1142.25|1139.75|88
1755878100000|2025-08-22 15:55:00|1145.25|1143.25|1138.75|1136.75|1146|1144|1138.5|1136.5|54
1755878400000|2025-08-22 16:00:00|1139|1137|1141.25|1139.25|1141.75|1139.75|1139|1137|59
1755878700000|2025-08-22 16:05:00|1141.5|1139.5|1144|1142|1144.25|1142.25|1141.25|1139.25|42
1755879000000|2025-08-22 16:10:00|1143.75|1141.75|1142|1140|1143.75|1141.75|1142|1140|23
1755879300000|2025-08-22 16:15:00|1141.75|1139.75|1141|1139|1142.25|1140.25|1140.5|1138.5|39
1755879600000|2025-08-22 16:20:00|1141.25|1139.25|1141.75|1139.75|1142|1140|1141|1139|34
1755879900000|2025-08-22 16:25:00|1142|1140|1139.25|1137.25|1142|1140|1139|1137|81
1755880200000|2025-08-22 16:30:00|1139|1137|1139.25|1137.25|1139.75|1137.75|1138|1136|73
1755880500000|2025-08-22 16:35:00|1139|1137|1136.25|1134.25|1139.5|1137.5|1135.75|1132.75|63
1755880800000|2025-08-22 16:40:00|1136.5|1134.5|1137|1135|1138|1136|1136.25|1134.25|34
1755881100000|2025-08-22 16:45:00|1136.75|1134.75|1138.75|1136.75|1139.25|1137.25|1136.75|1134.75|57
1755881400000|2025-08-22 16:50:00|1139|1137|1139.75|1137.75|1140.25|1138.25|1138.75|1136.75|38
1755881700000|2025-08-22 16:55:00|1139.5|1137.5|1141.75|1139.75|1142.5|1140.5|1139.5|1137.5|279
1755882000000|2025-08-22 17:00:00|1142|1140|1143.5|1141.5|1145.25|1142.25|1141.5|1139.5|87
1755882300000|2025-08-22 17:05:00|1144|1142|1144.25|1142.25|1144.5|1142.5|1143.25|1141.25|2
1755882600000|2025-08-22 17:10:00|1144.5|1142.5|1145.5|1143.5|1145.5|1143.5|1143|1141|6
1755882900000|2025-08-22 17:15:00|1145.75|1143.75|1145.75|1143.75|1146.5|1144.5|1145.5|1143.5|5
1755883200000|2025-08-22 17:20:00|1146|1144|1145.25|1143.25|1147.75|1144.5|1145.25|1142.25|1
1755883500000|2025-08-22 17:25:00|1145.5|1143.5|1146|1144|1146|1144|1145|1143|41
1755883800000|2025-08-22 17:30:00|1145.75|1143.75|1147.5|1145.5|1149|1145.75|1145.75|1143.75|44
1755884100000|2025-08-22 17:35:00|1147.25|1145.25|1147.5|1145.5|1148.5|1146.5|1147|1145|2
1755884400000|2025-08-22 17:40:00|1147.25|1145.25|1147.75|1145.75|1148|1146|1147|1145|6
1755884700000|2025-08-22 17:45:00|1148.25|1146.25|1147.25|1145.25|1148.25|1146.25|1146.25|1144.25|14
1755885000000|2025-08-22 17:50:00|1147|1145|1148.5|1146.5|1148.5|1146.5|1147|1145|1
1755885300000|2025-08-22 17:55:00|1148.75|1146.75|1148.25|1146.25|1149|1147|1148|1146|4
1755885600000|2025-08-22 18:00:00|1148.75|1146.75|1149|1147|1149.75|1147.75|1148.75|1146.75|18
1755885900000|2025-08-22 18:05:00|1149.25|1147.25|1148.75|1146.75|1149.25|1147.25|1148.75|1146.75|11
1755886200000|2025-08-22 18:10:00|1148.5|1146.5|1148.75|1146.75|1148.75|1146.75|1147.75|1145.75|0
1755886500000|2025-08-22 18:15:00|1148.5|1146.5|1148.75|1146.75|1148.75|1146.75|1148.5|1146.5|0
1755886800000|2025-08-22 18:20:00|1148.5|1146.5|1148|1146|1148.75|1146.75|1147.75|1145.75|8
1755887100000|2025-08-22 18:25:00|1148.25|1146.25|1148.5|1146.5|1148.5|1146.5|1148|1146|0
1755887400000|2025-08-22 18:30:00|1148.25|1146.25|1149.25|1147.25|1149.25|1147.25|1148.25|1146.25|4
1755887700000|2025-08-22 18:35:00|1148.75|1146.75|1148.75|1146.75|1149.5|1147.5|1148.75|1146.75|6
1755888300000|2025-08-22 18:45:00|1149|1147|1150|1148|1150|1148|1149|1147|14
1755888600000|2025-08-22 18:50:00|1150.25|1148.25|1150.25|1148.25|1150.25|1148.25|1149.75|1147.75|0
1755888900000|2025-08-22 18:55:00|1150|1148|1150|1148|1150.25|1148.25|1149.75|1147.75|0
1755889200000|2025-08-22 19:00:00|1149.75|1147.75|1149.75|1147.75|1150.25|1148.25|1149.75|1147.75|1
1755889500000|2025-08-22 19:05:00|1149.5|1147.5|1150.25|1148.25|1150.25|1148.25|1149.5|1147.5|2
1755890100000|2025-08-22 19:15:00|1150|1148|1148|1146|1150.25|1148.25|1147.75|1145.75|9
1755890400000|2025-08-22 19:20:00|1147.75|1145.75|1148|1146|1148|1146|1147.75|1145.75|0
1755890700000|2025-08-22 19:25:00|1147.75|1145.75|1148|1146|1148|1146|1147|1145|1
1755891000000|2025-08-22 19:30:00|1148.25|1146.25|1147.25|1145.25|1148.25|1146.25|1146.5|1144.5|16
1755891300000|2025-08-22 19:35:00|1147.5|1145.5|1146.75|1144.75|1147.5|1145.5|1146.25|1144.25|2
1755891600000|2025-08-22 19:40:00|1146.5|1144.5|1147|1145|1147.25|1145.25|1146.5|1144.5|2
1755891900000|2025-08-22 19:45:00|1146.75|1144.75|1146.25|1144.25|1147.25|1145.25|1146.25|1144.25|2
1755892200000|2025-08-22 19:50:00|1146|1144|1147.25|1145.25|1147.25|1145.25|1146|1144|9
1755892500000|2025-08-22 19:55:00|1146.75|1144.75|1146.5|1144.5|1146.75|1144.75|1146|1144|8
1755892800000|2025-08-22 20:00:00|1146.25|1144.25|1147|1145|1147.25|1145.25|1146|1144|2
1755893100000|2025-08-22 20:05:00|1146.75|1144.75|1148.25|1146.25|1148.25|1146.25|1146.75|1144.75|15
1755893400000|2025-08-22 20:10:00|1148|1146|1147.25|1145.25|1149.25|1146.25|1147|1144.25|5
1755893700000|2025-08-22 20:15:00|1147.5|1145.5|1147.25|1145.25|1147.5|1145.5|1147.25|1145.25|4
1755894000000|2025-08-22 20:20:00|||||||||3
1755894300000|2025-08-22 20:25:00|1147|1145|1147.25|1145.25|1147.25|1145.25|1147|1145|0
1755894600000|2025-08-22 20:30:00|1146.75|1144.75|1147.25|1145.25|1147.25|1145.25|1146.75|1144.75|6
1755894900000|2025-08-22 20:35:00|1147|1145|1147.25|1145.25|1147.25|1145.25|1147|1145|0
1755895200000|2025-08-22 20:40:00|1148|1146|1148.75|1146.75|1149|1147|1147.5|1145.5|10
1755895500000|2025-08-22 20:45:00|1149|1147|1149.25|1147.25|1149.25|1147.25|1148.5|1146.5|2
1755895800000|2025-08-22 20:50:00|1148.5|1146.5|1148.75|1146.75|1148.75|1146.75|1148.5|1146.5|1
1755896100000|2025-08-22 20:55:00|1148.5|1146.5|1147.5|1145.5|1148.75|1146.75|1147|1145|1
1756072800000|2025-08-24 22:00:00|1147.5|1147.5|1148|1143|1150|1148|1147.25|1142.5|8
1756073100000|2025-08-24 22:05:00|1147.5|1142.5|1147|1142|1147.5|1142.5|1147|1142|0
1756073400000|2025-08-24 22:10:00|1146.25|1144.25|1147.75|1145.75|1147.75|1145.75|1146.25|1142.75|8
1756073700000|2025-08-24 22:15:00|1147.5|1145.5|1150.5|1148.5|1150.5|1148.5|1147.5|1145.25|3
1756074000000|2025-08-24 22:20:00|1151.25|1149.25|1151.5|1149.5|1152.5|1150.5|1150.5|1148.5|21
1756074300000|2025-08-24 22:25:00|1151.75|1149.75|1151.75|1149.75|1152|1150|1151.5|1149.5|0
1756074600000|2025-08-24 22:30:00|1151.5|1149.5|1152.75|1147.75|1152.75|1149.5|1151|1147.75|0
1756074900000|2025-08-24 22:35:00|1151.5|1146.5|1149.75|1147.75|1151.75|1148.5|1149.5|1146.5|10
1756075200000|2025-08-24 22:40:00|1149.5|1147.5|1149.25|1147.25|1149.5|1147.5|1149|1147|9
1756075500000|2025-08-24 22:45:00|1149|1147|1149.25|1147.25|1149.25|1147.25|1148.5|1146.5|1
1756075800000|2025-08-24 22:50:00|1149|1147|1149.25|1147.25|1149.25|1147.25|1148.75|1146.75|0
1756076100000|2025-08-24 22:55:00|1149|1147|1149.25|1147.25|1149.5|1147.5|1149|1147|2
1756076400000|2025-08-24 23:00:00|1148.75|1146.75|1149.5|1147.5|1149.5|1147.5|1148.75|1146.75|13
1756076700000|2025-08-24 23:05:00|1149.25|1147.25|1149|1147|1149.5|1147.5|1148.75|1146.75|11
1756077000000|2025-08-24 23:10:00|1149.25|1147.25|1149.5|1147.5|1151.25|1147.5|1149.25|1145.75|1
1756077300000|2025-08-24 23:15:00|1149.25|1147.25|1150.75|1145.75|1150.75|1147.5|1148.75|1145.75|0
1756077600000|2025-08-24 23:20:00|1149|1147|1149|1147|1150.75|1147.25|1148.75|1145.75|5
1756077900000|2025-08-24 23:25:00|1149.25|1147.25|1149.5|1147.5|1149.5|1147.5|1148.5|1146.5|1
1756078200000|2025-08-24 23:30:00|1149.75|1147.75|1151.5|1146.5|1152.25|1148.5|1149.75|1146.5|9
1756078500000|2025-08-24 23:35:00|1151.75|1146.75|1151.75|1146.75|1151.75|1146.75|1151.5|1146.5|0
1756078800000|2025-08-24 23:40:00|1151.5|1146.5|1151.5|1146.5|1151.75|1146.75|1151.25|1146.25|0
1756079100000|2025-08-24 23:45:00|1151.25|1146.25|1151.25|1146.25|1151.5|1147.5|1149.5|1145.75|0
1756079400000|2025-08-24 23:50:00|1149.5|1147.5|1151.25|1146.25|1151.25|1147.5|1149.5|1145.75|0
1756079700000|2025-08-24 23:55:00|1149.5|1147.5|1150.75|1145.75|1150.75|1147.5|1149|1145.75|0
1756080000000|2025-08-25 00:00:00|1149|1147|1148.75|1146.75|1150.75|1147.5|1148.75|1145.75|0
1756080300000|2025-08-25 00:05:00|1149.5|1147.5|1151|1149|1153.5|1150.5|1149.5|1146.25|1
1756080600000|2025-08-25 00:10:00|1150.75|1148.75|1149|1147|1151.75|1148.75|1148.5|1146.5|4
1756080900000|2025-08-25 00:15:00|1149.25|1147.25|1149.75|1147.75|1150.5|1148.5|1149.25|1147.25|3
1756081200000|2025-08-25 00:20:00|1149.5|1147.5|1149.75|1147.75|1151.75|1148.25|1149.5|1146.75|0
1756081500000|2025-08-25 00:25:00|1150|1148|1149.25|1147.25|1151|1149|1149.25|1147.25|1
1756081800000|2025-08-25 00:30:00|1148.75|1146.75|1145.25|1143.25|1148.75|1146.75|1143.75|1141.75|10
1756082100000|2025-08-25 00:35:00|1145.5|1143.5|1147.25|1145.25|1147.5|1145.5|1145.25|1143.25|2
1756082400000|2025-08-25 00:40:00|1147.5|1145.5|1148|1146|1148.25|1146.25|1147.25|1145.25|6
1756082700000|2025-08-25 00:45:00|1147.75|1145.75|1148|1146|1149.25|1146.25|1147.5|1144.25|0
1756083000000|2025-08-25 00:50:00|1149.25|1144.25|1148|1146|1149.25|1146.25|1147.5|1144.25|0
1756083300000|2025-08-25 00:55:00|1147.75|1145.75|1150.25|1145.25|1150.25|1146.5|1147.75|1145.25|0
1756083600000|2025-08-25 01:00:00|1149|1147|1147.75|1145.75|1150.75|1147.75|1147.75|1145.75|1
1756083900000|2025-08-25 01:05:00|1147.5|1145.5|1143.25|1141.25|1147.75|1145.75|1142.25|1140.25|18
1756084200000|2025-08-25 01:10:00|1143.5|1141.5|1143.5|1141.5|1144.75|1141.5|1143|1139.75|0
1756084500000|2025-08-25 01:15:00|1144.75|1139.75|1143.25|1141.25|1144.75|1141.75|1143|1139.75|0
1756084800000|2025-08-25 01:20:00|1143|1141|1144.75|1142.75|1145|1143|1143|1141|2
1756085100000|2025-08-25 01:25:00|1145|1143|1144.75|1142.75|1145.5|1143.5|1144.25|1142.25|6
1756085400000|2025-08-25 01:30:00|1144.5|1142.5|1139.5|1137.5|1145.75|1143|1139|1136.25|40
1756085700000|2025-08-25 01:35:00|1139.75|1137.75|1140.75|1138.75|1141|1139|1139.25|1137.25|2
1756086000000|2025-08-25 01:40:00|1141|1139|1139.25|1137.25|1142|1140|1139|1137|3
1756086300000|2025-08-25 01:45:00|1139.5|1137.5|1140.5|1138.5|1141.75|1138.5|1139.25|1136.75|4
1756086600000|2025-08-25 01:50:00|1140|1138|1140|1138|1141.25|1138|1139.25|1136.25|0
1756086900000|2025-08-25 01:55:00|1139.75|1137.75|1140.25|1138.25|1141.25|1138.25|1139.75|1136.25|0
1756087200000|2025-08-25 02:00:00|1140.5|1138.5|1140.75|1138.75|1140.75|1138.75|1138.75|1135.25|20
1756087500000|2025-08-25 02:05:00|1140.5|1138.5|1139.5|1137.5|1141|1139|1138.75|1136.75|2
1756087800000|2025-08-25 02:10:00|1139.75|1137.75|1140|1138|1140|1138|1139.25|1137.25|16
1756088100000|2025-08-25 02:15:00|1139.75|1137.75|1140.5|1138.5|1140.5|1138.5|1139.5|1137.5|1
1756088400000|2025-08-25 02:20:00|1142.25|1137.25|1141.5|1139.5|1142.25|1139.5|1140.25|1137.25|0
1756088700000|2025-08-25 02:25:00|1141.75|1139.75|1142.25|1140.25|1142.25|1140.25|1141.25|1139.25|6
1756089000000|2025-08-25 02:30:00|1142.5|1140.5|1142.25|1140.25|1142.75|1140.75|1142|1140|9
1756089300000|2025-08-25 02:35:00|1142.5|1140.5|1142.25|1140.25|1142.75|1140.75|1141.25|1139.25|2
1756089600000|2025-08-25 02:40:00|1142|1140|1141.5|1139.5|1143.25|1140|1141.5|1138.25|0
1756089900000|2025-08-25 02:45:00|1141.25|1139.25|1141|1139|1142.75|1139.5|1141|1137.25|0
1756090200000|2025-08-25 02:50:00|1141.25|1139.25|1142.5|1140.5|1143.75|1140.75|1141|1137.75|10
1756090500000|2025-08-25 02:55:00|1142.25|1140.25|1141.25|1139.25|1142.5|1140.5|1141.25|1139.25|11
1756090800000|2025-08-25 03:00:00|1141.75|1139.75|1143.25|1138.25|1143.25|1140.5|1141|1138.25|8
1756091100000|2025-08-25 03:05:00|1142|1140|1142.5|1140.5|1144.25|1141|1142|1139.25|0
1756091400000|2025-08-25 03:10:00|1142.25|1140.25|1142.5|1140.5|1142.75|1140.75|1142|1140|0
1756091700000|2025-08-25 03:15:00|1142.25|1140.25|1142|1140|1142.5|1140.5|1142|1140|0
1756092000000|2025-08-25 03:20:00|1141.75|1139.75|1141.25|1139.25|1141.75|1139.75|1141.25|1139.25|0
1756092300000|2025-08-25 03:25:00|1141.5|1139.5|1141.75|1139.75|1141.75|1139.75|1141.25|1139.25|0
1756092600000|2025-08-25 03:30:00|1141.5|1139.5|1142.5|1140.5|1142.5|1140.5|1141.5|1139.5|0
1756092900000|2025-08-25 03:35:00|1142.75|1140.75|1142.5|1140.5|1143|1141|1142.5|1140.5|0
1756093200000|2025-08-25 03:40:00|1142.75|1140.75|1142.5|1140.5|1142.75|1140.75|1142.5|1140.5|0
1756093500000|2025-08-25 03:45:00|1142.75|1140.75|1142.75|1140.75|1142.75|1140.75|1142.5|1140.5|1
1756093800000|2025-08-25 03:50:00|1142.5|1140.5|1142.75|1140.75|1143|1141|1142.5|1140.5|0
1756094100000|2025-08-25 03:55:00|1141.75|1139.75|1139.75|1137.75|1141.75|1139.75|1139.5|1137.5|4
1756094400000|2025-08-25 04:00:00|1139.5|1137.5|1137.75|1135.75|1139.5|1137.5|1137.25|1135.25|3
1756094700000|2025-08-25 04:05:00|1137.25|1135.25|1135.5|1133.5|1138|1136|1135.5|1133.5|8
1756095000000|2025-08-25 04:10:00|1135.25|1133.25|1136.25|1134.25|1137|1135|1134.75|1132.75|5
1756095300000|2025-08-25 04:15:00|1136|1134|1136.5|1134.5|1137|1135|1135.75|1133.75|5
1756095600000|2025-08-25 04:20:00|1136.75|1134.75|1137.75|1135.75|1138.5|1136.5|1136.5|1134.5|3
1756095900000|2025-08-25 04:25:00|1138|1136|1137.75|1135.75|1138.25|1136.25|1137.25|1135.25|0
1756096200000|2025-08-25 04:30:00|1138|1136|1137|1135|1138.25|1136.25|1137|1135|5
1756096500000|2025-08-25 04:35:00|1136.75|1134.75|1137|1135|1137.25|1135.25|1136.75|1134.75|0
1756096800000|2025-08-25 04:40:00|1137.25|1135.25|1137.25|1135.25|1137.25|1135.25|1137|1135|0
1756097100000|2025-08-25 04:45:00|1137|1135|1137.5|1135.5|1138.25|1136.25|1137|1135|0
1756097400000|2025-08-25 04:50:00|1137.25|1135.25|1137.25|1135.25|1137.5|1135.5|1137.25|1135.25|0
1756097700000|2025-08-25 04:55:00|1137.5|1135.5|1136.5|1134.5|1137.75|1135.75|1136.5|1134.5|0
1756098000000|2025-08-25 05:00:00|1136.25|1134.25|1137.5|1135.5|1137.5|1135.5|1135.5|1133.5|4
1756098300000|2025-08-25 05:05:00|1137.25|1135.25|1138.75|1136.75|1139.25|1137.25|1137|1135|1
1756098600000|2025-08-25 05:10:00|1138.5|1136.5|1140.5|1138.5|1140.5|1138.5|1138.5|1136.5|0
1756098900000|2025-08-25 05:15:00|1140.25|1138.25|1139.75|1137.75|1140.5|1138.5|1139|1137|0
1756099200000|2025-08-25 05:20:00|1139.5|1137.5|1140|1138|1140.25|1138.25|1139.5|1137.5|12
1756099500000|2025-08-25 05:25:00|1140.25|1138.25|1140.25|1138.25|1140.5|1138.5|1140|1138|0
1756099800000|2025-08-25 05:30:00|1140|1138|1140.75|1138.75|1140.75|1138.75|1140|1138|1
1756100100000|2025-08-25 05:35:00|1140.5|1138.5|1140.75|1138.75|1141|1139|1140.5|1138.5|1
1756100400000|2025-08-25 05:40:00|1141|1139|1141.75|1139.75|1141.75|1139.75|1141|1139|0
1756100700000|2025-08-25 05:45:00|1142|1140|1142|1140|1143.25|1140|1141.25|1138.25|12
1756101000000|2025-08-25 05:50:00|1142.25|1140.25|1142.25|1140.25|1142.75|1140.75|1141.75|1139.75|3
1756101300000|2025-08-25 05:55:00|1142.5|1140.5|1142.75|1140.75|1143|1141|1142|1140|0
1756101600000|2025-08-25 06:00:00|1142.5|1140.5|1143.25|1141.25|1143.25|1141.25|1141.75|1139.75|14
1756101900000|2025-08-25 06:05:00|1142.75|1140.75|1141.75|1139.75|1142.75|1140.75|1141.75|1139.75|4
1756102200000|2025-08-25 06:10:00|1142.5|1140.5|1143|1141|1143|1141|1141.25|1139.25|11
1756102500000|2025-08-25 06:15:00|1142.75|1140.75|1144.5|1142.5|1144.5|1142.5|1142.75|1140.75|9
1756102800000|2025-08-25 06:20:00|1144.75|1142.75|1144.75|1142.75|1146.75|1144|1144.5|1141.75|4
1756103100000|2025-08-25 06:25:00|1145|1143|1145.25|1143.25|1145.25|1143.25|1143.5|1141.5|7
1756103400000|2025-08-25 06:30:00|1145|1143|1145|1143|1147.25|1145.25|1145|1141.75|11
1756103700000|2025-08-25 06:35:00|1144.75|1142.75|1145.75|1140.75|1146.25|1143|1144|1140.75|4
1756104000000|2025-08-25 06:40:00|1144|1142|1146|1144|1146.25|1144|1143.75|1140.25|2
1756104300000|2025-08-25 06:45:00|1146.25|1144.25|1146.25|1144.25|1146.75|1144.75|1145.5|1143.5|3
1756104600000|2025-08-25 06:50:00|1145.75|1143.75|1147.25|1145.25|1147.25|1145.25|1145.75|1143.75|8
1756104900000|2025-08-25 06:55:00|1147|1145|1147.75|1145.75|1147.75|1145.75|1147|1145|6
1756105200000|2025-08-25 07:00:00|1147.25|1145.25|1145|1143|1147.25|1145.25|1143|1141|31
1756105500000|2025-08-25 07:05:00|1145.25|1143.25|1145.75|1143.75|1145.75|1143.75|1144.75|1142.75|7
1756105800000|2025-08-25 07:10:00|1146|1144|1145.25|1143.25|1146.75|1144.75|1145|1143|23
1756106100000|2025-08-25 07:15:00|1145|1143|1140.75|1138.75|1145|1143|1140.75|1138.75|17
1756106400000|2025-08-25 07:20:00|1140.5|1138.5|1142.5|1140.5|1143|1141|1140.25|1138.25|4
1756106700000|2025-08-25 07:25:00|1142.25|1140.25|1142.5|1140.5|1142.75|1140.75|1142|1140|4
1756107000000|2025-08-25 07:30:00|1142.25|1140.25|1142.25|1140.25|1144|1142|1142|1140|3
1756107300000|2025-08-25 07:35:00|1142|1140|1140|1138|1142.25|1140.25|1139.75|1137.75|3
1756107600000|2025-08-25 07:40:00|1140.25|1138.25|1141.75|1139.75|1142|1140|1140.25|1138.25|17
1756107900000|2025-08-25 07:45:00|1142|1140|1140.25|1138.25|1142|1140|1140.25|1138.25|1
1756108200000|2025-08-25 07:50:00|1139|1137|1138.25|1136.25|1139.5|1137.5|1138.25|1136.25|43
1756108500000|2025-08-25 07:55:00|1138.5|1136.5|1139|1137|1139.25|1137.25|1138.25|1136.25|6
1756108800000|2025-08-25 08:00:00|1139.5|1137.5|1139.75|1137.75|1140.25|1138.25|1139.25|1137.25|1
1756109100000|2025-08-25 08:05:00|1139.5|1137.5|1139|1137|1139.75|1137.75|1138.5|1136.5|3
1756109400000|2025-08-25 08:10:00|1139.25|1137.25|1141.75|1139.75|1141.75|1139.75|1139.25|1137.25|23
1756109700000|2025-08-25 08:15:00|1141.5|1139.5|1142.25|1140.25|1142.25|1140.25|1141|1139|7
1756110000000|2025-08-25 08:20:00|1142|1140|1139|1137|1142.25|1140.25|1139|1137|10
1756110300000|2025-08-25 08:25:00|1138.75|1136.75|1139.25|1137.25|1139.25|1137.25|1138.5|1136.5|16
1756110600000|2025-08-25 08:30:00|1139|1137|1139|1137|1139.5|1137.5|1139|1137|3
1756110900000|2025-08-25 08:35:00|1138.75|1136.75|1138.5|1136.5|1138.75|1136.75|1138.5|1136.5|0
1756111200000|2025-08-25 08:40:00|1138.25|1136.25|1136.75|1134.75|1138.25|1136.25|1136|1134|8
1756111500000|2025-08-25 08:45:00|1137|1135|1138.25|1136.25|1138.25|1136.25|1136.5|1134.5|5
1756111800000|2025-08-25 08:50:00|1138|1136|1138.25|1136.25|1138.75|1136.75|1137.75|1135.75|5
1756112100000|2025-08-25 08:55:00|1138|1136|1137.25|1135.25|1138.25|1136.25|1136.75|1134.75|4
1756112400000|2025-08-25 09:00:00|1137.5|1135.5|1136.75|1134.75|1137.5|1135.5|1136.5|1134.5|3
1756112700000|2025-08-25 09:05:00|1137|1135|1137.25|1135.25|1137.75|1135.75|1136.75|1134.75|14
1756113000000|2025-08-25 09:10:00|1137|1135|1138|1136|1138.25|1136.25|1136.75|1134.75|6
1756113300000|2025-08-25 09:15:00|1138.25|1136.25|1137.25|1135.25|1138.25|1136.25|1136.75|1134.75|5
1756113600000|2025-08-25 09:20:00|1137|1135|1137.25|1135.25|1137.5|1135.5|1136.75|1134.75|5
1756113900000|2025-08-25 09:25:00|1137|1135|1137.25|1135.25|1137.5|1135.5|1136.75|1134.75|1
1756114200000|2025-08-25 09:30:00|1137|1135|1137|1135|1137.5|1135.5|1136.75|1134.75|1
1756114500000|2025-08-25 09:35:00|1136.75|1134.75|1138.5|1136.5|1138.5|1136.5|1135.5|1133.5|13
1756114800000|2025-08-25 09:40:00|1138|1136|1137.5|1135.5|1138.25|1136.25|1137|1135|1
1756115100000|2025-08-25 09:45:00|1137|1135|1137.5|1135.5|1138|1136|1137|1135|7
1756115400000|2025-08-25 09:50:00|1137.25|1135.25|1137.75|1135.75|1138|1136|1135.75|1133.75|18
1756115700000|2025-08-25 09:55:00|1137.5|1135.5|1138|1136|1138.5|1136.5|1136.75|1134.75|0
1756116000000|2025-08-25 10:00:00|1138.25|1136.25|1139|1137|1140.25|1137.25|1138|1135.25|15
1756116300000|2025-08-25 10:05:00|1140.25|1135.25|1141.25|1136.25|1141.25|1137.5|1138.5|1135.25|1
1756116600000|2025-08-25 10:10:00|1139.5|1137.5|1137.75|1135.75|1140.75|1137.5|1137.5|1135.25|6
1756116900000|2025-08-25 10:15:00|1137.5|1135.5|1137.75|1135.75|1137.75|1135.75|1137|1135|2
1756117200000|2025-08-25 10:20:00|1137.5|1135.5|1136.25|1134.25|1137.5|1135.5|1136.25|1134.25|26
1756117500000|2025-08-25 10:25:00|1136|1134|1136.25|1134.25|1137.25|1135.25|1136|1134|1
1756117800000|2025-08-25 10:30:00|1136.5|1134.5|1138.25|1136.25|1138.25|1136.25|1136.25|1134.25|6
1756118100000|2025-08-25 10:35:00|1138|1136|1137.75|1135.75|1139.25|1137.25|1137.75|1135.75|6
1756118400000|2025-08-25 10:40:00|1137.5|1135.5|1137.25|1135.25|1137.75|1135.75|1137|1135|8
1756118700000|2025-08-25 10:45:00|1137|1135|1135|1133|1137.75|1135.25|1134.75|1132.75|8
1756119000000|2025-08-25 10:50:00|1134.75|1132.75|1134.75|1132.75|1136|1134|1133.25|1130.75|57
1756119300000|2025-08-25 10:55:00|1135|1133|1134.5|1132.5|1135.5|1133.5|1134.5|1132.5|7
1756119600000|2025-08-25 11:00:00|1134.75|1132.75|1135.75|1133.75|1135.75|1133.75|1134.75|1132.75|8
1756119900000|2025-08-25 11:05:00|1135.5|1133.5|1135|1133|1136.25|1134.25|1134.75|1132.75|11
1756120200000|2025-08-25 11:10:00|1135.25|1133.25|1134.5|1132.5|1135.5|1133.5|1134.25|1132.25|39
1756120500000|2025-08-25 11:15:00|1135.75|1130.75|1135.75|1133.75|1136.75|1134|1133.5|1130.75|15
1756120800000|2025-08-25 11:20:00|1135.5|1133.5|1134.75|1132.75|1135.75|1133.75|1133.5|1131.5|1
1756121100000|2025-08-25 11:25:00|1135.25|1133.25|1136.25|1134.25|1137|1135|1133.75|1131.75|21
1756121400000|2025-08-25 11:30:00|1136|1134|1136.25|1134.25|1136.25|1134.25|1134.5|1132.5|12
1756121700000|2025-08-25 11:35:00|1135.75|1133.75|1136.5|1134.5|1136.5|1134.5|1135.25|1133.25|4
1756122000000|2025-08-25 11:40:00|1135.75|1133.75|1135|1133|1136.25|1134.25|1134.75|1132.75|9
1756122300000|2025-08-25 11:45:00|1134.75|1132.75|1133.75|1131.75|1135|1133|1133.5|1131.5|6
1756122600000|2025-08-25 11:50:00|1133.5|1131.5|1132.75|1130.75|1133.75|1131.75|1132.25|1130.25|28
1756122900000|2025-08-25 11:55:00|1133|1131|1134|1132|1134.5|1132.5|1133|1131|17
1756123200000|2025-08-25 12:00:00|1133.75|1131.75|1130.75|1128.75|1133.75|1131.75|1128.75|1126.75|99
1756123500000|2025-08-25 12:05:00|1130.5|1128.5|1128|1126|1131.25|1129.25|1128|1126|55
1756123800000|2025-08-25 12:10:00|1128.25|1126.25|1129.5|1127.5|1130.75|1127.75|1127.75|1125.75|34
1756124100000|2025-08-25 12:15:00|1129.25|1127.25|1129.25|1127.25|1129.75|1127.75|1128.75|1126.75|18
1756124400000|2025-08-25 12:20:00|1128.75|1126.75|1130|1128|1130.75|1128|1127.75|1125.75|30
1756124700000|2025-08-25 12:25:00|1129.75|1127.75|1125|1123|1130.25|1128.25|1124.75|1122.75|26
1756125000000|2025-08-25 12:30:00|1124.75|1122.75|1123.75|1121.75|1126.25|1124.25|1123.5|1121.5|98
1756125300000|2025-08-25 12:35:00|1123.5|1121.5|1125.5|1123.5|1125.75|1123.75|1123.25|1121.25|51
1756125600000|2025-08-25 12:40:00|1125.75|1123.75|1124.75|1122.75|1126.5|1124.5|1123.75|1121.75|31
1756125900000|2025-08-25 12:45:00|1125|1123|1121.75|1119.75|1125|1123|1121.75|1119.75|35
1756126200000|2025-08-25 12:50:00|1122|1120|1121.5|1119.5|1122|1120|1120.75|1118.75|26
1756126500000|2025-08-25 12:55:00|1121.75|1119.75|1120.75|1118.75|1122.5|1120.5|1120|1118|18
1756126800000|2025-08-25 13:00:00|1121|1119|1119.75|1117.75|1121|1119|1116.75|1114.75|75
1756127100000|2025-08-25 13:05:00|1119.25|1117.25|1121|1119|1121.25|1119.25|1118|1116|60
1756127400000|2025-08-25 13:10:00|1120.75|1118.75|1120|1118|1121.5|1119.5|1119.5|1117.5|69
1756127700000|2025-08-25 13:15:00|1120.25|1118.25|1118.25|1116.25|1120.25|1118.25|1117.5|1115.5|112
1756128000000|2025-08-25 13:20:00|1117.75|1115.75|1118|1116|1119.5|1117.5|1117.25|1115.25|54
1756128300000|2025-08-25 13:25:00|1117.75|1115.75|1117|1115|1118.25|1116.25|1115.5|1113.5|97
1756128600000|2025-08-25 13:30:00|1117.25|1115.25|1119.75|1117.75|1120.75|1118.75|1116.25|1114.25|101
1756128900000|2025-08-25 13:35:00|1120.25|1118.25|1121|1119|1121.25|1119.25|1119.25|1117.25|65
1756129200000|2025-08-25 13:40:00|1121.25|1119.25|1119|1117|1121.25|1119.25|1118.75|1116.75|31
1756129500000|2025-08-25 13:45:00|1119.25|1117.25|1119.25|1117.25|1119.75|1117.75|1118|1116|70
1756129800000|2025-08-25 13:50:00|1119|1117|1119|1117|1120|1118|1118.5|1116.5|26
1756130100000|2025-08-25 13:55:00|1119.25|1117.25|1115.75|1113.75|1119.25|1117.25|1115.25|1113.25|40
1756130400000|2025-08-25 14:00:00|1115.5|1113.5|1116.75|1114.75|1118|1116|1115.5|1113.5|57
1756130700000|2025-08-25 14:05:00|1116.5|1114.5|1116|1114|1116.75|1114.75|1115.75|1113.75|41
1756131000000|2025-08-25 14:10:00|1116.25|1114.25|1120.25|1118.25|1121.25|1119.25|1116|1114|69
1756131300000|2025-08-25 14:15:00|1121|1119|1118.5|1116.5|1121|1119|1118.25|1116.25|53
1756131600000|2025-08-25 14:20:00|1118.75|1116.75|1116.5|1114.5|1118.75|1116.75|1115.5|1113.5|73
1756131900000|2025-08-25 14:25:00|1116.25|1114.25|1118|1116|1118|1116|1115.75|1113.75|27
1756132200000|2025-08-25 14:30:00|1118.25|1116.25|1117.25|1115.25|1119.75|1117.75|1117.25|1115.25|40
1756132500000|2025-08-25 14:35:00|1117.5|1115.5|1116|1114|1117.5|1115.5|1115.5|1113.5|73
1756132800000|2025-08-25 14:40:00|1115.75|1113.75|1116.5|1114.5|1119.25|1117.25|1114.5|1112.5|128
1756133100000|2025-08-25 14:45:00|1116.25|1114.25|1118|1116|1118.75|1116.75|1116|1114|31
1756133400000|2025-08-25 14:50:00|1118.25|1116.25|1116.5|1114.5|1118.25|1116.25|1116.5|1114.5|41
1756133700000|2025-08-25 14:55:00|1116.25|1114.25|1115.5|1113.5|1116.5|1114.5|1115.25|1113.25|35
1756134000000|2025-08-25 15:00:00|1115.25|1113.25|1116|1114|1116.5|1114.5|1115|1113|57
1756134300000|2025-08-25 15:05:00|1116.25|1114.25|1118|1116|1118.25|1116.25|1114.5|1112.5|84
1756134600000|2025-08-25 15:10:00|1117.5|1115.5|1119|1117|1119.25|1117.25|1116.75|1114.75|53
1756134900000|2025-08-25 15:15:00|1119.25|1117.25|1114.75|1112.75|1119.25|1117.25|1114.5|1112.5|57
1756135200000|2025-08-25 15:20:00|1115.25|1113.25|1115.25|1113.25|1115.75|1113.75|1115.25|1113.25|80
1756135500000|2025-08-25 15:25:00|1115|1113|1115|1113|1115.25|1113.25|1113.5|1111.5|66
1756135800000|2025-08-25 15:30:00|1115.25|1113.25|1112.75|1110.75|1115.25|1113.25|1111|1109|65
1756136100000|2025-08-25 15:35:00|1112.5|1110.5|1111.25|1109.25|1112.5|1110.5|1110.25|1108.25|38
1756136400000|2025-08-25 15:40:00|1111|1109|1112.75|1110.75|1113|1111|1110.5|1108.5|60
1756136700000|2025-08-25 15:45:00|1112.25|1110.25|1113.75|1111.75|1114|1112|1111.75|1109.75|48
1756137000000|2025-08-25 15:50:00|1114|1112|1112.5|1110.5|1114|1112|1112|1110|38
1756137300000|2025-08-25 15:55:00|1112.25|1110.25|1112.25|1110.25|1112.5|1110.5|1111.5|1109.5|37
1756137600000|2025-08-25 16:00:00|1112|1110|1113.25|1111.25|1114.25|1112.25|1111.75|1109.75|32
1756137900000|2025-08-25 16:05:00|1113.75|1111.75|1114.75|1112.75|1115|1113|1113.5|1111.5|34
1756138200000|2025-08-25 16:10:00|1114.5|1112.5|1114.5|1112.5|1114.5|1112.5|1114|1112|37
1756138500000|2025-08-25 16:15:00|1114.25|1112.25|1114|1112|1114.75|1112.75|1113.75|1111.75|45
1756138800000|2025-08-25 16:20:00|1113.75|1111.75|1114|1112|1114.25|1112.25|1112.75|1110.75|41
1756139100000|2025-08-25 16:25:00|1114.25|1112.25|1114|1112|1114.25|1112.25|1113.25|1111.25|30
1756139400000|2025-08-25 16:30:00|1113.75|1111.75|1113|1111|1114|1112|1113|1111|39
1756139700000|2025-08-25 16:35:00|1112.75|1110.75|1112|1110|1113|1111|1111.5|1109.5|42
1756140000000|2025-08-25 16:40:00|1111.75|1109.75|1113.75|1111.75|1113.75|1111.75|1111|1109|60
1756140300000|2025-08-25 16:45:00|1113.5|1111.5|1115.5|1113.5|1115.5|1113.5|1113.5|1111.5|46
1756140600000|2025-08-25 16:50:00|1115.75|1113.75|1114.5|1112.5|1116.25|1114.25|1114.5|1112.5|24
1756140900000|2025-08-25 16:55:00|1114.75|1112.75|1113.25|1111.25|1116|1114|1113.25|1111.25|165
1756141200000|2025-08-25 17:00:00|1113.75|1111.75|1113|1111|1113.75|1111.75|1112.25|1110.25|36
1756141500000|2025-08-25 17:05:00|1112.75|1110.75|1114|1112|1114|1112|1112.75|1110.75|11
1756141800000|2025-08-25 17:10:00|1113.75|1111.75|1115.25|1113.25|1116|1114|1113.75|1111.75|17
1756142100000|2025-08-25 17:15:00|1115.5|1113.5|1115.25|1113.25|1116|1114|1114|1112|16
1756142400000|2025-08-25 17:20:00|1115.5|1113.5|1114.5|1112.5|1115.75|1113.5|1114.25|1110.75|8
1756142700000|2025-08-25 17:25:00|1114.75|1112.75|1114.25|1112.25|1114.75|1112.75|1114|1112|10
1756143000000|2025-08-25 17:30:00|1114|1112|1112.75|1110.75|1115.75|1112.5|1112.75|1110.25|12
1756143300000|2025-08-25 17:35:00|||||||||6
1756143600000|2025-08-25 17:40:00|1112.5|1110.5|1112.5|1110.5|1112.75|1110.75|1111.75|1109.75|10
1756143900000|2025-08-25 17:45:00|1112.25|1110.25|1112.5|1110.5|1112.5|1110.5|1112|1110|10
1756144200000|2025-08-25 17:50:00|1112.75|1110.75|1112|1110|1112.75|1110.75|1111.75|1109.75|13
1756144500000|2025-08-25 17:55:00|1111.75|1109.75|1111.75|1109.75|1112.25|1110.25|1111.5|1109.5|7
1756144800000|2025-08-25 18:00:00|1112|1110|1112.25|1110.25|1112.5|1110.5|1111.5|1109.5|13
1756145100000|2025-08-25 18:05:00|1112|1110|1111|1109|1112.25|1110.25|1110.25|1108.25|39
1756145400000|2025-08-25 18:10:00|1111.25|1109.25|1111.75|1109.75|1112.25|1110.25|1111|1109|11
1756145700000|2025-08-25 18:15:00|1112|1110|1112.25|1110.25|1112.5|1110.5|1111.75|1109.75|8
1756146000000|2025-08-25 18:20:00|1112.5|1110.5|1112|1110|1112.5|1110.5|1111.5|1109.5|15
1756146300000|2025-08-25 18:25:00|1112.25|1110.25|1112.25|1110.25|1112.25|1110.25|1111.75|1109.75|14
1756146600000|2025-08-25 18:30:00|1112|1110|1111.75|1109.75|1112.25|1110.25|1111.5|1109.5|10
1756146900000|2025-08-25 18:35:00|1111.25|1109.25|1111|1109|1111.25|1109.25|1111|1109|11
1756147200000|2025-08-25 18:40:00|1111.25|1109.25|1111|1109|1111.25|1109.25|1111|1109|7
1756147500000|2025-08-25 18:45:00|1111.25|1109.25|1112|1110|1112|1110|1111.25|1109.25|11
1756147800000|2025-08-25 18:50:00|1112.25|1110.25|1112|1110|1112.25|1110.25|1112|1110|7
1756148100000|2025-08-25 18:55:00|1111.75|1109.75|1114|1112|1115.25|1113.25|1111|1109|30
1756148400000|2025-08-25 19:00:00|1114.25|1112.25|1113|1111|1114.25|1112.25|1112.5|1110.5|10
1756148700000|2025-08-25 19:05:00|1112.75|1110.75|1112.25|1110.25|1112.75|1110.75|1111.75|1109.75|26
1756149000000|2025-08-25 19:10:00|1112|1110|1112.5|1110.5|1113|1111|1112|1110|12
1756149300000|2025-08-25 19:15:00|1112.25|1110.25|1112.75|1110.75|1112.75|1110.75|1112.25|1110.25|13
1756149600000|2025-08-25 19:20:00|1112.25|1110.25|1113|1111|1113.25|1111.25|1111.75|1109.75|18
1756149900000|2025-08-25 19:25:00|1113.25|1111.25|1113.5|1111.5|1114.25|1112.25|1112.75|1110.75|10
1756150200000|2025-08-25 19:30:00|1113.75|1111.75|1113.5|1111.5|1114.25|1112.25|1113.5|1111.5|14
1756150500000|2025-08-25 19:35:00|1113.25|1111.25|1112.25|1110.25|1113.25|1111.25|1112.25|1110.25|4
1756150800000|2025-08-25 19:40:00|1112|1110|1112|1110|1112.5|1110.5|1111.25|1109.25|16
1756151100000|2025-08-25 19:45:00|1112.25|1110.25|1112.5|1110.5|1113|1111|1111.75|1109.75|10
1756151400000|2025-08-25 19:50:00|1112.75|1110.75|1112.25|1110.25|1112.75|1110.75|1112.25|1110.25|10
1756151700000|2025-08-25 19:55:00|1112|1110|1112.25|1110.25|1112.75|1110.75|1112|1110|13
1756152000000|2025-08-25 20:00:00|1112|1110|1111.75|1109.75|1112.25|1110.25|1111.75|1109.75|1
1756152300000|2025-08-25 20:05:00|1112.25|1110.25|1111.75|1109.75|1112.5|1110.5|1111.75|1109.75|6
1756152600000|2025-08-25 20:10:00|1112|1110|1112.25|1110.25|1112.5|1110.5|1112|1110|1
1756152900000|2025-08-25 20:15:00|1112.5|1110.5|1112.75|1110.75|1112.75|1110.75|1112.5|1110.5|4
1756153200000|2025-08-25 20:20:00|1113|1111|1112.75|1110.75|1113|1111|1112.5|1110.5|3
1756153500000|2025-08-25 20:25:00|||||||||1
1756153800000|2025-08-25 20:30:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|2
1756154100000|2025-08-25 20:35:00|1112.75|1110.75|1113|1111|1113|1111|1112.75|1110.75|4
1756154400000|2025-08-25 20:40:00|1112.75|1110.75|1112.75|1110.75|1113|1111|1112.5|1110.5|6
1756154700000|2025-08-25 20:45:00|1112.25|1110.25|1112.75|1110.75|1113.25|1111.25|1112.25|1110.25|5
1756155000000|2025-08-25 20:50:00|1112.5|1110.5|1112|1110|1112.5|1110.5|1112|1110|5
1756155300000|2025-08-25 20:55:00|1111.75|1109.75|1113.5|1111.5|1113.5|1111.5|1111.75|1109.75|4
1756159200000|2025-08-25 22:00:00|1112.5|1110|1114|1112|1115.25|1112.25|1112|1108.75|4
1756159500000|2025-08-25 22:05:00|1113.75|1111.75|1114|1112|1114.25|1112.25|1113.75|1111.75|0
1756159800000|2025-08-25 22:10:00|1114.25|1112.25|1113.75|1111.75|1114.25|1112.25|1113.75|1111.75|3
1756160100000|2025-08-25 22:15:00|1114|1112|1113.75|1111.75|1114|1112|1113.75|1111.75|0
1756160400000|2025-08-25 22:20:00|1114|1112|1113.75|1111.75|1114.25|1112.25|1113.75|1111.75|0
1756160700000|2025-08-25 22:25:00|1114|1112|1112.75|1110.75|1114|1112|1112.75|1110.75|1
1756161000000|2025-08-25 22:30:00|1113|1111|1112.5|1110.5|1113|1111|1112.5|1110.5|0
1756161300000|2025-08-25 22:35:00|1112.25|1110.25|1112.75|1110.75|1112.75|1110.75|1112|1110|1
1756161600000|2025-08-25 22:40:00|1112.5|1110.5|1112.75|1110.75|1112.75|1110.75|1112.5|1110.5|0
1756161900000|2025-08-25 22:45:00|1113|1111|1113.5|1111.5|1113.5|1111.5|1112.5|1110.5|0
1756162500000|2025-08-25 22:55:00|1113.25|1111.25|1113|1111|1113.75|1111.75|1113|1111|5
1756162800000|2025-08-25 23:00:00|1112.75|1110.75|1112.75|1110.75|1113|1111|1112.75|1110.75|0
1756163100000|2025-08-25 23:05:00|1112.5|1110.5|1112.75|1110.75|1112.75|1110.75|1112.5|1110.5|1
1756163400000|2025-08-25 23:10:00|1112.5|1110.5|1112|1110|1112.75|1110.75|1112|1110|0
1756163700000|2025-08-25 23:15:00|1112.25|1110.25|1111.25|1109.25|1112.25|1110.25|1111|1109|2
1756164000000|2025-08-25 23:20:00|1111|1109|1110.5|1108.5|1111.5|1109.5|1110|1108|13
1756164300000|2025-08-25 23:25:00|1110.25|1108.25|1109.25|1107.25|1110.5|1108.5|1108.75|1106.75|5
1756164600000|2025-08-25 23:30:00|1109|1107|1108.75|1106.75|1109|1107|1108.25|1106.25|3
1756164900000|2025-08-25 23:35:00|1109|1107|1107.5|1105.5|1109|1107|1107|1105|7
1756165200000|2025-08-25 23:40:00|1107.75|1105.75|1107.5|1105.5|1107.75|1105.75|1107.5|1105.5|0
1756165500000|2025-08-25 23:45:00|1107.75|1105.75|1107|1105|1108|1106|1107|1105|0
1756165800000|2025-08-25 23:50:00|1106.75|1104.75|1106.5|1104.5|1106.75|1104.75|1106.25|1104.25|5
1756166100000|2025-08-25 23:55:00|1106.75|1104.75|1107|1105|1107.25|1105.25|1106.5|1104.5|0
1756166400000|2025-08-26 00:00:00|1107.25|1105.25|1109|1107|1110.75|1107.5|1107.25|1104.25|2
1756166700000|2025-08-26 00:05:00|1110.75|1105.75|1111.5|1109.5|1112|1110|1108.75|1105.75|3
1756167000000|2025-08-26 00:10:00|1111.25|1109.25|1112.25|1110.25|1113.25|1110.75|1111.25|1108.25|0
1756167300000|2025-08-26 00:15:00|1112|1110|1113.25|1111.25|1114.25|1112.25|1112|1110|6
1756167600000|2025-08-26 00:20:00|1113|1111|1113|1111|1113.75|1111.75|1112.5|1110.5|0
1756167900000|2025-08-26 00:25:00|1113.25|1111.25|1115.5|1113.5|1115.5|1113.5|1113.25|1111.25|3
1756168200000|2025-08-26 00:30:00|1115.75|1113.75|1115|1113|1115.75|1113.75|1113.75|1110.75|15
1756168500000|2025-08-26 00:35:00|1116.75|1111.75|1114|1112|1117.25|1114.5|1114|1111.25|4
1756168800000|2025-08-26 00:40:00|1113.5|1111.5|1113.25|1111.25|1115.75|1112.5|1113.25|1109.75|12
1756169100000|2025-08-26 00:45:00|1113.5|1111.5|1114.75|1112.75|1116.25|1113|1113.25|1110.75|2
1756169400000|2025-08-26 00:50:00|1115|1113|1115.25|1113.25|1115.25|1113.25|1114.75|1112.75|0
1756169700000|2025-08-26 00:55:00|1115.5|1113.5|1115.25|1113.25|1116.75|1114.75|1115.25|1113.25|3
1756170000000|2025-08-26 01:00:00|1115.5|1113.5|1116.25|1114.25|1116.25|1114.25|1115.5|1113.5|1
1756170300000|2025-08-26 01:05:00|1116|1114|1115.25|1113.25|1116.25|1114.25|1115.25|1113.25|0
1756170600000|2025-08-26 01:10:00|1115.5|1113.5|1113.75|1111.75|1116|1114|1113.75|1111.75|1
1756170900000|2025-08-26 01:15:00|1114|1112|1112.75|1110.75|1115.75|1112|1112.5|1109.75|2
1756171200000|2025-08-26 01:20:00|1112.5|1110.5|1113.5|1111.5|1115.25|1111.5|1111.75|1109.75|5
1756171500000|2025-08-26 01:25:00|1114.75|1109.75|1114|1112|1115.75|1112.5|1113|1109.75|0
1756171800000|2025-08-26 01:30:00|1115.25|1110.25|1113.25|1111.25|1115.75|1112|1112.5|1110.25|0
1756172100000|2025-08-26 01:35:00|1113.5|1111.5|1112|1110|1114|1112|1111.75|1109.75|2
1756172400000|2025-08-26 01:40:00|1111.75|1109.75|1112.5|1110.5|1112.75|1110.75|1111.5|1109.5|1
1756172700000|2025-08-26 01:45:00|1112.75|1110.75|1111.5|1109.5|1113.75|1110.75|1111.5|1108.75|1
1756173000000|2025-08-26 01:50:00|1111.75|1109.75|1109.75|1107.75|1111.75|1109.75|1109.75|1107.75|10
1756173300000|2025-08-26 01:55:00|1110|1108|1110.25|1108.25|1110.5|1108.5|1109.75|1107.75|0
1756173600000|2025-08-26 02:00:00|1110.5|1108.5|1112.25|1110.25|1112.25|1110.25|1109.75|1107.75|13
1756173900000|2025-08-26 02:05:00|1112.5|1110.5|1112.5|1110.5|1112.5|1110.5|1112|1110|3
1756174200000|2025-08-26 02:10:00|1112.25|1110.25|1111|1109|1112.75|1110.75|1110.75|1108.75|0
1756174500000|2025-08-26 02:15:00|1111.25|1109.25|1114.25|1109.25|1114.25|1111|1111|1108.75|8
1756174800000|2025-08-26 02:20:00|1115.25|1110.25|1115.25|1110.25|1115.25|1110.25|1115|1110|1
1756175100000|2025-08-26 02:25:00|1113.5|1111.5|1114.75|1109.75|1114.75|1111.5|1112.5|1108.75|4
1756175400000|2025-08-26 02:30:00|1114.25|1109.25|1113.75|1108.75|1114.25|1110.5|1111.5|1108.25|7
1756175700000|2025-08-26 02:35:00|1112|1110|1112.75|1110.75|1114.75|1112.25|1112|1108.75|5
1756176000000|2025-08-26 02:40:00|1112.25|1110.25|1114|1109|1114.25|1111|1112.25|1109|1
1756176300000|2025-08-26 02:45:00|1113.25|1111.25|1113.75|1108.75|1114.75|1111.25|1112.5|1108.75|3
1756176600000|2025-08-26 02:50:00|1114|1109|1113.75|1111.75|1114.25|1111.75|1112.5|1108.75|1
1756176900000|2025-08-26 02:55:00|1114.25|1112.25|1113|1111|1115.25|1112.5|1112|1108.75|9
1756177200000|2025-08-26 03:00:00|1112.75|1110.75|1112.25|1107.25|1112.75|1110.75|1110.5|1107.25|8
1756177500000|2025-08-26 03:05:00|1110.5|1108.5|1111.5|1109.5|1113.25|1110|1109.5|1106.75|14
1756177800000|2025-08-26 03:10:00|1111|1109|1111|1109|1113.25|1109.5|1110|1108|0
1756178100000|2025-08-26 03:15:00|1111.25|1109.25|1112.25|1110.25|1113.25|1110.25|1111|1107.75|2
1756178400000|2025-08-26 03:20:00|1112.5|1110.5|1113|1111|1114.75|1111|1112.5|1109.75|0
1756178700000|2025-08-26 03:25:00|1112.75|1110.75|1113|1111|1113|1111|1112.75|1110.75|0
1756179000000|2025-08-26 03:30:00|1113.25|1111.25|1112.75|1110.75|1113.25|1111.25|1112.5|1110.5|3
1756179300000|2025-08-26 03:35:00|1113|1111|1112.75|1110.75|1113.25|1111.25|1112.5|1110.5|0
1756179600000|2025-08-26 03:40:00|1112.5|1110.5|1113.5|1111.5|1114.75|1112|1112.25|1109.75|13
1756180200000|2025-08-26 03:50:00|1114.75|1109.75|1113.5|1111.5|1114.75|1111.5|1113.25|1109.75|0
1756180500000|2025-08-26 03:55:00|1114.75|1109.75|1113.75|1111.75|1114.75|1111.75|1113.5|1109.75|0
1756180800000|2025-08-26 04:00:00|1113.5|1111.5|1112.5|1110.5|1113.75|1111.75|1112.5|1110.5|0
1756181100000|2025-08-26 04:05:00|1112.25|1110.25|1112.5|1110.5|1112.5|1110.5|1111.75|1109.75|1
1756181700000|2025-08-26 04:15:00|1113.25|1111.25|1113.25|1111.25|1113.25|1111.25|1113.25|1111.25|3
1756182000000|2025-08-26 04:20:00|1113.5|1111.5|1115.25|1110.25|1115.25|1112|1113.5|1110.25|2
1756182300000|2025-08-26 04:25:00|1114|1112|1114.5|1112.5|1115.75|1112.75|1114|1110.25|0
1756182600000|2025-08-26 04:30:00|1114.75|1112.75|1114.75|1112.75|1115|1113|1114.5|1112.5|0
1756182900000|2025-08-26 04:35:00|1114.5|1112.5|1114.75|1112.75|1114.75|1112.75|1114.5|1112.5|0
1756183200000|2025-08-26 04:40:00|1115|1113|1113.75|1111.75|1115|1113|1113.5|1111.5|6
1756183500000|2025-08-26 04:45:00|1113.5|1111.5|1113|1111|1114.75|1111.75|1113|1109.75|1
1756183800000|2025-08-26 04:50:00|1112.5|1110.5|1113.25|1111.25|1113.5|1111.5|1112.5|1110.5|1
1756184100000|2025-08-26 04:55:00|1113|1111|1113|1111|1114.75|1111.25|1113|1109.75|0
1756184400000|2025-08-26 05:00:00|1114.75|1109.75|1113.25|1111.25|1114.75|1111.75|1113|1109.75|0
1756184700000|2025-08-26 05:05:00|1113.5|1111.5|1113.25|1111.25|1113.5|1111.5|1113|1111|2
1756185000000|2025-08-26 05:10:00|||||||||2
1756185300000|2025-08-26 05:15:00|1113|1111|1112|1110|1113.25|1111|1111.5|1108.25|7
1756185600000|2025-08-26 05:20:00|1112.25|1110.25|1112.5|1110.5|1112.5|1110.5|1112|1110|1
1756185900000|2025-08-26 05:25:00|1112.25|1110.25|1112.5|1110.5|1112.75|1110.75|1112.25|1110.25|5
1756186200000|2025-08-26 05:30:00|1112.25|1110.25|1112.25|1110.25|1112.5|1110.5|1111.75|1109.75|2
1756186500000|2025-08-26 05:35:00|1112.5|1110.5|1112|1110|1113.25|1110.5|1111.75|1108.25|3
1756186800000|2025-08-26 05:40:00|1113.25|1108.25|1111.25|1109.25|1113.75|1109.75|1110.5|1107.25|3
1756187100000|2025-08-26 05:45:00|1111.75|1109.75|1111.75|1109.75|1113.25|1110|1111.5|1108.25|2
1756187400000|2025-08-26 05:50:00|1111.5|1109.5|1111|1109|1112.75|1109.5|1110.5|1107.25|1
1756187700000|2025-08-26 05:55:00|1111.25|1109.25|1111|1109|1112.75|1109.5|1110.5|1107.25|1
1756188000000|2025-08-26 06:00:00|1112.25|1107.25|1110.75|1108.75|1112.25|1109|1110.5|1107.25|1
1756188300000|2025-08-26 06:05:00|1110.5|1108.5|1109.75|1107.75|1110.75|1108.75|1109.5|1107.5|0
1756188600000|2025-08-26 06:10:00|1109.5|1107.5|1109.5|1107.5|1109.75|1107.75|1109|1107|4
1756188900000|2025-08-26 06:15:00|1109.75|1107.75|1108.75|1106.75|1110|1108|1108.25|1106.25|21
1756189200000|2025-08-26 06:20:00|1108.5|1106.5|1106.5|1104.5|1108.75|1106.75|1106.5|1104.5|4
1756189500000|2025-08-26 06:25:00|1106.75|1104.75|1107.25|1105.25|1108.25|1106.25|1106|1103.25|9
1756189800000|2025-08-26 06:30:00|1107|1105|1108|1106|1108.25|1106.25|1107|1105|1
1756190100000|2025-08-26 06:35:00|1109|1107|1109.75|1107.75|1110.5|1108.5|1109|1107|6
1756190400000|2025-08-26 06:40:00|1109.5|1107.5|1110.25|1108.25|1110.5|1108.5|1109.5|1107.5|4
1756190700000|2025-08-26 06:45:00|1110.5|1108.5|1109.75|1107.75|1110.5|1108.5|1109.5|1107.5|7
1756191000000|2025-08-26 06:50:00|1109.5|1107.5|1111.75|1109.75|1112.5|1110.5|1109.5|1107.5|13
1756191300000|2025-08-26 06:55:00|1111.5|1109.5|1110|1108|1113.25|1110.25|1109.75|1107.75|8
1756191600000|2025-08-26 07:00:00|1109.75|1107.75|1109.25|1107.25|1110.25|1108.25|1109|1107|17
1756191900000|2025-08-26 07:05:00|1109.5|1107.5|1106.5|1104.5|1109.5|1107.5|1106.5|1104.5|18
1756192200000|2025-08-26 07:10:00|1106.75|1104.75|1105.25|1103.25|1107.75|1105|1104.75|1102.75|9
1756192500000|2025-08-26 07:15:00|1105.5|1103.5|1105.5|1103.5|1106.25|1104.25|1105.25|1103.25|9
1756192800000|2025-08-26 07:20:00|1105.75|1103.75|1105.5|1103.5|1106.5|1104.5|1105.5|1103.5|29
1756193100000|2025-08-26 07:25:00|1105.25|1103.25|1107|1105|1107|1105|1104.75|1102.75|29
1756193400000|2025-08-26 07:30:00|1107.25|1105.25|1108.75|1106.75|1109.75|1107.75|1107.25|1104.75|12
1756193700000|2025-08-26 07:35:00|1109|1107|1108.5|1106.5|1109.25|1107.25|1107.75|1105.75|8
1756194000000|2025-08-26 07:40:00|1108.25|1106.25|1108.75|1106.75|1109.5|1107.5|1108.25|1106.25|29
1756194300000|2025-08-26 07:45:00|1109|1107|1109|1107|1109.25|1107.25|1108.5|1106.5|7
1756194600000|2025-08-26 07:50:00|1109.25|1107.25|1109.75|1107.75|1112.75|1109.75|1108.5|1106.5|8
1756194900000|2025-08-26 07:55:00|1109.5|1107.5|1108.5|1106.5|1110.25|1107.75|1108.5|1105.25|2
1756195200000|2025-08-26 08:00:00|1108.25|1106.25|1110.25|1108.25|1110.25|1108.25|1107.5|1105.5|7
1756195500000|2025-08-26 08:05:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|10
1756195800000|2025-08-26 08:10:00|1110.25|1108.25|1110.75|1108.75|1111.25|1109.25|1110|1108|10
1756196100000|2025-08-26 08:15:00|1111|1109|1107.75|1105.75|1111.75|1109.75|1107.75|1105.75|15
1756196400000|2025-08-26 08:20:00|1108|1106|1108.5|1106.5|1108.5|1106.5|1107.75|1105.75|11
1756196700000|2025-08-26 08:25:00|1108.25|1106.25|1107.75|1105.75|1108.25|1106.25|1107.75|1105.75|10
1756197000000|2025-08-26 08:30:00|1108.25|1106.25|1106|1104|1108.25|1106.25|1104.75|1102.75|26
1756197300000|2025-08-26 08:35:00|1105.75|1103.75|1104|1102|1106|1104|1103.75|1101.75|11
1756197600000|2025-08-26 08:40:00|1103.75|1101.75|1105.5|1103.5|1106.25|1104.25|1103.75|1101.75|22
1756197900000|2025-08-26 08:45:00|1105|1103|1102.5|1100.5|1105|1103|1101.75|1099.75|52
1756198200000|2025-08-26 08:50:00|1102.25|1100.25|1101.75|1099.75|1102.25|1100.25|1101.25|1099.25|21
1756198500000|2025-08-26 08:55:00|1101.5|1099.5|1098.75|1096.75|1101.5|1099.5|1098.75|1096.75|31
1756198800000|2025-08-26 09:00:00|1098.5|1096.5|1099.25|1097.25|1099.25|1097.25|1096|1094|37
1756199100000|2025-08-26 09:05:00|1099.75|1097.75|1102.5|1100.5|1102.75|1100.75|1099.75|1097.75|61
1756199400000|2025-08-26 09:10:00|1102.25|1100.25|1101.75|1099.75|1102.5|1100.5|1099.75|1097.75|39
1756199700000|2025-08-26 09:15:00|1102|1100|1104.75|1102.75|1105.25|1103.25|1101.5|1099.5|34
1756200000000|2025-08-26 09:20:00|1104.5|1102.5|1101.75|1099.75|1104.5|1102.5|1101|1099|20
1756200300000|2025-08-26 09:25:00|1101.5|1099.5|1100.25|1098.25|1101.75|1099.75|1100.25|1098.25|15
1756200600000|2025-08-26 09:30:00|1100.5|1098.5|1100|1098|1100.5|1098.5|1099.25|1097.25|8
1756200900000|2025-08-26 09:35:00|1099.75|1097.75|1098.5|1096.5|1100.5|1098.5|1098.5|1096.5|21
1756201200000|2025-08-26 09:40:00|1098|1096|1098.75|1096.75|1099|1097|1098|1096|10
1756201500000|2025-08-26 09:45:00|1099.25|1097.25|1098.25|1096.25|1100|1098|1098|1096|9
1756201800000|2025-08-26 09:50:00|1098.75|1096.75|1099.5|1097.5|1100.75|1098.75|1098.75|1095.75|26
1756202100000|2025-08-26 09:55:00|1099.75|1097.75|1102|1100|1103.25|1101.25|1099.5|1097.5|28
1756202400000|2025-08-26 10:00:00|1101.75|1099.75|1102.5|1100.5|1103|1101|1101.75|1099.75|32
1756202700000|2025-08-26 10:05:00|1101.75|1099.75|1104.75|1102.75|1105.25|1103|1101.75|1099.75|28
1756203000000|2025-08-26 10:10:00|1104.5|1102.5|1104.5|1102.5|1106.75|1103.5|1104.25|1101.75|16
1756203300000|2025-08-26 10:15:00|1104.75|1102.75|1105.25|1103.25|1105.5|1103.5|1104.75|1102.75|22
1756203600000|2025-08-26 10:20:00|1105|1103|1105.5|1103.5|1106.5|1104.5|1105|1103|14
1756203900000|2025-08-26 10:25:00|1105.75|1103.75|1106.75|1104.75|1107|1105|1105.5|1103.5|8
1756204200000|2025-08-26 10:30:00|1106|1104|1104.5|1102.5|1106.5|1104.5|1104.5|1102.5|41
1756204500000|2025-08-26 10:35:00|1104.75|1102.75|1105.5|1103.5|1105.75|1103.75|1104.25|1102.25|21
1756204800000|2025-08-26 10:40:00|1105.75|1103.75|1106.5|1104.5|1107|1105|1105.25|1103.25|8
1756205100000|2025-08-26 10:45:00|1106.25|1104.25|1106.25|1104.25|1106.5|1104.5|1105.5|1103.5|9
1756205400000|2025-08-26 10:50:00|1106.75|1104.75|1108.75|1106.75|1109.25|1107.25|1106.75|1104.75|35
1756205700000|2025-08-26 10:55:00|1108.5|1106.5|1110.25|1108.25|1110.5|1108.5|1108.25|1106.25|24
1756206000000|2025-08-26 11:00:00|1110.5|1108.5|1110.25|1108.25|1111.25|1109.25|1110|1108|9
1756206300000|2025-08-26 11:05:00|1110.5|1108.5|1111.75|1109.75|1111.75|1109.75|1110.25|1108.25|24
1756206600000|2025-08-26 11:10:00|1112|1110|1110.75|1108.75|1112.75|1110.25|1110.5|1107.75|5
1756206900000|2025-08-26 11:15:00|1111|1109|1109.5|1107.5|1111|1109|1109|1107|28
1756207200000|2025-08-26 11:20:00|1109.25|1107.25|1108.5|1106.5|1109.75|1107.75|1107.75|1105.75|11
1756207500000|2025-08-26 11:25:00|1109|1107|1108.75|1106.75|1109.25|1107.25|1108.25|1106.25|28
1756207800000|2025-08-26 11:30:00|1109|1107|1109.25|1107.25|1110.25|1108.25|1109|1107|42
1756208100000|2025-08-26 11:35:00|1109|1107|1109.25|1107.25|1109.5|1107.5|1108.25|1106.25|35
1756208400000|2025-08-26 11:40:00|1109|1107|1108.25|1106.25|1109.5|1107.5|1107.75|1105.75|35
1756208700000|2025-08-26 11:45:00|1108.5|1106.5|1104.5|1102.5|1108.5|1106.5|1104.5|1102.5|14
1756209000000|2025-08-26 11:50:00|1105|1103|1104.5|1102.5|1105|1103|1104.25|1102.25|12
1756209300000|2025-08-26 11:55:00|1104.25|1102.25|1105|1103|1106.25|1104.25|1104.25|1102.25|18
1756209600000|2025-08-26 12:00:00|1104.5|1102.5|1103|1101|1105.5|1103.5|1102.5|1100.5|15
1756209900000|2025-08-26 12:05:00|1103.25|1101.25|1103|1101|1104.5|1102.5|1102.5|1100.5|11
1756210200000|2025-08-26 12:10:00|1102.75|1100.75|1102.5|1100.5|1104|1102|1102.25|1100.25|34
1756210500000|2025-08-26 12:15:00|1102.75|1100.75|1104.25|1102.25|1104.5|1102.5|1102.25|1100.25|18
1756210800000|2025-08-26 12:20:00|1103.75|1101.75|1104.5|1102.5|1104.75|1102.75|1103.5|1101.5|21
1756211100000|2025-08-26 12:25:00|1104.25|1102.25|1104|1102|1105.75|1103.75|1104|1102|43
1756211400000|2025-08-26 12:30:00|1105.75|1100.75|1104.25|1102.25|1105.75|1102.5|1101.5|1099.5|50
1756211700000|2025-08-26 12:35:00|1104.5|1102.5|1102|1100|1105.25|1102.5|1101.75|1099.75|13
1756212000000|2025-08-26 12:40:00|1101.75|1099.75|1101.5|1099.5|1102.25|1100.25|1101|1099|27
1756212300000|2025-08-26 12:45:00|1101.75|1099.75|1103.5|1101.5|1103.75|1101.75|1101.5|1099.5|26
1756212600000|2025-08-26 12:50:00|1102.75|1100.75|1103.25|1101.25|1103.5|1101.5|1102.25|1100.25|10
1756212900000|2025-08-26 12:55:00|1103|1101|1101.25|1099.25|1103.25|1101.25|1101|1098.25|17
1756213200000|2025-08-26 13:00:00|1101.5|1099.5|1104.75|1102.75|1104.75|1102.75|1101.5|1099.5|38
1756213500000|2025-08-26 13:05:00|1104.25|1102.25|1104.75|1102.75|1105.75|1103.75|1102.75|1100.75|26
1756213800000|2025-08-26 13:10:00|1105|1103|1102.75|1100.75|1105|1103|1102.75|1100.75|66
1756214100000|2025-08-26 13:15:00|1102.5|1100.5|1101|1099|1102.5|1100.5|1099.5|1097.5|46
1756214400000|2025-08-26 13:20:00|1100.75|1098.75|1103.5|1101.5|1104.75|1102.75|1100.25|1098.25|38
1756214700000|2025-08-26 13:25:00|1103.25|1101.25|1104.5|1102.5|1105.25|1103.25|1103|1101|40
1756215000000|2025-08-26 13:30:00|1104.25|1102.25|1109.25|1107.25|1110.5|1108.5|1104.25|1102.25|95
1756215300000|2025-08-26 13:35:00|1109|1107|1105.25|1103.25|1109|1107|1105.25|1103.25|61
1756215600000|2025-08-26 13:40:00|1105.5|1103.5|1108.5|1106.5|1108.75|1106.75|1105.25|1103.25|43
1756215900000|2025-08-26 13:45:00|1108.75|1106.75|1105.75|1103.75|1109|1107|1105|1103|29
1756216200000|2025-08-26 13:50:00|1106|1104|1109.25|1107.25|1109.25|1107.25|1106|1104|38
1756216500000|2025-08-26 13:55:00|1109.5|1107.5|1107|1105|1110.25|1108.25|1106.75|1104.75|86
1756216800000|2025-08-26 14:00:00|1107.25|1105.25|1108|1106|1109.25|1107.25|1106.75|1104.75|68
1756217100000|2025-08-26 14:05:00|1108.5|1106.5|1106|1104|1109|1107|1106|1104|108
1756217400000|2025-08-26 14:10:00|1106.25|1104.25|1107.25|1105.25|1108|1106|1106|1104|51
1756217700000|2025-08-26 14:15:00|1107.5|1105.5|1108.25|1106.25|1108.75|1106.75|1106.75|1104.75|180
1756218000000|2025-08-26 14:20:00|1108|1106|1110.25|1108.25|1110.75|1108.75|1107|1105|45
1756218300000|2025-08-26 14:25:00|1109.75|1107.75|1108.75|1106.75|1110.75|1108.75|1108.25|1106.25|26
1756218600000|2025-08-26 14:30:00|1109|1107|1108|1106|1110|1108|1107|1105|33
1756218900000|2025-08-26 14:35:00|1107.75|1105.75|1105|1103|1107.75|1105.75|1105|1103|27
1756219200000|2025-08-26 14:40:00|1105.25|1103.25|1105|1103|1105.5|1103.5|1104.25|1102.25|27
1756219500000|2025-08-26 14:45:00|1105.25|1103.25|1105.5|1103.5|1106.25|1104.25|1103.75|1101.75|63
1756219800000|2025-08-26 14:50:00|1105.25|1103.25|1102.5|1100.5|1105.5|1103.5|1102.5|1100.5|24
1756220100000|2025-08-26 14:55:00|1102.75|1100.75|1102|1100|1104.5|1102.5|1101.5|1099.5|34
1756220400000|2025-08-26 15:00:00|1101.75|1099.75|1101.75|1099.75|1102.75|1100.75|1101.75|1099.75|31
1756220700000|2025-08-26 15:05:00|1102|1100|1103|1101|1104.5|1102.5|1102|1100|22
1756221000000|2025-08-26 15:10:00|1102.75|1100.75|1102.75|1100.75|1103.75|1101.75|1102|1100|26
1756221300000|2025-08-26 15:15:00|1103|1101|1103.5|1101.5|1103.5|1101.5|1102|1100|50
1756221600000|2025-08-26 15:20:00|1103.75|1101.75|1104.5|1102.5|1105.25|1103.25|1103.5|1101.5|93
1756221900000|2025-08-26 15:25:00|1104.25|1102.25|1103.5|1101.5|1104.5|1102.5|1102.75|1100.75|23
1756222200000|2025-08-26 15:30:00|1103.25|1101.25|1102.75|1100.75|1104.25|1102.25|1102.75|1100.75|64
1756222500000|2025-08-26 15:35:00|1103.25|1101.25|1103.5|1101.5|1105|1103|1103.25|1101.25|98
1756222800000|2025-08-26 15:40:00|1103.75|1101.75|1103.75|1101.75|1104.75|1102.75|1103|1101|29
1756223100000|2025-08-26 15:45:00|1104.25|1102.25|1104.5|1102.5|1105|1103|1104|1102|12
1756223400000|2025-08-26 15:50:00|1104.75|1102.75|1108.5|1106.5|1108.5|1106.5|1104.25|1102.25|74
1756223700000|2025-08-26 15:55:00|1108.75|1106.75|1109.75|1107.75|1111|1109|1108.5|1106.5|65
1756224000000|2025-08-26 16:00:00|1110.25|1108.25|1108.25|1106.25|1110.25|1108.25|1108.25|1106.25|104
1756224300000|2025-08-26 16:05:00|1108.75|1106.75|1108.5|1106.5|1109|1107|1108.25|1106.25|22
1756224600000|2025-08-26 16:10:00|1108.25|1106.25|1106.5|1104.5|1108.25|1106.25|1106.25|1104.25|64
1756224900000|2025-08-26 16:15:00|1106.25|1104.25|1106.25|1104.25|1107.25|1105.25|1106|1104|19
1756225200000|2025-08-26 16:20:00|1106|1104|1107.75|1105.75|1107.75|1105.75|1106|1104|9
1756225500000|2025-08-26 16:25:00|1108|1106|1108.75|1106.75|1109.25|1107.25|1108|1106|18
1756225800000|2025-08-26 16:30:00|1108|1106|1107|1105|1108.5|1106.5|1107|1105|33
1756226100000|2025-08-26 16:35:00|1106.75|1104.75|1106.5|1104.5|1106.75|1104.75|1105.5|1103.5|60
1756226400000|2025-08-26 16:40:00|1106.25|1104.25|1106.5|1104.5|1106.5|1104.5|1105.75|1103.75|16
1756226700000|2025-08-26 16:45:00|1106.75|1104.75|1108.25|1106.25|1109.5|1107.5|1106.75|1104.75|53
1756227000000|2025-08-26 16:50:00|1109|1107|1109.5|1107.5|1110.25|1108.25|1108.5|1106.5|59
1756227300000|2025-08-26 16:55:00|1109.25|1107.25|1112.25|1110.25|1112.25|1110.25|1108.5|1106.5|234
1756227600000|2025-08-26 17:00:00|1112.5|1110.5|1114.75|1112.75|1115.75|1113.75|1112.25|1110.25|78
1756227900000|2025-08-26 17:05:00|1115|1113|1113.75|1111.75|1115.75|1113.75|1113.75|1111.75|36
1756228200000|2025-08-26 17:10:00|1113.5|1111.5|1114.25|1112.25|1114.25|1112.25|1112.5|1110.5|5
1756228500000|2025-08-26 17:15:00|1114.5|1112.5|1114|1112|1114.5|1112.5|1113.75|1111.75|23
1756228800000|2025-08-26 17:20:00|1114.25|1112.25|1115.25|1113.25|1115.25|1113.25|1114|1112|28
1756229100000|2025-08-26 17:25:00|1115.75|1113.75|1115|1113|1115.75|1113.75|1114.75|1112.75|36
1756229400000|2025-08-26 17:30:00|1115.25|1113.25|1115.25|1113.25|1115.75|1113.75|1114.75|1112.75|33
1756229700000|2025-08-26 17:35:00|1115|1113|1114.5|1112.5|1115.75|1113.75|1114.5|1112.5|70
1756230000000|2025-08-26 17:40:00|1114.25|1112.25|1115|1113|1115|1113|1114.25|1112.25|20
1756230300000|2025-08-26 17:45:00|1114.75|1112.75|1116.5|1114.5|1116.5|1114.5|1114.75|1112.75|40
1756230600000|2025-08-26 17:50:00|1116.75|1114.75|1114.75|1112.75|1116.75|1114.75|1114.75|1112.75|24
1756230900000|2025-08-26 17:55:00|1114.5|1112.5|1115.25|1113.25|1115.75|1113.75|1114.5|1112.5|23
1756231200000|2025-08-26 18:00:00|1115.5|1113.5|1114.75|1112.75|1115.5|1113.5|1114.5|1112.5|16
1756231500000|2025-08-26 18:05:00|1114.5|1112.5|1113.75|1111.75|1114.75|1112.75|1113.5|1111.5|7
1756231800000|2025-08-26 18:10:00|1114|1112|1113.75|1111.75|1114.5|1112.5|1113.75|1111.75|9
1756232100000|2025-08-26 18:15:00|1114|1112|1114.5|1112.5|1114.5|1112.5|1113.75|1111.75|8
1756232400000|2025-08-26 18:20:00|1114.75|1112.75|1114|1112|1114.75|1112.75|1113.75|1111.75|25
1756232700000|2025-08-26 18:25:00|1114.25|1112.25|1114.5|1112.5|1114.75|1112.75|1113.75|1111.75|35
1756233000000|2025-08-26 18:30:00|1114.75|1112.75|1115|1113|1115.25|1113.25|1114.75|1112.75|13
1756233300000|2025-08-26 18:35:00|1115.25|1113.25|1116.25|1114.25|1116.5|1114.5|1115.25|1113.25|18
1756233600000|2025-08-26 18:40:00|1116|1114|1115.5|1113.5|1116.25|1114.25|1115.25|1113.25|17
1756233900000|2025-08-26 18:45:00|1115.75|1113.75|1116|1114|1116.25|1114.25|1115.5|1113.5|6
1756234200000|2025-08-26 18:50:00|1115.75|1113.75|1115.75|1113.75|1116.25|1114.25|1115.5|1113.5|5
1756234500000|2025-08-26 18:55:00|1116|1114|1116.25|1114.25|1116.5|1114.5|1116|1114|6
1756234800000|2025-08-26 19:00:00|1116.5|1114.5|1116|1114|1116.75|1114.75|1115.75|1113.75|8
1756235100000|2025-08-26 19:05:00|1116.25|1114.25|1116|1114|1116.25|1114.25|1116|1114|9
1756235400000|2025-08-26 19:10:00|1116.25|1114.25|1116.25|1114.25|1116.5|1114.5|1116|1114|4
1756235700000|2025-08-26 19:15:00|1116|1114|1116.25|1114.25|1116.75|1114.75|1116|1114|7
1756236000000|2025-08-26 19:20:00|1116.5|1114.5|1116.5|1114.5|1116.75|1114.75|1116.25|1114.25|6
1756236300000|2025-08-26 19:25:00|1116.75|1114.75|1117.25|1115.25|1117.25|1115.25|1116.75|1114.75|13
1756236600000|2025-08-26 19:30:00|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117|1115|14
1756236900000|2025-08-26 19:35:00|1117.75|1115.75|1116.75|1114.75|1118|1116|1116.75|1114.75|12
1756237200000|2025-08-26 19:40:00|1117|1115|1116.75|1114.75|1117.25|1115.25|1116.25|1114.25|8
1756237500000|2025-08-26 19:45:00|1116.5|1114.5|1117.25|1115.25|1117.75|1115.75|1116|1114|29
1756237800000|2025-08-26 19:50:00|1117.5|1115.5|1118|1116|1118.25|1116.25|1117.5|1115.5|12
1756238100000|2025-08-26 19:55:00|1117.75|1115.75|1118|1116|1118.25|1116.25|1117.5|1115.5|19
1756238400000|2025-08-26 20:00:00|1117.75|1115.75|1118.25|1116.25|1118.5|1116.5|1117.5|1115.5|23
1756238700000|2025-08-26 20:05:00|1118.5|1116.5|1118.75|1116.75|1119|1117|1118|1116|16
1756239000000|2025-08-26 20:10:00|1119|1117|1118|1116|1119|1117|1117.5|1115.5|2
1756239300000|2025-08-26 20:15:00|1117.75|1115.75|1117.75|1115.75|1118.75|1116.75|1117.75|1115.75|18
1756239600000|2025-08-26 20:20:00|1118|1116|1117.75|1115.75|1118.25|1116.25|1117.75|1115.75|0
1756239900000|2025-08-26 20:25:00|1118|1116|1118|1116|1118|1116|1117.75|1115.75|0
1756240200000|2025-08-26 20:30:00|1117.75|1115.75|1118|1116|1118|1116|1116.75|1114.75|12
1756240500000|2025-08-26 20:35:00|1117.75|1115.75|1117.25|1115.25|1117.75|1115.75|1117|1115|3
1756240800000|2025-08-26 20:40:00|1117.5|1115.5|1119.25|1117.25|1119.25|1117.25|1117.5|1115.5|3
1756241100000|2025-08-26 20:45:00|1118.5|1116.5|1118.5|1116.5|1119|1117|1117.75|1115.75|8
1756241400000|2025-08-26 20:50:00|1118.75|1116.75|1119|1117|1119|1117|1118.5|1116.5|2
1756241700000|2025-08-26 20:55:00|1118.75|1116.75|1119|1117|1119|1117|1118.5|1116.5|2
1756245600000|2025-08-26 22:00:00|1120|1115|1120|1115|1120|1115.5|1117.5|1114.25|0
1756245900000|2025-08-26 22:05:00|1120.25|1115.25|1118.5|1116.5|1120.25|1116.5|1118|1115.25|6
1756246200000|2025-08-26 22:10:00|1118.25|1116.25|1117.75|1115.75|1118.75|1116.5|1116|1113.25|2
1756246500000|2025-08-26 22:15:00|1115.5|1113.5|1117|1115|1118.75|1116.25|1115.25|1113.25|13
1756246800000|2025-08-26 22:20:00|1118.25|1113.25|1117|1115|1118.25|1115.75|1116.5|1113.25|20
1756247100000|2025-08-26 22:25:00|1118.25|1113.25|1118.25|1113.25|1118.25|1113.25|1118.25|1113.25|0
1756247400000|2025-08-26 22:30:00|1118.5|1113.5|1118.5|1113.5|1118.5|1113.5|1118.5|1113.5|0
1756247700000|2025-08-26 22:35:00|1118.75|1113.75|1117.5|1115.5|1118.75|1115.75|1117.5|1113.75|1
1756248000000|2025-08-26 22:40:00|1117.75|1115.75|1117.75|1115.75|1117.75|1115.75|1117.5|1115.5|0
1756248300000|2025-08-26 22:45:00|1117.25|1115.25|1117|1115|1117.25|1115.25|1117|1115|0
1756248600000|2025-08-26 22:50:00|1117.25|1115.25|1117.75|1115.75|1117.75|1115.75|1117.25|1115.25|1
1756248900000|2025-08-26 22:55:00|1117.5|1115.5|1117.75|1115.75|1117.75|1115.75|1117.5|1115.5|0
1756249500000|2025-08-26 23:05:00|1119.75|1114.75|1119.25|1114.25|1119.75|1116|1118|1114.25|2
1756249800000|2025-08-26 23:10:00|1119|1114|1121.5|1116.5|1121.5|1117.75|1119|1114|5
1756250100000|2025-08-26 23:15:00|1121.25|1116.25|1120.75|1115.75|1121.25|1118.75|1120.25|1115.75|7
1756250400000|2025-08-26 23:20:00|1120.5|1118.5|1123.25|1118.25|1123.5|1119.75|1119.5|1115.5|5
1756250700000|2025-08-26 23:25:00|1122|1120|1120.5|1118.5|1123.25|1120|1120.5|1117.5|5
1756251000000|2025-08-26 23:30:00|1120.75|1118.75|1121|1116|1121.25|1118.75|1120|1116|5
1756251900000|2025-08-26 23:45:00|||||||||1
1756252200000|2025-08-26 23:50:00|1121.25|1116.25|1121.25|1116.25|1121.25|1116.75|1118.75|1116|1
1756252500000|2025-08-26 23:55:00|1121.5|1116.5|1119.75|1114.75|1121.5|1118.5|1119|1114|7
1756252800000|2025-08-27 00:00:00|1119.5|1114.5|1118.25|1116.25|1120.25|1116.25|1118.25|1114.5|0
1756253100000|2025-08-27 00:05:00|1118|1116|1120.75|1115.75|1120.75|1117.5|1118|1114.75|5
1756253400000|2025-08-27 00:10:00|1119|1117|1120.25|1118.25|1120.75|1118.25|1118.75|1115.75|1
1756253700000|2025-08-27 00:15:00|1120|1118|1119.75|1117.75|1121.25|1118.75|1119.75|1116.25|0
1756254000000|2025-08-27 00:20:00|1120|1118|1120.25|1118.25|1121|1119|1119.5|1117.5|4
1756254300000|2025-08-27 00:25:00|1120.5|1118.5|1120.25|1118.25|1120.75|1118.75|1120.25|1118.25|0
1756254600000|2025-08-27 00:30:00|1120.5|1118.5|1120.75|1115.75|1122.25|1119|1119.25|1115.75|10
1756254900000|2025-08-27 00:35:00|1120.5|1115.5|1120.75|1115.75|1120.75|1115.75|1120.25|1115.25|0
1756255200000|2025-08-27 00:40:00|1119.5|1117.5|1120.75|1115.75|1121.5|1117.5|1119.5|1115.5|0
1756255500000|2025-08-27 00:45:00|1120.5|1115.5|1120|1118|1120.5|1118|1119.75|1115.5|1
1756255800000|2025-08-27 00:50:00|1119.75|1117.75|1119.5|1117.5|1120|1118|1119.5|1117.5|0
1756256100000|2025-08-27 00:55:00|1119.75|1117.75|1119.75|1117.75|1119.75|1117.75|1119.5|1117.5|1
1756256400000|2025-08-27 01:00:00|1119.5|1117.5|1118.75|1116.75|1120.5|1118.5|1118.5|1116.5|4
1756256700000|2025-08-27 01:05:00|1119|1117|1118|1116|1119.75|1117|1117.5|1114.25|2
1756257000000|2025-08-27 01:10:00|1119.25|1114.25|1119.5|1117.5|1120.25|1117.75|1118|1114.25|8
1756257300000|2025-08-27 01:15:00|1119.75|1117.75|1118.5|1116.5|1120.75|1118.25|1118.5|1114.75|13
1756257600000|2025-08-27 01:20:00|1119.75|1114.75|1118|1116|1119.75|1116.75|1117.25|1114.25|4
1756257900000|2025-08-27 01:25:00|1117.5|1115.5|1118.5|1116.5|1119.25|1116.75|1117.25|1114.25|3
1756258200000|2025-08-27 01:30:00|1119|1117|1119|1117|1120|1118|1118.25|1116.25|6
1756258500000|2025-08-27 01:35:00|1120.25|1115.25|1117.5|1115.5|1120.25|1117|1117.5|1115.25|5
1756258800000|2025-08-27 01:40:00|1117.75|1115.75|1118.25|1116.25|1119.75|1116.75|1117.25|1114.75|2
1756259100000|2025-08-27 01:45:00|1118.5|1116.5|1119.25|1117.25|1119.75|1117.25|1117.5|1114.25|5
1756259400000|2025-08-27 01:50:00|1119.5|1117.5|1120|1118|1120|1118|1119.5|1117.5|4
1756259700000|2025-08-27 01:55:00|1121.25|1119.25|1121.75|1119.75|1122|1120|1120.75|1118.75|13
1756260000000|2025-08-27 02:00:00|1122|1120|1120.25|1118.25|1122.25|1120.25|1120.25|1118.25|7
1756260300000|2025-08-27 02:05:00|1120.5|1118.5|1120|1118|1120.5|1118.5|1119.75|1117.75|4
1756260600000|2025-08-27 02:10:00|1119.75|1117.75|1118.75|1116.75|1121.25|1117.75|1118.5|1115.25|0
1756260900000|2025-08-27 02:15:00|1118.5|1116.5|1118.75|1116.75|1119|1117|1118.5|1116.5|0
1756261200000|2025-08-27 02:20:00|1118.5|1116.5|1117.25|1115.25|1119|1117|1117.25|1115.25|1
1756261500000|2025-08-27 02:25:00|1117.5|1115.5|1116.75|1114.75|1117.5|1115.5|1116.5|1114.5|1
1756261800000|2025-08-27 02:30:00|1116.5|1114.5|1116.5|1114.5|1117|1115|1116|1114|1
1756262100000|2025-08-27 02:35:00|1116|1114|1116.25|1114.25|1116.75|1114.75|1116|1114|3
1756262400000|2025-08-27 02:40:00|1116.5|1114.5|1117.25|1115.25|1118.25|1115.5|1116.5|1113.25|3
1756262700000|2025-08-27 02:45:00|1117.5|1115.5|1117.5|1115.5|1117.75|1115.75|1117.25|1115.25|1
1756263000000|2025-08-27 02:50:00|1117.75|1115.75|1117.5|1115.5|1118.25|1116.25|1117|1115|4
1756263300000|2025-08-27 02:55:00|1117.25|1115.25|1117.75|1115.75|1117.75|1115.75|1117.25|1115.25|7
1756263600000|2025-08-27 03:00:00|1117.5|1115.5|1117.75|1115.75|1117.75|1115.75|1117.5|1115.5|0
1756263900000|2025-08-27 03:05:00|1117|1115|1117.75|1115.75|1118.75|1115.75|1117|1113.75|3
1756264200000|2025-08-27 03:10:00|1117.5|1115.5|1117.25|1115.25|1117.75|1115.75|1117.25|1115.25|0
1756264500000|2025-08-27 03:15:00|1117.5|1115.5|1117.25|1115.25|1117.75|1115.75|1117|1115|1
1756264800000|2025-08-27 03:20:00|1117.75|1115.75|1117.25|1115.25|1117.75|1115.75|1117.25|1115.25|1
1756265100000|2025-08-27 03:25:00|1117.5|1115.5|1117.25|1115.25|1117.5|1115.5|1117.25|1115.25|0
1756265400000|2025-08-27 03:30:00|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|0
1756265700000|2025-08-27 03:35:00|1117.75|1115.75|1117.75|1115.75|1117.75|1115.75|1117.75|1115.75|0
1756266000000|2025-08-27 03:40:00|1117.5|1115.5|1117|1115|1117.5|1115.5|1116.75|1114.75|2
1756266300000|2025-08-27 03:45:00|1117.25|1115.25|1117.25|1115.25|1117.25|1115.25|1116.75|1114.75|0
1756266600000|2025-08-27 03:50:00|1117.5|1115.5|1117.25|1115.25|1117.5|1115.5|1116.75|1114.75|0
1756266900000|2025-08-27 03:55:00|1117.5|1115.5|1117.5|1115.5|1117.5|1115.5|1117.25|1115.25|0
1756267200000|2025-08-27 04:00:00|1117.25|1115.25|1117.25|1115.25|1117.5|1115.5|1116.75|1114.75|0
1756267500000|2025-08-27 04:05:00|1117|1115|1117|1115|1117.5|1115.5|1116.75|1114.75|0
1756267800000|2025-08-27 04:10:00|1117.25|1115.25|1117.25|1115.25|1117.25|1115.25|1116.75|1114.75|0
1756268100000|2025-08-27 04:15:00|1117|1115|1116.75|1114.75|1117.25|1115.25|1116.5|1114.5|1
1756268400000|2025-08-27 04:20:00|1116.5|1114.5|1116.75|1114.75|1117|1115|1116.5|1114.5|0
1756268700000|2025-08-27 04:25:00|1117|1115|1117.25|1115.25|1117.25|1115.25|1116.75|1114.75|0
1756269000000|2025-08-27 04:30:00|1117|1115|1116.75|1114.75|1117.25|1115.25|1116.75|1114.75|1
1756269300000|2025-08-27 04:35:00|1117|1115|1117|1115|1117|1115|1116.5|1114.5|0
1756269600000|2025-08-27 04:40:00|1116.75|1114.75|1115.5|1113.5|1117|1115|1115.5|1113.5|8
1756269900000|2025-08-27 04:45:00|1115.25|1113.25|1115.75|1113.75|1115.75|1113.75|1115.25|1113.25|3
1756270200000|2025-08-27 04:50:00|1115.5|1113.5|1115.75|1113.75|1115.75|1113.75|1115.5|1113.5|0
1756270500000|2025-08-27 04:55:00|1115.5|1113.5|1115.5|1113.5|1115.75|1113.75|1115.5|1113.5|0
1756270800000|2025-08-27 05:00:00|1115.75|1113.75|1115.5|1113.5|1115.75|1113.75|1115.5|1113.5|0
1756271100000|2025-08-27 05:05:00|1115.75|1113.75|1116.5|1114.5|1117|1115|1115.75|1113.75|2
1756271400000|2025-08-27 05:10:00|1115.25|1113.25|1115.25|1113.25|1115.25|1113.25|1115|1113|4
1756271700000|2025-08-27 05:15:00|1115|1113|1113.75|1111.75|1115.25|1113.25|1113.5|1111.5|7
1756272000000|2025-08-27 05:20:00|1114|1112|1114.75|1112.75|1115.25|1113.25|1114|1112|1
1756272300000|2025-08-27 05:25:00|1115|1113|1114.75|1112.75|1115|1113|1114.25|1112.25|0
1756272600000|2025-08-27 05:30:00|1114.25|1112.25|1115.25|1113.25|1117|1115|1114.25|1112.25|17
1756272900000|2025-08-27 05:35:00|1115|1113|1114|1112|1115.25|1113.25|1114|1112|1
1756273200000|2025-08-27 05:40:00|1113.75|1111.75|1115.25|1113.25|1115.25|1113.25|1113.75|1111.75|6
1756273500000|2025-08-27 05:45:00|1115|1113|1115.5|1113.5|1115.75|1113.75|1115|1113|0
1756273800000|2025-08-27 05:50:00|1115.75|1113.75|1114.75|1112.75|1115.75|1113.75|1114.25|1112.25|2
1756274100000|2025-08-27 05:55:00|1114.5|1112.5|1114.75|1112.75|1114.75|1112.75|1114|1112|0
1756274400000|2025-08-27 06:00:00|1114.5|1112.5|1115.75|1113.75|1115.75|1113.75|1114.5|1112.5|0
1756274700000|2025-08-27 06:05:00|1116|1114|1115.75|1113.75|1116|1114|1115|1113|10
1756275000000|2025-08-27 06:10:00|1115.5|1113.5|1115.5|1113.5|1115.75|1113.75|1115.5|1113.5|2
1756275300000|2025-08-27 06:15:00|1115.25|1113.25|1115|1113|1115.75|1113.75|1115|1113|3
1756275600000|2025-08-27 06:20:00|1114.75|1112.75|1115.5|1113.5|1115.5|1113.5|1114.25|1112.25|8
1756275900000|2025-08-27 06:25:00|1115.25|1113.25|1114.75|1112.75|1115.25|1113.25|1114.75|1112.75|1
1756276200000|2025-08-27 06:30:00|1115|1113|1115.5|1113.5|1115.75|1113.75|1114.75|1112.75|3
1756276500000|2025-08-27 06:35:00|1115.25|1113.25|1114|1112|1115.25|1113.25|1114|1112|8
1756276800000|2025-08-27 06:40:00|1113|1111|1113|1111|1113|1111|1112.75|1110.75|4
1756277100000|2025-08-27 06:45:00|1112.75|1110.75|1113.25|1111.25|1113.25|1111.25|1112.75|1110.75|1
1756277400000|2025-08-27 06:50:00|1113|1111|1111.75|1109.75|1113.25|1111.25|1111.75|1109.75|3
1756277700000|2025-08-27 06:55:00|1111.5|1109.5|1111.5|1109.5|1111.75|1109.75|1111.25|1109.25|6
1756278000000|2025-08-27 07:00:00|1111.25|1109.25|1107.75|1105.75|1111.5|1109.5|1107.25|1105.25|17
1756278300000|2025-08-27 07:05:00|1108|1106|1108|1106|1108.5|1106.5|1106.5|1104.5|17
1756278600000|2025-08-27 07:10:00|1108.5|1106.5|1108.25|1106.25|1108.5|1106.5|1107|1105|22
1756278900000|2025-08-27 07:15:00|1108.5|1106.5|1106.75|1104.75|1108.75|1106.75|1106.5|1104.5|25
1756279200000|2025-08-27 07:20:00|1104.75|1102.75|1105.5|1103.5|1105.75|1103.75|1104.75|1102.75|12
1756279500000|2025-08-27 07:25:00|1105.75|1103.75|1106.75|1104.75|1107.5|1105.5|1105.25|1103.25|10
1756279800000|2025-08-27 07:30:00|1106.5|1104.5|1106.75|1104.75|1107.25|1105.25|1106.25|1104.25|2
1756280100000|2025-08-27 07:35:00|1106.5|1104.5|1104.75|1102.75|1106.75|1104.75|1104.5|1102.5|19
1756280400000|2025-08-27 07:40:00|1105|1103|1106.25|1104.25|1106.5|1104.5|1104.75|1102.75|12
1756280700000|2025-08-27 07:45:00|1106|1104|1107.25|1105.25|1108.75|1106.75|1106|1104|8
1756281000000|2025-08-27 07:50:00|1107.5|1105.5|1107.5|1105.5|1108|1106|1107.25|1105.25|6
1756281300000|2025-08-27 07:55:00|1107|1105|1107.25|1105.25|1107.5|1105.5|1106.75|1104.75|15
1756281600000|2025-08-27 08:00:00|1107|1105|1108.25|1106.25|1109|1107|1107|1105|10
1756281900000|2025-08-27 08:05:00|1108|1106|1108.25|1106.25|1109.75|1107.75|1108|1106|5
1756282200000|2025-08-27 08:10:00|1108|1106|1107.25|1105.25|1108.25|1106.25|1106.25|1103.25|12
1756282500000|2025-08-27 08:15:00|1107.5|1105.5|1108|1106|1108|1106|1107.25|1105.25|1
1756282800000|2025-08-27 08:20:00|1107.75|1105.75|1107.5|1105.5|1107.75|1105.75|1107.5|1105.5|8
1756283100000|2025-08-27 08:25:00|1108.25|1106.25|1110.25|1108.25|1110.25|1108.25|1108.25|1106.25|10
1756283400000|2025-08-27 08:30:00|1110|1108|1109.75|1107.75|1111.25|1109.25|1109.5|1107.5|26
1756283700000|2025-08-27 08:35:00|1109.5|1107.5|1108.5|1106.5|1109.5|1107.5|1108.25|1106.25|3
1756284000000|2025-08-27 08:40:00|1108.75|1106.75|1109.25|1107.25|1110.25|1107.5|1108.25|1105.25|2
1756284300000|2025-08-27 08:45:00|1109|1107|1108.5|1106.5|1110.25|1107.25|1108|1104.75|1
1756284600000|2025-08-27 08:50:00|1108.25|1106.25|1108.25|1106.25|1109.75|1106.75|1107.75|1104.75|4
1756284900000|2025-08-27 08:55:00|1108.5|1106.5|1110.25|1108.25|1110.25|1108.25|1108.25|1106.25|42
1756285200000|2025-08-27 09:00:00|1110|1108|1110|1108|1111|1109|1109.5|1107.5|8
1756285500000|2025-08-27 09:05:00|1110.25|1108.25|1110|1108|1111|1109|1109.75|1107.75|24
1756285800000|2025-08-27 09:10:00|1110.5|1108.5|1109.5|1107.5|1110.5|1108.5|1109.5|1107.5|48
1756286100000|2025-08-27 09:15:00|1109.25|1107.25|1110.25|1108.25|1110.5|1108.5|1108.75|1106.75|5
1756286400000|2025-08-27 09:20:00|1110.5|1108.5|1109.75|1107.75|1110.5|1108.5|1109.25|1107.25|15
1756286700000|2025-08-27 09:25:00|1110|1108|1111.25|1109.25|1111.5|1109.5|1110|1108|13
1756287000000|2025-08-27 09:30:00|1111.5|1109.5|1112.25|1110.25|1113.25|1111.25|1111|1109|34
1756287300000|2025-08-27 09:35:00|1112.5|1110.5|1111.75|1109.75|1112.5|1110.5|1111|1109|5
1756287600000|2025-08-27 09:40:00|1112|1110|1110.75|1108.75|1112|1110|1110.75|1108.75|15
1756287900000|2025-08-27 09:45:00|1111|1109|1110.75|1108.75|1111.25|1109.25|1110.5|1108.5|3
1756288200000|2025-08-27 09:50:00|1110.5|1108.5|1110|1108|1110.75|1108.75|1108.75|1106.75|36
1756288500000|2025-08-27 09:55:00|1110.25|1108.25|1109.5|1107.5|1111.25|1109.25|1109.5|1107.5|11
1756288800000|2025-08-27 10:00:00|1110|1108|1109.5|1107.5|1111.25|1108.25|1109.5|1106.25|7
1756289100000|2025-08-27 10:05:00|1109.25|1107.25|1110|1108|1110.25|1108.25|1109.25|1107.25|3
1756289400000|2025-08-27 10:10:00|1109.75|1107.75|1111.75|1109.75|1111.75|1109.75|1109.25|1106.25|7
1756289700000|2025-08-27 10:15:00|1111.25|1109.25|1113.25|1111.25|1114.25|1111.25|1111.25|1109.25|121
1756290000000|2025-08-27 10:20:00|1113.5|1111.5|1112.75|1110.75|1114.75|1112.75|1112.75|1110.75|25
1756290300000|2025-08-27 10:25:00|1113|1111|1110.5|1108.5|1113|1111|1109.75|1107.75|19
1756290600000|2025-08-27 10:30:00|1110.75|1108.75|1110|1108|1111|1109|1110|1108|3
1756290900000|2025-08-27 10:35:00|1110.25|1108.25|1110.75|1108.75|1110.75|1108.75|1110|1108|3
1756291200000|2025-08-27 10:40:00|1111|1109|1111.25|1109.25|1112.75|1109.75|1111|1107.75|1
1756291500000|2025-08-27 10:45:00|1111|1109|1110.75|1108.75|1111.75|1109.75|1110.75|1108.75|8
1756291800000|2025-08-27 10:50:00|1110.5|1108.5|1110.25|1108.25|1110.75|1108.75|1110|1108|2
1756292100000|2025-08-27 10:55:00|1110.5|1108.5|1111|1109|1111.75|1109.75|1110.25|1108.25|29
1756292400000|2025-08-27 11:00:00|1111.25|1109.25|1107.75|1105.75|1111.5|1109.5|1107.25|1105.25|14
1756292700000|2025-08-27 11:05:00|1107.5|1105.5|1108|1106|1108|1106|1106.25|1104.25|20
1756293000000|2025-08-27 11:10:00|1108.25|1106.25|1110|1108|1110|1108|1108.25|1106.25|24
1756293300000|2025-08-27 11:15:00|1109.75|1107.75|1108.75|1106.75|1110|1108|1108.75|1106.75|8
1756293600000|2025-08-27 11:20:00|1110.5|1108.5|1109.25|1107.25|1110.5|1108.5|1109.25|1107.25|16
1756293900000|2025-08-27 11:25:00|1109.5|1107.5|1108.5|1106.5|1109.5|1107.5|1108.25|1106.25|9
1756294200000|2025-08-27 11:30:00|1108.25|1106.25|1108.5|1106.5|1108.5|1106.5|1107.5|1105.5|14
1756294500000|2025-08-27 11:35:00|1108.25|1106.25|1109|1107|1109.5|1107.5|1108|1106|3
1756294800000|2025-08-27 11:40:00|1109.25|1107.25|1108.25|1106.25|1109.25|1107.25|1107.5|1105.5|7
1756295100000|2025-08-27 11:45:00|1108|1106|1109.5|1107.5|1110.25|1108.25|1107.75|1105.75|11
1756295400000|2025-08-27 11:50:00|1109.75|1107.75|1109.75|1107.75|1110.75|1108.75|1108.75|1106.75|20
1756295700000|2025-08-27 11:55:00|1109.5|1107.5|1110|1108|1110.75|1108.75|1109.5|1107.5|0
1756296000000|2025-08-27 12:00:00|1109.75|1107.75|1106.25|1104.25|1109.75|1107.75|1106|1104|50
1756296300000|2025-08-27 12:05:00|1106.75|1104.75|1109.25|1107.25|1109.5|1107.5|1106.75|1104.75|18
1756296600000|2025-08-27 12:10:00|1109.5|1107.5|1109.25|1107.25|1109.5|1107.5|1108.25|1106.25|10
1756296900000|2025-08-27 12:15:00|1109.5|1107.5|1111.25|1109.25|1111.75|1109.25|1109.5|1106.75|22
1756297200000|2025-08-27 12:20:00|1111|1109|1111|1109|1112.25|1110.25|1110.25|1108.25|12
1756297500000|2025-08-27 12:25:00|1110.75|1108.75|1110.5|1108.5|1111.75|1109.75|1110|1108|21
1756297800000|2025-08-27 12:30:00|1110.25|1108.25|1107.5|1105.5|1110.25|1108.25|1107.25|1105.25|18
1756298100000|2025-08-27 12:35:00|1107|1105|1106.25|1104.25|1108.5|1106.5|1106.25|1104.25|64
1756298400000|2025-08-27 12:40:00|1106|1104|1106.5|1104.5|1107.75|1105.75|1105.25|1103.25|35
1756298700000|2025-08-27 12:45:00|1105.75|1103.75|1104.5|1102.5|1106.5|1104.5|1104.5|1102.5|24
1756299000000|2025-08-27 12:50:00|1104.25|1102.25|1105.25|1103.25|1106.25|1104.25|1104.25|1102.25|14
1756299300000|2025-08-27 12:55:00|1106|1104|1105.5|1103.5|1106.5|1104.5|1105.25|1103.25|22
1756299600000|2025-08-27 13:00:00|1105.25|1103.25|1105.75|1103.75|1106.25|1104.25|1103|1101|79
1756299900000|2025-08-27 13:05:00|1105.5|1103.5|1105.5|1103.5|1106.25|1104.25|1105.25|1103.25|34
1756300200000|2025-08-27 13:10:00|1105.25|1103.25|1105.5|1103.5|1106|1104|1104.5|1102.5|54
1756300500000|2025-08-27 13:15:00|1105.25|1103.25|1105|1103|1107.5|1105.5|1105|1103|18
1756300800000|2025-08-27 13:20:00|1105.25|1103.25|1106.75|1104.75|1107|1105|1105|1103|90
1756301100000|2025-08-27 13:25:00|1106.5|1104.5|1106.75|1104.75|1107.75|1105.75|1106.25|1104.25|99
1756301400000|2025-08-27 13:30:00|1107|1105|1106.5|1104.5|1107.25|1105.25|1105.25|1103.25|126
1756301700000|2025-08-27 13:35:00|1106.75|1104.75|1107|1105|1107.75|1105.75|1105.75|1103.75|51
1756302000000|2025-08-27 13:40:00|1107.25|1105.25|1105.25|1103.25|1108|1106|1105|1103|89
1756302300000|2025-08-27 13:45:00|1104.75|1102.75|1103|1101|1105.25|1103.25|1102.5|1100.5|50
1756302600000|2025-08-27 13:50:00|1102.75|1100.75|1104|1102|1104.25|1102.25|1101.75|1099.75|63
1756302900000|2025-08-27 13:55:00|1103.75|1101.75|1103.5|1101.5|1104|1102|1102.25|1100.25|19
1756303200000|2025-08-27 14:00:00|1103.75|1101.75|1101.5|1099.5|1103.75|1101.75|1101|1099|90
1756303500000|2025-08-27 14:05:00|1101.25|1099.25|1101.25|1099.25|1101.75|1099.75|1098.5|1096.5|83
1756303800000|2025-08-27 14:10:00|1101.75|1099.75|1102.75|1100.75|1104.25|1101.5|1100.75|1098.25|31
1756304100000|2025-08-27 14:15:00|1103|1101|1101.5|1099.5|1103|1101|1099.75|1097.75|32
1756304400000|2025-08-27 14:20:00|1101.75|1099.75|1102|1100|1102|1100|1100.75|1098.75|32
1756304700000|2025-08-27 14:25:00|1102.25|1100.25|1100|1098|1102.25|1100.25|1100|1098|26
1756305000000|2025-08-27 14:30:00|1099.5|1097.5|1097.75|1095.75|1099.75|1097.75|1097.75|1094.25|58
1756305300000|2025-08-27 14:35:00|1097.5|1095.5|1092.25|1090.25|1097.75|1095.75|1091.25|1089.25|220
1756305600000|2025-08-27 14:40:00|1092|1090|1090.5|1088.5|1095.25|1093.25|1090.25|1088.25|114
1756305900000|2025-08-27 14:45:00|1090.75|1088.75|1091.25|1089.25|1093|1091|1090|1088|46
1756306200000|2025-08-27 14:50:00|1091.5|1089.5|1094.75|1092.75|1095|1093|1091.5|1089.5|44
1756306500000|2025-08-27 14:55:00|1095|1093|1096.5|1094.5|1096.5|1094.5|1094|1092|31
1756306800000|2025-08-27 15:00:00|1095.75|1093.75|1097.5|1095.5|1098|1096|1095|1093|40
1756307100000|2025-08-27 15:05:00|1098.25|1096.25|1098|1096|1099|1097|1097.5|1095.5|20
1756307400000|2025-08-27 15:10:00|1098.25|1096.25|1100.5|1098.5|1100.75|1098.75|1098.25|1096.25|37
1756307700000|2025-08-27 15:15:00|1099.5|1097.5|1100|1098|1101.75|1099.75|1099.5|1097.5|47
1756308000000|2025-08-27 15:20:00|1099.75|1097.75|1099|1097|1101|1099|1099|1097|36
1756308300000|2025-08-27 15:25:00|1099.25|1097.25|1100|1098|1100|1098|1099|1097|31
1756308600000|2025-08-27 15:30:00|1100.25|1098.25|1100.25|1098.25|1101.5|1099.5|1100.25|1098.25|38
1756308900000|2025-08-27 15:35:00|1100|1098|1103|1101|1103.25|1101.25|1099.5|1097.5|59
1756309200000|2025-08-27 15:40:00|1102.75|1100.75|1102.75|1100.75|1103.5|1101.5|1101.75|1099.75|26
1756309500000|2025-08-27 15:45:00|1103|1101|1103|1101|1103|1101|1102.25|1100.25|21
1756309800000|2025-08-27 15:50:00|1103.25|1101.25|1103.25|1101.25|1103.75|1101.75|1102.75|1100.75|17
1756310100000|2025-08-27 15:55:00|1103|1101|1102.5|1100.5|1103.5|1101.5|1102.5|1100.5|21
1756310400000|2025-08-27 16:00:00|1102.75|1100.75|1103.25|1101.25|1103.25|1101.25|1102.25|1100.25|42
1756310700000|2025-08-27 16:05:00|1103|1101|1102.25|1100.25|1103.25|1101.25|1102.25|1100.25|34
1756311000000|2025-08-27 16:10:00|1102|1100|1102.5|1100.5|1103|1101|1102|1100|40
1756311300000|2025-08-27 16:15:00|1102.75|1100.75|1102.25|1100.25|1102.75|1100.75|1102.25|1100.25|34
1756311600000|2025-08-27 16:20:00|1102.5|1100.5|1102.25|1100.25|1102.75|1100.75|1102|1100|37
1756311900000|2025-08-27 16:25:00|1102.5|1100.5|1102.5|1100.5|1103|1101|1102.25|1100.25|48
1756312200000|2025-08-27 16:30:00|1102.75|1100.75|1104|1102|1104.25|1102.25|1102.25|1100.25|71
1756312500000|2025-08-27 16:35:00|1104.25|1102.25|1103.5|1101.5|1104.25|1102.25|1103|1101|27
1756312800000|2025-08-27 16:40:00|1103.75|1101.75|1104|1102|1104.25|1102.25|1103.5|1101.5|45
1756313100000|2025-08-27 16:45:00|1103.75|1101.75|1104.75|1102.75|1105.5|1103.5|1103.75|1101.75|49
1756313400000|2025-08-27 16:50:00|1105|1103|1105.5|1103.5|1105.75|1103.75|1105|1103|26
1756313700000|2025-08-27 16:55:00|1105.25|1103.25|1105.25|1103.25|1106.25|1104.25|1104.5|1102.5|124
1756314000000|2025-08-27 17:00:00|1105.5|1103.5|1104.75|1102.75|1106.5|1104.5|1104.75|1102.75|30
1756314300000|2025-08-27 17:05:00|1105|1103|1105.5|1103.5|1106.75|1104.75|1104.75|1102.75|7
1756314600000|2025-08-27 17:10:00|1105.75|1103.75|1106.75|1104.75|1106.75|1104.75|1105.5|1103.5|16
1756314900000|2025-08-27 17:15:00|1107.25|1105.25|1107.5|1105.5|1108.25|1106.25|1107|1105|39
1756315200000|2025-08-27 17:20:00|1107.25|1105.25|1107.25|1105.25|1107.5|1105.5|1106.25|1104.25|15
1756315500000|2025-08-27 17:25:00|1107|1105|1107.25|1105.25|1107.5|1105.5|1106.75|1104.75|8
1756315800000|2025-08-27 17:30:00|1107.5|1105.5|1108|1106|1108|1106|1107.5|1105.5|30
1756316100000|2025-08-27 17:35:00|1108.25|1106.25|1107.5|1105.5|1108.5|1106.5|1107.5|1105.5|6
1756316400000|2025-08-27 17:40:00|1108|1106|1108.5|1106.5|1109.5|1107.5|1107.75|1105.75|21
1756316700000|2025-08-27 17:45:00|1108.75|1106.75|1108.75|1106.75|1108.75|1106.75|1108.75|1106.75|0
1756317000000|2025-08-27 17:50:00|1108.5|1106.5|1108.5|1106.5|1109.5|1107.5|1108.5|1106.5|12
1756317300000|2025-08-27 17:55:00|1108|1106|1107|1105|1108.5|1106.5|1107|1105|19
1756317600000|2025-08-27 18:00:00|1107.25|1105.25|1107|1105|1107.5|1105.5|1106.75|1104.75|14
1756317900000|2025-08-27 18:05:00|1106.75|1104.75|1106.25|1104.25|1107.25|1105.25|1106|1104|26
1756318200000|2025-08-27 18:10:00|1106|1104|1106|1104|1106.25|1104.25|1105.5|1103.5|2
1756318500000|2025-08-27 18:15:00|1106.25|1104.25|1106.25|1104.25|1107|1105|1106|1104|12
1756318800000|2025-08-27 18:20:00|1106|1104|1107.25|1105.25|1108|1106|1106|1104|11
1756319100000|2025-08-27 18:25:00|1107.5|1105.5|1108|1106|1108|1106|1107.5|1105.5|2
1756319400000|2025-08-27 18:30:00|1107.75|1105.75|1107.5|1105.5|1108|1106|1107.25|1105.25|6
1756319700000|2025-08-27 18:35:00|1107.75|1105.75|1107.5|1105.5|1107.75|1105.75|1107.25|1105.25|2
1756320000000|2025-08-27 18:40:00|1107.25|1105.25|1107.5|1105.5|1107.75|1105.75|1107.25|1105.25|4
1756320300000|2025-08-27 18:45:00|1107.25|1105.25|1107.25|1105.25|1107.5|1105.5|1107.25|1105.25|1
1756320600000|2025-08-27 18:50:00|1107|1105|1108.5|1106.5|1108.5|1106.5|1107|1105|10
1756320900000|2025-08-27 18:55:00|1108.25|1106.25|1107.75|1105.75|1108.5|1106.5|1107.5|1105.5|3
1756321200000|2025-08-27 19:00:00|1108|1106|1107.75|1105.75|1108.25|1106.25|1107.25|1105.25|6
1756321500000|2025-08-27 19:05:00|1108|1106|1108|1106|1108.5|1106.5|1108|1106|2
1756321800000|2025-08-27 19:10:00|1108.25|1106.25|1107.75|1105.75|1108.25|1106.25|1107.75|1105.75|4
1756322100000|2025-08-27 19:15:00|1107.5|1105.5|1107|1105|1107.75|1105.75|1107|1105|2
1756322400000|2025-08-27 19:20:00|1107.25|1105.25|1107|1105|1107.5|1105.5|1107|1105|3
1756322700000|2025-08-27 19:25:00|1107.25|1105.25|1108.5|1106.5|1108.75|1106.75|1106.75|1104.75|8
1756323000000|2025-08-27 19:30:00|1108.25|1106.25|1108.25|1106.25|1108.5|1106.5|1108|1106|3
1756323300000|2025-08-27 19:35:00|1108|1106|1107.75|1105.75|1108.75|1106.75|1107.75|1105.75|8
1756323600000|2025-08-27 19:40:00|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.25|1105.25|9
1756323900000|2025-08-27 19:45:00|1107.25|1105.25|1106.75|1104.75|1107.5|1105.5|1106.75|1104.75|5
1756324200000|2025-08-27 19:50:00|1106.25|1104.25|1105.75|1103.75|1107|1105|1105.75|1103.75|52
1756324500000|2025-08-27 19:55:00|1106|1104|1106|1104|1106.75|1104.75|1106|1104|14
1756324800000|2025-08-27 20:00:00|1105.75|1103.75|1106.75|1104.75|1108.75|1105.5|1105.75|1103.75|10
1756325100000|2025-08-27 20:05:00|1107|1105|1107.5|1105.5|1108|1106|1107|1105|7
1756325400000|2025-08-27 20:10:00|1107.25|1105.25|1107.5|1105.5|1107.5|1105.5|1107|1105|1
1756325700000|2025-08-27 20:15:00|1107|1105|1107.5|1105.5|1107.5|1105.5|1107|1105|0
1756326000000|2025-08-27 20:20:00|1107.25|1105.25|1106.25|1104.25|1107.5|1105.5|1106.25|1104.25|1
1756326300000|2025-08-27 20:25:00|1106.5|1104.5|1107.5|1105.5|1107.5|1105.5|1106.5|1104.5|1
1756326600000|2025-08-27 20:30:00|1107.25|1105.25|1107.25|1105.25|1107.5|1105.5|1107|1105|1
1756327200000|2025-08-27 20:40:00|1107|1105|1107|1105|1107|1105|1107|1105|0
1756327500000|2025-08-27 20:45:00|1107.25|1105.25|1106.75|1104.75|1107.25|1105.25|1106.5|1104.5|2
1756327800000|2025-08-27 20:50:00|1106.5|1104.5|1107|1105|1107.25|1105.25|1106.5|1104.5|2
1756328100000|2025-08-27 20:55:00|1107.75|1105.75|1107.75|1105.75|1108|1106|1107.25|1105.25|8
1756332000000|2025-08-27 22:00:00|1107.25|1105.25|1108|1103|1108|1105.75|1105.75|1103|9
1756332300000|2025-08-27 22:05:00|1105|1102.75|1107.75|1102.75|1108|1103|1105|1102.75|3
1756332600000|2025-08-27 22:10:00|1108|1103|1108|1103|1108|1103|1108|1103|0
1756332900000|2025-08-27 22:15:00|1107|1105|1108|1103|1108|1105|1107|1103|1
1756333200000|2025-08-27 22:20:00|1107.75|1102.75|1106.75|1101.75|1107.75|1104|1104.5|1101.75|17
1756333800000|2025-08-27 22:30:00|1106.25|1101.25|1106.25|1101.25|1106.25|1101.25|1106.25|1101.25|0
1756334100000|2025-08-27 22:35:00|1106.75|1101.75|1107|1102|1107|1102|1106.5|1101.5|0
1756334400000|2025-08-27 22:40:00|1107.25|1102.25|1107.5|1102.5|1107.5|1105.25|1106.75|1101.75|3
1756334700000|2025-08-27 22:45:00|1107.75|1102.75|1106|1104|1107.75|1105|1105.75|1102.75|4
1756335000000|2025-08-27 22:50:00|1107.75|1102.75|1107.25|1102.25|1107.75|1104|1106|1102.25|0
1756335300000|2025-08-27 22:55:00|1107.75|1102.75|1106|1104|1107.75|1104|1106|1102.75|2
1756335600000|2025-08-27 23:00:00|1107.75|1102.75|1107.75|1102.75|1107.75|1104|1106|1102.75|0
1756335900000|2025-08-27 23:05:00|1106|1104|1106|1104|1106|1104|1106|1104|0
1756336500000|2025-08-27 23:15:00|1106.75|1104.75|1106|1104|1107.75|1105|1106|1102.75|1
1756336800000|2025-08-27 23:20:00|1107.75|1102.75|1107.75|1102.75|1107.75|1104|1106|1102.75|0
1756337100000|2025-08-27 23:25:00|1106|1104|1106|1104|1106|1104|1106|1104|0
1756337400000|2025-08-27 23:30:00|1107.75|1102.75|1107.75|1102.75|1107.75|1105|1106|1102.75|1
1756337700000|2025-08-27 23:35:00|1106|1104|1107.75|1102.75|1107.75|1104.75|1106|1102.75|2
1756338000000|2025-08-27 23:40:00|1107|1105|1106.5|1104.5|1107.75|1105|1106.5|1102.75|0
1756338300000|2025-08-27 23:45:00|1108.25|1103.25|1106.5|1104.5|1108.25|1104.5|1105.75|1102.5|2
1756338600000|2025-08-27 23:50:00|1106|1104|1106|1104|1106|1104|1106|1104|0
1756338900000|2025-08-27 23:55:00|1106.25|1104.25|1107|1105|1107.25|1105.25|1106|1104|4
1756339200000|2025-08-28 00:00:00|1108.25|1103.25|1106.5|1104.5|1108.25|1104.75|1106|1102.25|0
1756339500000|2025-08-28 00:05:00|1106.75|1104.75|1107.25|1105.25|1107.25|1105.25|1106.5|1104.5|0
1756339800000|2025-08-28 00:10:00|1107|1105|1107|1105|1108.25|1105.25|1106.25|1103.25|1
1756340100000|2025-08-28 00:15:00|1107.25|1105.25|1107.5|1105.5|1107.5|1105.5|1106.75|1104.75|3
1756340400000|2025-08-28 00:20:00|1107.75|1105.75|1107.5|1105.5|1108|1106|1107.25|1105.25|2
1756340700000|2025-08-28 00:25:00|1107.25|1105.25|1106.25|1104.25|1107.25|1105.25|1106.25|1104.25|2
1756341000000|2025-08-28 00:30:00|1106|1104|1107.75|1105.75|1107.75|1105.75|1106|1104|4
1756341300000|2025-08-28 00:35:00|1107.5|1105.5|1108.5|1106.5|1108.5|1106.5|1107.5|1105.5|1
1756341600000|2025-08-28 00:40:00|1107.5|1105.5|1109|1107|1109.25|1107.25|1107.5|1105.5|7
1756341900000|2025-08-28 00:45:00|1109.25|1107.25|1109.5|1107.5|1110|1108|1108.5|1106.5|8
1756342200000|2025-08-28 00:50:00|1109.25|1107.25|1108|1106|1110|1108|1107.75|1105.75|6
1756342500000|2025-08-28 00:55:00|1107.75|1105.75|1108.25|1106.25|1108.75|1106.75|1107.5|1105.5|0
1756342800000|2025-08-28 01:00:00|1108|1106|1109|1107|1109.25|1107.25|1107.5|1105.5|1
1756343100000|2025-08-28 01:05:00|1109.25|1107.25|1108.5|1106.5|1109.5|1107.5|1108.25|1106.25|3
1756343400000|2025-08-28 01:10:00|1108.75|1106.75|1109|1107|1109.25|1107.25|1108.5|1106.5|1
1756343700000|2025-08-28 01:15:00|1109.25|1107.25|1109.25|1107.25|1110.25|1108.25|1109|1107|9
1756344000000|2025-08-28 01:20:00|1109.5|1107.5|1112.25|1110.25|1113.25|1111.25|1109.25|1107.25|30
1756344300000|2025-08-28 01:25:00|1112.5|1110.5|1112|1110|1113.25|1111.25|1112|1110|5
1756344600000|2025-08-28 01:30:00|1112.25|1110.25|1111|1109|1112.5|1110.5|1110.75|1108.75|8
1756344900000|2025-08-28 01:35:00|1110.75|1108.75|1109.75|1107.75|1111|1109|1109.75|1107.75|7
1756345200000|2025-08-28 01:40:00|1109.5|1107.5|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|3
1756345500000|2025-08-28 01:45:00|1109.75|1107.75|1110.75|1108.75|1110.75|1108.75|1109.25|1107.25|1
1756345800000|2025-08-28 01:50:00|1110.5|1108.5|1109.75|1107.75|1110.75|1108.75|1109.75|1107.75|2
1756346100000|2025-08-28 01:55:00|1109.5|1107.5|1108.75|1106.75|1109.75|1107.75|1108.75|1106.75|1
1756346400000|2025-08-28 02:00:00|1108.25|1106.25|1109.5|1107.5|1110.75|1108.75|1108.25|1106.25|1
1756346700000|2025-08-28 02:05:00|1109.75|1107.75|1110|1108|1110|1108|1109.5|1107.5|0
1756347000000|2025-08-28 02:10:00|1110.25|1108.25|1111.25|1109.25|1112.25|1110.25|1110.25|1108.25|4
1756347300000|2025-08-28 02:15:00|1111.5|1109.5|1111|1109|1111.75|1109.75|1110.75|1108.75|5
1756347600000|2025-08-28 02:20:00|1110.75|1108.75|1111|1109|1111.5|1109.5|1110.25|1108.25|3
1756347900000|2025-08-28 02:25:00|1111.25|1109.25|1111|1109|1111.25|1109.25|1110|1108|3
1756348200000|2025-08-28 02:30:00|1111.25|1109.25|1111.75|1109.75|1112|1110|1111|1109|1
1756348500000|2025-08-28 02:35:00|1111.25|1109.25|1110.75|1108.75|1111.25|1109.25|1110.25|1108.25|7
1756348800000|2025-08-28 02:40:00|1111|1109|1110.5|1108.5|1111|1109|1109.75|1107.75|14
1756349100000|2025-08-28 02:45:00|1110.75|1108.75|1111|1109|1111.25|1109.25|1110.5|1108.5|1
1756349400000|2025-08-28 02:50:00|1110.75|1108.75|1112|1110|1112|1110|1110.75|1108.75|10
1756349700000|2025-08-28 02:55:00|1111.75|1109.75|1112|1110|1112.25|1110.25|1111.75|1109.75|3
1756350000000|2025-08-28 03:00:00|1111.75|1109.75|1111|1109|1112|1110|1111|1109|1
1756350300000|2025-08-28 03:05:00|1111.25|1109.25|1111.5|1109.5|1111.75|1109.75|1110.75|1108.75|0
1756350600000|2025-08-28 03:10:00|1111.75|1109.75|1111.75|1109.75|1112|1110|1111.5|1109.5|0
1756350900000|2025-08-28 03:15:00|1112|1110|1109.5|1107.5|1112|1110|1109.5|1107.5|11
1756351200000|2025-08-28 03:20:00|1109.25|1107.25|1109.25|1107.25|1109.25|1107.25|1108.75|1106.75|1
1756351500000|2025-08-28 03:25:00|1109.75|1107.75|1109.75|1107.75|1110.25|1108.25|1109.5|1107.5|1
1756351800000|2025-08-28 03:30:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|0
1756352100000|2025-08-28 03:35:00|1110.25|1108.25|1110|1108|1110.5|1108.5|1110|1108|0
1756352400000|2025-08-28 03:40:00|1109.75|1107.75|1109.75|1107.75|1110.25|1108.25|1109.75|1107.75|0
1756352700000|2025-08-28 03:45:00|1109.5|1107.5|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|0
1756353000000|2025-08-28 03:50:00|1109.5|1107.5|1108.5|1106.5|1109.75|1107.75|1108.5|1106.5|3
1756353300000|2025-08-28 03:55:00|1108.75|1106.75|1108.5|1106.5|1109.5|1107.5|1108|1106|5
1756353600000|2025-08-28 04:00:00|1108.25|1106.25|1108.25|1106.25|1108.75|1106.75|1108|1106|1
1756353900000|2025-08-28 04:05:00|1108|1106|1108.5|1106.5|1108.75|1106.75|1108|1106|0
1756354200000|2025-08-28 04:10:00|1108.75|1106.75|1108.5|1106.5|1108.75|1106.75|1108.5|1106.5|0
1756354500000|2025-08-28 04:15:00|1108.75|1106.75|1109.5|1107.5|1109.75|1107.75|1108.5|1106.5|1
1756354800000|2025-08-28 04:20:00|1109.75|1107.75|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|0
1756355100000|2025-08-28 04:25:00|1109.5|1107.5|1109.5|1107.5|1109.75|1107.75|1109.25|1107.25|0
1756355400000|2025-08-28 04:30:00|1109.75|1107.75|1109.75|1107.75|1110|1108|1109.5|1107.5|0
1756355700000|2025-08-28 04:35:00|1109.5|1107.5|1109.25|1107.25|1110|1108|1109.25|1107.25|0
1756356000000|2025-08-28 04:40:00|1109.5|1107.5|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|0
1756356300000|2025-08-28 04:45:00|1109|1107|1109|1107|1109.25|1107.25|1109|1107|3
1756356600000|2025-08-28 04:50:00|1109.25|1107.25|1109|1107|1109.25|1107.25|1109|1107|0
1756356900000|2025-08-28 04:55:00|1109.25|1107.25|1109|1107|1109.25|1107.25|1108.75|1106.75|0
1756357200000|2025-08-28 05:00:00|1109.25|1107.25|1109.25|1107.25|1109.25|1107.25|1108.75|1106.75|0
1756357500000|2025-08-28 05:05:00|1109|1107|1109.25|1107.25|1109.25|1107.25|1109|1107|0
1756357800000|2025-08-28 05:10:00|1109.5|1107.5|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|0
1756358100000|2025-08-28 05:15:00|1109|1107|1109.25|1107.25|1109.75|1107.75|1109|1107|0
1756358400000|2025-08-28 05:20:00|1109.5|1107.5|1109.25|1107.25|1109.75|1107.75|1109.25|1107.25|0
1756358700000|2025-08-28 05:25:00|1108.5|1106.5|1108.5|1106.5|1108.75|1106.75|1108.5|1106.5|2
1756359000000|2025-08-28 05:30:00|1108.25|1106.25|1108.25|1106.25|1109.25|1107.25|1108|1106|1
1756359300000|2025-08-28 05:35:00|1108.5|1106.5|1110.25|1108.25|1110.25|1108.25|1108.25|1106.25|2
1756359600000|2025-08-28 05:40:00|1110|1108|1109.5|1107.5|1110.25|1108.25|1109.5|1107.5|3
1756359900000|2025-08-28 05:45:00|1109.25|1107.25|1109.75|1107.75|1109.75|1107.75|1109.25|1107.25|1
1756360200000|2025-08-28 05:50:00|1109.5|1107.5|1109.75|1107.75|1110.25|1108.25|1109.25|1107.25|0
1756360500000|2025-08-28 05:55:00|1110|1108|1110.5|1108.5|1110.5|1108.5|1110|1108|2
1756360800000|2025-08-28 06:00:00|1110.75|1108.75|1112.75|1110.75|1113|1111|1110.5|1108.5|11
1756361100000|2025-08-28 06:05:00|1113|1111|1114.5|1112.5|1114.5|1112.5|1112.75|1110.75|9
1756361400000|2025-08-28 06:10:00|1114.25|1112.25|1115|1113|1115.25|1113.25|1114.25|1112.25|11
1756361700000|2025-08-28 06:15:00|1115.25|1113.25|1115.5|1113.5|1116.5|1114.5|1114.75|1112.75|19
1756362000000|2025-08-28 06:20:00|1115.75|1113.75|1115.75|1113.75|1117.25|1115.25|1115.5|1113.5|18
1756362300000|2025-08-28 06:25:00|1116|1114|1114.25|1112.25|1116.25|1114.25|1114|1112|5
1756362600000|2025-08-28 06:30:00|1114|1112|1113.75|1111.75|1114.25|1112.25|1113.25|1111.25|9
1756362900000|2025-08-28 06:35:00|1113.5|1111.5|1114.5|1112.5|1115.25|1113.25|1113.5|1111.5|4
1756363200000|2025-08-28 06:40:00|1114.25|1112.25|1114|1112|1115|1113|1114|1112|10
1756363500000|2025-08-28 06:45:00|1114.25|1112.25|1115.5|1113.5|1116|1114|1114|1112|9
1756363800000|2025-08-28 06:50:00|1115.75|1113.75|1115.25|1113.25|1116|1114|1115.25|1113.25|7
1756364100000|2025-08-28 06:55:00|1115.5|1113.5|1115.5|1113.5|1116.25|1114.25|1115|1113|17
1756364400000|2025-08-28 07:00:00|1115|1113|1119|1117|1119.5|1117.5|1115|1113|34
1756364700000|2025-08-28 07:05:00|1119.25|1117.25|1119.25|1117.25|1120.25|1118.25|1118.5|1116.5|35
1756365000000|2025-08-28 07:10:00|1119.5|1117.5|1120.5|1118.5|1121|1119|1119.5|1117.5|12
1756365300000|2025-08-28 07:15:00|1120.75|1118.75|1119.5|1117.5|1121|1119|1119.25|1117.25|18
1756365600000|2025-08-28 07:20:00|1119.75|1117.75|1119.25|1117.25|1120.25|1118.25|1118.25|1116.25|16
1756365900000|2025-08-28 07:25:00|1119|1117|1118.25|1116.25|1119.5|1117.5|1117.75|1115.75|3
1756366200000|2025-08-28 07:30:00|1118.5|1116.5|1116.5|1114.5|1118.5|1116.5|1116|1114|15
1756366500000|2025-08-28 07:35:00|1117|1115|1120.25|1118.25|1120.5|1118.5|1117|1115|19
1756366800000|2025-08-28 07:40:00|1120.5|1118.5|1120.5|1118.5|1120.75|1118.75|1120.25|1118.25|5
1756367100000|2025-08-28 07:45:00|1120.25|1118.25|1119.25|1117.25|1120.5|1118.5|1118.5|1116.5|34
1756367400000|2025-08-28 07:50:00|1119.5|1117.5|1119.5|1117.5|1120.25|1118.25|1119.5|1117.5|7
1756367700000|2025-08-28 07:55:00|1120.75|1118.75|1123|1121|1123|1121|1120.75|1118.75|30
1756368000000|2025-08-28 08:00:00|1123.25|1121.25|1123.25|1121.25|1125.25|1123.25|1121|1119|86
1756368300000|2025-08-28 08:05:00|1123|1121|1120.5|1118.5|1123.75|1121.75|1120.25|1118.25|20
1756368600000|2025-08-28 08:10:00|1120.25|1118.25|1119.5|1117.5|1121|1119|1119.5|1117.5|8
1756368900000|2025-08-28 08:15:00|1119.75|1117.75|1119.25|1117.25|1119.75|1117.75|1117|1115|44
1756369200000|2025-08-28 08:20:00|1119|1117|1118.25|1116.25|1119.75|1117.75|1118.25|1116.25|6
1756369500000|2025-08-28 08:25:00|1117.5|1115.5|1118.5|1116.5|1119.75|1117.75|1117.5|1115.5|8
1756369800000|2025-08-28 08:30:00|1118.25|1116.25|1118.75|1116.75|1119.25|1117.25|1118|1116|1
1756370100000|2025-08-28 08:35:00|1119|1117|1118|1116|1120|1118|1118|1116|14
1756370400000|2025-08-28 08:40:00|1118.25|1116.25|1118|1116|1118.75|1116.75|1117.75|1115.75|9
1756370700000|2025-08-28 08:45:00|1117.75|1115.75|1117.5|1115.5|1118.75|1116.75|1117.5|1115.5|18
1756371000000|2025-08-28 08:50:00|1117.75|1115.75|1117|1115|1117.75|1115.75|1116.25|1114.25|27
1756371300000|2025-08-28 08:55:00|1116.75|1114.75|1117.75|1115.75|1118|1116|1116.5|1114.5|6
1756371600000|2025-08-28 09:00:00|1117.5|1115.5|1121|1119|1121.75|1119.75|1117.5|1115.5|28
1756371900000|2025-08-28 09:05:00|1120.75|1118.75|1121.5|1119.5|1121.75|1119.75|1120.75|1118.75|7
1756372200000|2025-08-28 09:10:00|1121.25|1119.25|1119.5|1117.5|1121.5|1119.5|1119.25|1117.25|6
1756372500000|2025-08-28 09:15:00|1119.25|1117.25|1119|1117|1119.5|1117.5|1119|1117|0
1756372800000|2025-08-28 09:20:00|1119.25|1117.25|1118.5|1116.5|1120.25|1117.25|1118|1115.25|29
1756373100000|2025-08-28 09:25:00|1118.25|1116.25|1118.75|1116.75|1119.75|1117.75|1118|1116|19
1756373400000|2025-08-28 09:30:00|1118.5|1116.5|1118.5|1116.5|1119|1117|1118.5|1116.5|3
1756373700000|2025-08-28 09:35:00|1118.75|1116.75|1119.5|1117.5|1120.5|1118.5|1118.5|1116.5|8
1756374000000|2025-08-28 09:40:00|1119.75|1117.75|1118.75|1116.75|1119.75|1117.75|1118.5|1116.5|21
1756374300000|2025-08-28 09:45:00|1118.5|1116.5|1116|1114|1119|1117|1115.75|1113.75|16
1756374600000|2025-08-28 09:50:00|1116.25|1114.25|1117.5|1115.5|1117.5|1115.5|1115.75|1113.75|8
1756374900000|2025-08-28 09:55:00|1117.75|1115.75|1118|1116|1118.25|1116.25|1117.25|1115.25|11
1756375200000|2025-08-28 10:00:00|1117.75|1115.75|1117.25|1115.25|1118|1116|1117|1115|7
1756375500000|2025-08-28 10:05:00|1117.5|1115.5|1118|1116|1118.5|1116.5|1117.5|1115.5|9
1756375800000|2025-08-28 10:10:00|1117.75|1115.75|1118.5|1116.5|1119|1117|1117.75|1115.75|24
1756376100000|2025-08-28 10:15:00|1118.25|1116.25|1117.5|1115.5|1118.75|1116.75|1117.5|1115.5|7
1756376400000|2025-08-28 10:20:00|1117.75|1115.75|1118.5|1116.5|1118.5|1116.5|1117.5|1115.5|9
1756376700000|2025-08-28 10:25:00|1118.75|1116.75|1119.5|1117.5|1120.25|1118.25|1118.75|1116.75|10
1756377000000|2025-08-28 10:30:00|1119.75|1117.75|1120.75|1118.75|1121.75|1119.75|1119.75|1117.75|63
1756377300000|2025-08-28 10:35:00|1120.5|1118.5|1118|1116|1120.75|1118.75|1117.25|1115.25|8
1756377600000|2025-08-28 10:40:00|1118.25|1116.25|1117.25|1115.25|1118.25|1116.25|1116.75|1114.75|22
1756377900000|2025-08-28 10:45:00|1117|1115|1116.5|1114.5|1117.75|1115.75|1116|1114|3
1756378200000|2025-08-28 10:50:00|1117|1115|1117.75|1115.75|1117.75|1115.75|1116|1114|8
1756378500000|2025-08-28 10:55:00|1118|1116|1116.75|1114.75|1118.5|1116.5|1116.5|1114.5|5
1756378800000|2025-08-28 11:00:00|1117|1115|1117.75|1115.75|1119.25|1117.25|1117|1115|11
1756379100000|2025-08-28 11:05:00|1117.5|1115.5|1116.25|1114.25|1117.75|1115.75|1115.25|1113.25|11
1756379400000|2025-08-28 11:10:00|1116.5|1114.5|1116.75|1114.75|1117.5|1115.5|1116.25|1114.25|13
1756379700000|2025-08-28 11:15:00|1116.5|1114.5|1118.25|1116.25|1119.25|1117.25|1116.5|1114.5|5
1756380000000|2025-08-28 11:20:00|1118.5|1116.5|1117.5|1115.5|1118.75|1116.75|1117|1115|4
1756380300000|2025-08-28 11:25:00|1117.75|1115.75|1117.25|1115.25|1117.75|1115.75|1117|1115|0
1756380600000|2025-08-28 11:30:00|1117.5|1115.5|1118.5|1116.5|1118.5|1116.5|1117.25|1115.25|5
1756380900000|2025-08-28 11:35:00|1118.75|1116.75|1119.5|1117.5|1119.5|1117.5|1117.5|1115.5|74
1756381200000|2025-08-28 11:40:00|1119.25|1117.25|1119.5|1117.5|1119.5|1117.5|1118.75|1116.75|10
1756381500000|2025-08-28 11:45:00|1119.25|1117.25|1119|1117|1120.25|1118.25|1118.75|1116.75|8
1756381800000|2025-08-28 11:50:00|1119.25|1117.25|1121|1119|1121.25|1119.25|1119.25|1117.25|7
1756382100000|2025-08-28 11:55:00|1121.25|1119.25|1122.25|1120.25|1122.25|1120.25|1120.5|1118.5|13
1756382400000|2025-08-28 12:00:00|1123|1121|1124|1122|1126|1124|1122.75|1120.75|94
1756382700000|2025-08-28 12:05:00|1124.25|1122.25|1126|1124|1126.25|1124.25|1124|1122|30
1756383000000|2025-08-28 12:10:00|1127|1125|1128|1126|1129.5|1127.5|1127|1125|32
1756383300000|2025-08-28 12:15:00|1128.25|1126.25|1128.75|1126.75|1129.5|1127.5|1126.25|1124.25|38
1756383600000|2025-08-28 12:20:00|1128.5|1126.5|1129.75|1127.75|1131.5|1129.5|1128.25|1126.25|38
1756383900000|2025-08-28 12:25:00|1130|1128|1128.5|1126.5|1130|1128|1127.5|1125.5|38
1756384200000|2025-08-28 12:30:00|1127.75|1125.75|1128|1126|1129.25|1127.25|1124.75|1121.75|37
1756384500000|2025-08-28 12:35:00|1127.75|1125.75|1126.5|1124.5|1128.25|1126.25|1124.75|1122.75|72
1756384800000|2025-08-28 12:40:00|1126.25|1124.25|1125.5|1123.5|1127.25|1125.25|1124.5|1122.5|54
1756385100000|2025-08-28 12:45:00|1125.25|1123.25|1124|1122|1126.75|1124.75|1123.75|1121.75|23
1756385400000|2025-08-28 12:50:00|1124.25|1122.25|1125|1123|1126|1124|1123.25|1121.25|56
1756385700000|2025-08-28 12:55:00|1125.25|1123.25|1125|1123|1126.5|1124.5|1124|1122|18
1756386000000|2025-08-28 13:00:00|1124.75|1122.75|1127.5|1125.5|1129.75|1127.75|1123.75|1121.75|135
1756386300000|2025-08-28 13:05:00|1127.75|1125.75|1126.5|1124.5|1128|1126|1125.5|1123.5|48
1756386600000|2025-08-28 13:10:00|1126.25|1124.25|1125|1123|1127.5|1125.5|1124.75|1122.75|17
1756386900000|2025-08-28 13:15:00|1125.25|1123.25|1125.75|1123.75|1127.25|1125.25|1124.75|1122.75|17
1756387200000|2025-08-28 13:20:00|1126|1124|1127|1125|1128|1126|1125.25|1123.25|19
1756387500000|2025-08-28 13:25:00|1127.25|1125.25|1129|1127|1129|1127|1126|1124|23
1756387800000|2025-08-28 13:30:00|1129.25|1127.25|1127.75|1125.75|1130.25|1128.25|1125|1123|63
1756388100000|2025-08-28 13:35:00|1127.5|1125.5|1127.75|1125.75|1128.75|1126.75|1126|1124|37
1756388400000|2025-08-28 13:40:00|1128|1126|1124.5|1122.5|1128.5|1126.5|1124.25|1122.25|32
1756388700000|2025-08-28 13:45:00|1124.25|1122.25|1125.5|1123.5|1126|1124|1121.75|1119.75|35
1756389000000|2025-08-28 13:50:00|1125.25|1123.25|1126.5|1124.5|1127.5|1125.5|1124.25|1122.25|24
1756389300000|2025-08-28 13:55:00|1126.25|1124.25|1125.25|1123.25|1127.5|1125.5|1125.25|1123.25|35
1756389600000|2025-08-28 14:00:00|1125|1123|1129.25|1127.25|1130.5|1128.5|1125|1123|48
1756389900000|2025-08-28 14:05:00|1129|1127|1129.5|1127.5|1131|1129|1128.25|1126.25|24
1756390200000|2025-08-28 14:10:00|1129.25|1127.25|1128.75|1126.75|1132.5|1130.5|1128.75|1126.75|57
1756390500000|2025-08-28 14:15:00|1129|1127|1129|1127|1130|1128|1128.75|1126.75|51
1756390800000|2025-08-28 14:20:00|1128.75|1126.75|1127.5|1125.5|1129.75|1127.75|1126.75|1124.75|32
1756391100000|2025-08-28 14:25:00|1127.75|1125.75|1128|1126|1128.25|1126.25|1126.75|1124.75|7
1756391400000|2025-08-28 14:30:00|1127.75|1125.75|1128.5|1126.5|1128.75|1126.75|1126.75|1124.75|17
1756391700000|2025-08-28 14:35:00|1128.75|1126.75|1128.5|1126.5|1129.25|1127.25|1127.5|1125.5|16
1756392000000|2025-08-28 14:40:00|1128.25|1126.25|1127.75|1125.75|1129.5|1127.5|1127.5|1125.5|17
1756392300000|2025-08-28 14:45:00|1127.5|1125.5|1129.5|1127.5|1129.5|1127.5|1127.25|1125.25|25
1756392600000|2025-08-28 14:50:00|1128.75|1126.75|1128.25|1126.25|1129.5|1127.5|1127.5|1125.5|8
1756392900000|2025-08-28 14:55:00|1128|1126|1126|1124|1128.25|1126.25|1126|1124|10
1756393200000|2025-08-28 15:00:00|1125.75|1123.75|1125.5|1123.5|1126.25|1124.25|1125|1123|15
1756393500000|2025-08-28 15:05:00|1125.25|1123.25|1123|1121|1125.25|1123.25|1122.5|1120.5|36
1756393800000|2025-08-28 15:10:00|1122.75|1120.75|1127|1125|1127|1125|1122.25|1120.25|23
1756394100000|2025-08-28 15:15:00|1126.75|1124.75|1127|1125|1128|1126|1125.75|1123.75|25
1756394400000|2025-08-28 15:20:00|1126.75|1124.75|1125.5|1123.5|1127|1125|1125|1123|20
1756394700000|2025-08-28 15:25:00|1125.25|1123.25|1124.25|1122.25|1125.25|1123.25|1124.25|1122.25|7
1756395000000|2025-08-28 15:30:00|1124.5|1122.5|1124|1122|1124.5|1122.5|1123.5|1121.5|9
1756395300000|2025-08-28 15:35:00|1125|1123|1127|1125|1127.75|1125.75|1125|1123|29
1756395600000|2025-08-28 15:40:00|1126.75|1124.75|1126|1124|1126.75|1124.75|1125.25|1123.25|4
1756395900000|2025-08-28 15:45:00|1125.75|1123.75|1126.25|1124.25|1126.25|1124.25|1125.25|1123.25|9
1756396200000|2025-08-28 15:50:00|1126|1124|1126|1124|1127|1125|1125.5|1123.5|7
1756396500000|2025-08-28 15:55:00|1126.5|1124.5|1127.5|1125.5|1127.75|1125.75|1126.5|1124.5|17
1756396800000|2025-08-28 16:00:00|1127.75|1125.75|1127.75|1125.75|1128.25|1126.25|1127|1125|19
1756397100000|2025-08-28 16:05:00|1128|1126|1127.75|1125.75|1128.75|1126.75|1127.75|1125.75|15
1756397400000|2025-08-28 16:10:00|1127.5|1125.5|1127.5|1125.5|1128.25|1126.25|1127.25|1125.25|18
1756397700000|2025-08-28 16:15:00|1127.25|1125.25|1126.25|1124.25|1127.75|1125.75|1126.25|1124.25|11
1756398000000|2025-08-28 16:20:00|1126|1124|1128|1126|1128.25|1126.25|1125.75|1123.75|17
1756398300000|2025-08-28 16:25:00|1127.75|1125.75|1125.5|1123.5|1127.75|1125.75|1125.5|1123.5|9
1756398600000|2025-08-28 16:30:00|1126|1124|1129|1127|1129|1127|1125.75|1123.75|26
1756398900000|2025-08-28 16:35:00|1129.25|1127.25|1130.5|1128.5|1130.5|1128.5|1128.75|1126.75|28
1756399200000|2025-08-28 16:40:00|1130.25|1128.25|1130.25|1128.25|1132|1130|1129.75|1127.75|28
1756399500000|2025-08-28 16:45:00|1130|1128|1127.5|1125.5|1130.25|1128.25|1127.25|1125.25|29
1756399800000|2025-08-28 16:50:00|1127.75|1125.75|1128|1126|1129|1127|1127.5|1125.5|18
1756400100000|2025-08-28 16:55:00|1128.25|1126.25|1128|1126|1128.5|1126.5|1126.75|1124.75|102
1756400400000|2025-08-28 17:00:00|1127.75|1125.75|1126|1124|1128.75|1126.75|1126|1124|45
1756400700000|2025-08-28 17:05:00|1125.75|1123.75|1127|1125|1127|1125|1125.25|1123.25|13
1756401000000|2025-08-28 17:10:00|1126.75|1124.75|1127|1125|1127.75|1125.75|1126.75|1124.75|20
1756401300000|2025-08-28 17:15:00|1126.75|1124.75|1126.75|1124.75|1127.25|1125.25|1126|1124|19
1756401600000|2025-08-28 17:20:00|1126.5|1124.5|1126|1124|1126.75|1124.75|1125|1123|7
1756401900000|2025-08-28 17:25:00|1125.75|1123.75|1125.75|1123.75|1126.75|1124.75|1125.5|1123.5|13
1756402200000|2025-08-28 17:30:00|1126|1124|1127.5|1125.5|1128|1126|1125.5|1123.5|12
1756402500000|2025-08-28 17:35:00|1127.25|1125.25|1127|1125|1127.75|1125.75|1126.5|1124.5|9
1756402800000|2025-08-28 17:40:00|1127.25|1125.25|1127.5|1125.5|1128|1126|1127.25|1125.25|47
1756403100000|2025-08-28 17:45:00|1127.75|1125.75|1127|1125|1128|1126|1126.75|1124.75|24
1756403400000|2025-08-28 17:50:00|1126.75|1124.75|1127.25|1125.25|1128|1126|1126.75|1124.75|16
1756403700000|2025-08-28 17:55:00|1128|1126|1127.5|1125.5|1128.25|1126.25|1127.25|1125.25|7
1756404000000|2025-08-28 18:00:00|1127.25|1125.25|1127.5|1125.5|1128|1126|1127|1125|14
1756404300000|2025-08-28 18:05:00|1128.25|1126.25|1129|1127|1129.5|1127.5|1128|1126|43
1756404600000|2025-08-28 18:10:00|1128.75|1126.75|1129|1127|1129.5|1127.5|1128.75|1126.75|2
1756404900000|2025-08-28 18:15:00|1129.25|1127.25|1129|1127|1129.5|1127.5|1128.5|1126.5|20
1756405200000|2025-08-28 18:20:00|1128.75|1126.75|1128.5|1126.5|1129|1127|1128.25|1126.25|6
1756405500000|2025-08-28 18:25:00|1128.75|1126.75|1129|1127|1129.5|1127.5|1128.75|1126.75|15
1756405800000|2025-08-28 18:30:00|1129.25|1127.25|1129.5|1127.5|1129.5|1127.5|1128.75|1126.75|10
1756406100000|2025-08-28 18:35:00|1129.25|1127.25|1128.75|1126.75|1129.5|1127.5|1128.75|1126.75|9
1756406400000|2025-08-28 18:40:00|1129|1127|1129.25|1127.25|1129.5|1127.5|1128.5|1126.5|17
1756406700000|2025-08-28 18:45:00|1129|1127|1128.5|1126.5|1129.25|1127.25|1128.25|1126.25|17
1756407000000|2025-08-28 18:50:00|1128.25|1126.25|1129.25|1127.25|1129.5|1127.5|1128.25|1126.25|15
1756407300000|2025-08-28 18:55:00|1129.75|1127.75|1129|1127|1129.75|1127.75|1129|1127|9
1756407600000|2025-08-28 19:00:00|1129.25|1127.25|1129|1127|1129.5|1127.5|1128.75|1126.75|2
1756407900000|2025-08-28 19:05:00|1128.75|1126.75|1129|1127|1129|1127|1128.75|1126.75|4
1756408200000|2025-08-28 19:10:00|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|0
1756408500000|2025-08-28 19:15:00|1129|1127|1128.75|1126.75|1129|1127|1128.75|1126.75|2
1756408800000|2025-08-28 19:20:00|1129|1127|1128.75|1126.75|1129|1127|1128.75|1126.75|0
1756409100000|2025-08-28 19:25:00|1129|1127|1129|1127|1129|1127|1128.75|1126.75|1
1756409400000|2025-08-28 19:30:00|1128.75|1126.75|1128.5|1126.5|1129|1127|1128.25|1126.25|5
1756409700000|2025-08-28 19:35:00|1129|1127|1128.5|1126.5|1129|1127|1128.5|1126.5|7
1756410000000|2025-08-28 19:40:00|1128.75|1126.75|1128.5|1126.5|1129|1127|1128.5|1126.5|7
1756410300000|2025-08-28 19:45:00|1128.75|1126.75|1129.25|1127.25|1129.25|1127.25|1128.25|1126.25|2
1756410600000|2025-08-28 19:50:00|1128.75|1126.75|1129.25|1127.25|1129.25|1127.25|1128.75|1126.75|4
1756410900000|2025-08-28 19:55:00|1129|1127|1128.5|1126.5|1129.25|1127.25|1128.5|1126.5|6
1756411200000|2025-08-28 20:00:00|1128.25|1126.25|1128.5|1126.5|1129|1127|1128|1126|0
1756411500000|2025-08-28 20:05:00|1128.75|1126.75|1128.5|1126.5|1128.75|1126.75|1128.25|1126.25|3
1756411800000|2025-08-28 20:10:00|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|1128.5|1126.5|0
1756412400000|2025-08-28 20:20:00|1128.5|1126.5|1128.75|1126.75|1129|1127|1128.5|1126.5|1
1756412700000|2025-08-28 20:25:00|1128.5|1126.5|1128.5|1126.5|1129|1127|1128.5|1126.5|0
1756413000000|2025-08-28 20:30:00|1128.75|1126.75|1128.5|1126.5|1128.75|1126.75|1128.5|1126.5|0
1756413300000|2025-08-28 20:35:00|1128.25|1126.25|1128.5|1126.5|1128.5|1126.5|1128.25|1126.25|0
1756413600000|2025-08-28 20:40:00|1128.25|1126.25|1128.5|1126.5|1128.5|1126.5|1128.25|1126.25|1
1756413900000|2025-08-28 20:45:00|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|1128.5|1126.5|2
1756414200000|2025-08-28 20:50:00|1129|1127|1129|1127|1129|1127|1128.75|1126.75|7
1756414500000|2025-08-28 20:55:00|1129.25|1127.25|1129|1127|1129.5|1127.5|1128.5|1126.5|15
1756418400000|2025-08-28 22:00:00|1131.25|1126.25|1128.25|1126.25|1131.25|1127.5|1128.25|1126.25|0
1756418700000|2025-08-28 22:05:00|1128.5|1126.5|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|0
1756419000000|2025-08-28 22:10:00|1128.5|1126.5|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|0
1756419300000|2025-08-28 22:15:00|1128.5|1126.5|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|1
1756419600000|2025-08-28 22:20:00|1128.5|1126.5|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|0
1756420500000|2025-08-28 22:35:00|1128.5|1126.5|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|1
1756420800000|2025-08-28 22:40:00|1127.75|1125.75|1127.75|1125.75|1127.75|1125.75|1127.5|1125.5|1
1756421100000|2025-08-28 22:45:00|1127.5|1125.5|1127.5|1125.5|1127.75|1125.75|1127.5|1125.5|0
1756421400000|2025-08-28 22:50:00|1127.75|1125.75|1127.75|1125.75|1127.75|1125.75|1127.75|1125.75|0
1756421700000|2025-08-28 22:55:00|1127.5|1125.5|1127.5|1125.5|1127.75|1125.75|1127.5|1125.5|0
1756422000000|2025-08-28 23:00:00|1127.75|1125.75|1127.5|1125.5|1127.75|1125.75|1127.5|1125.5|0
1756422300000|2025-08-28 23:05:00|1127.75|1125.75|1127.5|1125.5|1127.75|1125.75|1127.5|1125.5|0
1756422600000|2025-08-28 23:10:00|1127.75|1125.75|1127.75|1125.75|1127.75|1125.75|1127.75|1125.75|0
1756422900000|2025-08-28 23:15:00|1128.25|1126.25|1128.5|1126.5|1128.75|1126.75|1128.25|1126.25|2
1756423200000|2025-08-28 23:20:00|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|1128.5|1126.5|0
1756423500000|2025-08-28 23:25:00|1128.5|1126.5|1128.5|1126.5|1128.75|1126.75|1128.5|1126.5|0
1756423800000|2025-08-28 23:30:00|1128.25|1126.25|1128.25|1126.25|1128.25|1126.25|1128.25|1126.25|1
1756425000000|2025-08-28 23:50:00|1128|1126|1127.5|1125.5|1128|1126|1127.5|1125.5|0
1756425300000|2025-08-28 23:55:00|1127.75|1125.75|1128|1126|1128|1126|1127.5|1125.5|0
1756425600000|2025-08-29 00:00:00|1127.75|1125.75|1128.25|1126.25|1128.25|1126.25|1127.25|1125.25|2
1756425900000|2025-08-29 00:05:00|1128.5|1126.5|1128.5|1126.5|1128.75|1126.75|1128.5|1126.5|0
1756426200000|2025-08-29 00:10:00|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|1128.75|1126.75|0
1756426500000|2025-08-29 00:15:00|1129|1127|1129|1127|1129.25|1127.25|1129|1127|0
1756426800000|2025-08-29 00:20:00|1128.75|1126.75|1128.25|1126.25|1128.75|1126.75|1128.25|1126.25|0
1756427100000|2025-08-29 00:25:00|1128.5|1126.5|1129|1127|1129|1127|1128.25|1126.25|0
1756427400000|2025-08-29 00:30:00|1129.25|1127.25|1129.75|1127.75|1129.75|1127.75|1129|1127|2
1756427700000|2025-08-29 00:35:00|1129.5|1127.5|1129.75|1127.75|1129.75|1127.75|1129.5|1127.5|0
1756428000000|2025-08-29 00:40:00|1129.5|1127.5|1129.25|1127.25|1129.5|1127.5|1129.25|1127.25|0
1756428300000|2025-08-29 00:45:00|1129.5|1127.5|1129.75|1127.75|1129.75|1127.75|1129.25|1127.25|0
1756428600000|2025-08-29 00:50:00|1129.5|1127.5|1128.75|1126.75|1129.75|1127.75|1128.25|1126.25|14
1756428900000|2025-08-29 00:55:00|1128.5|1126.5|1128.75|1126.75|1128.75|1126.75|1128.25|1126.25|0
1756429200000|2025-08-29 01:00:00|1129|1127|1128.5|1126.5|1129|1127|1128.25|1126.25|0
1756429500000|2025-08-29 01:05:00|1128.25|1126.25|1128.25|1126.25|1128.5|1126.5|1128.25|1126.25|0
1756429800000|2025-08-29 01:10:00|1128.5|1126.5|1129|1127|1129|1127|1128.5|1126.5|1
1756430100000|2025-08-29 01:15:00|1128.75|1126.75|1128|1126|1128.75|1126.75|1127.75|1125.75|0
1756430400000|2025-08-29 01:20:00|1127.75|1125.75|1127|1125|1127.75|1125.75|1127|1125|5
1756430700000|2025-08-29 01:25:00|1126.75|1124.75|1126.5|1124.5|1127|1125|1126.25|1124.25|5
1756431000000|2025-08-29 01:30:00|1126.75|1124.75|1127|1125|1127|1125|1125.5|1123.5|3
1756431300000|2025-08-29 01:35:00|1127.25|1125.25|1126.5|1124.5|1127.5|1125.5|1126.5|1124.5|0
1756431600000|2025-08-29 01:40:00|1126.75|1124.75|1128.5|1126.5|1128.5|1126.5|1126.5|1124.5|6
1756431900000|2025-08-29 01:45:00|1128.75|1126.75|1128|1126|1128.75|1126.75|1128|1126|2
1756432200000|2025-08-29 01:50:00|1127.75|1125.75|1127|1125|1128|1126|1127|1125|5
1756432500000|2025-08-29 01:55:00|1126.25|1124.25|1126.5|1124.5|1127.5|1125.5|1126|1124|9
1756432800000|2025-08-29 02:00:00|1126.75|1124.75|1126.25|1124.25|1127.25|1125.25|1125.5|1123.5|2
1756433100000|2025-08-29 02:05:00|1126.5|1124.5|1126.5|1124.5|1126.75|1124.75|1126|1124|0
1756433400000|2025-08-29 02:10:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1126|1124|0
1756433700000|2025-08-29 02:15:00|1126.75|1124.75|1125.25|1123.25|1126.75|1124.75|1125.25|1123.25|0
1756434000000|2025-08-29 02:20:00|1125.5|1123.5|1126.5|1124.5|1126.75|1124.75|1125.5|1123.5|1
1756434300000|2025-08-29 02:25:00|1126.75|1124.75|1125.75|1123.75|1126.75|1124.75|1125.75|1123.75|0
1756434600000|2025-08-29 02:30:00|1126|1124|1127.25|1125.25|1127.5|1125.5|1125.75|1123.75|1
1756434900000|2025-08-29 02:35:00|1127.5|1125.5|1128|1126|1128|1126|1127.5|1125.5|0
1756435200000|2025-08-29 02:40:00|1128.25|1126.25|1127.5|1125.5|1128.25|1126.25|1127.5|1125.5|0
1756435500000|2025-08-29 02:45:00|1127.75|1125.75|1127.5|1125.5|1128|1126|1127.5|1125.5|0
1756435800000|2025-08-29 02:50:00|1127.25|1125.25|1126.5|1124.5|1127.75|1125.75|1126.5|1124.5|1
1756436100000|2025-08-29 02:55:00|1126.25|1124.25|1126.25|1124.25|1126.5|1124.5|1125.75|1123.75|1
1756436400000|2025-08-29 03:00:00|1126|1124|1127|1125|1127.5|1125.5|1126|1124|1
1756436700000|2025-08-29 03:05:00|1127.25|1125.25|1127|1125|1127.5|1125.5|1126.5|1124.5|0
1756437000000|2025-08-29 03:10:00|1126.75|1124.75|1126.5|1124.5|1127|1125|1126.25|1124.25|1
1756437300000|2025-08-29 03:15:00|1126.75|1124.75|1126.75|1124.75|1126.75|1124.75|1126.25|1124.25|0
1756437600000|2025-08-29 03:20:00|1127|1125|1127|1125|1127.25|1125.25|1126.75|1124.75|0
1756437900000|2025-08-29 03:25:00|1126.75|1124.75|1127|1125|1127|1125|1126.5|1124.5|0
1756438200000|2025-08-29 03:30:00|1126.75|1124.75|1126.5|1124.5|1127|1125|1126.5|1124.5|0
1756438500000|2025-08-29 03:35:00|1126.75|1124.75|1127.75|1125.75|1127.75|1125.75|1126.75|1124.75|1
1756438800000|2025-08-29 03:40:00|1128|1126|1128|1126|1128.25|1126.25|1128|1126|4
1756439100000|2025-08-29 03:45:00|1128.25|1126.25|1128.25|1126.25|1128.25|1126.25|1128|1126|4
1756439400000|2025-08-29 03:50:00|1128|1126|1128|1126|1128.5|1126.5|1128|1126|0
1756439700000|2025-08-29 03:55:00|1127.75|1125.75|1125.75|1123.75|1128|1126|1125.75|1123.75|4
1756440000000|2025-08-29 04:00:00|1125.5|1123.5|1125.75|1123.75|1126|1124|1125.5|1123.5|0
1756440300000|2025-08-29 04:05:00|1126|1124|1125.75|1123.75|1126|1124|1125.5|1123.5|0
1756440600000|2025-08-29 04:10:00|1125.5|1123.5|1124.75|1122.75|1125.5|1123.5|1124.5|1122.5|8
1756440900000|2025-08-29 04:15:00|1124.5|1122.5|1125|1123|1125|1123|1124.25|1122.25|4
1756441200000|2025-08-29 04:20:00|1125.25|1123.25|1125|1123|1125.25|1123.25|1125|1123|0
1756441500000|2025-08-29 04:25:00|1125.25|1123.25|1127|1125|1127.25|1125.25|1124.75|1122.75|5
1756441800000|2025-08-29 04:30:00|1126.75|1124.75|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|3
1756442100000|2025-08-29 04:35:00|1126.25|1124.25|1126.5|1124.5|1126.5|1124.5|1126.25|1124.25|0
1756442400000|2025-08-29 04:40:00|1126.25|1124.25|1126.75|1124.75|1127|1125|1126.25|1124.25|1
1756442700000|2025-08-29 04:45:00|1127|1125|1127.25|1125.25|1127.25|1125.25|1126.75|1124.75|0
1756443000000|2025-08-29 04:50:00|1127.5|1125.5|1127.5|1125.5|1128|1126|1127.5|1125.5|7
1756443300000|2025-08-29 04:55:00|1127|1125|1127|1125|1127.25|1125.25|1126.75|1124.75|1
1756443600000|2025-08-29 05:00:00|1126.75|1124.75|1126.25|1124.25|1127.25|1125.25|1126.25|1124.25|0
1756443900000|2025-08-29 05:05:00|1126.5|1124.5|1126.5|1124.5|1127|1125|1126.25|1124.25|0
1756444200000|2025-08-29 05:10:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1126.25|1124.25|0
1756444500000|2025-08-29 05:15:00|1126.25|1124.25|1125|1123|1126.5|1124.5|1125|1123|3
1756444800000|2025-08-29 05:20:00|1125.25|1123.25|1124|1122|1125.25|1123.25|1123.5|1121.5|5
1756445100000|2025-08-29 05:25:00|1124.25|1122.25|1123.5|1121.5|1124.25|1122.25|1123.5|1121.5|2
1756445400000|2025-08-29 05:30:00|1123.75|1121.75|1126|1124|1126.25|1124.25|1123.75|1121.75|6
1756445700000|2025-08-29 05:35:00|1125.75|1123.75|1126|1124|1126.5|1124.5|1125.75|1123.75|0
1756446000000|2025-08-29 05:40:00|1126.25|1124.25|1127.5|1125.5|1127.5|1125.5|1125.5|1123.5|1
1756446300000|2025-08-29 05:45:00|1128|1126|1128.25|1126.25|1128.25|1126.25|1128|1126|2
1756446600000|2025-08-29 05:50:00|1128.5|1126.5|1129.75|1127.75|1129.75|1127.75|1128.5|1126.5|10
1756446900000|2025-08-29 05:55:00|1130.25|1128.25|1130|1128|1130.25|1128.25|1129.5|1127.5|4
1756447200000|2025-08-29 06:00:00|1130.25|1128.25|1129.5|1127.5|1130.25|1128.25|1129.25|1127.25|5
1756447500000|2025-08-29 06:05:00|1129.25|1127.25|1128.5|1126.5|1129.25|1127.25|1128.25|1126.25|0
1756447800000|2025-08-29 06:10:00|1128.75|1126.75|1129|1127|1129|1127|1127.25|1125.25|6
1756448100000|2025-08-29 06:15:00|1128.75|1126.75|1127.5|1125.5|1128.75|1126.75|1127.25|1125.25|2
1756448400000|2025-08-29 06:20:00|1127.75|1125.75|1127.25|1125.25|1127.75|1125.75|1126.75|1124.75|2
1756448700000|2025-08-29 06:25:00|1127|1125|1127.5|1125.5|1127.75|1125.75|1127|1125|2
1756449000000|2025-08-29 06:30:00|1127.75|1125.75|1128|1126|1128.5|1126.5|1127.5|1125.5|1
1756449300000|2025-08-29 06:35:00|1127.5|1125.5|1127.25|1125.25|1128.25|1126.25|1127|1125|5
1756449600000|2025-08-29 06:40:00|1127.5|1125.5|1128|1126|1128.25|1126.25|1127.25|1125.25|1
1756449900000|2025-08-29 06:45:00|1127.75|1125.75|1127.5|1125.5|1128|1126|1127.5|1125.5|0
1756450200000|2025-08-29 06:50:00|1127.25|1125.25|1124.5|1122.5|1127.25|1125.25|1124.5|1122.5|3
1756450500000|2025-08-29 06:55:00|1124.25|1122.25|1123|1121|1124.75|1122.75|1123|1121|14
1756450800000|2025-08-29 07:00:00|1122.75|1120.75|1125.5|1123.5|1125.5|1123.5|1122.75|1120.75|12
1756451100000|2025-08-29 07:05:00|1125.75|1123.75|1128|1126|1128|1126|1125.5|1123.5|8
1756451400000|2025-08-29 07:10:00|1127.75|1125.75|1126.25|1124.25|1127.75|1125.75|1126.25|1124.25|3
1756451700000|2025-08-29 07:15:00|1126|1124|1125.5|1123.5|1126|1124|1124.75|1122.75|15
1756452000000|2025-08-29 07:20:00|1125.25|1123.25|1125.75|1123.75|1126.25|1124.25|1125|1123|1
1756452300000|2025-08-29 07:25:00|1125.5|1123.5|1125|1123|1126|1124|1124.5|1122.5|0
1756452600000|2025-08-29 07:30:00|1124.75|1122.75|1124.5|1122.5|1125|1123|1124.25|1122.25|3
1756452900000|2025-08-29 07:35:00|1124.75|1122.75|1124.5|1122.5|1124.75|1122.75|1123|1121|10
1756453200000|2025-08-29 07:40:00|1124.25|1122.25|1124|1122|1124.5|1122.5|1123.75|1121.75|0
1756453500000|2025-08-29 07:45:00|1123.75|1121.75|1125|1123|1125|1123|1123.75|1121.75|2
1756453800000|2025-08-29 07:50:00|1125.25|1123.25|1125.25|1123.25|1125.25|1123.25|1125|1123|0
1756454100000|2025-08-29 07:55:00|1125.5|1123.5|1126.75|1124.75|1127.25|1125.25|1125.5|1123.5|9
1756454400000|2025-08-29 08:00:00|1126.5|1124.5|1125|1123|1127|1125|1125|1123|3
1756454700000|2025-08-29 08:05:00|1124.75|1122.75|1124.25|1122.25|1125|1123|1123|1121|10
1756455000000|2025-08-29 08:10:00|1124.5|1122.5|1125.5|1123.5|1126|1124|1124.25|1122.25|0
1756455300000|2025-08-29 08:15:00|1125.25|1123.25|1125|1123|1126|1124|1124.75|1122.75|4
1756455600000|2025-08-29 08:20:00|1124.75|1122.75|1124.75|1122.75|1125|1123|1124.75|1122.75|0
1756455900000|2025-08-29 08:25:00|1124.5|1122.5|1124|1122|1124.75|1122.75|1123.75|1121.75|2
1756456200000|2025-08-29 08:30:00|1124.25|1122.25|1125.25|1123.25|1125.25|1123.25|1124|1122|4
1756456500000|2025-08-29 08:35:00|1125|1123|1125.25|1123.25|1126|1124|1125|1123|3
1756456800000|2025-08-29 08:40:00|1125|1123|1124.75|1122.75|1125.25|1123.25|1124.5|1122.5|0
1756457100000|2025-08-29 08:45:00|1124.5|1122.5|1123.5|1121.5|1124.5|1122.5|1123|1121|9
1756457400000|2025-08-29 08:50:00|1122.75|1120.75|1120|1118|1122.75|1120.75|1120|1118|33
1756457700000|2025-08-29 08:55:00|1120.25|1118.25|1119.5|1117.5|1120.25|1118.25|1119.25|1117.25|5
1756458000000|2025-08-29 09:00:00|1119|1117|1119|1117|1119.75|1117.75|1118.5|1116.5|14
1756458300000|2025-08-29 09:05:00|1118.75|1116.75|1118.5|1116.5|1118.75|1116.75|1117.5|1115.5|10
1756458600000|2025-08-29 09:10:00|1118.75|1116.75|1119|1117|1119.5|1117.5|1117.75|1115.75|18
1756458900000|2025-08-29 09:15:00|1119.25|1117.25|1121.75|1119.75|1122.75|1120.75|1119.25|1117.25|16
1756459200000|2025-08-29 09:20:00|1122|1120|1120|1118|1123|1121|1120|1118|12
1756459500000|2025-08-29 09:25:00|1119.75|1117.75|1120|1118|1120.25|1118.25|1118.5|1116.5|8
1756459800000|2025-08-29 09:30:00|1120.25|1118.25|1117.75|1115.75|1120.25|1118.25|1117.5|1115.5|7
1756460100000|2025-08-29 09:35:00|1117.5|1115.5|1117.25|1115.25|1118.25|1116.25|1117.25|1115.25|8
1756460400000|2025-08-29 09:40:00|1116.75|1114.75|1119|1117|1119.25|1117.25|1116.75|1114.75|7
1756460700000|2025-08-29 09:45:00|1119.25|1117.25|1119.5|1117.5|1120|1118|1118.75|1116.75|2
1756461000000|2025-08-29 09:50:00|1119.75|1117.75|1118.5|1116.5|1119.75|1117.75|1118|1116|5
1756461300000|2025-08-29 09:55:00|1118.75|1116.75|1119|1117|1119|1117|1118.5|1116.5|0
1756461600000|2025-08-29 10:00:00|1119.25|1117.25|1120|1118|1120.5|1118.5|1118.5|1116.5|13
1756461900000|2025-08-29 10:05:00|1119.75|1117.75|1118.5|1116.5|1120|1118|1118.25|1116.25|2
1756462200000|2025-08-29 10:10:00|1118.75|1116.75|1118.25|1116.25|1120|1118|1118.25|1116.25|6
1756462500000|2025-08-29 10:15:00|1118.5|1116.5|1118.75|1116.75|1118.75|1116.75|1118.25|1116.25|0
1756462800000|2025-08-29 10:20:00|1118.5|1116.5|1119.25|1117.25|1119.25|1117.25|1118.5|1116.5|0
1756463100000|2025-08-29 10:25:00|1119|1117|1119|1117|1120|1118|1118.75|1116.75|4
1756463400000|2025-08-29 10:30:00|1119.25|1117.25|1119|1117|1119.25|1117.25|1119|1117|1
1756463700000|2025-08-29 10:35:00|1119.25|1117.25|1120.75|1118.75|1121.25|1119.25|1119.25|1117.25|6
1756464000000|2025-08-29 10:40:00|1120.5|1118.5|1119|1117|1121|1119|1119|1117|5
1756464300000|2025-08-29 10:45:00|1118.75|1116.75|1118.5|1116.5|1118.75|1116.75|1118|1116|3
1756464600000|2025-08-29 10:50:00|1118.25|1116.25|1117.75|1115.75|1118.25|1116.25|1117.75|1115.75|1
1756464900000|2025-08-29 10:55:00|1118|1116|1118|1116|1118.25|1116.25|1117.5|1115.5|8
1756465200000|2025-08-29 11:00:00|1118.25|1116.25|1118.25|1116.25|1119|1117|1115.5|1113.5|26
1756465500000|2025-08-29 11:05:00|1118|1116|1117.5|1115.5|1118|1116|1117.5|1115.5|2
1756465800000|2025-08-29 11:10:00|1117.75|1115.75|1119|1117|1119.5|1117.5|1117.5|1115.5|9
1756466100000|2025-08-29 11:15:00|1119.25|1117.25|1119.5|1117.5|1119.5|1117.5|1118.75|1116.75|1
1756466400000|2025-08-29 11:20:00|1119|1117|1118.5|1116.5|1119.5|1117.5|1117.75|1115.75|9
1756466700000|2025-08-29 11:25:00|1118.75|1116.75|1118.5|1116.5|1119.25|1117.25|1117.25|1115.25|4
1756467000000|2025-08-29 11:30:00|1118.25|1116.25|1119|1117|1120|1118|1118.25|1116.25|13
1756467300000|2025-08-29 11:35:00|1118.75|1116.75|1119.5|1117.5|1119.5|1117.5|1118.75|1116.75|2
1756467600000|2025-08-29 11:40:00|1119.75|1117.75|1120|1118|1120.75|1118.75|1119.5|1117.5|2
1756467900000|2025-08-29 11:45:00|1120.25|1118.25|1120.5|1118.5|1120.75|1118.75|1120|1118|5
1756468200000|2025-08-29 11:50:00|1120.25|1118.25|1119|1117|1120.5|1118.5|1119|1117|7
1756468500000|2025-08-29 11:55:00|1118.5|1116.5|1118.5|1116.5|1119.25|1117.25|1118|1116|7
1756468800000|2025-08-29 12:00:00|1118.25|1116.25|1115.5|1113.5|1118.25|1116.25|1115.25|1113.25|38
1756469100000|2025-08-29 12:05:00|1115.25|1113.25|1113.5|1111.5|1115.75|1113.75|1113.5|1111.5|32
1756469400000|2025-08-29 12:10:00|1113.25|1111.25|1114.75|1112.75|1115|1113|1112.5|1110.5|32
1756469700000|2025-08-29 12:15:00|1114.5|1112.5|1114|1112|1115.5|1113.5|1112.5|1110.5|8
1756470000000|2025-08-29 12:20:00|1113.75|1111.75|1116|1114|1116|1114|1113.75|1111.75|6
1756470300000|2025-08-29 12:25:00|1116.25|1114.25|1115.25|1113.25|1117.25|1115.25|1114.75|1112.75|9
1756470600000|2025-08-29 12:30:00|1114.75|1112.75|1112|1110|1115.75|1113.75|1112|1110|49
1756470900000|2025-08-29 12:35:00|1112.25|1110.25|1115.5|1113.5|1115.5|1113.5|1112.25|1110.25|16
1756471200000|2025-08-29 12:40:00|1115.75|1113.75|1114.5|1112.5|1116.25|1114.25|1112.5|1110.5|22
1756471500000|2025-08-29 12:45:00|1114.25|1112.25|1114.5|1112.5|1115.25|1113.25|1114|1112|8
1756471800000|2025-08-29 12:50:00|1114.25|1112.25|1113|1111|1114.25|1112.25|1112|1110|15
1756472100000|2025-08-29 12:55:00|1113.25|1111.25|1113.5|1111.5|1114.25|1112.25|1111|1109|39
1756472400000|2025-08-29 13:00:00|1113.75|1111.75|1114|1112|1115.5|1113.5|1112.25|1110.25|46
1756472700000|2025-08-29 13:05:00|1113.75|1111.75|1114|1112|1116.5|1114.5|1113.25|1111.25|30
1756473000000|2025-08-29 13:10:00|1113.75|1111.75|1116|1114|1117|1115|1113|1111|48
1756473300000|2025-08-29 13:15:00|1115.75|1113.75|1116.5|1114.5|1118|1116|1115.75|1113.75|16
1756473600000|2025-08-29 13:20:00|1115.5|1113.5|1115|1113|1115.75|1113.75|1114.75|1112.75|13
1756473900000|2025-08-29 13:25:00|1114.75|1112.75|1112|1110|1115|1113|1111.25|1109.25|26
1756474200000|2025-08-29 13:30:00|1111.75|1109.75|1110|1108|1112.5|1110.5|1109.25|1107.25|59
1756474500000|2025-08-29 13:35:00|1110.25|1108.25|1108.5|1106.5|1110.25|1108.25|1107.25|1105.25|38
1756474800000|2025-08-29 13:40:00|1108.75|1106.75|1111|1109|1111.25|1109.25|1108.25|1106.25|29
1756475100000|2025-08-29 13:45:00|1110.75|1108.75|1109|1107|1110.75|1108.75|1108|1106|40
1756475400000|2025-08-29 13:50:00|1108.75|1106.75|1110|1108|1112.5|1110.5|1108.75|1106.75|49
1756475700000|2025-08-29 13:55:00|1109.75|1107.75|1111.75|1109.75|1112.25|1110.25|1109.5|1107.5|32
1756476000000|2025-08-29 14:00:00|1111.5|1109.5|1113|1111|1113.75|1111.75|1110.25|1108.25|38
1756476300000|2025-08-29 14:05:00|1112.75|1110.75|1112.75|1110.75|1113.25|1111.25|1109|1107|33
1756476600000|2025-08-29 14:10:00|1113|1111|1112|1110|1113.25|1111.25|1111|1109|28
1756476900000|2025-08-29 14:15:00|1111.75|1109.75|1110.25|1108.25|1112.25|1110.25|1109.25|1107.25|46
1756477200000|2025-08-29 14:20:00|1110|1108|1113.5|1111.5|1113.75|1111.75|1110|1108|18
1756477500000|2025-08-29 14:25:00|1113.75|1111.75|1113|1111|1113.75|1111.75|1112|1110|12
1756477800000|2025-08-29 14:30:00|1113.75|1111.75|1114.75|1112.75|1116.5|1114.5|1113.75|1111.75|34
1756478100000|2025-08-29 14:35:00|1114.5|1112.5|1113.75|1111.75|1115.25|1113.25|1113.75|1111.75|22
1756478400000|2025-08-29 14:40:00|1113.5|1111.5|1113.75|1111.75|1115|1113|1112.75|1110.75|39
1756478700000|2025-08-29 14:45:00|1113.5|1111.5|1113.5|1111.5|1113.5|1111.5|1112|1110|24
1756479000000|2025-08-29 14:50:00|1113.75|1111.75|1117.5|1115.5|1118.5|1116.5|1113.5|1111.5|28
1756479300000|2025-08-29 14:55:00|1117.75|1115.75|1119.5|1117.5|1120.5|1118.5|1117.75|1115.75|35
1756479600000|2025-08-29 15:00:00|1119.75|1117.75|1120.5|1118.5|1120.5|1118.5|1118.75|1116.75|24
1756479900000|2025-08-29 15:05:00|1120.25|1118.25|1120|1118|1121.75|1119.75|1119.25|1117.25|40
1756480200000|2025-08-29 15:10:00|1119.75|1117.75|1117.75|1115.75|1119.75|1117.75|1117|1115|31
1756480500000|2025-08-29 15:15:00|1118|1116|1118.5|1116.5|1120.75|1118.75|1117.75|1115.75|27
1756480800000|2025-08-29 15:20:00|1118.25|1116.25|1119.25|1117.25|1120.5|1118.5|1118.25|1116.25|56
1756481100000|2025-08-29 15:25:00|1119.5|1117.5|1116.25|1114.25|1119.5|1117.5|1116.25|1114.25|15
1756481400000|2025-08-29 15:30:00|1116.5|1114.5|1115.75|1113.75|1116.75|1114.75|1114.75|1112.75|22
1756481700000|2025-08-29 15:35:00|1115.5|1113.5|1117|1115|1117|1115|1115.5|1113.5|11
1756482000000|2025-08-29 15:40:00|1116.75|1114.75|1116|1114|1118|1116|1116|1114|16
1756482300000|2025-08-29 15:45:00|1115.75|1113.75|1117.25|1115.25|1117.5|1115.5|1115.5|1113.5|13
1756482600000|2025-08-29 15:50:00|1117.5|1115.5|1118.75|1116.75|1118.75|1116.75|1117|1115|17
1756482900000|2025-08-29 15:55:00|1119|1117|1118.5|1116.5|1121.5|1119.5|1118.5|1116.5|22
1756483200000|2025-08-29 16:00:00|1118.75|1116.75|1118.5|1116.5|1120|1118|1118.25|1116.25|14
1756483500000|2025-08-29 16:05:00|1118.75|1116.75|1119.5|1117.5|1120.75|1118.75|1118.5|1116.5|17
1756483800000|2025-08-29 16:10:00|1119.25|1117.25|1120|1118|1121|1119|1119|1117|19
1756484100000|2025-08-29 16:15:00|1119.75|1117.75|1118.25|1116.25|1119.75|1117.75|1118.25|1116.25|19
1756484400000|2025-08-29 16:20:00|1118|1116|1120|1118|1120|1118|1117.5|1115.5|18
1756484700000|2025-08-29 16:25:00|1119.75|1117.75|1119|1117|1120|1118|1118.5|1116.5|15
1756485000000|2025-08-29 16:30:00|1119.25|1117.25|1120.5|1118.5|1120.5|1118.5|1119.25|1117.25|13
1756485300000|2025-08-29 16:35:00|1120.25|1118.25|1119.75|1117.75|1120.5|1118.5|1119.75|1117.75|8
1756485600000|2025-08-29 16:40:00|1120|1118|1120.5|1118.5|1120.75|1118.75|1119.5|1117.5|7
1756485900000|2025-08-29 16:45:00|1120.75|1118.75|1121|1119|1121.25|1119.25|1120|1118|25
1756486200000|2025-08-29 16:50:00|1120.5|1118.5|1121.75|1119.75|1121.75|1119.75|1120|1118|32
1756486500000|2025-08-29 16:55:00|1122|1120|1125.5|1123.5|1125.75|1123.75|1121.75|1119.75|179
1756486800000|2025-08-29 17:00:00|1125.75|1123.75|1123|1121|1126.25|1124.25|1122|1120|82
1756487100000|2025-08-29 17:05:00|1123.25|1121.25|1122|1120|1123.5|1121.5|1121.75|1119.75|12
1756487400000|2025-08-29 17:10:00|1121.75|1119.75|1122.25|1120.25|1122.75|1120.75|1121.25|1119.25|27
1756487700000|2025-08-29 17:15:00|1122|1120|1122|1120|1122.25|1120.25|1121.75|1119.75|5
1756488000000|2025-08-29 17:20:00|1122.25|1120.25|1121.75|1119.75|1123.75|1121.75|1121.75|1119.75|15
1756488300000|2025-08-29 17:25:00|1122|1120|1121|1119|1122.25|1120.25|1120.5|1118.5|16
1756488600000|2025-08-29 17:30:00|1121.25|1119.25|1121.5|1119.5|1122|1120|1121.25|1119.25|4
1756488900000|2025-08-29 17:35:00|1121.25|1119.25|1120.75|1118.75|1121.5|1119.5|1120.25|1118.25|15
1756489200000|2025-08-29 17:40:00|1120.25|1118.25|1121|1119|1121|1119|1119.5|1117.5|9
1756489500000|2025-08-29 17:45:00|1120.75|1118.75|1120.5|1118.5|1121.5|1119.5|1120.5|1118.5|0
1756489800000|2025-08-29 17:50:00|1120.75|1118.75|1121.25|1119.25|1121.5|1119.5|1120.5|1118.5|0
1756490100000|2025-08-29 17:55:00|1121|1119|1121.5|1119.5|1121.5|1119.5|1120.25|1118.25|2
1756490400000|2025-08-29 18:00:00|1121.25|1119.25|1120.5|1118.5|1121.25|1119.25|1120.5|1118.5|4
1756490700000|2025-08-29 18:05:00|1120.75|1118.75|1121.25|1119.25|1121.25|1119.25|1120.75|1118.75|2
1756491000000|2025-08-29 18:10:00|1121|1119|1121.5|1119.5|1121.5|1119.5|1121|1119|2
1756491300000|2025-08-29 18:15:00|1121.75|1119.75|1122.75|1120.75|1123|1121|1121.75|1119.75|8
1756491600000|2025-08-29 18:20:00|1122.5|1120.5|1123.5|1121.5|1123.5|1121.5|1122.25|1120.25|8
1756491900000|2025-08-29 18:25:00|1123.75|1121.75|1123.5|1121.5|1124|1122|1123.5|1121.5|3
1756492200000|2025-08-29 18:30:00|1123.75|1121.75|1124.25|1122.25|1124.5|1122.5|1123.75|1121.75|11
1756492500000|2025-08-29 18:35:00|1124.5|1122.5|1125|1123|1125.25|1123.25|1124|1122|20
1756492800000|2025-08-29 18:40:00|1124.75|1122.75|1124.75|1122.75|1125|1123|1124.25|1122.25|5
1756493100000|2025-08-29 18:45:00|1125|1123|1125.5|1123.5|1125.5|1123.5|1124.75|1122.75|15
1756493400000|2025-08-29 18:50:00|1125.25|1123.25|1125.25|1123.25|1125.5|1123.5|1125.25|1123.25|1
1756493700000|2025-08-29 18:55:00|1125.5|1123.5|1125.25|1123.25|1125.5|1123.5|1124.25|1122.25|8
1756494000000|2025-08-29 19:00:00|1125.5|1123.5|1125.25|1123.25|1125.5|1123.5|1124.75|1122.75|4
1756494300000|2025-08-29 19:05:00|1125.5|1123.5|1125.25|1123.25|1125.5|1123.5|1125|1123|2
1756494600000|2025-08-29 19:10:00|1125|1123|1124.75|1122.75|1125|1123|1124.5|1122.5|0
1756494900000|2025-08-29 19:15:00|1125|1123|1125|1123|1125.5|1123.5|1124.75|1122.75|3
1756495200000|2025-08-29 19:20:00|1125.25|1123.25|1124.75|1122.75|1125.25|1123.25|1124.75|1122.75|1
1756495500000|2025-08-29 19:25:00|1125|1123|1125.25|1123.25|1125.25|1123.25|1124.75|1122.75|2
1756495800000|2025-08-29 19:30:00|1125.5|1123.5|1126.5|1124.5|1127|1125|1125.25|1123.25|12
1756496100000|2025-08-29 19:35:00|1126.25|1124.25|1127.25|1125.25|1127.25|1125.25|1126|1124|7
1756496400000|2025-08-29 19:40:00|1127.5|1125.5|1127.5|1125.5|1127.75|1125.75|1127.25|1125.25|8
1756496700000|2025-08-29 19:45:00|1127.75|1125.75|1127.5|1125.5|1127.75|1125.75|1127|1125|4
1756497000000|2025-08-29 19:50:00|1127.25|1125.25|1127|1125|1127.75|1125.75|1127|1125|19
1756497300000|2025-08-29 19:55:00|1127.25|1125.25|1130.5|1128.5|1132|1130|1127|1125|71
1756497600000|2025-08-29 20:00:00|1130.75|1128.75|1131.25|1129.25|1132|1130|1130.5|1128.5|30
1756497900000|2025-08-29 20:05:00|1131.5|1129.5|1131|1129|1131.5|1129.5|1131|1129|4
1756498200000|2025-08-29 20:10:00|1131.25|1129.25|1131.5|1129.5|1131.5|1129.5|1131|1129|2
1756498500000|2025-08-29 20:15:00|1131.25|1129.25|1131.5|1129.5|1132|1130|1130.75|1128.75|10
1756498800000|2025-08-29 20:20:00|1131.75|1129.75|1132.25|1130.25|1132.5|1130.5|1131.75|1129.75|7
1756499100000|2025-08-29 20:25:00|1132.5|1130.5|1130.5|1128.5|1132.5|1130.5|1130.5|1128.5|14
1756499400000|2025-08-29 20:30:00|1130.25|1128.25|1130|1128|1130.75|1128.75|1130|1128|8
1756499700000|2025-08-29 20:35:00|1130.25|1128.25|1130|1128|1130.25|1128.25|1129.5|1127.5|0
1756500000000|2025-08-29 20:40:00|1130.25|1128.25|1130|1128|1130.5|1128.5|1130|1128|0
1756500300000|2025-08-29 20:45:00|1129.75|1127.75|1129.5|1127.5|1129.75|1127.75|1129|1127|3
1756500600000|2025-08-29 20:50:00|1129.75|1127.75|1129.5|1127.5|1130|1128|1129.25|1127.25|2
1756500900000|2025-08-29 20:55:00|1130|1128|1129.5|1127.5|1130|1128|1128.5|1126.5|27
1756677600000|2025-08-31 22:00:00|1126.5|1126.5|1133.75|1128.75|1134.25|1130.5|1126.5|1125|4
1756677900000|2025-08-31 22:05:00|1132.5|1130.5|1131|1129|1133.75|1131.25|1131|1128.75|4
1756678200000|2025-08-31 22:10:00|1131.25|1129.25|1132|1130|1132.75|1130|1130.5|1127.75|6
1756678500000|2025-08-31 22:15:00|1131.75|1129.75|1132|1130|1132.25|1130.25|1131.5|1129.5|2
1756678800000|2025-08-31 22:20:00|1131.75|1129.75|1130.75|1128.75|1132|1130|1130.75|1128.75|2
1756679100000|2025-08-31 22:25:00|1130.5|1128.5|1131.5|1129.5|1132.25|1130.25|1130.5|1128.5|3
1756679400000|2025-08-31 22:30:00|1131.75|1129.75|1131.5|1129.5|1132.5|1130.5|1131.5|1129.5|3
1756679700000|2025-08-31 22:35:00|1131.75|1129.75|1132.5|1130.5|1133|1131|1131.25|1129.25|5
1756680000000|2025-08-31 22:40:00|1132.75|1130.75|1132.5|1130.5|1133.5|1131.5|1132.25|1130.25|2
1756680300000|2025-08-31 22:45:00|1132.25|1130.25|1131.5|1129.5|1133.25|1130.5|1131.25|1128.25|1
1756680600000|2025-08-31 22:50:00|1131.75|1129.75|1131.5|1129.5|1131.75|1129.75|1131.5|1129.5|0
1756680900000|2025-08-31 22:55:00|1131.75|1129.75|1131.5|1129.5|1131.75|1129.75|1131.25|1129.25|0
1756681200000|2025-08-31 23:00:00|1131.75|1129.75|1132|1130|1132.25|1130.25|1131.75|1129.75|2
1756681500000|2025-08-31 23:05:00|1132.25|1130.25|1132|1130|1132.25|1130.25|1132|1130|0
1756681800000|2025-08-31 23:10:00|1132.25|1130.25|1132|1130|1132.75|1130.75|1132|1130|3
1756682100000|2025-08-31 23:15:00|1132.25|1130.25|1132|1130|1132.25|1130.25|1132|1130|0
1756682400000|2025-08-31 23:20:00|1131.75|1129.75|1132|1130|1132|1130|1131.75|1129.75|0
1756682700000|2025-08-31 23:25:00|1132.25|1130.25|1131.75|1129.75|1132.25|1130.25|1131.75|1129.75|0
1756683000000|2025-08-31 23:30:00|1132.75|1130.75|1132.25|1130.25|1132.75|1130.75|1132|1130|5
1756683300000|2025-08-31 23:35:00|1132.5|1130.5|1131|1129|1132.5|1130.5|1130.5|1128.5|5
1756683600000|2025-08-31 23:40:00|1130.5|1128.5|1131|1129|1131|1129|1130.5|1128.5|1
1756683900000|2025-08-31 23:45:00|1131.25|1129.25|1131.75|1129.75|1132.25|1130.25|1131.25|1129.25|0
1756684200000|2025-08-31 23:50:00|1132|1130|1132.75|1130.75|1132.75|1130.75|1131.75|1129.75|0
1756684500000|2025-08-31 23:55:00|1133|1131|1131.75|1129.75|1133|1131|1131.75|1129.75|0
1756684800000|2025-09-01 00:00:00|1132|1130|1132.75|1130.75|1132.75|1130.75|1132|1130|0
1756685100000|2025-09-01 00:05:00|1133|1131|1133.25|1131.25|1133.5|1131.5|1132.75|1130.75|0
1756685400000|2025-09-01 00:10:00|1133.5|1131.5|1133.5|1131.5|1133.75|1131.75|1133.25|1131.25|2
1756685700000|2025-09-01 00:15:00|1133.75|1131.75|1133.75|1131.75|1134|1132|1133.5|1131.5|3
1756686000000|2025-09-01 00:20:00|1134|1132|1134.25|1132.25|1134.25|1132.25|1133.5|1131.5|2
1756686300000|2025-09-01 00:25:00|1134|1132|1134|1132|1134|1132|1133.5|1131.5|6
1756686600000|2025-09-01 00:30:00|1133.75|1131.75|1133.5|1131.5|1134|1132|1133.25|1131.25|1
1756686900000|2025-09-01 00:35:00|1133.75|1131.75|1135.5|1133.5|1135.75|1133.75|1133.75|1131.75|7
1756687200000|2025-09-01 00:40:00|1135.75|1133.75|1135.25|1133.25|1136|1134|1135|1133|6
1756687500000|2025-09-01 00:45:00|1135.5|1133.5|1135|1133|1135.75|1133.75|1134.75|1132.75|2
1756687800000|2025-09-01 00:50:00|1135.5|1133.5|1134.75|1132.75|1135.75|1133.75|1134.5|1132.5|2
1756688100000|2025-09-01 00:55:00|1134.5|1132.5|1134.75|1132.75|1135|1133|1134.5|1132.5|2
1756688400000|2025-09-01 01:00:00|1134.5|1132.5|1134.5|1132.5|1135|1133|1134.25|1132.25|2
1756688700000|2025-09-01 01:05:00|1134.25|1132.25|1134.5|1132.5|1135.5|1133.5|1134.25|1132.25|6
1756689000000|2025-09-01 01:10:00|1134|1132|1133.5|1131.5|1134.25|1132.25|1133.25|1131.25|2
1756689300000|2025-09-01 01:15:00|1133.75|1131.75|1134.75|1132.75|1134.75|1132.75|1133|1131|2
1756689600000|2025-09-01 01:20:00|1134.5|1132.5|1136.25|1134.25|1136.25|1134.25|1134.5|1132.5|16
1756689900000|2025-09-01 01:25:00|1136|1134|1138.75|1136.75|1139.25|1137.25|1136|1134|7
1756690200000|2025-09-01 01:30:00|1139|1137|1139.5|1137.5|1140.25|1138.25|1138.75|1136.75|7
1756690500000|2025-09-01 01:35:00|1140|1138|1139.75|1137.75|1141.25|1139.25|1139.25|1137.25|16
1756690800000|2025-09-01 01:40:00|1140|1138|1142|1140|1142.25|1140.25|1139.75|1137.75|2
1756691100000|2025-09-01 01:45:00|1141.5|1139.5|1141.5|1139.5|1142|1140|1141.5|1139.5|2
1756691400000|2025-09-01 01:50:00|1141.75|1139.75|1142|1140|1142.5|1140.5|1141.25|1139.25|20
1756691700000|2025-09-01 01:55:00|1142.25|1140.25|1144.5|1142.5|1144.5|1142.5|1142|1140|13
1756692000000|2025-09-01 02:00:00|1144.25|1142.25|1147.25|1145.25|1147.75|1145.75|1143.25|1141.25|33
1756692300000|2025-09-01 02:05:00|1147.5|1145.5|1151|1149|1153.25|1151.25|1147.25|1145.25|68
1756692600000|2025-09-01 02:10:00|1151.25|1149.25|1152.25|1150.25|1152.5|1150.5|1150.25|1148.25|40
1756692900000|2025-09-01 02:15:00|1152.5|1150.5|1153.5|1151.5|1155.25|1153.25|1151.5|1149.5|34
1756693200000|2025-09-01 02:20:00|1153.25|1151.25|1152.5|1150.5|1153.5|1151.5|1151.25|1149.25|15
1756693500000|2025-09-01 02:25:00|1152.75|1150.75|1151.75|1149.75|1154.5|1152.5|1151.25|1149.25|21
1756693800000|2025-09-01 02:30:00|1152|1150|1152|1150|1152.75|1150.75|1151.5|1149.5|9
1756694100000|2025-09-01 02:35:00|1152.25|1150.25|1153.25|1151.25|1154.75|1152.75|1152.25|1150.25|6
1756694400000|2025-09-01 02:40:00|1153|1151|1151.75|1149.75|1153.75|1151.75|1151.25|1149.25|8
1756694700000|2025-09-01 02:45:00|1152|1150|1148.25|1146.25|1153.25|1150.75|1147.75|1145.75|16
1756695000000|2025-09-01 02:50:00|1148|1146|1149.25|1147.25|1150|1148|1147.75|1145.75|18
1756695300000|2025-09-01 02:55:00|1149|1147|1150.75|1148.75|1151.5|1149.5|1148.75|1146.75|15
1756695600000|2025-09-01 03:00:00|1151|1149|1150|1148|1151.5|1149.5|1149.75|1147.75|0
1756695900000|2025-09-01 03:05:00|1149.75|1147.75|1148.25|1146.25|1150|1148|1147|1145|14
1756696200000|2025-09-01 03:10:00|1148|1146|1147.5|1145.5|1148|1146|1147.5|1145.5|1
1756696500000|2025-09-01 03:15:00|1147.25|1145.25|1146|1144|1147.25|1145.25|1146|1144|6
1756696800000|2025-09-01 03:20:00|1146.25|1144.25|1147.5|1145.5|1148|1146|1146.25|1144.25|3
1756697100000|2025-09-01 03:25:00|1147.25|1145.25|1146|1144|1147.5|1145.5|1146|1144|2
1756697400000|2025-09-01 03:30:00|1146.25|1144.25|1146.25|1144.25|1147.75|1145.75|1146|1144|6
1756697700000|2025-09-01 03:35:00|1146.75|1144.75|1148.75|1146.75|1148.75|1146.75|1146.5|1144.5|4
1756698000000|2025-09-01 03:40:00|1148.5|1146.5|1147.75|1145.75|1148.75|1146.75|1147.5|1145.5|0
1756698300000|2025-09-01 03:45:00|1148|1146|1149.5|1147.5|1149.75|1147.75|1147.75|1145.75|1
1756698600000|2025-09-01 03:50:00|1149.25|1147.25|1144.25|1142.25|1149.5|1147.5|1142.5|1140.5|55
1756698900000|2025-09-01 03:55:00|1144.5|1142.5|1144.75|1142.75|1144.75|1142.75|1144.25|1142.25|0
1756699200000|2025-09-01 04:00:00|1144.5|1142.5|1144|1142|1144.75|1142.75|1144|1142|0
1756699500000|2025-09-01 04:05:00|1144.25|1142.25|1144.5|1142.5|1144.75|1142.75|1144|1142|0
1756699800000|2025-09-01 04:10:00|1144.75|1142.75|1144|1142|1144.75|1142.75|1144|1142|0
1756700100000|2025-09-01 04:15:00|1143.75|1141.75|1144.25|1142.25|1144.25|1142.25|1143.75|1141.75|0
1756700400000|2025-09-01 04:20:00|1144.5|1142.5|1145.25|1143.25|1145.25|1143.25|1144|1142|1
1756700700000|2025-09-01 04:25:00|1145.75|1143.75|1146.75|1144.75|1148|1146|1145.75|1143.75|9
1756701000000|2025-09-01 04:30:00|1147|1145|1146.5|1144.5|1147|1145|1145.75|1143.75|0
1756701300000|2025-09-01 04:35:00|1147|1145|1147|1145|1147.25|1145.25|1146|1144|6
1756701600000|2025-09-01 04:40:00|1147.25|1145.25|1147.25|1145.25|1147.25|1145.25|1147|1145|0
1756701900000|2025-09-01 04:45:00|1148.5|1146.5|1148|1146|1148.5|1146.5|1147.75|1145.75|4
1756702200000|2025-09-01 04:50:00|1147.75|1145.75|1148.5|1146.5|1148.5|1146.5|1147.75|1145.75|1
1756702500000|2025-09-01 04:55:00|1148.25|1146.25|1148.25|1146.25|1149.25|1147.25|1147.75|1145.75|5
1756702800000|2025-09-01 05:00:00|1148.5|1146.5|1148|1146|1149.75|1147.75|1147.5|1145.5|23
1756703100000|2025-09-01 05:05:00|1148.25|1146.25|1148.5|1146.5|1148.75|1146.75|1148|1146|0
1756703400000|2025-09-01 05:10:00|1148.75|1146.75|1150.25|1148.25|1150.75|1148.75|1148.75|1146.75|14
1756703700000|2025-09-01 05:15:00|1150|1148|1149.25|1147.25|1150.25|1148.25|1148.75|1146.75|2
1756704000000|2025-09-01 05:20:00|1149.5|1147.5|1149|1147|1150|1148|1148.5|1146.5|0
1756704300000|2025-09-01 05:25:00|1149.25|1147.25|1149.75|1147.75|1149.75|1147.75|1149|1147|1
1756704600000|2025-09-01 05:30:00|1149.5|1147.5|1151.75|1149.75|1151.75|1149.75|1149.25|1147.25|5
1756704900000|2025-09-01 05:35:00|1151.5|1149.5|1153|1151|1153.5|1151.5|1151.5|1149.5|8
1756705200000|2025-09-01 05:40:00|1152.75|1150.75|1153.25|1151.25|1154.25|1152.25|1151.75|1149.75|13
1756705500000|2025-09-01 05:45:00|1153|1151|1152.75|1150.75|1153.5|1151.5|1152.25|1150.25|1
1756705800000|2025-09-01 05:50:00|1153|1151|1155.75|1153.75|1156|1154|1152.75|1150.75|19
1756706100000|2025-09-01 05:55:00|1156|1154|1155.25|1153.25|1156.75|1154.75|1155.25|1153.25|3
1756706400000|2025-09-01 06:00:00|1155|1153|1149.75|1147.75|1155.25|1153.25|1149.75|1147.75|16
1756706700000|2025-09-01 06:05:00|1150|1148|1153.25|1151.25|1154.5|1152.5|1150|1148|27
1756707000000|2025-09-01 06:10:00|1153.5|1151.5|1154|1152|1155.25|1153.25|1153.25|1151.25|6
1756707300000|2025-09-01 06:15:00|1154.25|1152.25|1151.5|1149.5|1154.25|1152.25|1150.5|1148.5|10
1756707600000|2025-09-01 06:20:00|1150.75|1148.75|1153.5|1151.5|1153.5|1151.5|1150.75|1148.75|15
1756707900000|2025-09-01 06:25:00|1153.25|1151.25|1151.75|1149.75|1153.5|1151.5|1150.25|1148.25|13
1756708200000|2025-09-01 06:30:00|1152|1150|1152|1150|1153|1151|1150.75|1148.75|22
1756708500000|2025-09-01 06:35:00|1152.25|1150.25|1153|1151|1153|1151|1151.75|1149.75|14
1756708800000|2025-09-01 06:40:00|1153.25|1151.25|1151.5|1149.5|1153.5|1151.5|1151.25|1149.25|12
1756709100000|2025-09-01 06:45:00|1151.25|1149.25|1150|1148|1151.25|1149.25|1149.25|1147.25|11
1756709400000|2025-09-01 06:50:00|1150.25|1148.25|1148.5|1146.5|1151.25|1149.25|1148.25|1146.25|14
1756709700000|2025-09-01 06:55:00|1148.75|1146.75|1145.5|1143.5|1149|1147|1144.75|1142.75|44
1756710000000|2025-09-01 07:00:00|1146|1144|1149.75|1147.75|1150|1148|1145.75|1143.75|15
1756710300000|2025-09-01 07:05:00|1150|1148|1152.75|1150.75|1152.75|1150.75|1149.5|1147.5|11
1756710600000|2025-09-01 07:10:00|1153|1151|1147.5|1145.5|1153.25|1151.25|1145.25|1143.25|18
1756710900000|2025-09-01 07:15:00|1147.75|1145.75|1147.75|1145.75|1148.75|1146.75|1146.5|1144.5|7
1756711200000|2025-09-01 07:20:00|1148.25|1146.25|1149.25|1147.25|1150|1148|1147.75|1145.75|4
1756711500000|2025-09-01 07:25:00|1149|1147|1152.25|1150.25|1152.25|1150.25|1148.25|1146.25|14
1756711800000|2025-09-01 07:30:00|1152|1150|1149.25|1147.25|1152|1150|1149.25|1147.25|15
1756712100000|2025-09-01 07:35:00|1150|1148|1152.5|1150.5|1155.5|1153.5|1149.25|1147.25|54
1756712400000|2025-09-01 07:40:00|1152.25|1150.25|1155.25|1153.25|1155.5|1153.5|1151.25|1149.25|24
1756712700000|2025-09-01 07:45:00|1155.5|1153.5|1154.5|1152.5|1155.5|1153.5|1153.25|1151.25|6
1756713000000|2025-09-01 07:50:00|1154.75|1152.75|1153|1151|1154.75|1152.75|1151.75|1149.75|8
1756713300000|2025-09-01 07:55:00|1152.75|1150.75|1155.5|1153.5|1155.5|1153.5|1152|1150|22
1756713600000|2025-09-01 08:00:00|1155.25|1153.25|1154.5|1152.5|1155.75|1153.75|1152.25|1150.25|18
1756713900000|2025-09-01 08:05:00|1154.25|1152.25|1151.5|1149.5|1154.5|1152.5|1151.5|1149.5|15
1756714200000|2025-09-01 08:10:00|1151.75|1149.75|1152.25|1150.25|1152.25|1150.25|1150.5|1148.5|10
1756714500000|2025-09-01 08:15:00|1152|1150|1151.5|1149.5|1152.75|1150.75|1151.5|1149.5|8
1756714800000|2025-09-01 08:20:00|1151.25|1149.25|1149.5|1147.5|1151.25|1149.25|1149.5|1147.5|9
1756715100000|2025-09-01 08:25:00|1149.75|1147.75|1153.75|1151.75|1154.25|1152.25|1149.75|1147.75|30
1756715400000|2025-09-01 08:30:00|1154|1152|1150.5|1148.5|1154|1152|1150.5|1148.5|8
1756715700000|2025-09-01 08:35:00|1150.75|1148.75|1150.5|1148.5|1151.25|1149.25|1150.25|1148.25|8
1756716000000|2025-09-01 08:40:00|1150.25|1148.25|1149.75|1147.75|1150.5|1148.5|1149.25|1147.25|18
1756716300000|2025-09-01 08:45:00|1149.5|1147.5|1146.5|1144.5|1150.75|1148.75|1146.5|1144.5|24
1756716600000|2025-09-01 08:50:00|1146.75|1144.75|1147|1145|1148.25|1146.25|1146.75|1144.75|24
1756716900000|2025-09-01 08:55:00|1147.25|1145.25|1147.5|1145.5|1148|1146|1146.75|1144.75|22
1756717200000|2025-09-01 09:00:00|1147.75|1145.75|1147.5|1145.5|1148.75|1146.75|1147|1145|8
1756717500000|2025-09-01 09:05:00|1147.25|1145.25|1147|1145|1148.25|1146.25|1147|1145|7
1756717800000|2025-09-01 09:10:00|1147.25|1145.25|1146.5|1144.5|1147.25|1145.25|1146.25|1144.25|21
1756718100000|2025-09-01 09:15:00|1146.25|1144.25|1146.25|1144.25|1146.5|1144.5|1144.75|1142.75|24
1756718400000|2025-09-01 09:20:00|1146|1144|1142|1140|1147|1145|1141.5|1139.5|25
1756718700000|2025-09-01 09:25:00|1142.75|1140.75|1144.75|1142.75|1144.75|1142.75|1142.5|1140.5|11
1756719000000|2025-09-01 09:30:00|1145|1143|1145.75|1143.75|1146.5|1144.5|1145|1143|15
1756719300000|2025-09-01 09:35:00|1145.5|1143.5|1144.5|1142.5|1145.75|1143.75|1144.5|1142.5|7
1756719600000|2025-09-01 09:40:00|1144.75|1142.75|1146|1144|1146.75|1144.75|1144.75|1142.75|15
1756719900000|2025-09-01 09:45:00|1146.25|1144.25|1146.75|1144.75|1147.25|1145.25|1145.75|1143.75|1
1756720200000|2025-09-01 09:50:00|1147|1145|1143.25|1141.25|1147|1145|1143.25|1141.25|6
1756720500000|2025-09-01 09:55:00|1143.5|1141.5|1145|1143|1145.5|1143.5|1143.5|1141.5|3
1756720800000|2025-09-01 10:00:00|1145.25|1143.25|1146.5|1144.5|1146.5|1144.5|1144.25|1142.25|3
1756721100000|2025-09-01 10:05:00|1146.25|1144.25|1149|1147|1149.25|1147.25|1146.25|1144.25|17
1756721400000|2025-09-01 10:10:00|1149.25|1147.25|1148.75|1146.75|1149.25|1147.25|1148|1146|5
1756721700000|2025-09-01 10:15:00|1148|1146|1149|1147|1149|1147|1147.75|1145.75|4
1756722000000|2025-09-01 10:20:00|1149.5|1147.5|1149.5|1147.5|1149.75|1147.75|1149|1147|10
1756722300000|2025-09-01 10:25:00|1149.75|1147.75|1149|1147|1150|1148|1148.5|1146.5|6
1756722600000|2025-09-01 10:30:00|1148.5|1146.5|1149.25|1147.25|1149.25|1147.25|1148.5|1146.5|9
1756722900000|2025-09-01 10:35:00|1149|1147|1149.25|1147.25|1149.25|1147.25|1148.5|1146.5|4
1756723200000|2025-09-01 10:40:00|1148.75|1146.75|1148.75|1146.75|1149|1147|1148.5|1146.5|7
1756723500000|2025-09-01 10:45:00|1149|1147|1148.25|1146.25|1149.25|1147.25|1148.25|1146.25|0
1756723800000|2025-09-01 10:50:00|1148.5|1146.5|1148.5|1146.5|1149|1147|1148.25|1146.25|2
1756724100000|2025-09-01 10:55:00|1148.75|1146.75|1149.75|1147.75|1150|1148|1148.75|1146.75|14
1756724400000|2025-09-01 11:00:00|1149.5|1147.5|1149.25|1147.25|1150|1148|1148.75|1146.75|2
1756724700000|2025-09-01 11:05:00|1149.5|1147.5|1149.5|1147.5|1149.5|1147.5|1148.5|1146.5|3
1756725000000|2025-09-01 11:10:00|1149.75|1147.75|1149.5|1147.5|1150.25|1148.25|1149|1147|3
1756725300000|2025-09-01 11:15:00|1149.25|1147.25|1150|1148|1150|1148|1149.25|1147.25|5
1756725600000|2025-09-01 11:20:00|1150.25|1148.25|1150.5|1148.5|1151.75|1149.75|1150.25|1148.25|13
1756725900000|2025-09-01 11:25:00|1150.25|1148.25|1151|1149|1151.25|1149.25|1150.25|1148.25|4
1756726200000|2025-09-01 11:30:00|1150.75|1148.75|1152.25|1150.25|1152.75|1150.75|1150|1148|6
1756726500000|2025-09-01 11:35:00|1152|1150|1152.25|1150.25|1152.75|1150.75|1151.5|1149.5|6
1756726800000|2025-09-01 11:40:00|1152.5|1150.5|1152|1150|1152.75|1150.75|1152|1150|1
1756727100000|2025-09-01 11:45:00|1152.25|1150.25|1151|1149|1153.25|1151.25|1151|1149|10
1756727400000|2025-09-01 11:50:00|1150.75|1148.75|1152.5|1150.5|1152.75|1150.75|1150.5|1148.5|5
1756727700000|2025-09-01 11:55:00|1152.75|1150.75|1151.75|1149.75|1153.25|1151.25|1151.75|1149.75|6
1756728000000|2025-09-01 12:00:00|1151.5|1149.5|1154|1152|1154|1152|1151.5|1149.5|15
1756728300000|2025-09-01 12:05:00|1154.25|1152.25|1153.25|1151.25|1154.75|1152.75|1152.5|1150.5|14
1756728600000|2025-09-01 12:10:00|1153.5|1151.5|1153.5|1151.5|1154.25|1152.25|1152.75|1150.75|43
1756728900000|2025-09-01 12:15:00|1153.25|1151.25|1154|1152|1154.75|1152.75|1151.75|1149.75|26
1756729200000|2025-09-01 12:20:00|1154.25|1152.25|1156.75|1154.75|1157.75|1155.75|1154|1152|54
1756729500000|2025-09-01 12:25:00|1157|1155|1156|1154|1157.75|1155.75|1155.75|1153.75|17
1756729800000|2025-09-01 12:30:00|1157|1155|1154.25|1152.25|1157.25|1155.25|1153.25|1151.25|47
1756730100000|2025-09-01 12:35:00|1154|1152|1153.25|1151.25|1154.5|1152.5|1152.5|1150.5|8
1756730400000|2025-09-01 12:40:00|1153.5|1151.5|1155.5|1153.5|1156.25|1154.25|1153.5|1151.5|12
1756730700000|2025-09-01 12:45:00|1155.75|1153.75|1155.25|1153.25|1156|1154|1154.25|1152.25|5
1756731000000|2025-09-01 12:50:00|1155|1153|1152.5|1150.5|1155.75|1153.75|1152.5|1150.5|13
1756731300000|2025-09-01 12:55:00|1152.75|1150.75|1154|1152|1154|1152|1152|1150|19
1756731600000|2025-09-01 13:00:00|1154.25|1152.25|1155.75|1153.75|1156.25|1154.25|1154|1152|6
1756731900000|2025-09-01 13:05:00|1156|1154|1156.5|1154.5|1157|1155|1155.5|1153.5|15
1756732200000|2025-09-01 13:10:00|1156.25|1154.25|1155.5|1153.5|1156.5|1154.5|1154.75|1152.75|8
1756732500000|2025-09-01 13:15:00|1155.75|1153.75|1153.5|1151.5|1155.75|1153.75|1153|1151|19
1756732800000|2025-09-01 13:20:00|1153.25|1151.25|1152.5|1150.5|1154.25|1152.25|1151.5|1149.5|17
1756733100000|2025-09-01 13:25:00|1152.25|1150.25|1155.25|1153.25|1156|1154|1152.25|1150.25|16
1756733400000|2025-09-01 13:30:00|1155|1153|1157.25|1155.25|1157.25|1155.25|1154|1152|47
1756733700000|2025-09-01 13:35:00|1157.75|1155.75|1162.5|1160.5|1163.25|1161.25|1157.75|1155.75|69
1756734000000|2025-09-01 13:40:00|1162.25|1160.25|1161|1159|1163.5|1161.5|1159.5|1157.5|42
1756734300000|2025-09-01 13:45:00|1161.25|1159.25|1161.25|1159.25|1162.25|1160.25|1160.75|1158.75|15
1756734600000|2025-09-01 13:50:00|1161|1159|1160.5|1158.5|1162|1160|1159.25|1157.25|23
1756734900000|2025-09-01 13:55:00|1160.75|1158.75|1159.25|1157.25|1161.5|1159.5|1158.5|1156.5|26
1756735200000|2025-09-01 14:00:00|1159|1157|1161|1159|1161.5|1159.5|1158.75|1156.75|19
1756735500000|2025-09-01 14:05:00|1160|1158|1159|1157|1160.5|1158.5|1159|1157|29
1756735800000|2025-09-01 14:10:00|1159.25|1157.25|1159.5|1157.5|1160.5|1158.5|1159.25|1157.25|17
1756736100000|2025-09-01 14:15:00|1159|1157|1158|1156|1160.25|1158.25|1157.75|1155.75|32
1756736400000|2025-09-01 14:20:00|1158.25|1156.25|1160|1158|1160|1158|1156.75|1154.75|32
1756736700000|2025-09-01 14:25:00|1159.5|1157.5|1158.25|1156.25|1159.5|1157.5|1158.25|1156.25|29
1756737000000|2025-09-01 14:30:00|1158.5|1156.5|1157.5|1155.5|1158.5|1156.5|1157|1155|17
1756737300000|2025-09-01 14:35:00|1157.75|1155.75|1161|1159|1161|1159|1157|1155|20
1756737600000|2025-09-01 14:40:00|1161.5|1159.5|1161|1159|1162.25|1160.25|1160.25|1158.25|76
1756737900000|2025-09-01 14:45:00|1160.75|1158.75|1161.25|1159.25|1161.25|1159.25|1159.5|1157.5|16
1756738200000|2025-09-01 14:50:00|1161.5|1159.5|1164.75|1162.75|1165.25|1163.25|1161|1159|48
1756738500000|2025-09-01 14:55:00|1164.5|1162.5|1171.25|1169.25|1172.25|1170.25|1164.5|1162.5|134
1756738800000|2025-09-01 15:00:00|1170.5|1168.5|1170.75|1168.75|1174.75|1172.75|1169.75|1167.75|57
1756739100000|2025-09-01 15:05:00|1170.5|1168.5|1172.25|1170.25|1174.25|1172.25|1170|1168|26
1756739400000|2025-09-01 15:10:00|1172.5|1170.5|1174.25|1172.25|1174.25|1172.25|1170.75|1168.75|21
1756739700000|2025-09-01 15:15:00|1174|1172|1172.75|1170.75|1174.25|1172.25|1171.5|1169.5|23
1756740000000|2025-09-01 15:20:00|1172|1170|1169|1167|1172|1170|1168.5|1166.5|39
1756740300000|2025-09-01 15:25:00|1169.25|1167.25|1169.25|1167.25|1169.5|1167.5|1167.75|1165.75|34
1756740600000|2025-09-01 15:30:00|1169.5|1167.5|1169.25|1167.25|1171.5|1169.5|1168.75|1166.75|17
1756740900000|2025-09-01 15:35:00|1169.5|1167.5|1170.5|1168.5|1171.5|1169.5|1169.25|1167.25|12
1756741200000|2025-09-01 15:40:00|1170.75|1168.75|1170.5|1168.5|1171.5|1169.5|1170|1168|11
1756741500000|2025-09-01 15:45:00|1170|1168|1170|1168|1171.5|1169.5|1169|1167|36
1756741800000|2025-09-01 15:50:00|1170.25|1168.25|1170.5|1168.5|1170.75|1168.75|1169|1167|21
1756742100000|2025-09-01 15:55:00|1170.25|1168.25|1168.5|1166.5|1170.5|1168.5|1168|1166|19
1756742400000|2025-09-01 16:00:00|1168.25|1166.25|1170|1168|1170|1168|1168|1166|10
1756742700000|2025-09-01 16:05:00|1169.75|1167.75|1170.25|1168.25|1171|1169|1169.75|1167.75|3
1756743000000|2025-09-01 16:10:00|1170|1168|1172|1170|1172.25|1170.25|1170|1168|2
1756743300000|2025-09-01 16:15:00|1171.75|1169.75|1172|1170|1172.5|1170.5|1171.25|1169.25|1
1756743600000|2025-09-01 16:20:00|1172.25|1170.25|1173.25|1171.25|1173.5|1171.5|1172|1170|1
1756743900000|2025-09-01 16:25:00|1173.5|1171.5|1173|1171|1173.75|1171.75|1172.75|1170.75|7
1756744200000|2025-09-01 16:30:00|1172.75|1170.75|1173|1171|1173.5|1171.5|1172.5|1170.5|11
1756744500000|2025-09-01 16:35:00|1172.75|1170.75|1172|1170|1173|1171|1171.75|1169.75|10
1756744800000|2025-09-01 16:40:00|1172.25|1170.25|1172|1170|1172.25|1170.25|1171.75|1169.75|4
1756745100000|2025-09-01 16:45:00|1171.75|1169.75|1171.75|1169.75|1172|1170|1171|1169|10
1756745400000|2025-09-01 16:50:00|1171|1169|1173.25|1171.25|1173.25|1171.25|1171|1169|8
1756745700000|2025-09-01 16:55:00|1173|1171|1173.25|1171.25|1174.5|1172.5|1173|1171|19
1756746000000|2025-09-01 17:00:00|1173|1171|1171.5|1169.5|1173|1171|1171.25|1169.25|14
1756746300000|2025-09-01 17:05:00|1171.75|1169.75|1171.5|1169.5|1172.75|1170.25|1170.75|1167.75|1
1756746600000|2025-09-01 17:10:00|1171.75|1169.75|1172|1170|1172|1170|1171.5|1169.5|2
1756746900000|2025-09-01 17:15:00|1171.75|1169.75|1171.75|1169.75|1172|1170|1171.75|1169.75|0
1756747200000|2025-09-01 17:20:00|1172|1170|1172.25|1170.25|1172.25|1170.25|1171.75|1169.75|0
1756747500000|2025-09-01 17:25:00|1171.75|1169.75|1171.75|1169.75|1172|1170|1171.5|1169.5|7
1756747800000|2025-09-01 17:30:00|1171.5|1169.5|1171.25|1169.25|1172|1170|1171.25|1169.25|4
1756748100000|2025-09-01 17:35:00|1170.75|1168.75|1171.25|1169.25|1171.25|1169.25|1170.75|1168.75|2
1756748400000|2025-09-01 17:40:00|1171|1169|1171|1169|1171.25|1169.25|1171|1169|1
1756748700000|2025-09-01 17:45:00|1170.75|1168.75|1168.75|1166.75|1171|1169|1167.25|1165.25|26
1756749000000|2025-09-01 17:50:00|1168.5|1166.5|1168.75|1166.75|1169.25|1167.25|1167.5|1165.5|4
1756749300000|2025-09-01 17:55:00|1169|1167|1171|1169|1171.25|1169.25|1168.5|1166.5|7
1756749600000|2025-09-01 18:00:00|1171.25|1169.25|1169|1167|1171.25|1169.25|1169|1167|15
1756749900000|2025-09-01 18:05:00|1169.25|1167.25|1169|1167|1169.25|1167.25|1168|1166|5
1756750200000|2025-09-01 18:10:00|1169.25|1167.25|1169.75|1167.75|1170|1168|1168.5|1166.5|4
1756750500000|2025-09-01 18:15:00|1170|1168|1170|1168|1170.25|1168.25|1169.25|1167.25|0
1756750800000|2025-09-01 18:20:00|1169.75|1167.75|1170.5|1168.5|1170.75|1168.75|1169.25|1167.25|3
1756751100000|2025-09-01 18:25:00|1170.25|1168.25|1168.5|1168.5|1170.25|1170|1168.5|1168|1
1756764000000|2025-09-01 22:00:00|1166.5|1166.5|1170.75|1168.75|1172.25|1169|1166.5|1164.75|18
1756764300000|2025-09-01 22:05:00|1171.75|1166.75|1170.75|1168.75|1171.75|1168.75|1170.5|1166.75|2
1756764600000|2025-09-01 22:10:00|1170.5|1168.5|1171|1169|1171|1169|1169.5|1167.5|6
1756764900000|2025-09-01 22:15:00|1171.25|1169.25|1171|1169|1171.5|1169.5|1170.75|1168.75|16
1756765200000|2025-09-01 22:20:00|1170.75|1168.75|1171.25|1169.25|1171.25|1169.25|1170.5|1168.5|3
1756765500000|2025-09-01 22:25:00|1171|1169|1170.25|1168.25|1171.25|1169.25|1170.25|1168.25|2
1756765800000|2025-09-01 22:30:00|1170.5|1168.5|1170.75|1168.75|1170.75|1168.75|1170|1168|0
1756766100000|2025-09-01 22:35:00|1170.5|1168.5|1170.5|1168.5|1170.75|1168.75|1170.5|1168.5|0
1756766700000|2025-09-01 22:45:00|1170|1168|1170|1168|1170|1168|1170|1168|1
1756767000000|2025-09-01 22:50:00|1169.75|1167.75|1164|1162|1169.75|1167.75|1164|1162|8
1756767300000|2025-09-01 22:55:00|1164.25|1162.25|1164.25|1162.25|1165.25|1163.25|1162.5|1160.5|21
1756767600000|2025-09-01 23:00:00|1164.5|1162.5|1164.5|1162.5|1164.75|1162.75|1164.25|1162.25|4
1756767900000|2025-09-01 23:05:00|1164.75|1162.75|1163.5|1161.5|1166|1164|1163.25|1161.25|5
1756768200000|2025-09-01 23:10:00|1163.25|1161.25|1163|1161|1163.25|1161.25|1162|1160|3
1756768500000|2025-09-01 23:15:00|1163.5|1161.5|1164.75|1162.75|1164.75|1162.75|1163.25|1161.25|10
1756768800000|2025-09-01 23:20:00|1165|1163|1165.75|1163.75|1166.75|1164.75|1164.75|1162.75|7
1756769100000|2025-09-01 23:25:00|1165.5|1163.5|1166.25|1164.25|1166.5|1164.5|1165.25|1163.25|4
1756769400000|2025-09-01 23:30:00|1166.5|1164.5|1167|1165|1167.25|1165.25|1166.25|1164.25|1
1756769700000|2025-09-01 23:35:00|1166.75|1164.75|1168|1166|1168|1166|1166.5|1164.5|3
1756770000000|2025-09-01 23:40:00|1167.75|1165.75|1165.25|1163.25|1167.75|1165.75|1164.75|1162.75|7
1756770300000|2025-09-01 23:45:00|1165.5|1163.5|1166.75|1164.75|1167|1165|1164.75|1162.75|17
1756770600000|2025-09-01 23:50:00|1167.25|1165.25|1167.25|1165.25|1168.5|1166.5|1167.25|1165.25|6
1756770900000|2025-09-01 23:55:00|1167.5|1165.5|1167.25|1165.25|1167.5|1165.5|1167|1165|0
1756771200000|2025-09-02 00:00:00|1167.5|1165.5|1167.25|1165.25|1167.5|1165.5|1165.5|1163.5|11
1756771500000|2025-09-02 00:05:00|1167|1165|1167|1165|1167.5|1165.5|1166.75|1164.75|1
1756771800000|2025-09-02 00:10:00|1167.25|1165.25|1165|1163|1168.5|1166.5|1164.5|1162.5|9
1756772100000|2025-09-02 00:15:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165|1163|2
1756772400000|2025-09-02 00:20:00|1165.75|1163.75|1166.75|1164.75|1167.5|1165.5|1165.5|1163.5|27
1756772700000|2025-09-02 00:25:00|1167|1165|1166.75|1164.75|1167.25|1165.25|1166.25|1164.25|0
1756773000000|2025-09-02 00:30:00|1167.25|1165.25|1166.75|1164.75|1167.25|1165.25|1166|1164|6
1756773300000|2025-09-02 00:35:00|1167|1165|1167.25|1165.25|1168.25|1166.25|1166.75|1164.75|7
1756773600000|2025-09-02 00:40:00|1167.5|1165.5|1165.25|1163.25|1167.5|1165.5|1164.5|1162.5|4
1756773900000|2025-09-02 00:45:00|1165.5|1163.5|1165.25|1163.25|1166.25|1164.25|1164.75|1162.75|6
1756774200000|2025-09-02 00:50:00|1165.5|1163.5|1165.5|1163.5|1165.5|1163.5|1165.25|1163.25|2
1756774500000|2025-09-02 00:55:00|1165.75|1163.75|1166|1164|1166|1164|1165.5|1163.5|0
1756774800000|2025-09-02 01:00:00|1165.5|1163.5|1163.75|1161.75|1165.75|1163.75|1163.25|1161.25|11
1756775100000|2025-09-02 01:05:00|1163.5|1161.5|1165.75|1163.75|1165.75|1163.75|1163.5|1161.5|1
1756775400000|2025-09-02 01:10:00|1166|1164|1167|1165|1167.75|1165.75|1166|1164|0
1756775700000|2025-09-02 01:15:00|1166.5|1164.5|1166.25|1164.25|1167|1165|1165.5|1163.5|5
1756776000000|2025-09-02 01:20:00|1166.5|1164.5|1167.75|1165.75|1168.25|1166.25|1166.5|1164.5|2
1756776300000|2025-09-02 01:25:00|1167.25|1165.25|1168|1166|1168.25|1166.25|1167.25|1165.25|2
1756776600000|2025-09-02 01:30:00|1168.25|1166.25|1168|1166|1168.25|1166.25|1166.5|1164.5|9
1756776900000|2025-09-02 01:35:00|1168.25|1166.25|1167.5|1165.5|1168.25|1166.25|1166.75|1164.75|1
1756777200000|2025-09-02 01:40:00|1167.75|1165.75|1168.5|1166.5|1169|1167|1167.5|1165.5|9
1756777500000|2025-09-02 01:45:00|1169|1167|1159.75|1157.75|1171.75|1169.75|1159.5|1157.5|32
1756777800000|2025-09-02 01:50:00|1160|1158|1161.25|1159.25|1163.75|1159.75|1157.25|1153.25|40
1756778100000|2025-09-02 01:55:00|1161.5|1159.5|1161.75|1159.75|1162.75|1160.75|1160|1158|2
1756778400000|2025-09-02 02:00:00|1161.25|1159.25|1159.75|1157.75|1161.5|1159.5|1159.25|1157.25|1
1756778700000|2025-09-02 02:05:00|1160|1158|1160.75|1158.75|1161.75|1159.75|1159.5|1157.5|4
1756779000000|2025-09-02 02:10:00|1160.5|1158.5|1155|1153|1160.5|1158.5|1154.5|1152.5|27
1756779300000|2025-09-02 02:15:00|1155.25|1153.25|1157.5|1155.5|1158|1156|1154.25|1152.25|13
1756779600000|2025-09-02 02:20:00|1156.75|1154.75|1157|1155|1157.75|1155|1155|1151.75|4
1756779900000|2025-09-02 02:25:00|1157.25|1155.25|1159.75|1157.75|1160.25|1158.25|1157.25|1155.25|13
1756780200000|2025-09-02 02:30:00|1160|1158|1160.25|1158.25|1161|1159|1159.75|1157.75|7
1756780500000|2025-09-02 02:35:00|1160.5|1158.5|1162|1160|1162|1160|1160.25|1158.25|8
1756780800000|2025-09-02 02:40:00|1161.75|1159.75|1161.25|1159.25|1162.25|1160.25|1161|1159|3
1756781100000|2025-09-02 02:45:00|1161|1159|1161.25|1159.25|1162|1160|1161|1159|6
1756781400000|2025-09-02 02:50:00|1161.5|1159.5|1162.25|1160.25|1163|1161|1161.25|1159.25|4
1756781700000|2025-09-02 02:55:00|1162|1160|1163|1161|1163|1161|1161.75|1159.75|2
1756782000000|2025-09-02 03:00:00|1162.75|1160.75|1160.25|1158.25|1163|1161|1159.75|1157.75|8
1756782300000|2025-09-02 03:05:00|1160.5|1158.5|1160.25|1158.25|1160.5|1158.5|1159.75|1157.75|1
1756782600000|2025-09-02 03:10:00|1159.75|1157.75|1160.25|1158.25|1160.5|1158.5|1159.5|1157.5|0
1756782900000|2025-09-02 03:15:00|1160|1158|1161.25|1159.25|1161.5|1159.5|1159.75|1157.75|0
1756783200000|2025-09-02 03:20:00|1161.5|1159.5|1162|1160|1162|1160|1161.25|1159.25|1
1756783500000|2025-09-02 03:25:00|1163|1161|1162.5|1160.5|1163|1161|1162.25|1160.25|2
1756783800000|2025-09-02 03:30:00|1162.25|1160.25|1161.5|1159.5|1162.25|1160.25|1161.25|1159.25|4
1756784100000|2025-09-02 03:35:00|1161.75|1159.75|1160.5|1158.5|1161.75|1159.75|1160.5|1158.5|2
1756784400000|2025-09-02 03:40:00|1161.25|1159.25|1160.5|1158.5|1161.75|1159.75|1160.25|1158.25|7
1756784700000|2025-09-02 03:45:00|1160.25|1158.25|1162.25|1160.25|1162.25|1160.25|1160.25|1158.25|3
1756785000000|2025-09-02 03:50:00|1162|1160|1163.5|1161.5|1163.75|1161.75|1162|1160|2
1756785300000|2025-09-02 03:55:00|1163.25|1161.25|1161.25|1159.25|1163.5|1161.5|1160.25|1158.25|29
1756785600000|2025-09-02 04:00:00|1161|1159|1161.5|1159.5|1161.75|1159.75|1160.75|1158.75|1
1756785900000|2025-09-02 04:05:00|1161.75|1159.75|1160.75|1158.75|1161.75|1159.75|1160.75|1158.75|2
1756786200000|2025-09-02 04:10:00|1160.5|1158.5|1161|1159|1161|1159|1160.5|1158.5|0
1756786500000|2025-09-02 04:15:00|1160.75|1158.75|1161.25|1159.25|1161.25|1159.25|1160.75|1158.75|2
1756786800000|2025-09-02 04:20:00|1161|1159|1160.5|1158.5|1161|1159|1160.5|1158.5|0
1756787100000|2025-09-02 04:25:00|1160.25|1158.25|1161.25|1159.25|1161.25|1159.25|1160.25|1158.25|1
1756787400000|2025-09-02 04:30:00|1161|1159|1162.25|1160.25|1162.75|1160.75|1161|1159|3
1756787700000|2025-09-02 04:35:00|1162.5|1160.5|1162.75|1160.75|1162.75|1160.75|1162.25|1160.25|0
1756788000000|2025-09-02 04:40:00|1162.5|1160.5|1163.25|1161.25|1163.25|1161.25|1161.75|1159.75|4
1756788300000|2025-09-02 04:45:00|1163.5|1161.5|1163.25|1161.25|1163.5|1161.5|1163|1161|0
1756788600000|2025-09-02 04:50:00|1163|1161|1163.25|1161.25|1163.5|1161.5|1163|1161|1
1756788900000|2025-09-02 04:55:00|1163.5|1161.5|1163.75|1161.75|1163.75|1161.75|1163.25|1161.25|0
1756789200000|2025-09-02 05:00:00|1163.5|1161.5|1163.75|1161.75|1163.75|1161.75|1163|1161|1
1756789500000|2025-09-02 05:05:00|1163.5|1161.5|1163.5|1161.5|1164|1162|1162.5|1160.5|12
1756789800000|2025-09-02 05:10:00|1163.75|1161.75|1164.25|1162.25|1165|1163|1163.75|1161.75|3
1756790100000|2025-09-02 05:15:00|1164|1162|1165.25|1163.25|1165.25|1163.25|1164|1162|7
1756790400000|2025-09-02 05:20:00|1165.5|1163.5|1164.25|1162.25|1165.5|1163.5|1164.25|1162.25|2
1756790700000|2025-09-02 05:25:00|1164|1162|1164.5|1162.5|1164.5|1162.5|1163.25|1161.25|7
1756791000000|2025-09-02 05:30:00|1164.25|1162.25|1166|1164|1166.75|1164.75|1163.5|1161.5|16
1756791300000|2025-09-02 05:35:00|1166.5|1164.5|1166.25|1164.25|1167|1165|1164.5|1162.5|5
1756791600000|2025-09-02 05:40:00|1166.5|1164.5|1165.75|1163.75|1167|1165|1165.25|1163.25|6
1756791900000|2025-09-02 05:45:00|1166|1164|1166.75|1164.75|1167|1165|1165.75|1163.75|1
1756792200000|2025-09-02 05:50:00|1166.5|1164.5|1164.75|1162.75|1166.5|1164.5|1164.75|1162.75|0
1756792500000|2025-09-02 05:55:00|1164.5|1162.5|1163|1161|1164.5|1162.5|1163|1161|4
1756792800000|2025-09-02 06:00:00|1164.5|1162.5|1165.75|1163.75|1166.25|1164.25|1164.5|1162.5|3
1756793100000|2025-09-02 06:05:00|1166|1164|1166.75|1164.75|1167.5|1165.5|1165.5|1163.5|15
1756793400000|2025-09-02 06:10:00|1166.5|1164.5|1166.5|1164.5|1168|1166|1166.25|1164.25|6
1756793700000|2025-09-02 06:15:00|1166.75|1164.75|1163.5|1161.5|1166.75|1164.75|1163.5|1161.5|11
1756794000000|2025-09-02 06:20:00|1163.25|1161.25|1164.5|1162.5|1165.5|1163.5|1163|1161|13
1756794300000|2025-09-02 06:25:00|1164.25|1162.25|1160.25|1158.25|1164.5|1162.5|1160.25|1158.25|15
1756794600000|2025-09-02 06:30:00|1160.5|1158.5|1162.5|1160.5|1163.5|1161.5|1160.5|1158.5|7
1756794900000|2025-09-02 06:35:00|1162.75|1160.75|1162.25|1160.25|1164|1162|1161.75|1159.75|5
1756795200000|2025-09-02 06:40:00|1162.5|1160.5|1162.25|1160.25|1162.5|1160.5|1161.25|1159.25|5
1756795500000|2025-09-02 06:45:00|1162.5|1160.5|1163|1161|1163.25|1161.25|1162|1160|3
1756795800000|2025-09-02 06:50:00|1162.75|1160.75|1163.5|1161.5|1164.75|1162.75|1162.75|1160.75|7
1756796100000|2025-09-02 06:55:00|1163.75|1161.75|1164.5|1162.5|1164.5|1162.5|1163.25|1161.25|4
1756796400000|2025-09-02 07:00:00|1165.5|1163.5|1168.5|1166.5|1168.5|1166.5|1165.5|1163.5|18
1756796700000|2025-09-02 07:05:00|1168.25|1166.25|1168.5|1166.5|1171|1169|1168|1166|33
1756797000000|2025-09-02 07:10:00|1168|1166|1166|1164|1169.25|1167.25|1165.5|1163.5|27
1756797300000|2025-09-02 07:15:00|1165.75|1163.75|1167.25|1165.25|1168.75|1166.75|1165.25|1163.25|22
1756797600000|2025-09-02 07:20:00|1167|1165|1164.5|1162.5|1168|1166|1164.25|1162.25|4
1756797900000|2025-09-02 07:25:00|1164.75|1162.75|1164|1162|1165.5|1163.5|1163.25|1161.25|2
1756798200000|2025-09-02 07:30:00|1163.75|1161.75|1163.25|1161.25|1166.75|1164.75|1163.25|1161.25|7
1756798500000|2025-09-02 07:35:00|1162.75|1160.75|1162.75|1160.75|1163.5|1161.5|1162.5|1160.5|9
1756798800000|2025-09-02 07:40:00|1162.5|1160.5|1164.25|1162.25|1165|1163|1162.5|1160.5|3
1756799100000|2025-09-02 07:45:00|1164|1162|1163.25|1161.25|1166|1164|1161|1159|41
1756799400000|2025-09-02 07:50:00|1162.75|1160.75|1153.25|1151.25|1163.25|1161.25|1153|1151|95
1756799700000|2025-09-02 07:55:00|1153|1151|1153.5|1151.5|1155|1153|1151.25|1149.25|57
1756800000000|2025-09-02 08:00:00|1153.75|1151.75|1150|1148|1154.75|1152.75|1150|1148|36
1756800300000|2025-09-02 08:05:00|1148.75|1146.75|1150|1148|1151.25|1149.25|1145.75|1143.75|55
1756800600000|2025-09-02 08:10:00|1149.75|1147.75|1154.75|1152.75|1155|1153|1148.75|1146.75|18
1756800900000|2025-09-02 08:15:00|1153.75|1151.75|1153.75|1151.75|1154.5|1152.5|1152.75|1150.75|4
1756801200000|2025-09-02 08:20:00|1154|1152|1155|1153|1155.25|1153.25|1153.25|1151.25|4
1756801500000|2025-09-02 08:25:00|1154.75|1152.75|1153.5|1151.5|1154.75|1152.75|1151.25|1149.25|7
1756801800000|2025-09-02 08:30:00|1153.25|1151.25|1154.5|1152.5|1154.75|1152.75|1152.75|1150.75|5
1756802100000|2025-09-02 08:35:00|1154.25|1152.25|1153.25|1151.25|1154.25|1152.25|1151|1149|12
1756802400000|2025-09-02 08:40:00|1153|1151|1151.5|1149.5|1153.5|1151.5|1150.5|1148.5|18
1756802700000|2025-09-02 08:45:00|1150.5|1148.5|1148.75|1146.75|1150.5|1148.5|1148.75|1146.75|29
1756803000000|2025-09-02 08:50:00|1149|1147|1147.75|1145.75|1149.75|1147|1146.75|1144.75|18
1756803300000|2025-09-02 08:55:00|1148.25|1146.25|1147.75|1145.75|1148.75|1146.75|1147.5|1145.5|7
1756803600000|2025-09-02 09:00:00|1147.5|1145.5|1151.25|1149.25|1152.25|1150.25|1147.5|1145.5|12
1756803900000|2025-09-02 09:05:00|1151.5|1149.5|1146.75|1144.75|1151.75|1149.75|1146.75|1144.75|6
1756804200000|2025-09-02 09:10:00|1146.5|1144.5|1150.75|1148.75|1150.75|1148.75|1146|1144|19
1756804500000|2025-09-02 09:15:00|1151|1149|1149.75|1147.75|1151|1149|1148.75|1146.75|26
1756804800000|2025-09-02 09:20:00|1149.5|1147.5|1151.5|1149.5|1152.75|1150.75|1148.75|1146.75|57
1756805100000|2025-09-02 09:25:00|1151.25|1149.25|1153.5|1151.5|1153.5|1151.5|1151.25|1149.25|6
1756805400000|2025-09-02 09:30:00|1153.25|1151.25|1149|1147|1153.25|1151.25|1148.75|1146.75|16
1756805700000|2025-09-02 09:35:00|1148.75|1146.75|1152.5|1150.5|1152.5|1150.5|1148.5|1146.5|33
1756806000000|2025-09-02 09:40:00|1152.25|1150.25|1150.75|1148.75|1152.25|1150.25|1150.5|1148.5|5
1756806300000|2025-09-02 09:45:00|1150.5|1148.5|1151.75|1149.75|1152.25|1150.25|1150.5|1148.5|7
1756806600000|2025-09-02 09:50:00|1152|1150|1152|1150|1152.5|1150.5|1148.25|1146.25|12
1756806900000|2025-09-02 09:55:00|1152.25|1150.25|1153.25|1151.25|1153.5|1151.5|1152.25|1150.25|32
1756807200000|2025-09-02 10:00:00|1153|1151|1152.75|1150.75|1153.5|1151.5|1152.5|1150.5|15
1756807500000|2025-09-02 10:05:00|1153|1151|1152.75|1150.75|1153.25|1151.25|1151|1149|15
1756807800000|2025-09-02 10:10:00|1152|1150|1154.75|1152.75|1157|1155|1151.5|1149.5|40
1756808100000|2025-09-02 10:15:00|1154.5|1152.5|1155.25|1153.25|1156.5|1154.5|1154|1152|12
1756808400000|2025-09-02 10:20:00|1155|1153|1155.5|1153.5|1156.5|1154.5|1153.75|1151.75|7
1756808700000|2025-09-02 10:25:00|1155.25|1153.25|1154.75|1152.75|1155.5|1153.5|1154.25|1152.25|2
1756809000000|2025-09-02 10:30:00|1155|1153|1153.5|1151.5|1155.75|1153.75|1152.5|1150.5|21
1756809300000|2025-09-02 10:35:00|1153.25|1151.25|1156.25|1154.25|1156.25|1154.25|1152.75|1150.75|6
1756809600000|2025-09-02 10:40:00|1156|1154|1155.5|1153.5|1156|1154|1154.5|1152.5|6
1756809900000|2025-09-02 10:45:00|1156.25|1154.25|1157.25|1155.25|1158|1156|1156.25|1154.25|8
1756810200000|2025-09-02 10:50:00|1157|1155|1158.5|1156.5|1158.5|1156.5|1155.5|1153.5|13
1756810500000|2025-09-02 10:55:00|1158.25|1156.25|1160.5|1158.5|1161|1159|1158|1156|17
1756810800000|2025-09-02 11:00:00|1160.75|1158.75|1158.75|1156.75|1160.75|1158.75|1157.75|1155.75|13
1756811100000|2025-09-02 11:05:00|1159|1157|1158.25|1156.25|1159.5|1157.5|1157.75|1155.75|27
1756811400000|2025-09-02 11:10:00|1158|1156|1157.5|1155.5|1158.75|1156.75|1157|1155|0
1756811700000|2025-09-02 11:15:00|1157.25|1155.25|1157|1155|1158|1156|1157|1155|3
1756812000000|2025-09-02 11:20:00|1157.25|1155.25|1157|1155|1157.25|1155.25|1156.5|1154.5|3
1756812300000|2025-09-02 11:25:00|1156.75|1154.75|1156.25|1154.25|1157.5|1155.5|1155.5|1153.5|5
1756812600000|2025-09-02 11:30:00|1156.5|1154.5|1154.75|1152.75|1157|1155|1154.75|1152.75|12
1756812900000|2025-09-02 11:35:00|1155|1153|1157.75|1155.75|1157.75|1155.75|1154.5|1152.5|9
1756813200000|2025-09-02 11:40:00|1158|1156|1157.5|1155.5|1160.25|1158.25|1157.5|1155.5|8
1756813500000|2025-09-02 11:45:00|1157.75|1155.75|1158|1156|1158.75|1156.75|1157.5|1155.5|4
1756813800000|2025-09-02 11:50:00|1158.25|1156.25|1159|1157|1159.5|1157.5|1158|1156|4
1756814100000|2025-09-02 11:55:00|1158.75|1156.75|1159.5|1157.5|1159.75|1157.75|1158.75|1156.75|1
1756814400000|2025-09-02 12:00:00|1159|1157|1157.5|1155.5|1159|1157|1156.25|1154.25|27
1756814700000|2025-09-02 12:05:00|1157.75|1155.75|1155.25|1153.25|1158|1156|1155.25|1153.25|4
1756815000000|2025-09-02 12:10:00|1155.5|1153.5|1157|1155|1157.5|1155.5|1154.75|1152.75|13
1756815300000|2025-09-02 12:15:00|1156.75|1154.75|1154.75|1152.75|1158|1156|1153.5|1151.5|32
1756815600000|2025-09-02 12:20:00|1154.5|1152.5|1147.25|1145.25|1155.25|1153.25|1147|1145|44
1756815900000|2025-09-02 12:25:00|1147.5|1145.5|1147|1145|1149.25|1147.25|1146.25|1144.25|24
1756816200000|2025-09-02 12:30:00|1147.5|1145.5|1141.5|1139.5|1149|1147|1140.5|1136|159
1756816500000|2025-09-02 12:35:00|1140.75|1138.75|1137.75|1135.75|1141.75|1139.75|1137.75|1135.75|67
1756816800000|2025-09-02 12:40:00|1138|1136|1135|1133|1139.5|1137.5|1134.75|1132.25|61
1756817100000|2025-09-02 12:45:00|1135.25|1133.25|1134.25|1132.25|1138|1136|1133.75|1131.75|49
1756817400000|2025-09-02 12:50:00|1134.5|1132.5|1134.5|1132.5|1137.75|1135.75|1134|1132|34
1756817700000|2025-09-02 12:55:00|1134.75|1132.75|1130.25|1128.25|1135.25|1133.25|1130.25|1128.25|50
1756818000000|2025-09-02 13:00:00|1130.5|1128.5|1129.5|1127.5|1132.5|1130.5|1127.5|1125.5|115
1756818300000|2025-09-02 13:05:00|1129.75|1127.75|1128.5|1126.5|1130.5|1128.5|1127.75|1125.75|54
1756818600000|2025-09-02 13:10:00|1128.25|1126.25|1134.5|1132.5|1134.5|1132.5|1127.5|1125.5|70
1756818900000|2025-09-02 13:15:00|1133.75|1131.75|1134.75|1132.75|1135.75|1133.75|1132.25|1130.25|35
1756819200000|2025-09-02 13:20:00|1134.5|1132.5|1134|1132|1135.75|1133.75|1130.5|1128.5|37
1756819500000|2025-09-02 13:25:00|1133.75|1131.75|1135.75|1133.75|1136.5|1134.5|1133.5|1131.5|35
1756819800000|2025-09-02 13:30:00|1136|1134|1129.75|1127.75|1136|1134|1128|1126|69
1756820100000|2025-09-02 13:35:00|1130|1128|1134.25|1132.25|1135.25|1133.25|1130|1128|23
1756820400000|2025-09-02 13:40:00|1134.5|1132.5|1135.5|1133.5|1136.75|1134.75|1134.25|1132.25|30
1756820700000|2025-09-02 13:45:00|1135.25|1133.25|1137.75|1135.75|1138.5|1136.5|1134.75|1132.75|36
1756821000000|2025-09-02 13:50:00|1138|1136|1140|1138|1140.25|1138.25|1136.25|1134.25|34
1756821300000|2025-09-02 13:55:00|1139.75|1137.75|1138.75|1136.75|1140|1138|1136.75|1134.75|42
1756821600000|2025-09-02 14:00:00|1139|1137|1140.25|1138.25|1141.5|1139.5|1138.75|1136.75|52
1756821900000|2025-09-02 14:05:00|1140.5|1138.5|1140.25|1138.25|1140.5|1138.5|1139|1137|22
1756822200000|2025-09-02 14:10:00|1140.5|1138.5|1141.75|1139.75|1142|1140|1137.75|1135.75|59
1756822500000|2025-09-02 14:15:00|1141.5|1139.5|1144.5|1142.5|1145.25|1143.25|1141.25|1139.25|40
1756822800000|2025-09-02 14:20:00|1145|1143|1146.5|1144.5|1146.5|1144.5|1144|1142|33
1756823100000|2025-09-02 14:25:00|1146.25|1144.25|1146.75|1144.75|1147.5|1145.5|1146|1144|28
1756823400000|2025-09-02 14:30:00|1147.5|1145.5|1149.5|1147.5|1149.5|1147.5|1145.75|1143.75|82
1756823700000|2025-09-02 14:35:00|1149.75|1147.75|1151.5|1149.5|1151.75|1149.75|1149.25|1147.25|48
1756824000000|2025-09-02 14:40:00|1151.75|1149.75|1153.75|1151.75|1153.75|1151.75|1150.75|1148.75|62
1756824300000|2025-09-02 14:45:00|1154.25|1152.25|1154.5|1152.5|1155.75|1153.75|1153.25|1151.25|63
1756824600000|2025-09-02 14:50:00|1154.75|1152.75|1156|1154|1157.5|1155.5|1153|1151|61
1756824900000|2025-09-02 14:55:00|1156.25|1154.25|1158.5|1156.5|1158.5|1156.5|1155.5|1153.5|52
1756825200000|2025-09-02 15:00:00|1158.75|1156.75|1159.75|1157.75|1160.75|1158.75|1157|1155|50
1756825500000|2025-09-02 15:05:00|1159.5|1157.5|1158.25|1156.25|1160|1158|1157.75|1155.75|42
1756825800000|2025-09-02 15:10:00|1158.5|1156.5|1157.75|1155.75|1158.75|1156.75|1156.5|1154.5|50
1756826100000|2025-09-02 15:15:00|1158.25|1156.25|1157|1155|1159|1157|1155|1153|53
1756826400000|2025-09-02 15:20:00|1157.25|1155.25|1158|1156|1158.5|1156.5|1157|1155|16
1756826700000|2025-09-02 15:25:00|1157.75|1155.75|1159.75|1157.75|1159.75|1157.75|1156.5|1154.5|36
1756827000000|2025-09-02 15:30:00|1160|1158|1159|1157|1160.5|1158.5|1159|1157|19
1756827300000|2025-09-02 15:35:00|1158.75|1156.75|1157.25|1155.25|1159|1157|1156.5|1154.5|54
1756827600000|2025-09-02 15:40:00|1157|1155|1158.5|1156.5|1158.5|1156.5|1156.25|1154.25|33
1756827900000|2025-09-02 15:45:00|1158.25|1156.25|1157.5|1155.5|1159.5|1157.5|1157|1155|20
1756828200000|2025-09-02 15:50:00|1157.25|1155.25|1154.75|1152.75|1157.5|1155.5|1153.75|1151.75|17
1756828500000|2025-09-02 15:55:00|1155|1153|1153|1151|1155|1153|1152.5|1150.5|31
1756828800000|2025-09-02 16:00:00|1153.25|1151.25|1148.75|1146.75|1153.25|1151.25|1148|1146|49
1756829100000|2025-09-02 16:05:00|1148.5|1146.5|1150|1148|1151.5|1149.5|1148.5|1146.5|14
1756829400000|2025-09-02 16:10:00|1149.75|1147.75|1151.25|1149.25|1151.75|1149.75|1149.25|1147.25|17
1756829700000|2025-09-02 16:15:00|1151.5|1149.5|1149|1147|1151.75|1149.75|1148.5|1146.5|11
1756830000000|2025-09-02 16:20:00|1148.75|1146.75|1151|1149|1151|1149|1148.5|1146.5|10
1756830300000|2025-09-02 16:25:00|1150.75|1148.75|1150.75|1148.75|1151.25|1149.25|1150.25|1148.25|18
1756830600000|2025-09-02 16:30:00|1150.5|1148.5|1150.5|1148.5|1152.25|1150.25|1149.5|1147.5|20
1756830900000|2025-09-02 16:35:00|1150.75|1148.75|1151|1149|1152.25|1150.25|1149.75|1147.75|59
1756831200000|2025-09-02 16:40:00|1152.5|1150.5|1155.75|1153.75|1156|1154|1151.5|1149.5|68
1756831500000|2025-09-02 16:45:00|1155|1153|1156|1154|1156.25|1154.25|1153.5|1151.5|41
1756831800000|2025-09-02 16:50:00|1156.25|1154.25|1156.75|1154.75|1157.25|1155.25|1156|1154|30
1756832100000|2025-09-02 16:55:00|1156.5|1154.5|1154.5|1152.5|1157.75|1155.75|1153.25|1151.25|222
1756832400000|2025-09-02 17:00:00|1154|1152|1155.5|1153.5|1155.75|1153.75|1153.75|1151.75|27
1756832700000|2025-09-02 17:05:00|1155.75|1153.75|1155.75|1153.75|1156.5|1154.5|1155.5|1153.5|5
1756833000000|2025-09-02 17:10:00|1156|1154|1155|1153|1156|1154|1154|1152|13
1756833300000|2025-09-02 17:15:00|1155.25|1153.25|1154.75|1152.75|1155.25|1153.25|1154.75|1152.75|8
1756833600000|2025-09-02 17:20:00|1155|1153|1156.25|1154.25|1156.25|1154.25|1154.75|1152.75|3
1756833900000|2025-09-02 17:25:00|1156.5|1154.5|1157|1155|1157.25|1155.25|1156.25|1154.25|8
1756834200000|2025-09-02 17:30:00|1157.25|1155.25|1156.5|1154.5|1157.75|1155.75|1156|1154|12
1756834500000|2025-09-02 17:35:00|1156.75|1154.75|1156|1154|1158.25|1156.25|1155.25|1153.25|15
1756834800000|2025-09-02 17:40:00|1155.75|1153.75|1156.5|1154.5|1156.5|1154.5|1155.75|1153.75|7
1756835100000|2025-09-02 17:45:00|1156.75|1154.75|1157|1155|1157|1155|1156.25|1154.25|8
1756835400000|2025-09-02 17:50:00|1157.5|1155.5|1157.5|1155.5|1158|1156|1157.25|1155.25|14
1756835700000|2025-09-02 17:55:00|1157.75|1155.75|1157|1155|1158.25|1156.25|1157|1155|6
1756836000000|2025-09-02 18:00:00|1157.25|1155.25|1157.25|1155.25|1157.5|1155.5|1157.25|1155.25|2
1756836300000|2025-09-02 18:05:00|1157|1155|1156.5|1154.5|1157|1155|1156.25|1154.25|5
1756836600000|2025-09-02 18:10:00|1156.25|1154.25|1155.5|1153.5|1156.75|1154.75|1155.5|1153.5|18
1756836900000|2025-09-02 18:15:00|1155.25|1153.25|1155.75|1153.75|1156|1154|1155|1153|11
1756837200000|2025-09-02 18:20:00|1155.5|1153.5|1155.5|1153.5|1156|1154|1155.5|1153.5|3
1756837500000|2025-09-02 18:25:00|1156|1154|1156.5|1154.5|1156.75|1154.75|1156|1154|4
1756837800000|2025-09-02 18:30:00|1156.25|1154.25|1157.25|1155.25|1157.25|1155.25|1156.25|1154.25|4
1756838100000|2025-09-02 18:35:00|1157.5|1155.5|1157.5|1155.5|1158|1156|1157.25|1155.25|2
1756838400000|2025-09-02 18:40:00|1157.25|1155.25|1157|1155|1157.5|1155.5|1156.75|1154.75|0
1756838700000|2025-09-02 18:45:00|1157.25|1155.25|1156.25|1154.25|1157.25|1155.25|1155.5|1153.5|5
1756839000000|2025-09-02 18:50:00|1156.5|1154.5|1156|1154|1157.25|1155.25|1156|1154|1
1756839300000|2025-09-02 18:55:00|1155.75|1153.75|1155.5|1153.5|1156|1154|1155.5|1153.5|9
1756839600000|2025-09-02 19:00:00|1155.75|1153.75|1156.5|1154.5|1156.5|1154.5|1155.75|1153.75|3
1756839900000|2025-09-02 19:05:00|1156.25|1154.25|1156.5|1154.5|1156.5|1154.5|1156|1154|3
1756840200000|2025-09-02 19:10:00|1156|1154|1157|1155|1157.75|1155.75|1156|1154|10
1756840500000|2025-09-02 19:15:00|1156.25|1154.25|1156.5|1154.5|1156.5|1154.5|1156|1154|2
1756840800000|2025-09-02 19:20:00|1156.75|1154.75|1157.25|1155.25|1157.25|1155.25|1156.25|1154.25|6
1756841100000|2025-09-02 19:25:00|1157|1155|1156|1154|1157.25|1155.25|1156|1154|3
1756841400000|2025-09-02 19:30:00|1156.25|1154.25|1156|1154|1156.75|1154.75|1156|1154|9
1756841700000|2025-09-02 19:35:00|1155.75|1153.75|1156.5|1154.5|1156.75|1154.75|1155.75|1153.75|7
1756842000000|2025-09-02 19:40:00|1156.75|1154.75|1156.5|1154.5|1157|1155|1156.5|1154.5|5
1756842300000|2025-09-02 19:45:00|1156.75|1154.75|1155.75|1153.75|1157|1155|1155.75|1153.75|18
1756842600000|2025-09-02 19:50:00|1156|1154|1156|1154|1157.75|1154|1156|1152.75|3
1756842900000|2025-09-02 19:55:00|1159.25|1154.25|1155.25|1153.25|1159.25|1155.25|1155.25|1153.25|26
1756843200000|2025-09-02 20:00:00|1155.5|1153.5|1155.25|1153.25|1156.5|1154.5|1155.25|1153.25|19
1756843500000|2025-09-02 20:05:00|1155.5|1153.5|1156|1154|1156|1154|1155.25|1153.25|0
1756843800000|2025-09-02 20:10:00|1156.5|1154.5|1157.5|1155.5|1157.75|1155.75|1156.25|1154.25|15
1756844100000|2025-09-02 20:15:00|1157.75|1155.75|1157.75|1155.75|1157.75|1155.75|1157.75|1155.75|6
1756844400000|2025-09-02 20:20:00|1158|1156|1158.75|1156.75|1158.75|1156.75|1157.5|1155.5|7
1756844700000|2025-09-02 20:25:00|1159|1157|1158.75|1156.75|1159|1157|1158.25|1156.25|3
1756845000000|2025-09-02 20:30:00|1158.5|1156.5|1158.5|1156.5|1158.5|1156.5|1158|1156|0
1756845300000|2025-09-02 20:35:00|1158.25|1156.25|1158.5|1156.5|1158.5|1156.5|1158.25|1156.25|1
1756845600000|2025-09-02 20:40:00|1158.75|1156.75|1158.5|1156.5|1158.75|1156.75|1158.5|1156.5|0
1756845900000|2025-09-02 20:45:00|1158.75|1156.75|1158.75|1156.75|1159.25|1157.25|1158.5|1156.5|6
1756846200000|2025-09-02 20:50:00|1159|1157|1158.75|1156.75|1159|1157|1158|1156|5
1756846500000|2025-09-02 20:55:00|1159|1157|1157.5|1155.5|1159|1157|1157.5|1155.5|6
1756850400000|2025-09-02 22:00:00|1160.5|1155.5|1158|1156|1160.5|1157.25|1158|1154.75|0
1756850700000|2025-09-02 22:05:00|1157.75|1155.75|1158.75|1156.75|1158.75|1156.75|1157.75|1155.75|5
1756851000000|2025-09-02 22:10:00|1158.5|1156.5|1160.5|1158.5|1160.5|1158.5|1158.5|1156.5|4
1756851300000|2025-09-02 22:15:00|1160.75|1158.75|1162|1160|1162|1160|1160.75|1158.75|11
1756851600000|2025-09-02 22:20:00|1162.25|1160.25|1161.5|1159.5|1164.25|1161.25|1161.5|1159.25|13
1756851900000|2025-09-02 22:25:00|1161.75|1159.75|1163.25|1161.25|1163.25|1161.25|1161.75|1159.75|3
1756852200000|2025-09-02 22:30:00|1163.75|1161.75|1163.75|1161.75|1163.75|1161.75|1163.25|1161.25|2
1756852500000|2025-09-02 22:35:00|1163.5|1161.5|1163|1161|1163.75|1161.75|1162.25|1160.25|2
1756852800000|2025-09-02 22:40:00|1163.25|1161.25|1162.25|1160.25|1163.25|1161.25|1162.25|1160.25|1
1756853100000|2025-09-02 22:45:00|1162.5|1160.5|1163|1161|1163.5|1161.5|1162.25|1160.25|2
1756853400000|2025-09-02 22:50:00|1162.75|1160.75|1162.75|1160.75|1163|1161|1162.75|1160.75|1
1756853700000|2025-09-02 22:55:00|1163|1161|1162.75|1160.75|1163.25|1161.25|1162.5|1160.5|1
1756854000000|2025-09-02 23:00:00|1163|1161|1163|1161|1163.25|1161.25|1162.75|1160.75|0
1756854300000|2025-09-02 23:05:00|1163.25|1161.25|1164.75|1162.75|1165|1163|1163.25|1161.25|2
1756854600000|2025-09-02 23:10:00|1164.5|1162.5|1164.25|1162.25|1164.5|1162.5|1164.25|1162.25|0
1756854900000|2025-09-02 23:15:00|1164.5|1162.5|1164.25|1162.25|1164.5|1162.5|1163.75|1161.75|2
1756855200000|2025-09-02 23:20:00|1164.75|1162.75|1162.75|1160.75|1164.75|1162.75|1162.5|1160.5|6
1756855500000|2025-09-02 23:25:00|1163|1161|1163.5|1161.5|1164.75|1162.75|1163|1161|19
1756855800000|2025-09-02 23:30:00|1163.75|1161.75|1164|1162|1164|1162|1163.75|1161.75|0
1756856100000|2025-09-02 23:35:00|1163.75|1161.75|1163|1161|1163.75|1161.75|1163|1161|0
1756856400000|2025-09-02 23:40:00|1163.25|1161.25|1163.25|1161.25|1163.25|1161.25|1163.25|1161.25|0
1756856700000|2025-09-02 23:45:00|1162.5|1160.5|1162.5|1160.5|1162.5|1160.5|1162.25|1160.25|2
1756857000000|2025-09-02 23:50:00|1162.75|1160.75|1162.75|1160.75|1163.25|1161.25|1162.5|1160.5|5
1756857300000|2025-09-02 23:55:00|1163|1161|1162.5|1160.5|1163.75|1161.75|1162.25|1160.25|1
1756857600000|2025-09-03 00:00:00|1162.75|1160.75|1163.25|1161.25|1163.25|1161.25|1162.75|1160.75|0
1756857900000|2025-09-03 00:05:00|1163.5|1161.5|1163.75|1161.75|1164|1162|1163.5|1161.5|1
1756858200000|2025-09-03 00:10:00|1163.5|1161.5|1163.5|1161.5|1163.75|1161.75|1163.25|1161.25|2
1756858500000|2025-09-03 00:15:00|1163.75|1161.75|1164.5|1162.5|1164.75|1162.75|1163.75|1161.75|3
1756858800000|2025-09-03 00:20:00|1164.25|1162.25|1165.75|1163.75|1165.75|1163.75|1164.25|1162.25|16
1756859100000|2025-09-03 00:25:00|1166.5|1164.5|1164.75|1162.75|1167.5|1165.5|1164.75|1162.75|12
1756859400000|2025-09-03 00:30:00|1165|1163|1163.25|1161.25|1165.25|1163.25|1163.25|1161.25|9
1756859700000|2025-09-03 00:35:00|1163.5|1161.5|1163.25|1161.25|1163.5|1161.5|1162.75|1160.75|0
1756860000000|2025-09-03 00:40:00|1163.5|1161.5|1163.5|1161.5|1163.5|1161.5|1163|1161|1
1756860300000|2025-09-03 00:45:00|1164|1162|1166.25|1164.25|1166.75|1164.75|1164|1162|10
1756860600000|2025-09-03 00:50:00|1166|1164|1166.25|1164.25|1166.25|1164.25|1165.5|1163.5|3
1756860900000|2025-09-03 00:55:00|1166|1164|1165|1163|1166.5|1164.5|1165|1163|11
1756861200000|2025-09-03 01:00:00|1165.5|1163.5|1166.75|1164.75|1166.75|1164.75|1165.5|1163.5|8
1756861500000|2025-09-03 01:05:00|1166.5|1164.5|1165.75|1163.75|1166.75|1164.75|1165.5|1163.5|2
1756861800000|2025-09-03 01:10:00|1166|1164|1166|1164|1166.75|1164.75|1165.75|1163.75|4
1756862100000|2025-09-03 01:15:00|1165.75|1163.75|1165.25|1163.25|1165.75|1163.75|1165.25|1163.25|0
1756862400000|2025-09-03 01:20:00|1165.5|1163.5|1165.5|1163.5|1165.75|1163.75|1164.75|1162.75|6
1756862700000|2025-09-03 01:25:00|1165.75|1163.75|1166.5|1164.5|1167|1165|1165.5|1163.5|5
1756863000000|2025-09-03 01:30:00|1166.75|1164.75|1166.5|1164.5|1167|1165|1166.25|1164.25|0
1756863300000|2025-09-03 01:35:00|1166.25|1164.25|1165|1163|1166.25|1164.25|1164.75|1162.75|3
1756863600000|2025-09-03 01:40:00|1164.75|1162.75|1164.25|1162.25|1164.75|1162.75|1162.25|1160.25|11
1756863900000|2025-09-03 01:45:00|1164.5|1162.5|1164.75|1162.75|1165.25|1163.25|1163.5|1161.5|11
1756864200000|2025-09-03 01:50:00|1165|1163|1163|1161|1165|1163|1162.5|1160.5|8
1756864500000|2025-09-03 01:55:00|1163.25|1161.25|1162.25|1160.25|1163.25|1161.25|1161.25|1159.25|2
1756864800000|2025-09-03 02:00:00|1162.5|1160.5|1162.25|1160.25|1163|1161|1162|1160|2
1756865100000|2025-09-03 02:05:00|1162|1160|1159.5|1157.5|1162|1160|1159.5|1157.5|4
1756865400000|2025-09-03 02:10:00|1159.75|1157.75|1159|1157|1161.25|1159.25|1159|1157|5
1756865700000|2025-09-03 02:15:00|1158.5|1156.5|1161.25|1159.25|1161.25|1159.25|1158.5|1156.5|4
1756866000000|2025-09-03 02:20:00|1161|1159|1160.75|1158.75|1161.25|1159.25|1160.25|1158.25|2
1756866300000|2025-09-03 02:25:00|1161|1159|1159.75|1157.75|1161|1159|1159.75|1157.75|1
1756866600000|2025-09-03 02:30:00|1160|1158|1158|1156|1160.25|1158.25|1157.5|1155.5|2
1756866900000|2025-09-03 02:35:00|1157.75|1155.75|1157.25|1155.25|1158.5|1156.5|1157.25|1155.25|6
1756867200000|2025-09-03 02:40:00|1157.5|1155.5|1158.5|1156.5|1158.75|1156.75|1157.25|1155.25|3
1756867500000|2025-09-03 02:45:00|1158.25|1156.25|1158.75|1156.75|1159.25|1157.25|1158.25|1156.25|0
1756867800000|2025-09-03 02:50:00|1158.5|1156.5|1157|1155|1158.75|1156.75|1156.25|1154.25|3
1756868100000|2025-09-03 02:55:00|1157.25|1155.25|1157.75|1155.75|1158.25|1156.25|1156.75|1154.75|2
1756868400000|2025-09-03 03:00:00|1158|1156|1158|1156|1158.75|1156.75|1157.75|1155.75|0
1756868700000|2025-09-03 03:05:00|1157.75|1155.75|1156.75|1154.75|1157.75|1155.75|1156.5|1154.5|0
1756869000000|2025-09-03 03:10:00|1156|1154|1156.25|1154.25|1156.25|1154.25|1154.75|1152.75|5
1756869300000|2025-09-03 03:15:00|1156|1154|1156.25|1154.25|1156.25|1154.25|1155.75|1153.75|0
1756869600000|2025-09-03 03:20:00|1156|1154|1155.75|1153.75|1156.75|1154.75|1155.75|1153.75|0
1756869900000|2025-09-03 03:25:00|1155.5|1153.5|1153.5|1151.5|1155.5|1153.5|1152.75|1150.75|2
1756870200000|2025-09-03 03:30:00|1153.25|1151.25|1154.75|1152.75|1155.25|1153.25|1153.25|1151.25|4
1756870500000|2025-09-03 03:35:00|1154.5|1152.5|1154.25|1152.25|1154.75|1152.75|1154.25|1152.25|0
1756870800000|2025-09-03 03:40:00|1154.5|1152.5|1153.75|1151.75|1154.5|1152.5|1153.75|1151.75|1
1756871100000|2025-09-03 03:45:00|1154|1152|1154.25|1152.25|1154.5|1152.5|1154|1152|0
1756871400000|2025-09-03 03:50:00|1154.5|1152.5|1153.75|1151.75|1154.5|1152.5|1153.75|1151.75|0
1756871700000|2025-09-03 03:55:00|1153.5|1151.5|1152.5|1150.5|1153.75|1151.75|1152.5|1150.5|1
1756872000000|2025-09-03 04:00:00|1153.25|1151.25|1152.5|1150.5|1154|1152|1152.5|1150.5|5
1756872300000|2025-09-03 04:05:00|1152.75|1150.75|1153.25|1151.25|1154|1152|1152.75|1150.75|2
1756872600000|2025-09-03 04:10:00|1153.5|1151.5|1153.5|1151.5|1155.25|1153.25|1153.25|1151.25|8
1756872900000|2025-09-03 04:15:00|1153.75|1151.75|1154.5|1152.5|1154.75|1152.75|1153.75|1151.75|3
1756873200000|2025-09-03 04:20:00|1154.25|1152.25|1154.25|1152.25|1154.5|1152.5|1153.75|1151.75|1
1756873500000|2025-09-03 04:25:00|1154.5|1152.5|1157.5|1155.5|1157.75|1155.75|1154.25|1152.25|11
1756873800000|2025-09-03 04:30:00|1157.25|1155.25|1167.25|1162.25|1168.25|1165|1157.25|1155.25|35
1756874100000|2025-09-03 04:35:00|1167.75|1162.75|1171|1166|1171.75|1168.5|1166.75|1162.75|22
1756874400000|2025-09-03 04:40:00|1171.25|1166.25|1171|1169|1172.25|1169|1169.25|1166.25|14
1756874700000|2025-09-03 04:45:00|1171.25|1169.25|1175.25|1173.25|1177.75|1175.25|1171.25|1169.25|32
1756875000000|2025-09-03 04:50:00|1175|1173|1176.25|1171.25|1177.25|1175.25|1174.25|1170.75|18
1756875300000|2025-09-03 04:55:00|1176.5|1171.5|1173.5|1171.5|1176.5|1171.75|1173.5|1171.25|0
1756875600000|2025-09-03 05:00:00|1175|1173|1175.5|1173.5|1176.75|1173.5|1173.25|1170.75|7
1756875900000|2025-09-03 05:05:00|1175.25|1173.25|1176.75|1174.75|1176.75|1174.75|1174.75|1172.75|5
1756876200000|2025-09-03 05:10:00|1176.25|1174.25|1174.75|1172.75|1176.75|1174.75|1173.75|1171.75|22
1756876500000|2025-09-03 05:15:00|1175|1173|1176.25|1171.25|1176.25|1173.75|1174.5|1171.25|1
1756876800000|2025-09-03 05:20:00|1176.5|1174.5|1177.75|1172.75|1177.75|1174.75|1175.5|1172.75|5
1756877100000|2025-09-03 05:25:00|1176.5|1174.5|1175.5|1173.5|1176.5|1174.5|1175.25|1173.25|8
1756877400000|2025-09-03 05:30:00|1175.75|1173.75|1173.75|1171.75|1175.75|1173.75|1173.25|1171.25|5
1756877700000|2025-09-03 05:35:00|1173.25|1171.25|1173.5|1171.5|1173.75|1171.75|1173|1171|2
1756878000000|2025-09-03 05:40:00|1173.25|1171.25|1171.75|1169.75|1173.75|1171.75|1171.75|1169.75|7
1756878300000|2025-09-03 05:45:00|1172.5|1170.5|1171.75|1169.75|1172.5|1170.5|1171.75|1169.75|4
1756878600000|2025-09-03 05:50:00|1171.5|1169.5|1171.5|1169.5|1172.75|1170|1170.75|1167.75|17
1756878900000|2025-09-03 05:55:00|1171.75|1169.75|1170|1168|1172|1170|1169|1167|20
1756879200000|2025-09-03 06:00:00|1171|1169|1172.25|1170.25|1173.25|1171.25|1170|1168|12
1756879500000|2025-09-03 06:05:00|1172.5|1170.5|1170.25|1168.25|1172.75|1170.75|1170|1168|15
1756879800000|2025-09-03 06:10:00|1170|1168|1173|1171|1173|1171|1170|1168|15
1756880100000|2025-09-03 06:15:00|1172.75|1170.75|1169.75|1167.75|1174|1172|1169.75|1167.75|12
1756880400000|2025-09-03 06:20:00|1170|1168|1169.5|1167.5|1170.75|1168.75|1169.5|1167.5|14
1756880700000|2025-09-03 06:25:00|1169|1167|1167.75|1165.75|1169.5|1167.5|1166.25|1164.25|31
1756881000000|2025-09-03 06:30:00|1167.5|1165.5|1169|1167|1169|1167|1166.25|1164.25|5
1756881300000|2025-09-03 06:35:00|1168.75|1166.75|1167.5|1165.5|1170.75|1168.75|1167.25|1165.25|11
1756881600000|2025-09-03 06:40:00|1167.25|1165.25|1167.75|1165.75|1167.75|1165.75|1166|1164|11
1756881900000|2025-09-03 06:45:00|1167.5|1165.5|1167.75|1165.75|1169.25|1166|1166.75|1164.25|2
1756882200000|2025-09-03 06:50:00|1167.25|1165.25|1164.25|1162.25|1167.75|1165.75|1164.25|1162.25|6
1756882500000|2025-09-03 06:55:00|1164|1162|1164|1162|1164.5|1162.5|1163.25|1161.25|4
1756882800000|2025-09-03 07:00:00|1165|1163|1163.5|1161.5|1165|1163|1162.75|1160.75|22
1756883100000|2025-09-03 07:05:00|1163.75|1161.75|1165.75|1163.75|1166.5|1164.5|1163.5|1161.5|23
1756883400000|2025-09-03 07:10:00|1165.5|1163.5|1164|1162|1165.5|1163.5|1163.75|1161.75|10
1756883700000|2025-09-03 07:15:00|1163.5|1161.5|1160.25|1158.25|1163.75|1161.75|1160.25|1158.25|18
1756884000000|2025-09-03 07:20:00|1160|1158|1161|1159|1162.25|1160.25|1158.5|1156.5|18
1756884300000|2025-09-03 07:25:00|1160.5|1158.5|1161.75|1159.75|1161.75|1159.75|1159.75|1157.75|6
1756884600000|2025-09-03 07:30:00|1162|1160|1162.75|1160.75|1164.5|1162.5|1161.25|1159.25|14
1756884900000|2025-09-03 07:35:00|1162.5|1160.5|1163.5|1161.5|1164.5|1162.5|1162.5|1160.5|15
1756885200000|2025-09-03 07:40:00|1163.25|1161.25|1161|1159|1163.25|1161.25|1160.75|1158.75|10
1756885500000|2025-09-03 07:45:00|1161.25|1159.25|1160|1158|1161.75|1159.75|1158.75|1156.75|30
1756885800000|2025-09-03 07:50:00|1159.5|1157.5|1156.25|1154.25|1160.25|1157.5|1155.75|1150.75|47
1756886100000|2025-09-03 07:55:00|1156.75|1154.75|1156.75|1154.75|1156.75|1154.75|1156.5|1154.5|4
1756886400000|2025-09-03 08:00:00|1157.75|1155.75|1164.25|1162.25|1164.25|1162.25|1157.5|1155.5|11
1756886700000|2025-09-03 08:05:00|1164.5|1162.5|1164.25|1162.25|1168.25|1165|1164.25|1161.25|11
1756887000000|2025-09-03 08:10:00|1164.5|1162.5|1164.25|1162.25|1166.5|1164.5|1164.25|1162.25|7
1756887300000|2025-09-03 08:15:00|1165|1163|1167.25|1165.25|1167.5|1165.5|1165|1163|13
1756887600000|2025-09-03 08:20:00|1166.75|1164.75|1167.25|1165.25|1167.5|1165.5|1166.75|1164.75|1
1756887900000|2025-09-03 08:25:00|1167.75|1165.75|1169|1167|1169|1167|1167.25|1165.25|10
1756888200000|2025-09-03 08:30:00|1168.5|1166.5|1166.5|1164.5|1171.5|1169.5|1166.5|1164.5|32
1756888500000|2025-09-03 08:35:00|1166|1164|1165|1163|1167.75|1164|1164.25|1160.75|18
1756888800000|2025-09-03 08:40:00|1166.25|1161.25|1164.75|1159.75|1166.25|1162.5|1162.5|1159.25|2
1756889100000|2025-09-03 08:45:00|1163|1161|1163.25|1161.25|1163.25|1161.25|1160|1156.75|36
1756889400000|2025-09-03 08:50:00|1162.75|1160.75|1163.25|1158.25|1164.75|1161.5|1161.5|1158.25|12
1756889700000|2025-09-03 08:55:00|1162|1160|1164.75|1159.75|1164.75|1161|1162|1159.25|5
1756890000000|2025-09-03 09:00:00|1163.5|1161.5|1165.75|1160.75|1166|1162.5|1163.25|1159.25|5
1756890300000|2025-09-03 09:05:00|1164.5|1162.5|1165.75|1160.75|1166.25|1162.5|1164|1160.75|0
1756890600000|2025-09-03 09:10:00|1166|1161|1163|1161|1166.25|1162.5|1163|1160.75|4
1756890900000|2025-09-03 09:15:00|1163.25|1161.25|1165.75|1163.75|1166.5|1164.5|1163.25|1160.75|5
1756891200000|2025-09-03 09:20:00|1166|1164|1165.75|1163.75|1166.5|1164.5|1165.25|1163.25|9
1756891500000|2025-09-03 09:25:00|1166|1164|1167|1165|1167.25|1165.25|1165.75|1163.75|4
1756891800000|2025-09-03 09:30:00|1166.75|1164.75|1167.25|1165.25|1169.25|1167.25|1166.25|1164.25|20
1756892100000|2025-09-03 09:35:00|1167.5|1165.5|1169.5|1167.5|1170.25|1167.5|1167.25|1165.25|8
1756892400000|2025-09-03 09:40:00|1169.25|1167.25|1171.75|1169.75|1174.25|1170.75|1169|1166.75|19
1756892700000|2025-09-03 09:45:00|1171.5|1169.5|1175.25|1170.25|1175.25|1171.5|1170.5|1168.5|18
1756893000000|2025-09-03 09:50:00|1174.75|1169.75|1174.25|1169.25|1174.75|1171.5|1172.25|1169.25|10
1756893300000|2025-09-03 09:55:00|1172.5|1170.5|1175|1170|1175.5|1170.5|1172.5|1169.75|0
1756893600000|2025-09-03 10:00:00|1175.5|1170.5|1171.5|1169.5|1175.75|1172|1170.5|1167.75|12
1756893900000|2025-09-03 10:05:00|1172.25|1170.25|1172.75|1167.75|1174.75|1170.5|1172|1167.75|4
1756894200000|2025-09-03 10:10:00|1171.5|1169.5|1170.25|1168.25|1171.5|1169.5|1170.25|1168.25|1
1756894500000|2025-09-03 10:15:00|1170|1168|1167.75|1165.75|1170|1168|1165|1163|31
1756894800000|2025-09-03 10:20:00|1168|1166|1166.75|1164.75|1168|1166|1166.25|1164.25|10
1756895100000|2025-09-03 10:25:00|1166.5|1164.5|1168.5|1166.5|1168.5|1166.5|1166.25|1164.25|4
1756895400000|2025-09-03 10:30:00|1168.25|1166.25|1167.5|1165.5|1168.5|1166.5|1167.5|1165.5|3
1756895700000|2025-09-03 10:35:00|1167.25|1165.25|1166.25|1164.25|1168.75|1166.75|1166.25|1164.25|17
1756896000000|2025-09-03 10:40:00|1167.25|1165.25|1166.25|1164.25|1167.25|1165.25|1166.25|1164.25|5
1756896300000|2025-09-03 10:45:00|1166.5|1164.5|1169.75|1167.75|1169.75|1167.75|1166.25|1164.25|8
1756896600000|2025-09-03 10:50:00|1170|1168|1172|1170|1173.25|1171.25|1169.5|1167.5|10
1756896900000|2025-09-03 10:55:00|1171.75|1169.75|1171.75|1169.75|1173.25|1170.25|1171.5|1168.25|2
1756897200000|2025-09-03 11:00:00|1172.25|1170.25|1172.5|1170.5|1173.75|1171.75|1172.25|1170.25|5
1756897500000|2025-09-03 11:05:00|1172.25|1170.25|1175.25|1173.25|1175.25|1173.25|1171.5|1169.5|8
1756897800000|2025-09-03 11:10:00|1175.75|1173.75|1179|1177|1179.5|1177.5|1175.5|1173.5|51
1756898100000|2025-09-03 11:15:00|1179.75|1177.75|1179.5|1177.5|1180.5|1178.5|1179.25|1177.25|21
1756898400000|2025-09-03 11:20:00|1179|1177|1181|1179|1182.5|1180.5|1179|1177|28
1756898700000|2025-09-03 11:25:00|1180.75|1178.75|1181|1179|1181|1179|1180.25|1178.25|29
1756899000000|2025-09-03 11:30:00|1181.75|1179.75|1187.25|1182.25|1187.25|1184.5|1181.75|1179.75|55
1756899300000|2025-09-03 11:35:00|1186.25|1184.25|1185|1183|1186.5|1184.5|1183.75|1181.75|28
1756899600000|2025-09-03 11:40:00|1184.75|1182.75|1184.5|1182.5|1185.5|1183.5|1183.25|1181.25|19
1756899900000|2025-09-03 11:45:00|1185.25|1183.25|1182.5|1180.5|1185.25|1183.25|1181.75|1179.75|26
1756900200000|2025-09-03 11:50:00|1182.75|1180.75|1182.25|1180.25|1183.5|1181.5|1182|1180|8
1756900500000|2025-09-03 11:55:00|1182.5|1180.5|1180.5|1178.5|1182.75|1180.75|1180.5|1178.5|6
1756900800000|2025-09-03 12:00:00|1181.25|1179.25|1181.25|1179.25|1182.25|1180.25|1179.75|1177.75|26
1756901100000|2025-09-03 12:05:00|1181|1179|1180.75|1178.75|1181.5|1179.5|1178.25|1176.25|13
1756901400000|2025-09-03 12:10:00|1181|1179|1181.25|1179.25|1182.5|1180.5|1180.5|1178.5|3
1756901700000|2025-09-03 12:15:00|1181|1179|1178|1176|1181|1179|1175.5|1173.5|21
1756902000000|2025-09-03 12:20:00|1178.25|1176.25|1178.25|1176.25|1178.5|1176.5|1176.5|1174.5|12
1756902300000|2025-09-03 12:25:00|1178|1176|1179.5|1177.5|1181|1179|1176.5|1174.5|61
1756902600000|2025-09-03 12:30:00|1179|1177|1184|1182|1184.5|1182.5|1178.75|1176.75|58
1756902900000|2025-09-03 12:35:00|1183.5|1181.5|1183.25|1181.25|1185|1183|1180.75|1178.75|42
1756903200000|2025-09-03 12:40:00|1183.5|1181.5|1186.25|1184.25|1186.5|1184.5|1183.25|1181.25|51
1756903500000|2025-09-03 12:45:00|1186.5|1184.5|1184.75|1182.75|1187.25|1185.25|1184|1182|25
1756903800000|2025-09-03 12:50:00|1185|1183|1184.25|1182.25|1186.25|1184.25|1182.75|1180.75|32
1756904100000|2025-09-03 12:55:00|1184|1182|1183.75|1181.75|1184.75|1182.75|1182.75|1180.75|7
1756904400000|2025-09-03 13:00:00|1183.5|1181.5|1183|1181|1185.25|1183.25|1182.5|1180.5|29
1756904700000|2025-09-03 13:05:00|1182.5|1180.5|1181|1179|1182.5|1180.5|1180.5|1178.5|36
1756905000000|2025-09-03 13:10:00|1180.5|1178.5|1183.5|1181.5|1183.75|1181.75|1180.5|1178.5|39
1756905300000|2025-09-03 13:15:00|1183.75|1181.75|1180.5|1178.5|1183.75|1181.75|1180.25|1178.25|28
1756905600000|2025-09-03 13:20:00|1180.25|1178.25|1180.5|1178.5|1181|1179|1179.5|1177.5|22
1756905900000|2025-09-03 13:25:00|1180.25|1178.25|1184.75|1182.75|1186|1184|1179.5|1177.5|41
1756906200000|2025-09-03 13:30:00|1185|1183|1185.75|1183.75|1186|1184|1182.5|1180.5|47
1756906500000|2025-09-03 13:35:00|1186|1184|1184.5|1182.5|1187.25|1185.25|1182|1180|47
1756906800000|2025-09-03 13:40:00|1183.75|1181.75|1191.25|1189.25|1191.25|1189.25|1183.75|1181.75|119
1756907100000|2025-09-03 13:45:00|1191.5|1189.5|1189|1187|1191.75|1189.75|1185.5|1183.5|111
1756907400000|2025-09-03 13:50:00|1189.25|1187.25|1191.25|1189.25|1191.25|1189.25|1187.5|1185.5|72
1756907700000|2025-09-03 13:55:00|1191.5|1189.5|1190.25|1188.25|1191.75|1189.75|1188.25|1186.25|44
1756908000000|2025-09-03 14:00:00|1190.5|1188.5|1192|1190|1194.25|1192.25|1189.75|1187.75|76
1756908300000|2025-09-03 14:05:00|1191.75|1189.75|1188|1186|1192|1190|1187|1185|49
1756908600000|2025-09-03 14:10:00|1188.5|1186.5|1189.25|1187.25|1190.75|1188.75|1188|1186|55
1756908900000|2025-09-03 14:15:00|1188.75|1186.75|1193|1191|1194|1192|1187.75|1185.75|59
1756909200000|2025-09-03 14:20:00|1192.5|1190.5|1192.25|1190.25|1193.5|1191.5|1190.25|1188.25|30
1756909500000|2025-09-03 14:25:00|1192.75|1190.75|1190.5|1188.5|1195.75|1193.75|1190|1188|99
1756909800000|2025-09-03 14:30:00|1190.75|1188.75|1189.5|1187.5|1193|1191|1187.25|1185.25|70
1756910100000|2025-09-03 14:35:00|1189.25|1187.25|1186|1184|1189.75|1187.75|1185.75|1183.75|41
1756910400000|2025-09-03 14:40:00|1185.75|1183.75|1186.75|1184.75|1187.25|1185.25|1184.25|1182.25|31
1756910700000|2025-09-03 14:45:00|1187|1185|1185|1183|1188.75|1186.75|1184.75|1182.75|32
1756911000000|2025-09-03 14:50:00|1185.25|1183.25|1182.25|1180.25|1185.5|1183.5|1181.75|1179.75|83
1756911300000|2025-09-03 14:55:00|1182.5|1180.5|1183.75|1181.75|1185|1183|1182|1180|54
1756911600000|2025-09-03 15:00:00|1184|1182|1184.25|1182.25|1184.75|1182.75|1182.25|1180.25|35
1756911900000|2025-09-03 15:05:00|1184.5|1182.5|1186.75|1184.75|1186.75|1184.75|1183.5|1181.5|21
1756912200000|2025-09-03 15:10:00|1187|1185|1189.75|1187.75|1190|1188|1187|1185|31
1756912500000|2025-09-03 15:15:00|1190|1188|1191.25|1189.25|1191.5|1189.5|1188.5|1186.5|39
1756912800000|2025-09-03 15:20:00|1191.75|1189.75|1191.5|1189.5|1192|1190|1189.75|1187.75|35
1756913100000|2025-09-03 15:25:00|1190.75|1188.75|1189.25|1187.25|1190.75|1188.75|1188.75|1186.75|12
1756913400000|2025-09-03 15:30:00|1189.5|1187.5|1190.75|1188.75|1190.75|1188.75|1187.75|1185.75|26
1756913700000|2025-09-03 15:35:00|1191.25|1189.25|1188.25|1186.25|1192|1190|1188.25|1186.25|22
1756914000000|2025-09-03 15:40:00|1188.5|1186.5|1187.5|1185.5|1189.5|1187.5|1186.5|1184.5|71
1756914300000|2025-09-03 15:45:00|1187.25|1185.25|1187.75|1185.75|1188|1186|1186|1184|12
1756914600000|2025-09-03 15:50:00|1187.5|1185.5|1190|1188|1191.5|1189.5|1187.5|1185.5|44
1756914900000|2025-09-03 15:55:00|1189.75|1187.75|1188.5|1186.5|1190.25|1188.25|1188.5|1186.5|22
1756915200000|2025-09-03 16:00:00|1189|1187|1187.75|1185.75|1190.5|1188.5|1186.75|1184.75|34
1756915500000|2025-09-03 16:05:00|1188.25|1186.25|1188.75|1186.75|1190.5|1188.5|1187.5|1185.5|22
1756915800000|2025-09-03 16:10:00|1189|1187|1187.75|1185.75|1189|1187|1187|1185|31
1756916100000|2025-09-03 16:15:00|1187.5|1185.5|1187.75|1185.75|1187.75|1185.75|1186.25|1184.25|18
1756916400000|2025-09-03 16:20:00|1188.25|1186.25|1187.75|1185.75|1188.5|1186.5|1186.5|1184.5|27
1756916700000|2025-09-03 16:25:00|1188|1186|1187.5|1185.5|1188|1186|1187|1185|10
1756917000000|2025-09-03 16:30:00|1187.75|1185.75|1188.5|1186.5|1191|1189|1187.75|1185.75|68
1756917300000|2025-09-03 16:35:00|1188.25|1186.25|1189|1187|1189.5|1187.5|1188.25|1186.25|10
1756917600000|2025-09-03 16:40:00|1188.75|1186.75|1188|1186|1189|1187|1187.5|1185.5|23
1756917900000|2025-09-03 16:45:00|1188.25|1186.25|1188|1186|1189.5|1187.5|1188|1186|9
1756918200000|2025-09-03 16:50:00|1188.25|1186.25|1188.25|1186.25|1188.5|1186.5|1187.25|1185.25|14
1756918500000|2025-09-03 16:55:00|1188.5|1186.5|1187|1185|1189.25|1187.25|1186.75|1184.75|148
1756918800000|2025-09-03 17:00:00|1186.75|1184.75|1188.5|1186.5|1189.25|1187.25|1186.75|1184.75|36
1756919100000|2025-09-03 17:05:00|1188|1186|1188|1186|1188.25|1186.25|1187.5|1185.5|2
1756919400000|2025-09-03 17:10:00|1188.25|1186.25|1189.25|1187.25|1189.5|1187.5|1188|1186|6
1756919700000|2025-09-03 17:15:00|1189.5|1187.5|1189.25|1187.25|1190.75|1188.75|1189.25|1187.25|37
1756920000000|2025-09-03 17:20:00|1189.5|1187.5|1188.5|1186.5|1189.5|1187.5|1187.5|1185.5|9
1756920300000|2025-09-03 17:25:00|1188|1186|1189|1187|1189|1187|1187.5|1185.5|7
1756920600000|2025-09-03 17:30:00|1189.25|1187.25|1189.25|1187.25|1190|1188|1189|1187|6
1756920900000|2025-09-03 17:35:00|1189|1187|1188|1186|1189|1187|1188|1186|15
1756921200000|2025-09-03 17:40:00|1187.75|1185.75|1188.25|1186.25|1188.75|1186.75|1187.75|1185.75|11
1756921500000|2025-09-03 17:45:00|1188|1186|1188.25|1186.25|1188.5|1186.5|1187.25|1185.25|5
1756921800000|2025-09-03 17:50:00|1188|1186|1187.5|1185.5|1188.5|1186.5|1187.25|1185.25|10
1756922100000|2025-09-03 17:55:00|1187.25|1185.25|1187|1185|1187.5|1185.5|1186.25|1184.25|11
1756922400000|2025-09-03 18:00:00|1187.25|1185.25|1187|1185|1187.25|1185.25|1185.75|1183.75|35
1756922700000|2025-09-03 18:05:00|1186.75|1184.75|1186.5|1184.5|1187|1185|1186.5|1184.5|7
1756923000000|2025-09-03 18:10:00|1186.25|1184.25|1187.5|1185.5|1187.5|1185.5|1186.25|1184.25|2
1756923300000|2025-09-03 18:15:00|1187.25|1185.25|1188|1186|1188.75|1186.75|1187.25|1185.25|26
1756923600000|2025-09-03 18:20:00|1187.75|1185.75|1189|1187|1189.25|1187.25|1187.5|1185.5|21
1756923900000|2025-09-03 18:25:00|1189.25|1187.25|1188|1186|1189.75|1187.75|1188|1186|4
1756924200000|2025-09-03 18:30:00|1187.5|1185.5|1185|1183|1188.25|1186.25|1185|1183|40
1756924500000|2025-09-03 18:35:00|1185.25|1183.25|1182|1180|1185.25|1183.25|1181.75|1179.75|34
1756924800000|2025-09-03 18:40:00|1182.25|1180.25|1183|1181|1184.5|1182.5|1181.75|1179.75|37
1756925100000|2025-09-03 18:45:00|1182.75|1180.75|1184|1182|1184.5|1182.5|1182.75|1180.75|14
1756925400000|2025-09-03 18:50:00|1183.75|1181.75|1182.5|1180.5|1184|1182|1181.75|1179.75|35
1756925700000|2025-09-03 18:55:00|1182.25|1180.25|1181|1179|1182.25|1180.25|1180.25|1178.25|23
1756926000000|2025-09-03 19:00:00|1180.75|1178.75|1180.25|1178.25|1181.5|1179.5|1180.25|1178.25|17
1756926300000|2025-09-03 19:05:00|1180|1178|1180.5|1178.5|1181.5|1179.5|1179.75|1177.75|14
1756926600000|2025-09-03 19:10:00|1180.25|1178.25|1179.5|1177.5|1180.5|1178.5|1179.5|1177.5|17
1756926900000|2025-09-03 19:15:00|1179.75|1177.75|1178.5|1176.5|1179.75|1177.75|1178|1176|15
1756927200000|2025-09-03 19:20:00|1178.25|1176.25|1177.5|1175.5|1178.25|1176.25|1176.5|1174.5|13
1756927500000|2025-09-03 19:25:00|1177.75|1175.75|1178|1176|1178.25|1176.25|1177.25|1175.25|6
1756927800000|2025-09-03 19:30:00|1177.75|1175.75|1177.75|1175.75|1178|1176|1177|1175|4
1756928100000|2025-09-03 19:35:00|1177.5|1175.5|1177.5|1175.5|1177.75|1175.75|1177.25|1175.25|1
1756928400000|2025-09-03 19:40:00|1177.75|1175.75|1178.75|1176.75|1179.25|1177.25|1177.75|1175.75|4
1756928700000|2025-09-03 19:45:00|1178.5|1176.5|1178.5|1176.5|1178.75|1176.75|1177.75|1175.75|5
1756929000000|2025-09-03 19:50:00|1179|1177|1179.5|1177.5|1180|1178|1179|1177|14
1756929300000|2025-09-03 19:55:00|1179.75|1177.75|1179.75|1177.75|1180.75|1178.75|1179.5|1177.5|15
1756929600000|2025-09-03 20:00:00|1180|1178|1181|1179|1181.25|1179.25|1180|1178|6
1756929900000|2025-09-03 20:05:00|1181.25|1179.25|1182|1180|1182|1180|1181.25|1179.25|1
1756930200000|2025-09-03 20:10:00|1182.25|1180.25|1181.5|1179.5|1182.25|1180.25|1181.5|1179.5|0
1756930500000|2025-09-03 20:15:00|1181.75|1179.75|1182|1180|1182|1180|1181.5|1179.5|3
1756930800000|2025-09-03 20:20:00|1182.25|1180.25|1182|1180|1182.5|1180.5|1182|1180|0
1756931100000|2025-09-03 20:25:00|1182.25|1180.25|1182|1180|1182.5|1180.5|1181.75|1179.75|3
1756931400000|2025-09-03 20:30:00|1181.75|1179.75|1181.5|1179.5|1181.75|1179.75|1181|1179|3
1756931700000|2025-09-03 20:35:00|1181.75|1179.75|1181.5|1179.5|1181.75|1179.75|1181.25|1179.25|3
1756932000000|2025-09-03 20:40:00|1181.75|1179.75|1182|1180|1183|1181|1181.5|1179.5|25
1756932300000|2025-09-03 20:45:00|1182.25|1180.25|1181.5|1179.5|1182.25|1180.25|1181.5|1179.5|10
1756932600000|2025-09-03 20:50:00|1181|1179|1181|1179|1182|1180|1181|1179|6
1756932900000|2025-09-03 20:55:00|1181.25|1179.25|1181.5|1179.5|1181.5|1179.5|1181|1179|9
1756936800000|2025-09-03 22:00:00|1181.25|1179.25|1181.5|1179.5|1182.25|1180.25|1181.25|1179.25|6
1756937100000|2025-09-03 22:05:00|1180.5|1178.5|1177.25|1175.25|1180.5|1178.5|1176.25|1174.25|48
1756937400000|2025-09-03 22:10:00|1178|1176|1176|1174|1179.25|1176.5|1176|1172.25|4
1756937700000|2025-09-03 22:15:00|1176.25|1174.25|1177.75|1175.75|1178.75|1176.75|1176.25|1173.25|2
1756938000000|2025-09-03 22:20:00|1177.5|1175.5|1176.75|1174.75|1177.75|1175.75|1176.75|1174.75|1
1756938300000|2025-09-03 22:25:00|1177.75|1175.75|1178|1176|1178|1176|1177.75|1175.75|1
1756938600000|2025-09-03 22:30:00|1178.25|1176.25|1179|1177|1179.25|1177.25|1178.25|1176.25|1
1756938900000|2025-09-03 22:35:00|1179.25|1177.25|1179.25|1177.25|1179.25|1177.25|1178.75|1176.75|0
1756939200000|2025-09-03 22:40:00|1179.75|1177.75|1179.5|1177.5|1180.25|1178.25|1179.5|1177.5|2
1756939500000|2025-09-03 22:45:00|1181.25|1176.25|1178.75|1176.75|1181.25|1177.5|1178.75|1176.25|2
1756939800000|2025-09-03 22:50:00|1178.5|1176.5|1177.75|1175.75|1178.5|1176.5|1177.5|1175.5|1
1756940100000|2025-09-03 22:55:00|1178|1176|1176.75|1174.75|1178|1176|1176.75|1174.75|1
1756940400000|2025-09-03 23:00:00|1177|1175|1176.75|1174.75|1177.25|1175.25|1176.75|1174.75|1
1756940700000|2025-09-03 23:05:00|1176.25|1174.25|1174.75|1172.75|1177|1175|1174.5|1172.5|25
1756941000000|2025-09-03 23:10:00|1174.5|1172.5|1170.75|1168.75|1176.25|1173.5|1169.75|1167.75|31
1756941300000|2025-09-03 23:15:00|1170|1168|1168.75|1166.75|1170.75|1168.75|1168.75|1166.75|12
1756941600000|2025-09-03 23:20:00|1168.25|1166.25|1169|1167|1170.75|1167.75|1167.5|1165.5|3
1756941900000|2025-09-03 23:25:00|1170.75|1165.75|1169.5|1167.5|1171.25|1167.75|1169.5|1165.75|0
1756942200000|2025-09-03 23:30:00|1169.25|1167.25|1169|1167|1169.25|1167.25|1168.75|1166.75|1
1756942500000|2025-09-03 23:35:00|1169.25|1167.25|1170.25|1168.25|1170.75|1168.75|1169.25|1167.25|3
1756942800000|2025-09-03 23:40:00|1170.5|1168.5|1171.25|1169.25|1171.75|1169.75|1170.25|1168.25|1
1756943100000|2025-09-03 23:45:00|1171|1169|1173.5|1171.5|1173.5|1171.5|1171|1169|2
1756943400000|2025-09-03 23:50:00|1173.75|1171.75|1173.25|1171.25|1173.75|1171.75|1172|1170|4
1756943700000|2025-09-03 23:55:00|1173.5|1171.5|1174|1172|1174|1172|1173.25|1171.25|2
1756944000000|2025-09-04 00:00:00|1174.25|1172.25|1175|1173|1175.75|1173.75|1173.75|1171.75|21
1756944300000|2025-09-04 00:05:00|1175.25|1173.25|1172|1170|1175.75|1173.75|1171|1169|16
1756944600000|2025-09-04 00:10:00|1172.5|1170.5|1174|1172|1174.5|1172.5|1172.5|1170.5|1
1756944900000|2025-09-04 00:15:00|1173.5|1171.5|1173.75|1171.75|1174|1172|1173.25|1171.25|1
1756945200000|2025-09-04 00:20:00|1174|1172|1173.75|1171.75|1175|1173|1173.25|1171.25|8
1756945500000|2025-09-04 00:25:00|1174|1172|1174.5|1172.5|1175|1173|1174|1172|1
1756945800000|2025-09-04 00:30:00|1174.25|1172.25|1175|1173|1175.5|1173.5|1174.25|1172.25|0
1756946100000|2025-09-04 00:35:00|1175.25|1173.25|1175.5|1173.5|1175.5|1173.5|1175|1173|1
1756946400000|2025-09-04 00:40:00|1176.25|1174.25|1176.75|1174.75|1176.75|1174.75|1176.25|1174.25|7
1756946700000|2025-09-04 00:45:00|1177.25|1175.25|1177.25|1175.25|1177.75|1175.75|1177.25|1175.25|2
1756947000000|2025-09-04 00:50:00|1177.5|1175.5|1178.5|1176.5|1178.75|1176.75|1177.5|1175.5|4
1756947300000|2025-09-04 00:55:00|1177.5|1175.5|1177.75|1175.75|1178.5|1176.5|1177.5|1175.5|6
1756947600000|2025-09-04 01:00:00|1178|1176|1174.75|1172.75|1178|1176|1174.5|1172.5|6
1756947900000|2025-09-04 01:05:00|1175|1173|1175.25|1173.25|1175.75|1173.75|1174.75|1172.75|1
1756948200000|2025-09-04 01:10:00|1175|1173|1176|1174|1176.25|1174.25|1174.5|1172.5|1
1756948500000|2025-09-04 01:15:00|1175.75|1173.75|1175.25|1173.25|1176|1174|1175|1173|0
1756948800000|2025-09-04 01:20:00|1175.5|1173.5|1175.5|1173.5|1176.25|1174.25|1175|1173|0
1756949100000|2025-09-04 01:25:00|1175.25|1173.25|1176|1174|1176.25|1174.25|1175|1173|8
1756949400000|2025-09-04 01:30:00|1176.25|1174.25|1176.25|1174.25|1177.5|1175.5|1175.5|1173.5|5
1756949700000|2025-09-04 01:35:00|1176.5|1174.5|1172.5|1170.5|1176.5|1174.5|1172.5|1170.5|5
1756950000000|2025-09-04 01:40:00|1172.25|1170.25|1171.25|1169.25|1172.25|1170.25|1170.5|1168.5|13
1756950300000|2025-09-04 01:45:00|1171|1169|1170.25|1168.25|1171|1169|1169.5|1167.5|7
1756950600000|2025-09-04 01:50:00|1170|1168|1168|1166|1170.5|1168.5|1167.75|1165.75|6
1756950900000|2025-09-04 01:55:00|1168.25|1166.25|1169|1167|1169.25|1167.25|1168|1166|1
1756951200000|2025-09-04 02:00:00|1170.25|1168.25|1170.5|1168.5|1171.25|1169.25|1170|1168|5
1756951500000|2025-09-04 02:05:00|1170.25|1168.25|1166.75|1164.75|1170.5|1168.5|1166.25|1164.25|36
1756951800000|2025-09-04 02:10:00|1167|1165|1163.75|1161.75|1167|1165|1163.25|1161.25|27
1756952100000|2025-09-04 02:15:00|1164|1162|1164.75|1162.75|1164.75|1162.75|1162.25|1160.25|26
1756952400000|2025-09-04 02:20:00|1164.5|1162.5|1166.25|1164.25|1166.5|1164.5|1164|1162|9
1756952700000|2025-09-04 02:25:00|1166|1164|1164.5|1162.5|1167|1165|1164.5|1162.5|5
1756953000000|2025-09-04 02:30:00|1164.75|1162.75|1165.5|1163.5|1166.25|1164.25|1164.5|1162.5|1
1756953300000|2025-09-04 02:35:00|1165|1163|1159.75|1157.75|1166.25|1164.25|1158.75|1156.75|31
1756953600000|2025-09-04 02:40:00|1159.5|1157.5|1160.5|1158.5|1162.25|1160.25|1159.25|1157.25|11
1756953900000|2025-09-04 02:45:00|1160.25|1158.25|1161.25|1159.25|1161.75|1159.75|1159.25|1157.25|12
1756954200000|2025-09-04 02:50:00|1161|1159|1162|1160|1162.5|1160.5|1160.75|1158.75|5
1756954500000|2025-09-04 02:55:00|1161.5|1159.5|1162.5|1160.5|1162.5|1160.5|1161.5|1159.5|9
1756954800000|2025-09-04 03:00:00|1162.75|1160.75|1162.75|1160.75|1163.75|1161.75|1162.25|1160.25|16
1756955100000|2025-09-04 03:05:00|1162.5|1160.5|1162.5|1160.5|1164|1162|1161.75|1159.75|13
1756955400000|2025-09-04 03:10:00|1162.75|1160.75|1160.5|1158.5|1163|1161|1159|1157|11
1756955700000|2025-09-04 03:15:00|1159.75|1157.75|1162|1160|1162.75|1160.75|1159.75|1157.75|6
1756956000000|2025-09-04 03:20:00|1162.25|1160.25|1163.75|1161.75|1164.25|1162.25|1162|1160|6
1756956300000|2025-09-04 03:25:00|1164|1162|1164.75|1162.75|1164.75|1162.75|1163|1161|10
1756956600000|2025-09-04 03:30:00|1165|1163|1166.25|1164.25|1166.75|1164.75|1163.75|1161.75|9
1756956900000|2025-09-04 03:35:00|1165.75|1163.75|1166.75|1164.75|1166.75|1164.75|1164.75|1162.75|7
1756957200000|2025-09-04 03:40:00|1166.5|1164.5|1166.75|1164.75|1167|1165|1165.25|1163.25|9
1756957500000|2025-09-04 03:45:00|1166.5|1164.5|1165.25|1163.25|1166.75|1164.75|1165|1163|5
1756957800000|2025-09-04 03:50:00|1165.5|1163.5|1164.75|1162.75|1165.75|1163.75|1164.5|1162.5|1
1756958100000|2025-09-04 03:55:00|1165|1163|1165.5|1163.5|1165.5|1163.5|1165|1163|1
1756958400000|2025-09-04 04:00:00|1165.25|1163.25|1166.25|1164.25|1167|1165|1165.25|1163.25|7
1756958700000|2025-09-04 04:05:00|1166.5|1164.5|1166|1164|1166.75|1164.75|1166|1164|1
1756959000000|2025-09-04 04:10:00|1166.5|1164.5|1165.75|1163.75|1167|1165|1165.75|1163.75|2
1756959300000|2025-09-04 04:15:00|1165.5|1163.5|1166|1164|1166|1164|1165.5|1163.5|0
1756959600000|2025-09-04 04:20:00|1165.75|1163.75|1164.75|1162.75|1166|1164|1164.75|1162.75|1
1756959900000|2025-09-04 04:25:00|1164.5|1162.5|1164.25|1162.25|1165|1163|1164|1162|14
1756960200000|2025-09-04 04:30:00|1163.5|1161.5|1163.75|1161.75|1164|1162|1163.5|1161.5|2
1756960500000|2025-09-04 04:35:00|1164|1162|1160.75|1158.75|1164|1162|1158|1156|27
1756960800000|2025-09-04 04:40:00|1160.25|1158.25|1162.25|1160.25|1163.75|1161.75|1158.5|1156.5|33
1756961100000|2025-09-04 04:45:00|1162|1160|1161.5|1159.5|1163.25|1161.25|1161.5|1159.5|7
1756961400000|2025-09-04 04:50:00|1161.75|1159.75|1161.75|1159.75|1162.25|1160.25|1161.5|1159.5|3
1756961700000|2025-09-04 04:55:00|1161.5|1159.5|1161.75|1159.75|1162|1160|1161.5|1159.5|1
1756962000000|2025-09-04 05:00:00|1162|1160|1160.25|1158.25|1162|1160|1160.25|1158.25|2
1756962300000|2025-09-04 05:05:00|1160.5|1158.5|1161.75|1159.75|1162.25|1160.25|1160.25|1158.25|0
1756962600000|2025-09-04 05:10:00|1161.5|1159.5|1161.25|1159.25|1162|1160|1161.25|1159.25|1
1756962900000|2025-09-04 05:15:00|1161.5|1159.5|1161|1159|1161.75|1159.75|1160.75|1158.75|0
1756963200000|2025-09-04 05:20:00|1160.75|1158.75|1160|1158|1161.25|1159.25|1160|1158|1
1756963500000|2025-09-04 05:25:00|1160.25|1158.25|1161.5|1159.5|1161.5|1159.5|1160|1158|2
1756963800000|2025-09-04 05:30:00|1161.75|1159.75|1160.5|1158.5|1162|1160|1160|1158|3
1756964100000|2025-09-04 05:35:00|1160.25|1158.25|1160|1158|1161.5|1159.5|1159.75|1157.75|2
1756964400000|2025-09-04 05:40:00|1160.25|1158.25|1163.5|1161.5|1164.25|1162.25|1160.25|1158.25|20
1756964700000|2025-09-04 05:45:00|1164|1162|1163.25|1161.25|1164.5|1162.5|1163.25|1161.25|1
1756965000000|2025-09-04 05:50:00|1163|1161|1163.5|1161.5|1163.5|1161.5|1161.25|1159.25|3
1756965300000|2025-09-04 05:55:00|1163.25|1161.25|1163|1161|1163.75|1161.75|1162.25|1160.25|0
1756965600000|2025-09-04 06:00:00|1163.25|1161.25|1164.5|1162.5|1164.75|1162.75|1162.25|1160.25|10
1756965900000|2025-09-04 06:05:00|1164.75|1162.75|1165.75|1163.75|1166.25|1164.25|1164.75|1162.75|15
1756966200000|2025-09-04 06:10:00|1165.5|1163.5|1167.75|1165.75|1167.75|1165.75|1165.5|1163.5|12
1756966500000|2025-09-04 06:15:00|1167.5|1165.5|1167.75|1165.75|1168|1166|1166.75|1164.75|4
1756966800000|2025-09-04 06:20:00|1168|1166|1167.75|1165.75|1168.25|1166.25|1167.25|1165.25|8
1756967100000|2025-09-04 06:25:00|1168|1166|1169|1167|1169|1167|1166.5|1164.5|10
1756967400000|2025-09-04 06:30:00|1168.5|1166.5|1167.25|1165.25|1169.25|1167.25|1166.25|1164.25|16
1756967700000|2025-09-04 06:35:00|1167.5|1165.5|1167.5|1165.5|1168.75|1166.75|1167|1165|10
1756968000000|2025-09-04 06:40:00|1167.75|1165.75|1167.5|1165.5|1168.25|1166.25|1167.5|1165.5|2
1756968300000|2025-09-04 06:45:00|1167.25|1165.25|1168|1166|1168.25|1166.25|1167.25|1165.25|1
1756968600000|2025-09-04 06:50:00|1168.5|1166.5|1167.5|1165.5|1169|1167|1167.5|1165.5|4
1756968900000|2025-09-04 06:55:00|1167.25|1165.25|1163.75|1161.75|1167.25|1165.25|1163.5|1161.5|14
1756969200000|2025-09-04 07:00:00|1164.25|1162.25|1161|1159|1164.25|1162.25|1159.5|1157.5|36
1756969500000|2025-09-04 07:05:00|1160.75|1158.75|1163|1161|1163.75|1161.75|1160.75|1158.75|9
1756969800000|2025-09-04 07:10:00|1163.25|1161.25|1163.25|1161.25|1165.25|1163|1162.5|1160.25|14
1756970100000|2025-09-04 07:15:00|1163|1161|1163|1161|1163.75|1161.75|1163|1161|0
1756970400000|2025-09-04 07:20:00|1163.25|1161.25|1162.5|1160.5|1163.75|1161.75|1162.25|1160.25|11
1756970700000|2025-09-04 07:25:00|1162.25|1160.25|1164|1162|1164|1162|1162.25|1160.25|2
1756971000000|2025-09-04 07:30:00|1164.25|1162.25|1165.75|1163.75|1165.75|1163.75|1164.25|1162.25|5
1756971300000|2025-09-04 07:35:00|1165.5|1163.5|1167.5|1165.5|1167.75|1165.75|1164.5|1162.5|10
1756971600000|2025-09-04 07:40:00|1167.25|1165.25|1167.25|1165.25|1168.25|1166.25|1165.75|1163.75|19
1756971900000|2025-09-04 07:45:00|1167.5|1165.5|1166.5|1164.5|1167.5|1165.5|1166.25|1164.25|1
1756972200000|2025-09-04 07:50:00|1167|1165|1166.75|1164.75|1167.5|1165.5|1166.25|1164.25|3
1756972500000|2025-09-04 07:55:00|1166.5|1164.5|1169|1167|1169.5|1167.5|1166.5|1164.5|21
1756972800000|2025-09-04 08:00:00|1169.25|1167.25|1171|1169|1171.75|1169.75|1169.25|1167.25|11
1756973100000|2025-09-04 08:05:00|1170.75|1168.75|1172|1170|1172|1170|1169.5|1167.5|24
1756973400000|2025-09-04 08:10:00|1171.25|1169.25|1172|1170|1172|1170|1171.25|1169.25|15
1756973700000|2025-09-04 08:15:00|1170.75|1168.75|1171.5|1169.5|1172|1170|1170|1168|13
1756974000000|2025-09-04 08:20:00|1171.25|1169.25|1172.25|1170.25|1173|1171|1171.25|1169.25|12
1756974300000|2025-09-04 08:25:00|1171.25|1169.25|1174|1172|1174.25|1172.25|1171|1169|8
1756974600000|2025-09-04 08:30:00|1173.75|1171.75|1171|1169|1173.75|1171.75|1170.75|1168.75|6
1756974900000|2025-09-04 08:35:00|1170.75|1168.75|1168.25|1166.25|1171|1169|1167.25|1165.25|20
1756975200000|2025-09-04 08:40:00|1168.75|1166.75|1168.5|1166.5|1170|1168|1168.5|1166.5|1
1756975500000|2025-09-04 08:45:00|1168.25|1166.25|1166|1164|1168.25|1166.25|1165.5|1163.5|4
1756975800000|2025-09-04 08:50:00|1166.25|1164.25|1166.5|1164.5|1166.75|1164.75|1164.75|1162.75|10
1756976100000|2025-09-04 08:55:00|1166.75|1164.75|1169.25|1167.25|1169.5|1167.5|1166.75|1164.75|6
1756976400000|2025-09-04 09:00:00|1168.75|1166.75|1170.25|1168.25|1170.75|1168.75|1168.75|1166.75|3
1756976700000|2025-09-04 09:05:00|1170|1168|1168.75|1166.75|1170|1168|1168.25|1166.25|1
1756977000000|2025-09-04 09:10:00|1168.5|1166.5|1169|1167|1169.25|1167.25|1167.75|1165.75|1
1756977300000|2025-09-04 09:15:00|1168.75|1166.75|1168|1166|1169.5|1167.5|1167.5|1165.5|8
1756977600000|2025-09-04 09:20:00|1167.75|1165.75|1167.75|1165.75|1168.25|1166.25|1165.75|1163.75|12
1756977900000|2025-09-04 09:25:00|1167.5|1165.5|1167.25|1165.25|1168.75|1166.75|1166.5|1164.5|17
1756978200000|2025-09-04 09:30:00|1167.5|1165.5|1167|1165|1169.75|1167.75|1167|1165|8
1756978500000|2025-09-04 09:35:00|1167.25|1165.25|1169|1167|1169|1167|1167.25|1165.25|3
1756978800000|2025-09-04 09:40:00|1168.75|1166.75|1168.75|1166.75|1169.25|1167.25|1167.25|1165.25|2
1756979100000|2025-09-04 09:45:00|1168.5|1166.5|1166.5|1164.5|1169|1167|1166.5|1164.5|0
1756979400000|2025-09-04 09:50:00|1166.75|1164.75|1166.25|1164.25|1166.75|1164.75|1165.5|1163.5|3
1756979700000|2025-09-04 09:55:00|1166|1164|1164.25|1162.25|1166.25|1164.25|1163.5|1161.5|15
1756980000000|2025-09-04 10:00:00|1164.5|1162.5|1165|1163|1165.75|1163.75|1164|1162|1
1756980300000|2025-09-04 10:05:00|1164.75|1162.75|1167|1165|1167.75|1165.75|1164.25|1162.25|4
1756980600000|2025-09-04 10:10:00|1166.75|1164.75|1167.25|1165.25|1167.25|1165.25|1165.25|1163.25|5
1756980900000|2025-09-04 10:15:00|1167|1165|1166.75|1164.75|1167.75|1165.75|1166.25|1164.25|14
1756981200000|2025-09-04 10:20:00|1166.25|1164.25|1163.75|1161.75|1166.75|1164.75|1163.75|1161.75|4
1756981500000|2025-09-04 10:25:00|1164|1162|1164.25|1162.25|1165|1163|1163.75|1161.75|3
1756981800000|2025-09-04 10:30:00|1164|1162|1164.5|1162.5|1165|1163|1163.25|1161.25|5
1756982100000|2025-09-04 10:35:00|1164.25|1162.25|1163|1161|1164.25|1162.25|1162.75|1160.75|9
1756982400000|2025-09-04 10:40:00|1163.25|1161.25|1164.5|1162.5|1164.75|1162.75|1162.75|1160.75|3
1756982700000|2025-09-04 10:45:00|1164.25|1162.25|1162.5|1160.5|1164.25|1162.25|1162|1160|9
1756983000000|2025-09-04 10:50:00|1162.75|1160.75|1162|1160|1162.75|1160.75|1161.75|1159.75|1
1756983300000|2025-09-04 10:55:00|1162.25|1160.25|1162.25|1160.25|1163.5|1161.5|1162.25|1160.25|4
1756983600000|2025-09-04 11:00:00|1162.75|1160.75|1160|1158|1162.75|1160.75|1159.75|1157.75|10
1756983900000|2025-09-04 11:05:00|1160.25|1158.25|1161|1159|1161|1159|1159.5|1157.5|9
1756984200000|2025-09-04 11:10:00|1161.5|1159.5|1160.5|1158.5|1161.5|1159.5|1159.75|1157.75|3
1756984500000|2025-09-04 11:15:00|1160.25|1158.25|1160.25|1158.25|1161|1159|1159|1157|11
1756984800000|2025-09-04 11:20:00|1159.75|1157.75|1159.5|1157.5|1160|1158|1158|1156|18
1756985100000|2025-09-04 11:25:00|1159.75|1157.75|1159|1157|1160.5|1158.5|1159|1157|15
1756985400000|2025-09-04 11:30:00|1158.75|1156.75|1158.75|1156.75|1160.5|1158.5|1158.75|1156.75|14
1756985700000|2025-09-04 11:35:00|1158.5|1156.5|1159|1157|1159.5|1157.5|1158.25|1156.25|19
1756986000000|2025-09-04 11:40:00|1159.25|1157.25|1158.5|1156.5|1159.75|1157.75|1158.25|1156.25|22
1756986300000|2025-09-04 11:45:00|1158.75|1156.75|1159.25|1157.25|1159.25|1157.25|1158|1156|3
1756986600000|2025-09-04 11:50:00|1159|1157|1156|1154|1160.25|1158.25|1156|1154|22
1756986900000|2025-09-04 11:55:00|1156.25|1154.25|1157|1155|1158|1156|1153.75|1151.75|43
1756987200000|2025-09-04 12:00:00|1156.75|1154.75|1157|1155|1157.5|1155.5|1154.75|1152.75|23
1756987500000|2025-09-04 12:05:00|1156.75|1154.75|1158|1156|1158.5|1156.5|1155|1153|52
1756987800000|2025-09-04 12:10:00|1158.25|1156.25|1159.25|1157.25|1159.25|1157.25|1158|1156|16
1756988100000|2025-09-04 12:15:00|1160.75|1158.75|1154.5|1152.5|1160.75|1158.75|1154.5|1152.5|75
1756988400000|2025-09-04 12:20:00|1155|1153|1154.5|1152.5|1155.5|1153.5|1153.75|1151.75|27
1756988700000|2025-09-04 12:25:00|1154|1152|1152.5|1150.5|1154.25|1152.25|1152.5|1150.5|15
1756989000000|2025-09-04 12:30:00|1153|1151|1148.25|1146.25|1153.5|1151.5|1148|1146|104
1756989300000|2025-09-04 12:35:00|1149|1147|1147.75|1145.75|1150.5|1148.5|1147.5|1145.5|46
1756989600000|2025-09-04 12:40:00|1147.5|1145.5|1147.5|1145.5|1148|1146|1145|1143|80
1756989900000|2025-09-04 12:45:00|1147|1145|1148.25|1146.25|1149.25|1147.25|1146.5|1144.5|48
1756990200000|2025-09-04 12:50:00|1148|1146|1150|1148|1150.75|1148.75|1147.5|1145.5|59
1756990500000|2025-09-04 12:55:00|1150.5|1148.5|1148.5|1146.5|1151.5|1149.5|1148.25|1146.25|59
1756990800000|2025-09-04 13:00:00|1148|1146|1146.5|1144.5|1148.5|1146.5|1143.5|1141.5|96
1756991100000|2025-09-04 13:05:00|1146.75|1144.75|1146|1144|1147|1145|1145.25|1143.25|30
1756991400000|2025-09-04 13:10:00|1145.5|1143.5|1146|1144|1147.5|1145.5|1145.25|1143.25|28
1756991700000|2025-09-04 13:15:00|1145.5|1143.5|1148.5|1146.5|1149|1147|1145|1143|42
1756992000000|2025-09-04 13:20:00|1148.75|1146.75|1149.5|1147.5|1150|1148|1147.75|1145.75|45
1756992300000|2025-09-04 13:25:00|1149.75|1147.75|1150|1148|1150.25|1148.25|1149|1147|39
1756992600000|2025-09-04 13:30:00|1149.75|1147.75|1153.5|1151.5|1154.75|1152.75|1147.5|1145.5|113
1756992900000|2025-09-04 13:35:00|1152|1150|1151.25|1149.25|1152.5|1150.5|1148.75|1146.75|88
1756993200000|2025-09-04 13:40:00|1151|1149|1146.75|1144.75|1151|1149|1146.25|1144.25|37
1756993500000|2025-09-04 13:45:00|1146.25|1144.25|1143.75|1141.75|1146.25|1144.25|1143.25|1141.25|103
1756993800000|2025-09-04 13:50:00|1143.5|1141.5|1141.5|1139.5|1145.25|1143.25|1141.5|1139.5|66
1756994100000|2025-09-04 13:55:00|1142|1140|1146|1144|1147.25|1145.25|1141.5|1139.5|177
1756994400000|2025-09-04 14:00:00|1145.5|1143.5|1140|1138|1145.5|1143.5|1139.25|1137.25|125
1756994700000|2025-09-04 14:05:00|1140.25|1138.25|1142.5|1140.5|1143.75|1141.75|1139.75|1137.75|66
1756995000000|2025-09-04 14:10:00|1142.25|1140.25|1144.5|1142.5|1147.25|1145.25|1142.25|1140.25|63
1756995300000|2025-09-04 14:15:00|1144.25|1142.25|1143.25|1141.25|1144.5|1142.5|1143|1141|42
1756995600000|2025-09-04 14:20:00|1143.5|1141.5|1143.5|1141.5|1144.25|1142.25|1141|1139|71
1756995900000|2025-09-04 14:25:00|1143.75|1141.75|1147.5|1145.5|1147.75|1145.75|1143.5|1141.5|78
1756996200000|2025-09-04 14:30:00|1147.25|1145.25|1150|1148|1151.25|1149.25|1146.5|1144.5|92
1756996500000|2025-09-04 14:35:00|1149.75|1147.75|1151|1149|1152.25|1150.25|1148.75|1146.75|60
1756996800000|2025-09-04 14:40:00|1151.5|1149.5|1151|1149|1152|1150|1150|1148|34
1756997100000|2025-09-04 14:45:00|1151.25|1149.25|1148.5|1146.5|1151.75|1149.75|1148.5|1146.5|13
1756997400000|2025-09-04 14:50:00|1148|1146|1147.5|1145.5|1149.75|1147.75|1147.5|1145.5|24
1756997700000|2025-09-04 14:55:00|1147.75|1145.75|1148|1146|1148|1146|1146.5|1144.5|27
1756998000000|2025-09-04 15:00:00|1148.25|1146.25|1147.25|1145.25|1148.5|1146.5|1146.5|1144.5|15
1756998300000|2025-09-04 15:05:00|1147.5|1145.5|1146.5|1144.5|1148.25|1146.25|1146.5|1144.5|37
1756998600000|2025-09-04 15:10:00|1146.25|1144.25|1145.5|1143.5|1147.75|1145.75|1145.25|1143.25|24
1756998900000|2025-09-04 15:15:00|1145.25|1143.25|1145.5|1143.5|1147|1145|1145|1143|29
1756999200000|2025-09-04 15:20:00|1145.75|1143.75|1145|1143|1146|1144|1144.5|1142.5|24
1756999500000|2025-09-04 15:25:00|1145.25|1143.25|1145|1143|1145.5|1143.5|1144.25|1142.25|23
1756999800000|2025-09-04 15:30:00|1144.75|1142.75|1144|1142|1145|1143|1143.25|1141.25|35
1757000100000|2025-09-04 15:35:00|1143.75|1141.75|1144.5|1142.5|1145|1143|1143|1141|32
1757000400000|2025-09-04 15:40:00|1144.75|1142.75|1145|1143|1145.5|1143.5|1144|1142|34
1757000700000|2025-09-04 15:45:00|1144.75|1142.75|1147|1145|1147|1145|1144|1142|19
1757001000000|2025-09-04 15:50:00|1147.25|1145.25|1147.75|1145.75|1147.75|1145.75|1145.25|1143.25|25
1757001300000|2025-09-04 15:55:00|1147.5|1145.5|1148.25|1146.25|1148.25|1146.25|1147.25|1145.25|13
1757001600000|2025-09-04 16:00:00|1148.75|1146.75|1147|1145|1148.75|1146.75|1146.75|1144.75|29
1757001900000|2025-09-04 16:05:00|1146.75|1144.75|1146.5|1144.5|1146.75|1144.75|1145.5|1143.5|20
1757002200000|2025-09-04 16:10:00|1146.75|1144.75|1146.5|1144.5|1147.25|1145.25|1146.25|1144.25|20
1757002500000|2025-09-04 16:15:00|1146.25|1144.25|1146.75|1144.75|1146.75|1144.75|1145.75|1143.75|23
1757002800000|2025-09-04 16:20:00|1147.25|1145.25|1144.5|1142.5|1147.25|1145.25|1144|1142|33
1757003100000|2025-09-04 16:25:00|1145|1143|1145.75|1143.75|1145.75|1143.75|1144.25|1142.25|24
1757003400000|2025-09-04 16:30:00|1145.5|1143.5|1143|1141|1145.5|1143.5|1142.75|1140.75|50
1757003700000|2025-09-04 16:35:00|1142.75|1140.75|1143.5|1141.5|1144.5|1142.5|1141.25|1139.25|48
1757004000000|2025-09-04 16:40:00|1143.75|1141.75|1144.5|1142.5|1144.75|1142.75|1143.5|1141.5|11
1757004300000|2025-09-04 16:45:00|1144.25|1142.25|1144|1142|1145|1143|1143.25|1141.25|23
1757004600000|2025-09-04 16:50:00|1143.75|1141.75|1143.75|1141.75|1144.75|1142.75|1143|1141|18
1757004900000|2025-09-04 16:55:00|1143.25|1141.25|1145.25|1143.25|1145.25|1143.25|1142.25|1140.25|175
1757005200000|2025-09-04 17:00:00|1145.5|1143.5|1144.25|1142.25|1145.75|1143.75|1144.25|1142.25|72
1757005500000|2025-09-04 17:05:00|1144|1142|1146|1144|1146.25|1144.25|1144|1142|20
1757005800000|2025-09-04 17:10:00|1145.5|1143.5|1145|1143|1145.75|1143.75|1144.75|1142.75|10
1757006100000|2025-09-04 17:15:00|1144.75|1142.75|1145|1143|1145.5|1143.5|1144.25|1142.25|8
1757006400000|2025-09-04 17:20:00|1145.25|1143.25|1144.75|1142.75|1145.5|1143.5|1144.25|1142.25|15
1757006700000|2025-09-04 17:25:00|1144.25|1142.25|1144|1142|1144.75|1142.75|1143.5|1141.5|15
1757007000000|2025-09-04 17:30:00|1144.25|1142.25|1143.75|1141.75|1144.25|1142.25|1143.5|1141.5|6
1757007300000|2025-09-04 17:35:00|1143.25|1141.25|1143.25|1141.25|1143.75|1141.75|1141.75|1139.75|24
1757007600000|2025-09-04 17:40:00|1143|1141|1142.5|1140.5|1143.25|1141.25|1142|1140|24
1757007900000|2025-09-04 17:45:00|1142.75|1140.75|1142.25|1140.25|1142.75|1140.75|1141.75|1139.75|19
1757008200000|2025-09-04 17:50:00|1142|1140|1141.75|1139.75|1142.25|1140.25|1141.5|1139.5|9
1757008500000|2025-09-04 17:55:00|1141.25|1139.25|1142|1140|1142|1140|1140.75|1138.75|17
1757008800000|2025-09-04 18:00:00|1142.25|1140.25|1143.25|1141.25|1143.5|1141.5|1142|1140|10
1757009100000|2025-09-04 18:05:00|1143.5|1141.5|1142.75|1140.75|1143.5|1141.5|1142.5|1140.5|0
1757009400000|2025-09-04 18:10:00|1142.5|1140.5|1144|1142|1144|1142|1142.5|1140.5|2
1757009700000|2025-09-04 18:15:00|1143.25|1141.25|1143.75|1141.75|1144.25|1142.25|1143.25|1141.25|3
1757010000000|2025-09-04 18:20:00|1143.5|1141.5|1142.75|1140.75|1144|1142|1142.75|1140.75|7
1757010300000|2025-09-04 18:25:00|1143|1141|1143|1141|1143|1141|1143|1141|13
1757010600000|2025-09-04 18:30:00|1143.25|1141.25|1142.75|1140.75|1143.25|1141.25|1142.5|1140.5|3
1757010900000|2025-09-04 18:35:00|1143|1141|1144.25|1142.25|1144.5|1142.5|1143|1141|9
1757011200000|2025-09-04 18:40:00|1144.5|1142.5|1143.5|1141.5|1144.5|1142.5|1143.5|1141.5|1
1757011500000|2025-09-04 18:45:00|1143.75|1141.75|1143.75|1141.75|1144|1142|1143.5|1141.5|1
1757011800000|2025-09-04 18:50:00|1143.5|1141.5|1143.5|1141.5|1144|1142|1143.25|1141.25|1
1757012100000|2025-09-04 18:55:00|1143.75|1141.75|1143.5|1141.5|1144|1142|1143|1141|0
1757012400000|2025-09-04 19:00:00|1143.25|1141.25|1143.25|1141.25|1143.25|1141.25|1143|1141|0
1757012700000|2025-09-04 19:05:00|1143.5|1141.5|1143.25|1141.25|1143.75|1141.75|1143|1141|4
1757013000000|2025-09-04 19:10:00|1143|1141|1143.5|1141.5|1143.75|1141.75|1143|1141|4
1757013300000|2025-09-04 19:15:00|1143.25|1141.25|1142.75|1140.75|1143.5|1141.5|1142.5|1140.5|7
1757013600000|2025-09-04 19:20:00|1142.5|1140.5|1142.75|1140.75|1142.75|1140.75|1142.5|1140.5|1
1757013900000|2025-09-04 19:25:00|1142.5|1140.5|1142.25|1140.25|1143|1141|1142.25|1140.25|2
1757014200000|2025-09-04 19:30:00|1142|1140|1141.75|1139.75|1142.25|1140.25|1141.75|1139.75|1
1757014500000|2025-09-04 19:35:00|1142.25|1140.25|1143|1141|1143.25|1141.25|1142.25|1140.25|7
1757014800000|2025-09-04 19:40:00|1143.25|1141.25|1143|1141|1143.25|1141.25|1142.75|1140.75|12
1757015100000|2025-09-04 19:45:00|1142.75|1140.75|1142.5|1140.5|1142.75|1140.75|1142|1140|0
1757015400000|2025-09-04 19:50:00|1142.25|1140.25|1143|1141|1143|1141|1142.25|1140.25|5
1757015700000|2025-09-04 19:55:00|1143.25|1141.25|1143|1141|1143.75|1141.75|1143|1141|6
1757016000000|2025-09-04 20:00:00|1143.5|1141.5|1143.75|1141.75|1143.75|1141.75|1143.25|1141.25|1
1757016600000|2025-09-04 20:10:00|1144|1142|1143.75|1141.75|1144|1142|1143.75|1141.75|1
1757016900000|2025-09-04 20:15:00|1144|1142|1143.5|1141.5|1144|1142|1143.5|1141.5|2
1757017200000|2025-09-04 20:20:00|1143.75|1141.75|1143.5|1141.5|1143.75|1141.75|1143.5|1141.5|1
1757017500000|2025-09-04 20:25:00|1143.75|1141.75|1143.5|1141.5|1144|1142|1143.5|1141.5|0
1757017800000|2025-09-04 20:30:00|1144.25|1142.25|1144.25|1142.25|1144.25|1142.25|1144.25|1142.25|1
1757018100000|2025-09-04 20:35:00|1144|1142|1143.5|1141.5|1144|1142|1143.5|1141.5|2
1757018400000|2025-09-04 20:40:00|1143.75|1141.75|1143.5|1141.5|1144|1142|1143.5|1141.5|0
1757018700000|2025-09-04 20:45:00|1143.25|1141.25|1144|1142|1144|1142|1143.25|1141.25|3
1757019000000|2025-09-04 20:50:00|1143.75|1141.75|1144|1142|1144.5|1142.5|1143.75|1141.75|5
1757019300000|2025-09-04 20:55:00|1143.5|1141.5|1143|1141|1143.5|1141.5|1142.75|1140.75|4
1757023200000|2025-09-04 22:00:00|1142|1142|1141.75|1139.75|1143.25|1142|1140.5|1136.5|9
1757023500000|2025-09-04 22:05:00|1141.5|1139.5|1139.5|1137.5|1141.75|1139.75|1139.5|1137.5|3
1757023800000|2025-09-04 22:10:00|1139.25|1137.25|1139.25|1137.25|1140|1138|1139|1137|5
1757024100000|2025-09-04 22:15:00|1139.5|1137.5|1139.75|1137.75|1140.25|1138.25|1139.5|1137.5|1
1757024400000|2025-09-04 22:20:00|1140|1138|1141|1139|1141|1139|1140|1138|1
1757024700000|2025-09-04 22:25:00|1140.75|1138.75|1140.75|1138.75|1141|1139|1140.5|1138.5|1
1757025000000|2025-09-04 22:30:00|1141|1139|1140.5|1138.5|1141|1139|1140.5|1138.5|0
1757025300000|2025-09-04 22:35:00|1140.75|1138.75|1140.75|1138.75|1140.75|1138.75|1140.5|1138.5|0
1757025600000|2025-09-04 22:40:00|1140.5|1138.5|1140|1138|1140.75|1138.75|1139.75|1137.75|1
1757025900000|2025-09-04 22:45:00|1140.25|1138.25|1140.5|1138.5|1140.5|1138.5|1140|1138|1
1757026200000|2025-09-04 22:50:00|1140.75|1138.75|1141.25|1139.25|1141.5|1139.5|1140.5|1138.5|1
1757026500000|2025-09-04 22:55:00|1141.5|1139.5|1141.5|1139.5|1141.5|1139.5|1141.25|1139.25|0
1757027100000|2025-09-04 23:05:00|1141.75|1139.75|1142.5|1140.5|1142.5|1140.5|1141.5|1139.5|2
1757027700000|2025-09-04 23:15:00|1142.25|1140.25|1142.5|1140.5|1142.5|1140.5|1142.25|1140.25|1
1757028000000|2025-09-04 23:20:00|1142.75|1140.75|1144|1142|1144|1142|1142.5|1140.5|4
1757028300000|2025-09-04 23:25:00|1144.25|1142.25|1144.75|1142.75|1144.75|1142.75|1144|1142|1
1757028600000|2025-09-04 23:30:00|1144.25|1142.25|1144.5|1142.5|1144.5|1142.5|1143.75|1141.75|4
1757028900000|2025-09-04 23:35:00|1145.75|1143.75|1146|1144|1146.75|1144.75|1145|1143|16
1757029200000|2025-09-04 23:40:00|1145.75|1143.75|1146.75|1144.75|1147.25|1145.25|1145.75|1143.75|2
1757029500000|2025-09-04 23:45:00|1147|1145|1146.75|1144.75|1147|1145|1146.75|1144.75|0
1757029800000|2025-09-04 23:50:00|1146.5|1144.5|1149.75|1147.75|1150|1148|1145.75|1143.75|24
1757030100000|2025-09-04 23:55:00|1149|1147|1148.75|1146.75|1149.75|1147.75|1148.5|1146.5|4
1757030400000|2025-09-05 00:00:00|1149|1147|1149.25|1147.25|1150.5|1148.5|1148.5|1146.5|9
1757030700000|2025-09-05 00:05:00|1149.5|1147.5|1149|1147|1149.5|1147.5|1148.75|1146.75|2
1757031000000|2025-09-05 00:10:00|1149.25|1147.25|1149|1147|1149.75|1147.75|1148.75|1146.75|0
1757031300000|2025-09-05 00:15:00|1148.75|1146.75|1149|1147|1149|1147|1148.75|1146.75|0
1757031600000|2025-09-05 00:20:00|1148.75|1146.75|1148.5|1146.5|1149|1147|1148|1146|8
1757031900000|2025-09-05 00:25:00|1148|1146|1149.5|1147.5|1149.5|1147.5|1148|1146|14
1757032200000|2025-09-05 00:30:00|1149.75|1147.75|1149.75|1147.75|1150.25|1148.25|1149.5|1147.5|2
1757032500000|2025-09-05 00:35:00|1150|1148|1150|1148|1150.25|1148.25|1149.75|1147.75|1
1757032800000|2025-09-05 00:40:00|1149.5|1147.5|1150.25|1148.25|1150.25|1148.25|1149.5|1147.5|1
1757033100000|2025-09-05 00:45:00|1150|1148|1150|1148|1150.75|1148.75|1149.75|1147.75|0
1757033400000|2025-09-05 00:50:00|1149.75|1147.75|1150|1148|1150|1148|1149.5|1147.5|0
1757033700000|2025-09-05 00:55:00|1149.75|1147.75|1149.5|1147.5|1150.25|1148.25|1149.5|1147.5|2
1757034000000|2025-09-05 01:00:00|1149.75|1147.75|1150|1148|1150|1148|1149.5|1147.5|4
1757034300000|2025-09-05 01:05:00|1150.25|1148.25|1150.5|1148.5|1151|1149|1150.25|1148.25|10
1757034600000|2025-09-05 01:10:00|1150.75|1148.75|1149|1147|1151|1149|1149|1147|5
1757034900000|2025-09-05 01:15:00|1148.75|1146.75|1149.5|1147.5|1149.5|1147.5|1148.25|1146.25|2
1757035200000|2025-09-05 01:20:00|1149.75|1147.75|1150|1148|1150.25|1148.25|1149.5|1147.5|2
1757035500000|2025-09-05 01:25:00|1149.75|1147.75|1150.75|1148.75|1151.75|1149.75|1149.75|1147.75|5
1757035800000|2025-09-05 01:30:00|1151|1149|1150.25|1148.25|1151|1149|1149.75|1147.75|1
1757036100000|2025-09-05 01:35:00|1150|1148|1149.25|1147.25|1150.25|1148.25|1148.75|1146.75|3
1757036400000|2025-09-05 01:40:00|1149|1147|1150|1148|1150.25|1148.25|1149|1147|7
1757036700000|2025-09-05 01:45:00|1149.75|1147.75|1150|1148|1150.5|1148.5|1149.75|1147.75|0
1757037000000|2025-09-05 01:50:00|1149.75|1147.75|1149.75|1147.75|1150|1148|1149.5|1147.5|1
1757037300000|2025-09-05 01:55:00|1150|1148|1150.5|1148.5|1151|1149|1149.75|1147.75|4
1757037600000|2025-09-05 02:00:00|1150.25|1148.25|1151.5|1149.5|1151.5|1149.5|1150|1148|0
1757037900000|2025-09-05 02:05:00|1151.25|1149.25|1152.5|1150.5|1153|1151|1151.25|1149.25|10
1757038200000|2025-09-05 02:10:00|1152.75|1150.75|1151.5|1149.5|1152.75|1150.75|1151|1149|2
1757038500000|2025-09-05 02:15:00|1151.75|1149.75|1152.75|1150.75|1152.75|1150.75|1151.5|1149.5|1
1757038800000|2025-09-05 02:20:00|1152.5|1150.5|1152|1150|1152.75|1150.75|1152|1150|0
1757039100000|2025-09-05 02:25:00|1152.25|1150.25|1150.5|1148.5|1152.25|1150.25|1150.5|1148.5|4
1757039400000|2025-09-05 02:30:00|1150.75|1148.75|1151|1149|1151|1149|1150.25|1148.25|1
1757039700000|2025-09-05 02:35:00|1151.25|1149.25|1151.25|1149.25|1151.75|1149.75|1151|1149|1
1757040000000|2025-09-05 02:40:00|1150.75|1148.75|1151.5|1149.5|1151.5|1149.5|1150.75|1148.75|1
1757040300000|2025-09-05 02:45:00|1151.75|1149.75|1152|1150|1152|1150|1151.5|1149.5|1
1757040600000|2025-09-05 02:50:00|1152.25|1150.25|1152|1150|1152.25|1150.25|1151.5|1149.5|6
1757040900000|2025-09-05 02:55:00|1152.25|1150.25|1152.5|1150.5|1153|1151|1151.75|1149.75|5
1757041200000|2025-09-05 03:00:00|1152.25|1150.25|1152|1150|1152.75|1150.75|1152|1150|4
1757041500000|2025-09-05 03:05:00|1152.25|1150.25|1153|1151|1153.5|1151.5|1152|1150|0
1757041800000|2025-09-05 03:10:00|1153.25|1151.25|1152.5|1150.5|1153.5|1151.5|1152.25|1150.25|1
1757042100000|2025-09-05 03:15:00|1152.75|1150.75|1152|1150|1153|1151|1151.75|1149.75|1
1757042400000|2025-09-05 03:20:00|1152.25|1150.25|1152.5|1150.5|1153|1151|1152.25|1150.25|3
1757042700000|2025-09-05 03:25:00|1152.75|1150.75|1153|1151|1153|1151|1152.5|1150.5|0
1757043000000|2025-09-05 03:30:00|1152.75|1150.75|1153|1151|1153.25|1151.25|1152.5|1150.5|0
1757043300000|2025-09-05 03:35:00|1152.75|1150.75|1152.5|1150.5|1153.25|1151.25|1152.5|1150.5|2
1757043600000|2025-09-05 03:40:00|1153|1151|1152.75|1150.75|1153|1151|1152.25|1150.25|6
1757043900000|2025-09-05 03:45:00|1153|1151|1152.5|1150.5|1153|1151|1152.5|1150.5|0
1757044200000|2025-09-05 03:50:00|1152.75|1150.75|1152.5|1150.5|1153|1151|1152.5|1150.5|1
1757044500000|2025-09-05 03:55:00|1152.75|1150.75|1152|1150|1152.75|1150.75|1152|1150|1
1757044800000|2025-09-05 04:00:00|1151.75|1149.75|1151.5|1149.5|1151.75|1149.75|1151.25|1149.25|5
1757045100000|2025-09-05 04:05:00|1151.25|1149.25|1151.25|1149.25|1151.75|1149.75|1150.5|1148.5|10
1757045400000|2025-09-05 04:10:00|1151|1149|1151.25|1149.25|1151.5|1149.5|1151|1149|2
1757045700000|2025-09-05 04:15:00|1151.5|1149.5|1151.75|1149.75|1151.75|1149.75|1151|1149|2
1757046000000|2025-09-05 04:20:00|1152.75|1150.75|1152.25|1150.25|1152.75|1150.75|1152.25|1150.25|5
1757046300000|2025-09-05 04:25:00|1152.5|1150.5|1152|1150|1152.5|1150.5|1151.5|1149.5|0
1757046600000|2025-09-05 04:30:00|1151.5|1149.5|1151.5|1149.5|1151.75|1149.75|1151.5|1149.5|2
1757046900000|2025-09-05 04:35:00|1151.25|1149.25|1151.25|1149.25|1151.5|1149.5|1151|1149|1
1757047200000|2025-09-05 04:40:00|1151.5|1149.5|1151|1149|1151.5|1149.5|1151|1149|0
1757047500000|2025-09-05 04:45:00|1150.75|1148.75|1149.5|1147.5|1151|1149|1149.5|1147.5|1
1757047800000|2025-09-05 04:50:00|1149.25|1147.25|1149.5|1147.5|1149.75|1147.75|1149.25|1147.25|0
1757048100000|2025-09-05 04:55:00|1149.75|1147.75|1149.5|1147.5|1149.75|1147.75|1149.5|1147.5|0
1757048400000|2025-09-05 05:00:00|1149.75|1147.75|1149.25|1147.25|1149.75|1147.75|1149.25|1147.25|0
1757048700000|2025-09-05 05:05:00|1149.5|1147.5|1150|1148|1150.25|1148.25|1149.5|1147.5|1
1757049000000|2025-09-05 05:10:00|1150.25|1148.25|1149.5|1147.5|1150.25|1148.25|1149.5|1147.5|0
1757049300000|2025-09-05 05:15:00|1149.25|1147.25|1149.5|1147.5|1149.5|1147.5|1148.75|1146.75|5
1757049600000|2025-09-05 05:20:00|1149.75|1147.75|1149|1147|1149.75|1147.75|1149|1147|0
1757049900000|2025-09-05 05:25:00|1149.25|1147.25|1149|1147|1149.5|1147.5|1148.75|1146.75|2
1757050200000|2025-09-05 05:30:00|1149.25|1147.25|1149.5|1147.5|1150|1148|1149|1147|1
1757050500000|2025-09-05 05:35:00|1149.75|1147.75|1150.5|1148.5|1150.75|1148.75|1149.75|1147.75|0
1757050800000|2025-09-05 05:40:00|1150.75|1148.75|1150.5|1148.5|1150.75|1148.75|1150|1148|1
1757051100000|2025-09-05 05:45:00|1150.25|1148.25|1150.5|1148.5|1151.5|1149.5|1150.25|1148.25|5
1757051400000|2025-09-05 05:50:00|1150.75|1148.75|1151.5|1149.5|1151.75|1149.75|1150.5|1148.5|5
1757051700000|2025-09-05 05:55:00|1151.75|1149.75|1152|1150|1152.75|1150.75|1151.5|1149.5|3
1757052000000|2025-09-05 06:00:00|1152.25|1150.25|1152.5|1150.5|1152.5|1150.5|1151.5|1149.5|0
1757052300000|2025-09-05 06:05:00|1152.75|1150.75|1151.5|1149.5|1153|1151|1151.5|1149.5|3
1757052600000|2025-09-05 06:10:00|1151.25|1149.25|1149.25|1147.25|1151.5|1149.5|1149|1147|6
1757052900000|2025-09-05 06:15:00|1149|1147|1150|1148|1150.75|1148.75|1149|1147|7
1757053200000|2025-09-05 06:20:00|1150.25|1148.25|1149.5|1147.5|1150.25|1148.25|1149.25|1147.25|4
1757053500000|2025-09-05 06:25:00|1149.75|1147.75|1150|1148|1150.5|1148.5|1149.75|1147.75|1
1757053800000|2025-09-05 06:30:00|1150.25|1148.25|1150|1148|1150.25|1148.25|1149.75|1147.75|0
1757054100000|2025-09-05 06:35:00|1149.75|1147.75|1149|1147|1150|1148|1148.75|1146.75|0
1757054400000|2025-09-05 06:40:00|1149.25|1147.25|1149.5|1147.5|1149.75|1147.75|1149|1147|2
1757054700000|2025-09-05 06:45:00|1149.25|1147.25|1150.5|1148.5|1151|1149|1149|1147|2
1757055000000|2025-09-05 06:50:00|1150.25|1148.25|1150|1148|1150.5|1148.5|1149.75|1147.75|0
1757055300000|2025-09-05 06:55:00|1149.75|1147.75|1150.5|1148.5|1150.75|1148.75|1149.75|1147.75|1
1757055600000|2025-09-05 07:00:00|1150.25|1148.25|1149.5|1147.5|1150.5|1148.5|1149|1147|13
1757055900000|2025-09-05 07:05:00|1149.75|1147.75|1151.5|1149.5|1152|1150|1147.5|1145.5|18
1757056200000|2025-09-05 07:10:00|1151.25|1149.25|1151|1149|1151.75|1149.75|1150.25|1148.25|5
1757056500000|2025-09-05 07:15:00|1150.75|1148.75|1151|1149|1151.75|1149.75|1150.75|1148.75|2
1757056800000|2025-09-05 07:20:00|1150.75|1148.75|1149|1147|1150.75|1148.75|1149|1147|4
1757057100000|2025-09-05 07:25:00|1148.75|1146.75|1148|1146|1148.75|1146.75|1147|1145|16
1757057400000|2025-09-05 07:30:00|1148.25|1146.25|1149.25|1147.25|1149.25|1147.25|1147|1145|31
1757057700000|2025-09-05 07:35:00|1149|1147|1151|1149|1151.5|1149.5|1149|1147|9
1757058000000|2025-09-05 07:40:00|1151.25|1149.25|1151.75|1149.75|1152|1150|1151.25|1149.25|2
1757058300000|2025-09-05 07:45:00|1152|1150|1150.5|1148.5|1152|1150|1150.25|1148.25|3
1757058600000|2025-09-05 07:50:00|1150.25|1148.25|1149|1147|1151|1149|1149|1147|7
1757058900000|2025-09-05 07:55:00|1149.5|1147.5|1147.5|1145.5|1149.5|1147.5|1147|1145|8
1757059200000|2025-09-05 08:00:00|1147|1145|1146.25|1144.25|1147|1145|1145.25|1143.25|20
1757059500000|2025-09-05 08:05:00|1146.5|1144.5|1145.75|1143.75|1146.5|1144.5|1145.5|1143.5|9
1757059800000|2025-09-05 08:10:00|1146|1144|1146|1144|1147|1145|1146|1144|5
1757060100000|2025-09-05 08:15:00|1146.25|1144.25|1146.75|1144.75|1146.75|1144.75|1145.5|1143.5|2
1757060400000|2025-09-05 08:20:00|1146.5|1144.5|1147.25|1145.25|1147.25|1145.25|1146|1144|1
1757060700000|2025-09-05 08:25:00|1147.5|1145.5|1147|1145|1147.5|1145.5|1146.75|1144.75|5
1757061000000|2025-09-05 08:30:00|1146.75|1144.75|1147.5|1145.5|1148|1146|1146.75|1144.75|17
1757061300000|2025-09-05 08:35:00|1147.25|1145.25|1146.75|1144.75|1147.5|1145.5|1146.75|1144.75|3
1757061600000|2025-09-05 08:40:00|1147|1145|1146.75|1144.75|1147.25|1145.25|1146.25|1144.25|5
1757061900000|2025-09-05 08:45:00|1147|1145|1144.75|1142.75|1147.75|1145.75|1144.75|1142.75|7
1757062200000|2025-09-05 08:50:00|1145|1143|1141.75|1139.75|1145|1143|1141.75|1139.75|21
1757062500000|2025-09-05 08:55:00|1142|1140|1141.5|1139.5|1142|1140|1140.5|1138.5|10
1757062800000|2025-09-05 09:00:00|1141.75|1139.75|1143.5|1141.5|1144.25|1142.25|1141.75|1139.75|10
1757063100000|2025-09-05 09:05:00|1143.25|1141.25|1141.75|1139.75|1143.5|1141.5|1141.75|1139.75|5
1757063400000|2025-09-05 09:10:00|1142|1140|1142.5|1140.5|1142.75|1140.75|1141.75|1139.75|5
1757063700000|2025-09-05 09:15:00|1142.75|1140.75|1143|1141|1143.5|1141.5|1142.5|1140.5|4
1757064000000|2025-09-05 09:20:00|1142.75|1140.75|1141.5|1139.5|1142.75|1140.75|1140.75|1138.75|8
1757064300000|2025-09-05 09:25:00|1141.25|1139.25|1142.25|1140.25|1142.5|1140.5|1141.25|1139.25|5
1757064600000|2025-09-05 09:30:00|1142|1140|1140.5|1138.5|1142|1140|1140.25|1138.25|19
1757064900000|2025-09-05 09:35:00|1140.25|1138.25|1142|1140|1142|1140|1139.75|1137.75|5
1757065200000|2025-09-05 09:40:00|1142.25|1140.25|1142.5|1140.5|1142.5|1140.5|1141.75|1139.75|1
1757065500000|2025-09-05 09:45:00|1142.75|1140.75|1142|1140|1142.75|1140.75|1141.75|1139.75|1
1757065800000|2025-09-05 09:50:00|1141.75|1139.75|1141.5|1139.5|1142|1140|1141|1139|10
1757066100000|2025-09-05 09:55:00|1141.25|1139.25|1140.75|1138.75|1141.5|1139.5|1140|1138|7
1757066400000|2025-09-05 10:00:00|1140.25|1138.25|1139.75|1137.75|1140.75|1138.75|1139.5|1137.5|5
1757066700000|2025-09-05 10:05:00|1140|1138|1141.25|1139.25|1141.5|1139.5|1139.75|1137.75|8
1757067000000|2025-09-05 10:10:00|1141|1139|1142|1140|1142.25|1140.25|1140.5|1138.5|8
1757067300000|2025-09-05 10:15:00|1141.75|1139.75|1141|1139|1142|1140|1140.75|1138.75|2
1757067600000|2025-09-05 10:20:00|1141.25|1139.25|1142.5|1140.5|1142.5|1140.5|1141.25|1139.25|3
1757067900000|2025-09-05 10:25:00|1142.75|1140.75|1141.75|1139.75|1143|1141|1141.5|1139.5|5
1757068200000|2025-09-05 10:30:00|1141.5|1139.5|1140.5|1138.5|1141.75|1139.75|1139.5|1137.5|10
1757068500000|2025-09-05 10:35:00|1140.75|1138.75|1140.25|1138.25|1141.5|1139.5|1139.75|1137.75|4
1757068800000|2025-09-05 10:40:00|1140|1138|1140.5|1138.5|1140.5|1138.5|1139.75|1137.75|5
1757069100000|2025-09-05 10:45:00|1140.75|1138.75|1141.5|1139.5|1142.5|1140.5|1140.75|1138.75|23
1757069400000|2025-09-05 10:50:00|1141.25|1139.25|1140.25|1138.25|1141.25|1139.25|1139.75|1137.75|5
1757069700000|2025-09-05 10:55:00|1140|1138|1139|1137|1140|1138|1138.25|1136.25|28
1757070000000|2025-09-05 11:00:00|1138.75|1136.75|1139|1137|1139.5|1137.5|1137.25|1135.25|45
1757070300000|2025-09-05 11:05:00|1139.25|1137.25|1139.25|1137.25|1140.5|1138.5|1138.25|1136.25|11
1757070600000|2025-09-05 11:10:00|1139.5|1137.5|1140.75|1138.75|1141.75|1139.75|1139.5|1137.5|22
1757070900000|2025-09-05 11:15:00|1141|1139|1142.75|1140.75|1143.5|1141.5|1141|1139|16
1757071200000|2025-09-05 11:20:00|1143|1141|1144|1142|1144|1142|1142.75|1140.75|6
1757071500000|2025-09-05 11:25:00|1143.75|1141.75|1143|1141|1144|1142|1143|1141|6
1757071800000|2025-09-05 11:30:00|1143.25|1141.25|1142.75|1140.75|1143.5|1141.5|1142.75|1140.75|5
1757072100000|2025-09-05 11:35:00|1143.25|1141.25|1143.5|1141.5|1143.75|1141.75|1143.25|1141.25|4
1757072400000|2025-09-05 11:40:00|1143.75|1141.75|1144.5|1142.5|1144.5|1142.5|1143|1141|8
1757072700000|2025-09-05 11:45:00|1144.75|1142.75|1143|1141|1144.75|1142.75|1143|1141|4
1757073000000|2025-09-05 11:50:00|1142.75|1140.75|1143|1141|1143|1141|1141.25|1139.25|8
1757073300000|2025-09-05 11:55:00|1142.75|1140.75|1142.5|1140.5|1143|1141|1141.75|1139.75|4
1757073600000|2025-09-05 12:00:00|1142.75|1140.75|1124.5|1122.5|1143.75|1141.75|1120.5|1115.5|239
1757073900000|2025-09-05 12:05:00|1125|1123|1130.25|1128.25|1133.25|1131.25|1124.5|1121.75|114
1757074200000|2025-09-05 12:10:00|1130.5|1128.5|1130.75|1128.75|1132.75|1130.75|1129.5|1127.5|53
1757074500000|2025-09-05 12:15:00|1130.5|1128.5|1129.75|1127.75|1132.25|1129.25|1127.5|1125.5|16
1757074800000|2025-09-05 12:20:00|1130|1128|1131.5|1129.5|1131.5|1129.5|1125.75|1122.25|34
1757075100000|2025-09-05 12:25:00|1131.75|1129.75|1133.75|1128.75|1133.75|1130.25|1129|1126.75|11
1757075400000|2025-09-05 12:30:00|1135.25|1130.25|1145.25|1140.25|1149.75|1146.5|1133.5|1129.75|172
1757075700000|2025-09-05 12:35:00|1144.25|1142.25|1149|1147|1149|1147|1140.75|1138.25|79
1757076000000|2025-09-05 12:40:00|1148.75|1146.75|1145|1143|1149.5|1147.5|1141.5|1139.5|110
1757076300000|2025-09-05 12:45:00|1144.75|1142.75|1144.5|1142.5|1145.25|1143.25|1140|1138|47
1757076600000|2025-09-05 12:50:00|1143.5|1141.5|1149.25|1147.25|1149.75|1147.75|1143.25|1141.25|31
1757076900000|2025-09-05 12:55:00|1149.5|1147.5|1151|1149|1154|1152|1148.25|1146.25|69
1757077200000|2025-09-05 13:00:00|1150.75|1148.75|1147|1145|1153|1151|1146.25|1144.25|50
1757077500000|2025-09-05 13:05:00|1147.25|1145.25|1148.5|1146.5|1149.25|1147.25|1145.75|1143.75|25
1757077800000|2025-09-05 13:10:00|1147.5|1145.5|1150|1148|1150.25|1148.25|1145.75|1143.75|19
1757078100000|2025-09-05 13:15:00|1148.75|1146.75|1148.75|1146.75|1149.5|1147.5|1147.25|1145.25|11
1757078400000|2025-09-05 13:20:00|1149|1147|1145.25|1143.25|1149|1147|1144|1142|25
1757078700000|2025-09-05 13:25:00|1145.75|1143.75|1144.5|1142.5|1147.5|1145.5|1144.5|1142.5|18
1757079000000|2025-09-05 13:30:00|1145|1143|1143|1141|1145.75|1143.75|1141.5|1139.5|38
1757079300000|2025-09-05 13:35:00|1142.75|1140.75|1145.5|1143.5|1146.5|1144.5|1142|1140|36
1757079600000|2025-09-05 13:40:00|1145.75|1143.75|1150.25|1148.25|1151|1149|1145.25|1143.25|18
1757079900000|2025-09-05 13:45:00|1150|1148|1156.25|1154.25|1156.25|1154.25|1148.75|1145.75|43
1757080200000|2025-09-05 13:50:00|1155.75|1153.75|1154.5|1152.5|1156.5|1154.5|1152.5|1150.5|42
1757080500000|2025-09-05 13:55:00|1154.25|1152.25|1152.5|1150.5|1155.5|1153.5|1151.25|1149.25|38
1757080800000|2025-09-05 14:00:00|1152.25|1150.25|1153.25|1151.25|1153.5|1151.5|1149.5|1147.5|48
1757081100000|2025-09-05 14:05:00|1153.5|1151.5|1150|1148|1153.75|1151.75|1149.75|1147.75|18
1757081400000|2025-09-05 14:10:00|1149.75|1147.75|1147.25|1145.25|1150.25|1148.25|1147.25|1145.25|19
1757081700000|2025-09-05 14:15:00|1147|1145|1138|1136|1147.5|1145.5|1137.5|1135.5|48
1757082000000|2025-09-05 14:20:00|1137.75|1135.75|1131.5|1129.5|1139.75|1137.75|1130.75|1128.25|76
1757082300000|2025-09-05 14:25:00|1131.75|1129.75|1121.75|1119.75|1131.75|1129.75|1119.75|1117.75|84
1757082600000|2025-09-05 14:30:00|1121.5|1119.5|1125|1123|1127.25|1125.25|1118.5|1116.5|99
1757082900000|2025-09-05 14:35:00|1125.75|1123.75|1118.25|1116.25|1127.75|1125.75|1118.25|1116.25|53
1757083200000|2025-09-05 14:40:00|1118.5|1116.5|1123|1121|1123.25|1121.25|1118.5|1116.5|79
1757083500000|2025-09-05 14:45:00|1122.5|1120.5|1125.75|1123.75|1126.5|1124.5|1122.5|1120.5|38
1757083800000|2025-09-05 14:50:00|1126|1124|1128.75|1126.75|1130|1128|1125|1123|19
1757084100000|2025-09-05 14:55:00|1129|1127|1127.75|1125.75|1130.5|1128.5|1126.5|1124.5|24
1757084400000|2025-09-05 15:00:00|1127.5|1125.5|1127.25|1125.25|1128|1126|1125.25|1123.25|23
1757084700000|2025-09-05 15:05:00|1127|1125|1125.5|1123.5|1128|1126|1124.75|1122.75|23
1757085000000|2025-09-05 15:10:00|1125.25|1123.25|1123.25|1121.25|1125.5|1123.5|1121.75|1119.75|18
1757085300000|2025-09-05 15:15:00|1123.5|1121.5|1123|1121|1125.75|1123.75|1122|1120|24
1757085600000|2025-09-05 15:20:00|1123.25|1121.25|1122.75|1120.75|1123.25|1121.25|1121.75|1119.75|28
1757085900000|2025-09-05 15:25:00|1123|1121|1123.25|1121.25|1125.5|1123.5|1122.75|1120.75|35
1757086200000|2025-09-05 15:30:00|1123.5|1121.5|1124|1122|1125.25|1123.25|1123|1121|22
1757086500000|2025-09-05 15:35:00|1124.25|1122.25|1125|1123|1126|1124|1124.25|1122.25|18
1757086800000|2025-09-05 15:40:00|1124.75|1122.75|1126|1124|1128|1126|1124.5|1122.5|34
1757087100000|2025-09-05 15:45:00|1125.75|1123.75|1124.5|1122.5|1125.75|1123.75|1123.75|1121.75|15
1757087400000|2025-09-05 15:50:00|1125|1123|1124.25|1122.25|1126.5|1124.5|1124.25|1122.25|23
1757087700000|2025-09-05 15:55:00|1124|1122|1124.5|1122.5|1125|1123|1123.5|1121.5|17
1757088000000|2025-09-05 16:00:00|1124.25|1122.25|1126|1124|1126.25|1124.25|1124.25|1122.25|4
1757088300000|2025-09-05 16:05:00|1125.75|1123.75|1128.25|1126.25|1130|1128|1125.75|1123.75|21
1757088600000|2025-09-05 16:10:00|1128.5|1126.5|1129.5|1127.5|1129.5|1127.5|1128|1126|6
1757088900000|2025-09-05 16:15:00|1128.75|1126.75|1130.5|1128.5|1130.5|1128.5|1128.75|1126.75|33
1757089200000|2025-09-05 16:20:00|1130.25|1128.25|1131.25|1129.25|1132.25|1130.25|1130.25|1128.25|15
1757089500000|2025-09-05 16:25:00|1131.5|1129.5|1131.5|1129.5|1131.75|1129.75|1130|1128|11
1757089800000|2025-09-05 16:30:00|1131.75|1129.75|1130.5|1128.5|1131.75|1129.75|1130|1128|21
1757090100000|2025-09-05 16:35:00|1130|1128|1129.5|1127.5|1131|1129|1129.5|1127.5|21
1757090400000|2025-09-05 16:40:00|1129.75|1127.75|1133.5|1131.5|1133.5|1131.5|1129.75|1127.75|10
1757090700000|2025-09-05 16:45:00|1133.25|1131.25|1132|1130|1133.5|1131.5|1131.5|1129.5|34
1757091000000|2025-09-05 16:50:00|1132.25|1130.25|1130.5|1128.5|1133|1131|1130.5|1128.5|23
1757091300000|2025-09-05 16:55:00|1130.25|1128.25|1130.75|1128.75|1131.25|1129.25|1128.75|1126.75|149
1757091600000|2025-09-05 17:00:00|1130.5|1128.5|1129.25|1127.25|1131|1129|1127.5|1125.5|23
1757091900000|2025-09-05 17:05:00|1129|1127|1129|1127|1129.25|1127.25|1127.25|1125.25|12
1757092200000|2025-09-05 17:10:00|1129.25|1127.25|1128.5|1126.5|1129.25|1127.25|1128.25|1126.25|8
1757092500000|2025-09-05 17:15:00|1128.25|1126.25|1129.25|1127.25|1130.25|1128.25|1128.25|1126.25|10
1757092800000|2025-09-05 17:20:00|1129.5|1127.5|1130.5|1128.5|1131.5|1129.5|1129.5|1127.5|19
1757093100000|2025-09-05 17:25:00|1130.25|1128.25|1130.25|1128.25|1130.75|1128.75|1129.75|1127.75|7
1757093400000|2025-09-05 17:30:00|1130.5|1128.5|1130|1128|1130.5|1128.5|1129.25|1127.25|9
1757093700000|2025-09-05 17:35:00|1130.25|1128.25|1129.25|1127.25|1130.5|1128.5|1129|1127|4
1757094000000|2025-09-05 17:40:00|1129|1127|1128.5|1126.5|1129|1127|1127.75|1125.75|1
1757094300000|2025-09-05 17:45:00|1128.75|1126.75|1128.5|1126.5|1129.5|1127.5|1128.5|1126.5|1
1757094600000|2025-09-05 17:50:00|1129|1127|1128.75|1126.75|1129|1127|1128.5|1126.5|1
1757094900000|2025-09-05 17:55:00|1129|1127|1129.5|1127.5|1129.75|1127.75|1128.75|1126.75|12
1757095200000|2025-09-05 18:00:00|1129.75|1127.75|1129|1127|1130|1128|1129|1127|5
1757095500000|2025-09-05 18:05:00|1128.75|1126.75|1128|1126|1128.75|1126.75|1127.5|1125.5|3
1757095800000|2025-09-05 18:10:00|1128.25|1126.25|1128|1126|1128.75|1126.75|1128|1126|2
1757096100000|2025-09-05 18:15:00|1128.25|1126.25|1128.5|1126.5|1128.5|1126.5|1127.75|1125.75|1
1757096400000|2025-09-05 18:20:00|1128.75|1126.75|1129|1127|1129|1127|1128|1126|9
1757096700000|2025-09-05 18:25:00|1128.75|1126.75|1128.75|1126.75|1129.25|1127.25|1128.5|1126.5|1
1757097000000|2025-09-05 18:30:00|1128.5|1126.5|1128|1126|1128.75|1126.75|1128|1126|0
1757097300000|2025-09-05 18:35:00|1128.5|1126.5|1129|1127|1129.5|1127.5|1128.5|1126.5|11
1757097600000|2025-09-05 18:40:00|1129.25|1127.25|1129|1127|1129.25|1127.25|1128.25|1126.25|5
1757097900000|2025-09-05 18:45:00|1129.25|1127.25|1130.5|1128.5|1130.5|1128.5|1128.75|1126.75|4
1757098200000|2025-09-05 18:50:00|1130.25|1128.25|1130.5|1128.5|1130.5|1128.5|1130.25|1128.25|2
1757098500000|2025-09-05 18:55:00|1130.25|1128.25|1131|1129|1131|1129|1130|1128|4
1757098800000|2025-09-05 19:00:00|1131.25|1129.25|1130.75|1128.75|1131.25|1129.25|1130.5|1128.5|2
1757099100000|2025-09-05 19:05:00|1131|1129|1130.75|1128.75|1131|1129|1130.5|1128.5|2
1757099400000|2025-09-05 19:10:00|1131|1129|1130|1128|1131.25|1129.25|1130|1128|3
1757099700000|2025-09-05 19:15:00|1130.25|1128.25|1130.5|1128.5|1130.5|1128.5|1130|1128|0
1757100000000|2025-09-05 19:20:00|1130.25|1128.25|1131.5|1129.5|1131.75|1129.75|1130.25|1128.25|6
1757100300000|2025-09-05 19:25:00|1131.25|1129.25|1131.5|1129.5|1131.5|1129.5|1131.25|1129.25|0
1757100600000|2025-09-05 19:30:00|1131.25|1129.25|1131|1129|1131.5|1129.5|1130.75|1128.75|3
1757100900000|2025-09-05 19:35:00|1131.25|1129.25|1132|1130|1132.25|1130.25|1131.25|1129.25|2
1757101200000|2025-09-05 19:40:00|1132.25|1130.25|1130.5|1128.5|1132.25|1130.25|1130.25|1128.25|6
1757101500000|2025-09-05 19:45:00|1130.75|1128.75|1131|1129|1131|1129|1130.5|1128.5|3
1757101800000|2025-09-05 19:50:00|1130.75|1128.75|1130|1128|1131|1129|1130|1128|14
1757102100000|2025-09-05 19:55:00|1130.25|1128.25|1129.5|1127.5|1132.75|1130.75|1129.25|1127.25|27
1757102400000|2025-09-05 20:00:00|1129.25|1127.25|1129|1127|1129.25|1127.25|1128.25|1126.25|5
1757102700000|2025-09-05 20:05:00|1129.25|1127.25|1129.25|1127.25|1130|1128|1129.25|1127.25|2
1757103000000|2025-09-05 20:10:00|1129|1127|1128.5|1126.5|1129.5|1127.5|1128.5|1126.5|0
1757103300000|2025-09-05 20:15:00|1128.25|1126.25|1128.5|1126.5|1128.5|1126.5|1128.25|1126.25|1
1757103600000|2025-09-05 20:20:00|1127.75|1125.75|1127.5|1125.5|1128|1126|1127.25|1125.25|9
1757103900000|2025-09-05 20:25:00|1127.25|1125.25|1127.5|1125.5|1127.5|1125.5|1127|1125|0
1757104200000|2025-09-05 20:30:00|1127.75|1125.75|1127.5|1125.5|1127.75|1125.75|1127.5|1125.5|0
1757104500000|2025-09-05 20:35:00|1127.25|1125.25|1128|1126|1128|1126|1127.25|1125.25|2
1757104800000|2025-09-05 20:40:00|1128.25|1126.25|1128.25|1126.25|1128.75|1126.75|1128|1126|3
1757105100000|2025-09-05 20:45:00|1128.5|1126.5|1128|1126|1128.5|1126.5|1127.75|1125.75|3
1757105400000|2025-09-05 20:50:00|1127.75|1125.75|1128.25|1126.25|1129|1127|1127.5|1125.5|2
1757105700000|2025-09-05 20:55:00|1128.5|1126.5|1128.25|1126.25|1129|1127|1127.75|1125.75|12
1757282400000|2025-09-07 22:00:00|1127.5|1123|1127.75|1122.75|1127.75|1124|1125.25|1122|2
1757282700000|2025-09-07 22:05:00|1126.5|1124.5|1125.5|1123.5|1127.75|1124.75|1125.5|1122.75|1
1757283000000|2025-09-07 22:10:00|1126.75|1121.75|1122.5|1120.5|1126.75|1123.5|1122.5|1120.5|4
1757283300000|2025-09-07 22:15:00|1121.75|1119.75|1122.75|1120.75|1123.25|1121.25|1118.75|1116.75|18
1757283600000|2025-09-07 22:20:00|1123.25|1121.25|1124|1122|1124.25|1122.25|1122.75|1120.75|1
1757283900000|2025-09-07 22:25:00|1123.75|1121.75|1124.5|1122.5|1127.25|1124|1123.75|1121.25|3
1757284200000|2025-09-07 22:30:00|1126.25|1121.25|1125.25|1120.25|1126.25|1122.5|1124.5|1120.25|1
1757284500000|2025-09-07 22:35:00|1124|1122|1123|1121|1124|1122|1122.75|1120.75|2
1757284800000|2025-09-07 22:40:00|1121.5|1119.5|1124.5|1122.5|1124.5|1122.5|1121.25|1119.25|7
1757285100000|2025-09-07 22:45:00|1124.75|1122.75|1124|1122|1124.75|1122.75|1123.75|1121.75|1
1757285400000|2025-09-07 22:50:00|1124.25|1122.25|1125.25|1123.25|1125.5|1123.5|1124.25|1122.25|1
1757285700000|2025-09-07 22:55:00|1125|1123|1125.25|1123.25|1125.25|1123.25|1125|1123|0
1757286000000|2025-09-07 23:00:00|1125.5|1123.5|1126.5|1124.5|1127|1125|1125.25|1123.25|2
1757286300000|2025-09-07 23:05:00|1126.75|1124.75|1127.75|1125.75|1128|1126|1126.5|1124.5|3
1757286600000|2025-09-07 23:10:00|1128|1126|1127.75|1125.75|1128|1126|1127.75|1125.75|0
1757286900000|2025-09-07 23:15:00|1128|1126|1127.25|1125.25|1128.5|1126.5|1127.25|1125.25|0
1757287200000|2025-09-07 23:20:00|1127.5|1125.5|1126.25|1124.25|1129.25|1126|1126|1124|5
1757287500000|2025-09-07 23:25:00|1126.5|1124.5|1126.75|1124.75|1128.25|1126.25|1125.75|1123.75|11
1757287800000|2025-09-07 23:30:00|1126.5|1124.5|1125.5|1123.5|1126.75|1124.75|1125.5|1123.5|4
1757288100000|2025-09-07 23:35:00|1125.75|1123.75|1126|1124|1127.75|1124.5|1125|1122.75|1
1757288400000|2025-09-07 23:40:00|1125.75|1123.75|1125.5|1123.5|1126|1124|1125.5|1123.5|0
1757288700000|2025-09-07 23:45:00|1125.75|1123.75|1126.25|1124.25|1126.5|1124.5|1125|1123|0
1757289000000|2025-09-07 23:50:00|1126.5|1124.5|1127.5|1125.5|1128.25|1126.25|1126.5|1124.5|0
1757289300000|2025-09-07 23:55:00|1127.25|1125.25|1126|1124|1127.5|1125.5|1125.75|1123.75|0
1757289600000|2025-09-08 00:00:00|1126.25|1124.25|1123.25|1121.25|1126.25|1124.25|1122.75|1120.75|7
1757289900000|2025-09-08 00:05:00|1123.5|1121.5|1123.5|1121.5|1124.5|1122.5|1123.25|1121.25|4
1757290200000|2025-09-08 00:10:00|1124.25|1122.25|1123.25|1121.25|1124.5|1122.5|1122.75|1120.75|13
1757290500000|2025-09-08 00:15:00|1123|1121|1121.25|1119.25|1123|1121|1121.25|1119.25|4
1757290800000|2025-09-08 00:20:00|1121.5|1119.5|1121.5|1119.5|1122.5|1120.5|1120.25|1118.25|5
1757291100000|2025-09-08 00:25:00|1121.75|1119.75|1121.5|1119.5|1121.75|1119.75|1121|1119|3
1757291400000|2025-09-08 00:30:00|1121.25|1119.25|1120.5|1118.5|1121.5|1119.5|1120|1118|1
1757291700000|2025-09-08 00:35:00|1120.25|1118.25|1121.25|1119.25|1121.25|1119.25|1119.75|1117.75|0
1757292000000|2025-09-08 00:40:00|1121|1119|1121.25|1119.25|1121.75|1119.75|1121|1119|0
1757292300000|2025-09-08 00:45:00|1121.5|1119.5|1120.75|1118.75|1121.75|1119.75|1120.5|1118.5|0
1757292600000|2025-09-08 00:50:00|1121.5|1119.5|1122.5|1120.5|1122.5|1120.5|1121.25|1119.25|2
1757292900000|2025-09-08 00:55:00|1122.25|1120.25|1124|1122|1124.25|1122.25|1122.25|1120.25|2
1757293200000|2025-09-08 01:00:00|1123.75|1121.75|1125|1123|1127|1125|1123.25|1121.25|16
1757293500000|2025-09-08 01:05:00|1125.25|1123.25|1122|1120|1125.25|1123.25|1122|1120|3
1757293800000|2025-09-08 01:10:00|1122.25|1120.25|1124|1122|1124.75|1122.75|1121|1119|5
1757294100000|2025-09-08 01:15:00|1123.75|1121.75|1122.5|1120.5|1124|1122|1122|1120|6
1757294400000|2025-09-08 01:20:00|1122.75|1120.75|1124|1122|1124.25|1122.25|1122.75|1120.75|7
1757294700000|2025-09-08 01:25:00|1123.75|1121.75|1125|1123|1125.75|1123.75|1123.75|1121.75|17
1757295000000|2025-09-08 01:30:00|1124.75|1122.75|1126.5|1124.5|1126.75|1124.75|1124.25|1122.25|11
1757295300000|2025-09-08 01:35:00|1126.75|1124.75|1126.5|1124.5|1128.5|1126.5|1126|1124|12
1757295600000|2025-09-08 01:40:00|1126.25|1124.25|1126.5|1124.5|1126.75|1124.75|1125.75|1123.75|1
1757295900000|2025-09-08 01:45:00|1126.25|1124.25|1124.5|1122.5|1126.5|1124.5|1124|1122|1
1757296200000|2025-09-08 01:50:00|1124.75|1122.75|1126.25|1124.25|1127|1125|1124.75|1122.75|3
1757296500000|2025-09-08 01:55:00|1126|1124|1126.5|1124.5|1127|1125|1126|1124|1
1757296800000|2025-09-08 02:00:00|1126.25|1124.25|1125|1123|1127|1125|1125|1123|1
1757297100000|2025-09-08 02:05:00|1124.75|1122.75|1124.5|1122.5|1125.75|1123.75|1124.5|1122.5|0
1757297400000|2025-09-08 02:10:00|1124.25|1122.25|1122.25|1120.25|1124.5|1122.5|1121|1119|7
1757297700000|2025-09-08 02:15:00|1122|1120|1123|1121|1123.25|1121.25|1122|1120|2
1757298000000|2025-09-08 02:20:00|1122.75|1120.75|1123.5|1121.5|1124|1122|1122.25|1120.25|1
1757298300000|2025-09-08 02:25:00|1123.25|1121.25|1123.5|1121.5|1124|1122|1122.75|1120.75|3
1757298600000|2025-09-08 02:30:00|1124|1122|1124.5|1122.5|1125|1123|1123.5|1121.5|0
1757298900000|2025-09-08 02:35:00|1124.25|1122.25|1123.75|1121.75|1124.5|1122.5|1123.25|1121.25|0
1757299200000|2025-09-08 02:40:00|1123.5|1121.5|1123.5|1121.5|1124.25|1122.25|1123.25|1121.25|0
1757299500000|2025-09-08 02:45:00|1123.75|1121.75|1125.25|1123.25|1125.75|1123.75|1123.25|1121.25|2
1757299800000|2025-09-08 02:50:00|1125.5|1123.5|1125.75|1123.75|1126.25|1124.25|1125|1123|1
1757300100000|2025-09-08 02:55:00|1126|1124|1126|1124|1126.75|1124.75|1125.5|1123.5|0
1757300400000|2025-09-08 03:00:00|1125.75|1123.75|1128.5|1126.5|1128.5|1126.5|1125.5|1123.5|21
1757300700000|2025-09-08 03:05:00|1128|1126|1128|1126|1128.75|1126.75|1127.25|1125.25|9
1757301000000|2025-09-08 03:10:00|1128.25|1126.25|1127.25|1125.25|1128.25|1126.25|1126.5|1124.5|2
1757301300000|2025-09-08 03:15:00|1127|1125|1127.5|1125.5|1127.75|1125.75|1126.75|1124.75|0
1757301600000|2025-09-08 03:20:00|1127.25|1125.25|1127.25|1125.25|1127.75|1125.75|1126.75|1124.75|1
1757301900000|2025-09-08 03:25:00|1127.5|1125.5|1127.5|1125.5|1128|1126|1127|1125|3
1757302200000|2025-09-08 03:30:00|1127.25|1125.25|1127.25|1125.25|1127.75|1125.75|1126.75|1124.75|1
1757302500000|2025-09-08 03:35:00|1127.5|1125.5|1128.25|1126.25|1128.75|1126.75|1127.25|1125.25|1
1757302800000|2025-09-08 03:40:00|1128.5|1126.5|1128.5|1126.5|1128.75|1126.75|1127.75|1125.75|0
1757303100000|2025-09-08 03:45:00|1128.25|1126.25|1126.5|1124.5|1128.25|1126.25|1126.5|1124.5|3
1757303400000|2025-09-08 03:50:00|1126.75|1124.75|1126.5|1124.5|1126.75|1124.75|1126.5|1124.5|3
1757303700000|2025-09-08 03:55:00|1126.25|1124.25|1125.75|1123.75|1126.5|1124.5|1125|1123|4
1757304000000|2025-09-08 04:00:00|1125|1123|1125|1123|1125.5|1123.5|1124|1122|3
1757304300000|2025-09-08 04:05:00|1125.25|1123.25|1125|1123|1125.5|1123.5|1125|1123|0
1757304600000|2025-09-08 04:10:00|1124.75|1122.75|1125.25|1123.25|1125.25|1123.25|1124.5|1122.5|1
1757304900000|2025-09-08 04:15:00|1125|1123|1126.25|1124.25|1126.25|1124.25|1125|1123|0
1757305200000|2025-09-08 04:20:00|1126.5|1124.5|1127|1125|1127.25|1125.25|1126.5|1124.5|2
1757305500000|2025-09-08 04:25:00|1126.75|1124.75|1127.25|1125.25|1127.25|1125.25|1126.75|1124.75|0
1757305800000|2025-09-08 04:30:00|1127|1125|1126.5|1124.5|1127.25|1125.25|1126.5|1124.5|0
1757306100000|2025-09-08 04:35:00|1126.25|1124.25|1126.25|1124.25|1126.25|1124.25|1126|1124|0
1757306400000|2025-09-08 04:40:00|1126|1124|1126.25|1124.25|1126.25|1124.25|1126|1124|0
1757306700000|2025-09-08 04:45:00|1126.5|1124.5|1126.5|1124.5|1126.5|1124.5|1126|1124|1
1757307000000|2025-09-08 04:50:00|1126|1124|1126.5|1124.5|1126.5|1124.5|1126|1124|0
1757307300000|2025-09-08 04:55:00|1126.75|1124.75|1125.5|1123.5|1126.75|1124.75|1125|1123|2
1757307600000|2025-09-08 05:00:00|1125.25|1123.25|1126|1124|1126.5|1124.5|1125|1123|0
1757307900000|2025-09-08 05:05:00|1126.25|1124.25|1126.25|1124.25|1126.5|1124.5|1126|1124|0
1757308200000|2025-09-08 05:10:00|1126|1124|1125.75|1123.75|1126.5|1124.5|1125.25|1123.25|5
1757308500000|2025-09-08 05:15:00|1125.5|1123.5|1125.75|1123.75|1126.5|1124.5|1125.5|1123.5|1
1757308800000|2025-09-08 05:20:00|1125.5|1123.5|1125|1123|1125.75|1123.75|1124.75|1122.75|0
1757309100000|2025-09-08 05:25:00|1124.75|1122.75|1125|1123|1125.5|1123.5|1124.5|1122.5|1
1757309400000|2025-09-08 05:30:00|1125.25|1123.25|1125.75|1123.75|1126.25|1124.25|1124.75|1122.75|0
1757309700000|2025-09-08 05:35:00|1126|1124|1126.5|1124.5|1126.5|1124.5|1125.75|1123.75|0
1757310000000|2025-09-08 05:40:00|1126.25|1124.25|1126|1124|1126.5|1124.5|1125.5|1123.5|0
1757310300000|2025-09-08 05:45:00|1126.25|1124.25|1129.5|1127.5|1130|1128|1126.25|1124.25|7
1757310600000|2025-09-08 05:50:00|1129.75|1127.75|1130.75|1128.75|1131|1129|1129.25|1127.25|3
1757310900000|2025-09-08 05:55:00|1131|1129|1132|1130|1132.75|1130.75|1130.75|1128.75|4
1757311200000|2025-09-08 06:00:00|1132.25|1130.25|1132.75|1130.75|1133.5|1131.5|1131.5|1129.5|10
1757311500000|2025-09-08 06:05:00|1133|1131|1132.75|1130.75|1133.5|1131.5|1132|1130|1
1757311800000|2025-09-08 06:10:00|1133|1131|1135.5|1133.5|1135.5|1133.5|1133|1131|5
1757312100000|2025-09-08 06:15:00|1135|1133|1133.75|1131.75|1135|1133|1133.5|1131.5|9
1757312400000|2025-09-08 06:20:00|1134|1132|1135.25|1133.25|1136|1134|1134|1132|6
1757312700000|2025-09-08 06:25:00|1135.5|1133.5|1136.5|1134.5|1136.75|1134.75|1135.5|1133.5|6
1757313000000|2025-09-08 06:30:00|1136.75|1134.75|1137|1135|1137.25|1135.25|1136|1134|9
1757313300000|2025-09-08 06:35:00|1136.75|1134.75|1137.5|1135.5|1138|1136|1136.75|1134.75|2
1757313600000|2025-09-08 06:40:00|1137.25|1135.25|1139.5|1137.5|1139.75|1137.75|1136.75|1134.75|24
1757313900000|2025-09-08 06:45:00|1139.25|1137.25|1138|1136|1140.75|1138.75|1137.25|1135.25|18
1757314200000|2025-09-08 06:50:00|1137.5|1135.5|1138.5|1136.5|1138.5|1136.5|1137.5|1135.5|4
1757314500000|2025-09-08 06:55:00|1138.75|1136.75|1139.5|1137.5|1140.5|1138.5|1138.5|1136.5|14
1757314800000|2025-09-08 07:00:00|1139|1137|1138|1136|1139.25|1137.25|1137.5|1135.5|35
1757315100000|2025-09-08 07:05:00|1138.25|1136.25|1137.5|1135.5|1138.25|1136.25|1136.25|1134.25|10
1757315400000|2025-09-08 07:10:00|1137.75|1135.75|1141.25|1139.25|1141.25|1139.25|1137.75|1135.75|15
1757315700000|2025-09-08 07:15:00|1141.5|1139.5|1147|1145|1148|1146|1141.5|1139.5|94
1757316000000|2025-09-08 07:20:00|1146.75|1144.75|1146.5|1144.5|1149.25|1147.25|1145.75|1143.75|14
1757316300000|2025-09-08 07:25:00|1146.75|1144.75|1144.5|1142.5|1146.75|1144.75|1143.75|1141.75|13
1757316600000|2025-09-08 07:30:00|1144|1142|1144|1142|1146|1144|1144|1142|10
1757316900000|2025-09-08 07:35:00|1144.5|1142.5|1145|1143|1145|1143|1143.5|1141.5|3
1757317200000|2025-09-08 07:40:00|1144.75|1142.75|1145|1143|1146|1144|1144.25|1142.25|9
1757317500000|2025-09-08 07:45:00|1145.5|1143.5|1143|1141|1145.5|1143.5|1143|1141|5
1757317800000|2025-09-08 07:50:00|1142.5|1140.5|1141|1139|1142.5|1140.5|1140.5|1138.5|26
1757318100000|2025-09-08 07:55:00|1141.25|1139.25|1143.5|1141.5|1143.5|1141.5|1141|1139|7
1757318400000|2025-09-08 08:00:00|1144|1142|1144|1142|1144.5|1142.5|1143|1141|7
1757318700000|2025-09-08 08:05:00|1144.25|1142.25|1142.75|1140.75|1144.25|1142.25|1142.25|1140.25|3
1757319000000|2025-09-08 08:10:00|1143|1141|1144.75|1142.75|1144.75|1142.75|1143|1141|7
1757319300000|2025-09-08 08:15:00|1145.25|1143.25|1144.5|1142.5|1145.25|1143.25|1143.75|1141.75|14
1757319600000|2025-09-08 08:20:00|1144.75|1142.75|1144|1142|1145.25|1143.25|1144|1142|7
1757319900000|2025-09-08 08:25:00|1143.75|1141.75|1142|1140|1143.75|1141.75|1141.5|1139.5|11
1757320200000|2025-09-08 08:30:00|1141.75|1139.75|1140.75|1138.75|1142.25|1140.25|1140.75|1138.75|7
1757320500000|2025-09-08 08:35:00|1140.25|1138.25|1140.5|1138.5|1141|1139|1138.5|1136.5|25
1757320800000|2025-09-08 08:40:00|1141|1139|1145|1143|1145.75|1143.75|1139.75|1137.75|15
1757321100000|2025-09-08 08:45:00|1144.75|1142.75|1144|1142|1144.75|1142.75|1142|1140|17
1757321400000|2025-09-08 08:50:00|1143.75|1141.75|1144.5|1142.5|1145.5|1143.5|1142|1140|29
1757321700000|2025-09-08 08:55:00|1143.75|1141.75|1142.5|1140.5|1143.75|1141.75|1141.5|1139.5|13
1757322000000|2025-09-08 09:00:00|1142.25|1140.25|1141.5|1139.5|1143|1141|1140.5|1138.5|23
1757322300000|2025-09-08 09:05:00|1141.75|1139.75|1143.25|1141.25|1144|1142|1141.75|1139.75|5
1757322600000|2025-09-08 09:10:00|1143.5|1141.5|1145.25|1143.25|1146|1144|1142.5|1140.5|42
1757322900000|2025-09-08 09:15:00|1145.75|1143.75|1146|1144|1147|1145|1144|1142|47
1757323200000|2025-09-08 09:20:00|1146.25|1144.25|1144.5|1142.5|1147.25|1145.25|1143.5|1141.5|55
1757323500000|2025-09-08 09:25:00|1144.25|1142.25|1142|1140|1146|1144|1141.5|1139.5|23
1757323800000|2025-09-08 09:30:00|1141.75|1139.75|1144.5|1142.5|1145|1143|1141.75|1139.75|11
1757324100000|2025-09-08 09:35:00|1144.75|1142.75|1145.5|1143.5|1145.75|1143.75|1142|1140|38
1757324400000|2025-09-08 09:40:00|1145.25|1143.25|1145.5|1143.5|1146|1144|1145|1143|5
1757324700000|2025-09-08 09:45:00|1145.75|1143.75|1145|1143|1145.75|1143.75|1145|1143|2
1757325000000|2025-09-08 09:50:00|1144.75|1142.75|1144.5|1142.5|1145|1143|1143.75|1141.75|4
1757325300000|2025-09-08 09:55:00|1144|1142|1145|1143|1145.25|1143.25|1144|1142|5
1757325600000|2025-09-08 10:00:00|1144.75|1142.75|1145|1143|1145|1143|1143.25|1141.25|16
1757325900000|2025-09-08 10:05:00|1144.75|1142.75|1144.5|1142.5|1145|1143|1144.25|1142.25|3
1757326200000|2025-09-08 10:10:00|1144.75|1142.75|1146.75|1144.75|1146.75|1144.75|1144.5|1142.5|11
1757326500000|2025-09-08 10:15:00|1146.5|1144.5|1146|1144|1146.5|1144.5|1145|1143|21
1757326800000|2025-09-08 10:20:00|1146.25|1144.25|1148|1146|1148.25|1146.25|1145.5|1143.5|29
1757327100000|2025-09-08 10:25:00|1148.25|1146.25|1150.25|1148.25|1150.25|1148.25|1148.25|1146.25|35
1757327400000|2025-09-08 10:30:00|1150|1148|1148|1146|1150|1148|1146.25|1144.25|37
1757327700000|2025-09-08 10:35:00|1148.25|1146.25|1147.5|1145.5|1148.75|1146.75|1147.5|1145.5|8
1757328000000|2025-09-08 10:40:00|1147.25|1145.25|1147|1145|1147.5|1145.5|1144.75|1142.75|8
1757328300000|2025-09-08 10:45:00|1147.25|1145.25|1145.75|1143.75|1147.5|1145.5|1145.5|1143.5|9
1757328600000|2025-09-08 10:50:00|1146|1144|1144.75|1142.75|1146|1144|1144.75|1142.75|3
1757328900000|2025-09-08 10:55:00|1145.25|1143.25|1145.5|1143.5|1147|1145|1145|1143|11
1757329200000|2025-09-08 11:00:00|1145.75|1143.75|1146|1144|1146.25|1144.25|1145|1143|5
1757329500000|2025-09-08 11:05:00|1145.75|1143.75|1145.5|1143.5|1145.75|1143.75|1144.5|1142.5|8
1757329800000|2025-09-08 11:10:00|1145.25|1143.25|1145.5|1143.5|1145.75|1143.75|1145.25|1143.25|0
1757330100000|2025-09-08 11:15:00|1146|1144|1146.5|1144.5|1146.75|1144.75|1145.5|1143.5|3
1757330400000|2025-09-08 11:20:00|1146.75|1144.75|1147.75|1145.75|1149|1147|1146.75|1144.75|22
1757330700000|2025-09-08 11:25:00|1148.5|1146.5|1148|1146|1149.75|1147.75|1148|1146|27
1757331000000|2025-09-08 11:30:00|1148.25|1146.25|1148.25|1146.25|1149.5|1147.5|1147.75|1145.75|21
1757331300000|2025-09-08 11:35:00|1147.75|1145.75|1148.75|1146.75|1150.5|1148.5|1147.75|1145.75|15
1757331600000|2025-09-08 11:40:00|1148.5|1146.5|1148|1146|1148.75|1146.75|1147.25|1145.25|5
1757331900000|2025-09-08 11:45:00|1148.25|1146.25|1146.5|1144.5|1148.5|1146.5|1146|1144|10
1757332200000|2025-09-08 11:50:00|1146.75|1144.75|1149.5|1147.5|1149.75|1147.75|1146.5|1144.5|18
1757332500000|2025-09-08 11:55:00|1149.25|1147.25|1149.5|1147.5|1150|1148|1149.25|1147.25|14
1757332800000|2025-09-08 12:00:00|1149.25|1147.25|1146.5|1144.5|1150|1148|1146|1144|38
1757333100000|2025-09-08 12:05:00|1146.25|1144.25|1144.25|1142.25|1146.25|1144.25|1143.25|1141.25|23
1757333400000|2025-09-08 12:10:00|1144|1142|1147.5|1145.5|1148.25|1146.25|1144|1142|24
1757333700000|2025-09-08 12:15:00|1147.25|1145.25|1150|1148|1150.5|1148.5|1147.25|1145.25|19
1757334000000|2025-09-08 12:20:00|1150.5|1148.5|1149.5|1147.5|1151|1149|1148.75|1146.75|18
1757334300000|2025-09-08 12:25:00|1149.75|1147.75|1152|1150|1152.25|1150.25|1149.75|1147.75|29
1757334600000|2025-09-08 12:30:00|1151.75|1149.75|1150|1148|1153.25|1151.25|1150|1148|41
1757334900000|2025-09-08 12:35:00|1149.75|1147.75|1151|1149|1151.25|1149.25|1149|1147|12
1757335200000|2025-09-08 12:40:00|1151.5|1149.5|1154.5|1152.5|1154.75|1152.75|1151.25|1149.25|34
1757335500000|2025-09-08 12:45:00|1154.75|1152.75|1154|1152|1155.75|1153.75|1153.5|1151.5|46
1757335800000|2025-09-08 12:50:00|1154.25|1152.25|1151|1149|1154.5|1152.5|1150.75|1148.75|25
1757336100000|2025-09-08 12:55:00|1151.25|1149.25|1151.25|1149.25|1152.25|1150.25|1151|1149|8
1757336400000|2025-09-08 13:00:00|1151|1149|1154|1152|1157.5|1155.5|1151|1149|70
1757336700000|2025-09-08 13:05:00|1154.25|1152.25|1152.5|1150.5|1155|1153|1151.25|1149.25|39
1757337000000|2025-09-08 13:10:00|1153|1151|1153|1151|1154|1152|1150.5|1148.5|29
1757337300000|2025-09-08 13:15:00|1153.25|1151.25|1153|1151|1153.5|1151.5|1151.25|1149.25|24
1757337600000|2025-09-08 13:20:00|1153.25|1151.25|1153.25|1151.25|1154|1152|1152.25|1150.25|8
1757337900000|2025-09-08 13:25:00|1153.5|1151.5|1154|1152|1156.5|1154.5|1153|1151|18
1757338200000|2025-09-08 13:30:00|1154.25|1152.25|1157.25|1155.25|1158|1156|1153.75|1151.75|30
1757338500000|2025-09-08 13:35:00|1157.5|1155.5|1156.5|1154.5|1160.25|1158.25|1156.25|1154.25|68
1757338800000|2025-09-08 13:40:00|1156.25|1154.25|1157|1155|1157.5|1155.5|1155.5|1153.5|14
1757339100000|2025-09-08 13:45:00|1157.25|1155.25|1156.5|1154.5|1159|1157|1155.5|1153.5|26
1757339400000|2025-09-08 13:50:00|1156.25|1154.25|1157.5|1155.5|1159.5|1157.5|1156.25|1154.25|26
1757339700000|2025-09-08 13:55:00|1157.25|1155.25|1160|1158|1160.25|1158.25|1156.25|1154.25|38
1757340000000|2025-09-08 14:00:00|1159.75|1157.75|1159|1157|1162.75|1160.75|1158.75|1156.75|61
1757340300000|2025-09-08 14:05:00|1159.25|1157.25|1158|1156|1159.5|1157.5|1157.25|1155.25|9
1757340600000|2025-09-08 14:10:00|1157.75|1155.75|1153.75|1151.75|1157.75|1155.75|1153.75|1151.75|33
1757340900000|2025-09-08 14:15:00|1154|1152|1155|1153|1156.25|1154.25|1153|1151|30
1757341200000|2025-09-08 14:20:00|1154.75|1152.75|1155.75|1153.75|1157.25|1155.25|1154|1152|15
1757341500000|2025-09-08 14:25:00|1156|1154|1155.75|1153.75|1157.5|1155.5|1155|1153|26
1757341800000|2025-09-08 14:30:00|1156|1154|1158.5|1156.5|1158.5|1156.5|1156|1154|24
1757342100000|2025-09-08 14:35:00|1158.25|1156.25|1159.25|1157.25|1160.75|1158.75|1158.25|1156.25|31
1757342400000|2025-09-08 14:40:00|1159|1157|1160|1158|1160.75|1158.75|1157.5|1155.5|19
1757342700000|2025-09-08 14:45:00|1159.75|1157.75|1160.25|1158.25|1161|1159|1159.5|1157.5|28
1757343000000|2025-09-08 14:50:00|1160|1158|1163.5|1161.5|1163.75|1161.75|1160|1158|39
1757343300000|2025-09-08 14:55:00|1163.25|1161.25|1164.5|1162.5|1164.5|1162.5|1162.5|1160.5|34
1757343600000|2025-09-08 15:00:00|1164.75|1162.75|1165.5|1163.5|1165.5|1163.5|1162.75|1160.75|51
1757343900000|2025-09-08 15:05:00|1166|1164|1165.5|1163.5|1166|1164|1163.5|1161.5|18
1757344200000|2025-09-08 15:10:00|1165.75|1163.75|1165.5|1163.5|1166.25|1164.25|1165.25|1163.25|38
1757344500000|2025-09-08 15:15:00|1164.75|1162.75|1163.25|1161.25|1164.75|1162.75|1162|1160|42
1757344800000|2025-09-08 15:20:00|1163.5|1161.5|1159.75|1157.75|1164|1162|1159.25|1157.25|79
1757345100000|2025-09-08 15:25:00|1159.5|1157.5|1157|1155|1160.5|1158.5|1156.75|1154.75|32
1757345400000|2025-09-08 15:30:00|1155.75|1153.75|1154|1152|1157.25|1155.25|1151.25|1147.25|36
1757345700000|2025-09-08 15:35:00|1153.5|1151.5|1154.5|1152.5|1155.75|1153.75|1151.75|1149.75|54
1757346000000|2025-09-08 15:40:00|1154.25|1152.25|1152|1150|1154.25|1152.25|1151|1149|22
1757346300000|2025-09-08 15:45:00|1152.25|1150.25|1154.5|1152.5|1154.5|1152.5|1151.75|1149.75|12
1757346600000|2025-09-08 15:50:00|1154|1152|1155.75|1153.75|1155.75|1153.75|1154|1152|19
1757346900000|2025-09-08 15:55:00|1156|1154|1156.5|1154.5|1156.5|1154.5|1155.5|1153.5|18
1757347200000|2025-09-08 16:00:00|1156.25|1154.25|1157|1155|1157.25|1155.25|1155.5|1153.5|18
1757347500000|2025-09-08 16:05:00|1157.25|1155.25|1157.5|1155.5|1158|1156|1157|1155|21
1757347800000|2025-09-08 16:10:00|1157.25|1155.25|1155.75|1153.75|1157.25|1155.25|1155.5|1153.5|14
1757348100000|2025-09-08 16:15:00|1156|1154|1155.5|1153.5|1156|1154|1154|1152|13
1757348400000|2025-09-08 16:20:00|1155.25|1153.25|1156|1154|1156.5|1154.5|1154.25|1152.25|17
1757348700000|2025-09-08 16:25:00|1156.25|1154.25|1156|1154|1156.5|1154.5|1155.75|1153.75|10
1757349000000|2025-09-08 16:30:00|1155.75|1153.75|1157|1155|1157|1155|1155.25|1153.25|41
1757349300000|2025-09-08 16:35:00|1156.75|1154.75|1153.5|1151.5|1157.25|1155.25|1153.25|1151.25|22
1757349600000|2025-09-08 16:40:00|1153.25|1151.25|1156.75|1154.75|1157|1155|1153.25|1151.25|21
1757349900000|2025-09-08 16:45:00|1156.5|1154.5|1156.75|1154.75|1157.25|1155.25|1156.25|1154.25|22
1757350200000|2025-09-08 16:50:00|1157|1155|1157|1155|1159|1157|1156.75|1154.75|31
1757350500000|2025-09-08 16:55:00|1157.25|1155.25|1157.75|1155.75|1157.75|1155.75|1155.5|1153.5|153
1757350800000|2025-09-08 17:00:00|1157.5|1155.5|1155.5|1153.5|1157.75|1155.75|1155.25|1153.25|23
1757351100000|2025-09-08 17:05:00|1155.75|1153.75|1155|1153|1155.75|1153.75|1154.25|1152.25|15
1757351400000|2025-09-08 17:10:00|1155.25|1153.25|1153.75|1151.75|1155.25|1153.25|1153.75|1151.75|13
1757351700000|2025-09-08 17:15:00|1154|1152|1153.5|1151.5|1154.25|1152.25|1153|1151|16
1757352000000|2025-09-08 17:20:00|1153.75|1151.75|1154.75|1152.75|1154.75|1152.75|1153.5|1151.5|13
1757352300000|2025-09-08 17:25:00|1154.25|1152.25|1154.75|1152.75|1155.25|1153.25|1154|1152|9
1757352600000|2025-09-08 17:30:00|1154.5|1152.5|1155|1153|1155|1153|1154.5|1152.5|7
1757352900000|2025-09-08 17:35:00|1154.75|1152.75|1154.75|1152.75|1155.25|1153.25|1154.5|1152.5|5
1757353200000|2025-09-08 17:40:00|1154.25|1152.25|1153.5|1151.5|1154.75|1152.75|1153.5|1151.5|11
1757353500000|2025-09-08 17:45:00|1153.75|1151.75|1152.75|1150.75|1154.25|1152.25|1152.5|1150.5|7
1757353800000|2025-09-08 17:50:00|1152.5|1150.5|1152.25|1150.25|1153.25|1151.25|1152.25|1150.25|7
1757354100000|2025-09-08 17:55:00|1152|1150|1152|1150|1152.5|1150.5|1152|1150|10
1757354400000|2025-09-08 18:00:00|1152.25|1150.25|1152.5|1150.5|1153|1151|1151.75|1149.75|7
1757354700000|2025-09-08 18:05:00|1152.25|1150.25|1152.5|1150.5|1152.5|1150.5|1151.75|1149.75|10
1757355000000|2025-09-08 18:10:00|1152.75|1150.75|1152.5|1150.5|1153|1151|1152.25|1150.25|2
1757355300000|2025-09-08 18:15:00|1152.25|1150.25|1153|1151|1153|1151|1152.25|1150.25|0
1757355600000|2025-09-08 18:20:00|1153.25|1151.25|1153.75|1151.75|1153.75|1151.75|1153|1151|6
1757355900000|2025-09-08 18:25:00|1153.5|1151.5|1154|1152|1154.25|1152.25|1153.5|1151.5|7
1757356200000|2025-09-08 18:30:00|1154.25|1152.25|1154.25|1152.25|1154.25|1152.25|1153.75|1151.75|3
1757356500000|2025-09-08 18:35:00|1154|1152|1155|1153|1155.75|1153.75|1154|1152|12
1757356800000|2025-09-08 18:40:00|1154.75|1152.75|1156|1154|1156|1154|1154.5|1152.5|8
1757357100000|2025-09-08 18:45:00|1156.25|1154.25|1155.75|1153.75|1156.25|1154.25|1155.5|1153.5|5
1757357400000|2025-09-08 18:50:00|1155.5|1153.5|1155|1153|1156.25|1154.25|1155|1153|17
1757357700000|2025-09-08 18:55:00|1154.75|1152.75|1154.75|1152.75|1155.25|1153.25|1154|1152|12
1757358000000|2025-09-08 19:00:00|1154.5|1152.5|1156.25|1154.25|1156.25|1154.25|1154.5|1152.5|16
1757358300000|2025-09-08 19:05:00|1156|1154|1155.75|1153.75|1156|1154|1155.75|1153.75|7
1757358600000|2025-09-08 19:10:00|1156|1154|1156|1154|1156|1154|1155.5|1153.5|3
1757358900000|2025-09-08 19:15:00|1155.75|1153.75|1156|1154|1156.25|1154.25|1155.75|1153.75|1
1757359200000|2025-09-08 19:20:00|1156.5|1154.5|1156.5|1154.5|1157|1155|1156.5|1154.5|8
1757359500000|2025-09-08 19:25:00|1156.75|1154.75|1156.75|1154.75|1157.25|1155.25|1156.5|1154.5|10
1757359800000|2025-09-08 19:30:00|1157|1155|1156.75|1154.75|1157.25|1155.25|1156.75|1154.75|2
1757360100000|2025-09-08 19:35:00|1157|1155|1157.25|1155.25|1157.5|1155.5|1157|1155|8
1757360400000|2025-09-08 19:40:00|1157.5|1155.5|1157.75|1155.75|1158.5|1156.5|1157.5|1155.5|7
1757360700000|2025-09-08 19:45:00|1158|1156|1157.75|1155.75|1158|1156|1157.25|1155.25|6
1757361000000|2025-09-08 19:50:00|1157.5|1155.5|1157.75|1155.75|1157.75|1155.75|1157.25|1155.25|1
1757361300000|2025-09-08 19:55:00|1158|1156|1158.5|1156.5|1159|1157|1157.5|1155.5|24
1757361600000|2025-09-08 20:00:00|1158.75|1156.75|1158.5|1156.5|1159|1157|1158.5|1156.5|0
1757361900000|2025-09-08 20:05:00|1158.25|1156.25|1159|1157|1159|1157|1158.25|1156.25|4
1757362200000|2025-09-08 20:10:00|1158.75|1156.75|1157.75|1155.75|1158.75|1156.75|1157.5|1155.5|6
1757362500000|2025-09-08 20:15:00|1158|1156|1158|1156|1158.25|1156.25|1157.75|1155.75|3
1757362800000|2025-09-08 20:20:00|1158.25|1156.25|1157.75|1155.75|1158.25|1156.25|1157.75|1155.75|0
1757363100000|2025-09-08 20:25:00|1158|1156|1158|1156|1158.25|1156.25|1157.75|1155.75|0
1757363400000|2025-09-08 20:30:00|1157.75|1155.75|1157.75|1155.75|1158|1156|1157.5|1155.5|0
1757363700000|2025-09-08 20:35:00|1157.5|1155.5|1158|1156|1158.25|1156.25|1157.5|1155.5|1
1757364000000|2025-09-08 20:40:00|1158.25|1156.25|1158.5|1156.5|1158.5|1156.5|1157.75|1155.75|1
1757364300000|2025-09-08 20:45:00|1158.25|1156.25|1158|1156|1158.5|1156.5|1157.75|1155.75|3
1757364600000|2025-09-08 20:50:00|1157.75|1155.75|1158.25|1156.25|1158.25|1156.25|1157.75|1155.75|2
1757364900000|2025-09-08 20:55:00|1158|1156|1158.5|1156.5|1158.75|1156.75|1158|1156|12
1757368800000|2025-09-08 22:00:00|1159|1157|1159.25|1157.25|1159.75|1157.75|1158.75|1156.75|5
1757369100000|2025-09-08 22:05:00|1159.5|1157.5|1159.5|1157.5|1159.75|1157.75|1159.25|1157.25|1
1757369400000|2025-09-08 22:10:00|1159.75|1157.75|1159.75|1157.75|1159.75|1157.75|1159.5|1157.5|0
1757369700000|2025-09-08 22:15:00|1159.25|1157.25|1159.25|1157.25|1159.5|1157.5|1159|1157|2
1757370000000|2025-09-08 22:20:00|1159.5|1157.5|1159.25|1157.25|1159.5|1157.5|1159.25|1157.25|0
1757370300000|2025-09-08 22:25:00|1159|1157|1159|1157|1159|1157|1159|1157|0
1757370600000|2025-09-08 22:30:00|1158.75|1156.75|1157.75|1155.75|1158.75|1156.75|1157.75|1155.75|3
1757371200000|2025-09-08 22:40:00|1158|1156|1158|1156|1158|1156|1158|1156|0
1757371500000|2025-09-08 22:45:00|1158.5|1156.5|1158.25|1156.25|1158.5|1156.5|1158.25|1156.25|1
1757372100000|2025-09-08 22:55:00|1158.5|1156.5|1159|1157|1159.75|1157.75|1158.5|1156.5|1
1757372700000|2025-09-08 23:05:00|1159.25|1157.25|1159.25|1157.25|1159.25|1157.25|1159|1157|0
1757373000000|2025-09-08 23:10:00|1159|1157|1159.25|1157.25|1159.25|1157.25|1159|1157|0
1757373300000|2025-09-08 23:15:00|1159|1157|1159|1157|1160.25|1157|1158.5|1155.25|0
1757373600000|2025-09-08 23:20:00|1159.25|1157.25|1159.25|1157.25|1159.25|1157.25|1159.25|1157.25|1
1757373900000|2025-09-08 23:25:00|1159.75|1157.75|1160.75|1158.75|1160.75|1158.75|1159.75|1157.75|1
1757374200000|2025-09-08 23:30:00|1161|1159|1161|1159|1161|1159|1160.75|1158.75|0
1757374500000|2025-09-08 23:35:00|1160.75|1158.75|1160.75|1158.75|1160.75|1158.75|1160.75|1158.75|0
1757374800000|2025-09-08 23:40:00|1160.5|1158.5|1160.5|1158.5|1161.25|1159.25|1160.5|1158.5|2
1757375100000|2025-09-08 23:45:00|1160|1158|1159.25|1157.25|1160.25|1158.25|1159.25|1157.25|5
1757375400000|2025-09-08 23:50:00|1159.5|1157.5|1159|1157|1159.5|1157.5|1159|1157|0
1757375700000|2025-09-08 23:55:00|1159.25|1157.25|1159.5|1157.5|1159.5|1157.5|1159|1157|0
1757376000000|2025-09-09 00:00:00|1159.25|1157.25|1162.25|1160.25|1162.75|1160.75|1159.25|1157.25|18
1757376300000|2025-09-09 00:05:00|1162|1160|1162.5|1160.5|1162.75|1160.75|1161.75|1159.75|2
1757376600000|2025-09-09 00:10:00|1162.75|1160.75|1164|1162|1164|1162|1162.5|1160.5|5
1757376900000|2025-09-09 00:15:00|1163.75|1161.75|1165.5|1163.5|1165.5|1163.5|1163.75|1161.75|3
1757377200000|2025-09-09 00:20:00|1165.25|1163.25|1165.25|1163.25|1167|1165|1164.5|1162.5|13
1757377500000|2025-09-09 00:25:00|1165|1163|1164.75|1162.75|1165.25|1163.25|1164.5|1162.5|4
1757377800000|2025-09-09 00:30:00|1164.5|1162.5|1164.75|1162.75|1165|1163|1164.5|1162.5|1
1757378100000|2025-09-09 00:35:00|1165|1163|1165|1163|1165|1163|1164.5|1162.5|0
1757378400000|2025-09-09 00:40:00|1164.75|1162.75|1164.25|1162.25|1165|1163|1163.25|1161.25|6
1757378700000|2025-09-09 00:45:00|1164|1162|1164|1162|1164.25|1162.25|1163.75|1161.75|2
1757379000000|2025-09-09 00:50:00|1164.25|1162.25|1164|1162|1164.25|1162.25|1163.25|1161.25|6
1757379300000|2025-09-09 00:55:00|1163.75|1161.75|1164|1162|1164.25|1162.25|1163.5|1161.5|1
1757379600000|2025-09-09 01:00:00|1163.75|1161.75|1164|1162|1164|1162|1162.75|1160.75|2
1757379900000|2025-09-09 01:05:00|1164.25|1162.25|1161.5|1159.5|1164.25|1162.25|1161.5|1159.5|2
1757380200000|2025-09-09 01:10:00|1161.75|1159.75|1163.75|1161.75|1164.25|1162.25|1161.5|1159.5|3
1757380500000|2025-09-09 01:15:00|1164|1162|1164.75|1162.75|1164.75|1162.75|1162.25|1160.25|3
1757380800000|2025-09-09 01:20:00|1164.5|1162.5|1163.25|1161.25|1165|1163|1163|1161|1
1757381100000|2025-09-09 01:25:00|1163.5|1161.5|1163.5|1161.5|1163.75|1161.75|1162.75|1160.75|1
1757381400000|2025-09-09 01:30:00|1163.25|1161.25|1164|1162|1165|1163|1163|1161|0
1757381700000|2025-09-09 01:35:00|1164.25|1162.25|1165|1163|1165|1163|1163.75|1161.75|1
1757382000000|2025-09-09 01:40:00|1165.25|1163.25|1165.5|1163.5|1166.25|1164.25|1165.25|1163.25|5
1757382300000|2025-09-09 01:45:00|1165.75|1163.75|1166.25|1164.25|1166.75|1164.75|1165.25|1163.25|8
1757382600000|2025-09-09 01:50:00|1166.75|1164.75|1167.75|1165.75|1168|1166|1166|1164|8
1757382900000|2025-09-09 01:55:00|1168|1166|1167|1165|1168.25|1166.25|1166.75|1164.75|4
1757383200000|2025-09-09 02:00:00|1167.25|1165.25|1167|1165|1167.5|1165.5|1166.25|1164.25|4
1757383500000|2025-09-09 02:05:00|1167.25|1165.25|1168.25|1166.25|1168.5|1166.5|1166.5|1164.5|0
1757383800000|2025-09-09 02:10:00|1168|1166|1168.5|1166.5|1168.75|1166.75|1167.75|1165.75|2
1757384100000|2025-09-09 02:15:00|1168.75|1166.75|1167.5|1165.5|1169|1167|1167|1165|10
1757384400000|2025-09-09 02:20:00|1167.25|1165.25|1167.5|1165.5|1167.75|1165.75|1167|1165|1
1757384700000|2025-09-09 02:25:00|1167.75|1165.75|1167.75|1165.75|1167.75|1165.75|1167.5|1165.5|3
1757385000000|2025-09-09 02:30:00|1168.5|1166.5|1168.5|1166.5|1168.75|1166.75|1168|1166|13
1757385300000|2025-09-09 02:35:00|1168.25|1166.25|1169|1167|1169|1167|1167.75|1165.75|2
1757385600000|2025-09-09 02:40:00|1168.75|1166.75|1168.75|1166.75|1169.25|1167.25|1168|1166|3
1757385900000|2025-09-09 02:45:00|1169|1167|1168|1166|1169|1167|1168|1166|0
1757386200000|2025-09-09 02:50:00|1167.75|1165.75|1165.25|1163.25|1167.75|1165.75|1165.25|1163.25|3
1757386500000|2025-09-09 02:55:00|1165|1163|1166|1164|1166.25|1164.25|1164.75|1162.75|3
1757386800000|2025-09-09 03:00:00|1165.75|1163.75|1166|1164|1167|1165|1165|1163|4
1757387100000|2025-09-09 03:05:00|1166.25|1164.25|1165.5|1163.5|1166.5|1164.5|1165.5|1163.5|1
1757387400000|2025-09-09 03:10:00|1165|1163|1162.75|1160.75|1165|1163|1162.25|1160.25|8
1757387700000|2025-09-09 03:15:00|1163|1161|1163.25|1161.25|1163.5|1161.5|1162|1160|4
1757388000000|2025-09-09 03:20:00|1163|1161|1163.5|1161.5|1164|1162|1162.75|1160.75|2
1757388300000|2025-09-09 03:25:00|1163.25|1161.25|1163.75|1161.75|1163.75|1161.75|1163|1161|0
1757388600000|2025-09-09 03:30:00|1164|1162|1163.25|1161.25|1164|1162|1163|1161|0
1757388900000|2025-09-09 03:35:00|1163|1161|1162|1160|1163.25|1161.25|1161.75|1159.75|0
1757389200000|2025-09-09 03:40:00|1162.25|1160.25|1162.75|1160.75|1163|1161|1162|1160|0
1757389500000|2025-09-09 03:45:00|1162.5|1160.5|1163|1161|1163.25|1161.25|1162.5|1160.5|0
1757389800000|2025-09-09 03:50:00|1162.75|1160.75|1163|1161|1163.25|1161.25|1162.25|1160.25|0
1757390100000|2025-09-09 03:55:00|1163.25|1161.25|1163.5|1161.5|1163.5|1161.5|1163|1161|0
1757390400000|2025-09-09 04:00:00|1163.25|1161.25|1163|1161|1163.25|1161.25|1162.75|1160.75|0
1757390700000|2025-09-09 04:05:00|1162.75|1160.75|1163|1161|1163.25|1161.25|1162.75|1160.75|0
1757391000000|2025-09-09 04:10:00|1162.75|1160.75|1163|1161|1163.25|1161.25|1162.5|1160.5|0
1757391300000|2025-09-09 04:15:00|1163.25|1161.25|1163|1161|1163.25|1161.25|1162.5|1160.5|0
1757391600000|2025-09-09 04:20:00|1163.25|1161.25|1163.25|1161.25|1163.25|1161.25|1163|1161|0
1757391900000|2025-09-09 04:25:00|1163|1161|1162.5|1160.5|1163.25|1161.25|1162.25|1160.25|7
1757392200000|2025-09-09 04:30:00|1162.25|1160.25|1162.75|1160.75|1162.75|1160.75|1162.25|1160.25|1
1757392500000|2025-09-09 04:35:00|1162.25|1160.25|1162.5|1160.5|1162.5|1160.5|1162.25|1160.25|2
1757392800000|2025-09-09 04:40:00|1162.75|1160.75|1162.5|1160.5|1162.75|1160.75|1162.5|1160.5|1
1757393100000|2025-09-09 04:45:00|1162.75|1160.75|1163|1161|1163.25|1161.25|1162.5|1160.5|2
1757393400000|2025-09-09 04:50:00|1162.75|1160.75|1163.25|1161.25|1163.25|1161.25|1162.75|1160.75|0
1757393700000|2025-09-09 04:55:00|1163|1161|1164.5|1162.5|1164.5|1162.5|1163|1161|6
1757394000000|2025-09-09 05:00:00|1164.25|1162.25|1165|1163|1165.5|1163.5|1164.25|1162.25|6
1757394300000|2025-09-09 05:05:00|1164.75|1162.75|1166.5|1164.5|1167|1165|1164.75|1162.75|1
1757394600000|2025-09-09 05:10:00|1166.75|1164.75|1170.5|1168.5|1172.5|1170.5|1166.75|1164.75|19
1757394900000|2025-09-09 05:15:00|1170.25|1168.25|1167.5|1165.5|1170.5|1168.5|1166.75|1164.75|8
1757395200000|2025-09-09 05:20:00|1167.75|1165.75|1167.5|1165.5|1168|1166|1166.75|1164.75|4
1757395500000|2025-09-09 05:25:00|1167.25|1165.25|1166.5|1164.5|1167.25|1165.25|1166.5|1164.5|6
1757395800000|2025-09-09 05:30:00|1167|1165|1168|1166|1169|1167|1167|1165|5
1757396100000|2025-09-09 05:35:00|1167.75|1165.75|1168.5|1166.5|1168.5|1166.5|1167.5|1165.5|0
1757396400000|2025-09-09 05:40:00|1168.25|1166.25|1168.25|1166.25|1169.25|1167.25|1168|1166|0
1757396700000|2025-09-09 05:45:00|1168|1166|1167.5|1165.5|1168.25|1166.25|1167.25|1165.25|3
1757397000000|2025-09-09 05:50:00|1167.75|1165.75|1170|1168|1170|1168|1167.75|1165.75|3
1757397300000|2025-09-09 05:55:00|1169.75|1167.75|1168|1166|1170|1168|1167.75|1165.75|2
1757397600000|2025-09-09 06:00:00|1168.25|1166.25|1167.75|1165.75|1169.25|1167.25|1167.75|1165.75|4
1757397900000|2025-09-09 06:05:00|1167.5|1165.5|1164|1162|1167.75|1165.75|1163.5|1161.5|9
1757398200000|2025-09-09 06:10:00|1163.75|1161.75|1164.25|1162.25|1164.75|1162.75|1162.75|1160.75|3
1757398500000|2025-09-09 06:15:00|1164.5|1162.5|1164.25|1162.25|1166|1164|1163.75|1161.75|4
1757398800000|2025-09-09 06:20:00|1164.5|1162.5|1164|1162|1164.75|1162.75|1163|1161|0
1757399100000|2025-09-09 06:25:00|1163.75|1161.75|1163.5|1161.5|1164|1162|1162.25|1160.25|1
1757399400000|2025-09-09 06:30:00|1163.75|1161.75|1165.75|1163.75|1165.75|1163.75|1163|1161|8
1757399700000|2025-09-09 06:35:00|1165.5|1163.5|1167.5|1165.5|1167.75|1165.75|1165.5|1163.5|1
1757400000000|2025-09-09 06:40:00|1167.75|1165.75|1167.75|1165.75|1168|1166|1167|1165|2
1757400300000|2025-09-09 06:45:00|1168.5|1166.5|1164|1162|1168.5|1166.5|1163.5|1161.5|21
1757400600000|2025-09-09 06:50:00|1164.25|1162.25|1165.5|1163.5|1165.5|1163.5|1164.25|1162.25|5
1757400900000|2025-09-09 06:55:00|1166.5|1164.5|1166|1164|1167.25|1165.25|1166|1164|3
1757401200000|2025-09-09 07:00:00|1166.5|1164.5|1167.75|1165.75|1168|1166|1164.75|1162.75|15
1757401500000|2025-09-09 07:05:00|1168|1166|1167|1165|1168|1166|1165.75|1163.75|3
1757401800000|2025-09-09 07:10:00|1167.25|1165.25|1168.25|1166.25|1168.5|1166.5|1167|1165|2
1757402100000|2025-09-09 07:15:00|1168.5|1166.5|1168.25|1166.25|1168.5|1166.5|1166.75|1164.75|1
1757402400000|2025-09-09 07:20:00|1168.5|1166.5|1168.75|1166.75|1170.25|1168.25|1168|1166|12
1757402700000|2025-09-09 07:25:00|1169|1167|1169.25|1167.25|1169.25|1167.25|1167.75|1165.75|2
1757403000000|2025-09-09 07:30:00|1169|1167|1167.25|1165.25|1169.5|1167.5|1166.75|1164.75|7
1757403300000|2025-09-09 07:35:00|1167.5|1165.5|1167.5|1165.5|1169.5|1167.5|1167|1165|9
1757403600000|2025-09-09 07:40:00|1167.25|1165.25|1165|1163|1167.25|1165.25|1164.5|1162.5|11
1757403900000|2025-09-09 07:45:00|1164.75|1162.75|1165|1163|1165|1163|1163.5|1161.5|2
1757404200000|2025-09-09 07:50:00|1164.75|1162.75|1163.75|1161.75|1165.5|1163.5|1163|1161|5
1757404500000|2025-09-09 07:55:00|1164|1162|1163.5|1161.5|1164.75|1162.75|1163.5|1161.5|2
1757404800000|2025-09-09 08:00:00|1164.25|1162.25|1166.25|1164.25|1168.25|1166.25|1163.5|1161.5|27
1757405100000|2025-09-09 08:05:00|1166|1164|1165.5|1163.5|1168|1166|1165|1163|3
1757405400000|2025-09-09 08:10:00|1165.25|1163.25|1167.5|1165.5|1167.5|1165.5|1164.5|1162.5|12
1757405700000|2025-09-09 08:15:00|1167.75|1165.75|1166.5|1164.5|1169.5|1167.5|1165.5|1163.5|11
1757406000000|2025-09-09 08:20:00|1166.75|1164.75|1167.5|1165.5|1168.5|1166.5|1166.5|1164.5|6
1757406300000|2025-09-09 08:25:00|1167.25|1165.25|1166.75|1164.75|1168.25|1166.25|1166.25|1164.25|4
1757406600000|2025-09-09 08:30:00|1167|1165|1165.5|1163.5|1167|1165|1165.25|1163.25|2
1757406900000|2025-09-09 08:35:00|1165.25|1163.25|1163.5|1161.5|1166|1164|1163|1161|6
1757407200000|2025-09-09 08:40:00|1163.25|1161.25|1164.5|1162.5|1165|1163|1163|1161|4
1757407500000|2025-09-09 08:45:00|1164.25|1162.25|1162.5|1160.5|1164.25|1162.25|1162|1160|7
1757407800000|2025-09-09 08:50:00|1162.25|1160.25|1161|1159|1164.5|1162.5|1160.25|1158.25|23
1757408100000|2025-09-09 08:55:00|1161.25|1159.25|1162.5|1160.5|1164|1162|1161.25|1159.25|9
1757408400000|2025-09-09 09:00:00|1163|1161|1161.75|1159.75|1163.5|1161.5|1161.75|1159.75|12
1757408700000|2025-09-09 09:05:00|1162.25|1160.25|1162.75|1160.75|1163|1161|1162.25|1160.25|8
1757409000000|2025-09-09 09:10:00|1162.5|1160.5|1166.5|1164.5|1166.75|1164.75|1162.5|1160.5|8
1757409300000|2025-09-09 09:15:00|1166.25|1164.25|1165|1163|1167|1165|1164.75|1162.75|4
1757409600000|2025-09-09 09:20:00|1165.25|1163.25|1163.75|1161.75|1165.25|1163.25|1162.75|1160.75|8
1757409900000|2025-09-09 09:25:00|1163.5|1161.5|1162.5|1160.5|1163.5|1161.5|1162.25|1160.25|4
1757410200000|2025-09-09 09:30:00|1162.25|1160.25|1162.75|1160.75|1162.75|1160.75|1161.25|1159.25|3
1757410500000|2025-09-09 09:35:00|1162.5|1160.5|1163|1161|1163.5|1161.5|1162.25|1160.25|5
1757410800000|2025-09-09 09:40:00|1163.25|1161.25|1165.25|1163.25|1165.5|1163.5|1163|1161|1
1757411100000|2025-09-09 09:45:00|1165.5|1163.5|1165|1163|1165.5|1163.5|1164.5|1162.5|1
1757411400000|2025-09-09 09:50:00|1165.25|1163.25|1165|1163|1165.5|1163.5|1164.75|1162.75|1
1757411700000|2025-09-09 09:55:00|1164.75|1162.75|1165.5|1163.5|1165.5|1163.5|1164.75|1162.75|0
1757412000000|2025-09-09 10:00:00|1166|1164|1167|1165|1167.75|1165.75|1166|1164|30
1757412300000|2025-09-09 10:05:00|1167.25|1165.25|1167.5|1165.5|1168.25|1166.25|1167.25|1165.25|9
1757412600000|2025-09-09 10:10:00|1167.75|1165.75|1167.25|1165.25|1168|1166|1167|1165|4
1757412900000|2025-09-09 10:15:00|1167.5|1165.5|1166.75|1164.75|1167.75|1165.75|1166.5|1164.5|5
1757413200000|2025-09-09 10:20:00|1167|1165|1165.5|1163.5|1167.25|1165.25|1165|1163|6
1757413500000|2025-09-09 10:25:00|1165.25|1163.25|1166.25|1164.25|1167.25|1165.25|1165|1163|15
1757413800000|2025-09-09 10:30:00|1166|1164|1165|1163|1167|1165|1163.75|1161.75|38
1757414100000|2025-09-09 10:35:00|1165.25|1163.25|1163.25|1161.25|1166.25|1164.25|1162.75|1160.75|14
1757414400000|2025-09-09 10:40:00|1163.5|1161.5|1164|1162|1164.25|1162.25|1163|1161|0
1757414700000|2025-09-09 10:45:00|1163.25|1161.25|1162.5|1160.5|1163.25|1161.25|1162.25|1160.25|12
1757415000000|2025-09-09 10:50:00|1161|1159|1161.5|1159.5|1162.5|1160.5|1161|1159|11
1757415300000|2025-09-09 10:55:00|1161.75|1159.75|1160.5|1158.5|1162.5|1160.5|1160.5|1158.5|11
1757415600000|2025-09-09 11:00:00|1161|1159|1164|1162|1164.5|1162.5|1161|1159|6
1757415900000|2025-09-09 11:05:00|1164.25|1162.25|1164.25|1162.25|1164.5|1162.5|1163.75|1161.75|2
1757416200000|2025-09-09 11:10:00|1164|1162|1162.25|1160.25|1164.75|1162.75|1161.5|1159.5|6
1757416500000|2025-09-09 11:15:00|1162|1160|1162|1160|1163|1161|1162|1160|1
1757416800000|2025-09-09 11:20:00|1161.75|1159.75|1162|1160|1163|1161|1161.75|1159.75|5
1757417100000|2025-09-09 11:25:00|1161.75|1159.75|1163.5|1161.5|1163.75|1161.75|1161.5|1159.5|3
1757417400000|2025-09-09 11:30:00|1163.75|1161.75|1164|1162|1166|1164|1163.75|1161.75|21
1757417700000|2025-09-09 11:35:00|1164.25|1162.25|1165|1163|1165|1163|1163.5|1161.5|10
1757418000000|2025-09-09 11:40:00|1165.25|1163.25|1167|1165|1167.25|1165.25|1165.25|1163.25|12
1757418300000|2025-09-09 11:45:00|1166.75|1164.75|1163.5|1161.5|1167.25|1165.25|1163.25|1161.25|11
1757418600000|2025-09-09 11:50:00|1163.75|1161.75|1165.5|1163.5|1166.25|1164.25|1163.75|1161.75|5
1757418900000|2025-09-09 11:55:00|1165.25|1163.25|1162.5|1160.5|1165.5|1163.5|1162|1160|7
1757419200000|2025-09-09 12:00:00|1162.75|1160.75|1154|1152|1163.25|1161.25|1154|1152|46
1757419500000|2025-09-09 12:05:00|1153.75|1151.75|1157|1155|1158|1156|1153.25|1151.25|25
1757419800000|2025-09-09 12:10:00|1157.25|1155.25|1157.25|1155.25|1159|1157|1156.25|1154.25|13
1757420100000|2025-09-09 12:15:00|1157|1155|1155.75|1153.75|1157.25|1155.25|1154.5|1152.5|16
1757420400000|2025-09-09 12:20:00|1156|1154|1150.75|1148.75|1156.5|1154.5|1149.5|1147.5|42
1757420700000|2025-09-09 12:25:00|1150.5|1148.5|1150|1148|1151.25|1149.25|1148.75|1146.75|22
1757421000000|2025-09-09 12:30:00|1150.5|1148.5|1150|1148|1152.25|1150.25|1148|1146|25
1757421300000|2025-09-09 12:35:00|1149.75|1147.75|1150.5|1148.5|1152.5|1150.5|1149|1147|24
1757421600000|2025-09-09 12:40:00|1150.75|1148.75|1150.5|1148.5|1152.75|1150.75|1150.25|1148.25|64
1757421900000|2025-09-09 12:45:00|1150.25|1148.25|1149.75|1147.75|1151|1149|1148.75|1146.75|8
1757422200000|2025-09-09 12:50:00|1149.5|1147.5|1149|1147|1150.25|1148.25|1149|1147|6
1757422500000|2025-09-09 12:55:00|1149.25|1147.25|1147|1145|1149.5|1147.5|1146.75|1144.75|22
1757422800000|2025-09-09 13:00:00|1147.25|1145.25|1149.5|1147.5|1150.25|1148.25|1146.5|1144.5|48
1757423100000|2025-09-09 13:05:00|1149.25|1147.25|1148.75|1146.75|1151|1149|1147.75|1145.75|31
1757423400000|2025-09-09 13:10:00|1149|1147|1150|1148|1150.5|1148.5|1148.25|1146.25|13
1757423700000|2025-09-09 13:15:00|1150.25|1148.25|1150.25|1148.25|1151.25|1149.25|1149.5|1147.5|15
1757424000000|2025-09-09 13:20:00|1150.5|1148.5|1154.75|1152.75|1154.75|1152.75|1150.5|1148.5|17
1757424300000|2025-09-09 13:25:00|1155|1153|1153.5|1151.5|1155.5|1153.5|1153|1151|21
1757424600000|2025-09-09 13:30:00|1153.75|1151.75|1154|1152|1154.5|1152.5|1152.5|1150.5|7
1757424900000|2025-09-09 13:35:00|1154.25|1152.25|1154.5|1152.5|1156.5|1154.5|1153.75|1151.75|32
1757425200000|2025-09-09 13:40:00|1153.75|1151.75|1151.25|1149.25|1154.75|1152.75|1151|1149|19
1757425500000|2025-09-09 13:45:00|1151|1149|1155|1153|1155|1153|1151|1149|31
1757425800000|2025-09-09 13:50:00|1155.25|1153.25|1159|1157|1159|1157|1155.25|1153.25|46
1757426100000|2025-09-09 13:55:00|1158.25|1156.25|1160.5|1158.5|1161.25|1159.25|1157.25|1155.25|35
1757426400000|2025-09-09 14:00:00|1160.75|1158.75|1157|1155|1165.75|1163.75|1155.5|1153.5|159
1757426700000|2025-09-09 14:05:00|1156.75|1154.75|1153.25|1151.25|1159.5|1157.5|1151.5|1149.5|76
1757427000000|2025-09-09 14:10:00|1153.5|1151.5|1157.25|1155.25|1158|1156|1153|1151|26
1757427300000|2025-09-09 14:15:00|1157|1155|1156|1154|1161|1159|1155.25|1153.25|38
1757427600000|2025-09-09 14:20:00|1155.75|1153.75|1158.5|1156.5|1158.75|1156.75|1154.5|1152.5|13
1757427900000|2025-09-09 14:25:00|1158.75|1156.75|1159|1157|1159|1157|1156.25|1154.25|15
1757428200000|2025-09-09 14:30:00|1158.75|1156.75|1154.75|1152.75|1159.5|1157.5|1154.5|1152.5|24
1757428500000|2025-09-09 14:35:00|1154.5|1152.5|1150.75|1148.75|1155.25|1153.25|1148.5|1146.5|56
1757428800000|2025-09-09 14:40:00|1150.5|1148.5|1152.5|1150.5|1152.75|1150.75|1150.25|1148.25|22
1757429100000|2025-09-09 14:45:00|1152.75|1150.75|1154.25|1152.25|1155.25|1153.25|1152.25|1150.25|37
1757429400000|2025-09-09 14:50:00|1154.5|1152.5|1156|1154|1156|1154|1152.5|1150.5|37
1757429700000|2025-09-09 14:55:00|1155.75|1153.75|1158.5|1156.5|1159|1157|1155.75|1153.75|18
1757430000000|2025-09-09 15:00:00|1158.25|1156.25|1158|1156|1159.5|1157.5|1156.75|1154.75|26
1757430300000|2025-09-09 15:05:00|1157.5|1155.5|1156|1154|1159|1157|1155.5|1153.5|28
1757430600000|2025-09-09 15:10:00|1155.75|1153.75|1153.25|1151.25|1156.25|1154.25|1153|1151|15
1757430900000|2025-09-09 15:15:00|1153|1151|1147.5|1145.5|1153.5|1151.5|1145.75|1143.75|64
1757431200000|2025-09-09 15:20:00|1147.25|1145.25|1147|1145|1148.75|1146.75|1146|1144|22
1757431500000|2025-09-09 15:25:00|1147.25|1145.25|1147.5|1145.5|1148.5|1146.5|1146.25|1144.25|32
1757431800000|2025-09-09 15:30:00|1147.75|1145.75|1147.25|1145.25|1148|1146|1146.5|1144.5|13
1757432100000|2025-09-09 15:35:00|1147.5|1145.5|1144.75|1142.75|1147.5|1145.5|1144|1142|52
1757432400000|2025-09-09 15:40:00|1144.5|1142.5|1144.75|1142.75|1147.5|1145.5|1144.5|1142.5|42
1757432700000|2025-09-09 15:45:00|1144.5|1142.5|1144.25|1142.25|1144.75|1142.75|1143.25|1141.25|16
1757433000000|2025-09-09 15:50:00|1144.5|1142.5|1146|1144|1146.25|1144.25|1143.5|1141.5|21
1757433300000|2025-09-09 15:55:00|1145.25|1143.25|1144.25|1142.25|1145.25|1143.25|1143.25|1141.25|10
1757433600000|2025-09-09 16:00:00|1144.5|1142.5|1144|1142|1147.25|1145.25|1143.75|1141.75|70
1757433900000|2025-09-09 16:05:00|1144.25|1142.25|1146.5|1144.5|1146.5|1144.5|1142.75|1140.75|43
1757434200000|2025-09-09 16:10:00|1146.25|1144.25|1145.75|1143.75|1146.5|1144.5|1145|1143|20
1757434500000|2025-09-09 16:15:00|1145.5|1143.5|1144|1142|1145.5|1143.5|1144|1142|15
1757434800000|2025-09-09 16:20:00|1144.25|1142.25|1146.25|1144.25|1146.25|1144.25|1143.25|1141.25|14
1757435100000|2025-09-09 16:25:00|1146|1144|1146.5|1144.5|1146.75|1144.75|1145.25|1143.25|11
1757435400000|2025-09-09 16:30:00|1146.75|1144.75|1146.5|1144.5|1147.5|1145.5|1146.25|1144.25|22
1757435700000|2025-09-09 16:35:00|1146.25|1144.25|1146.5|1144.5|1146.5|1144.5|1145.5|1143.5|15
1757436000000|2025-09-09 16:40:00|1146.75|1144.75|1145.5|1143.5|1147.5|1145.5|1145.5|1143.5|13
1757436300000|2025-09-09 16:45:00|1145.75|1143.75|1146.5|1144.5|1146.75|1144.75|1145.75|1143.75|7
1757436600000|2025-09-09 16:50:00|1146.25|1144.25|1145.25|1143.25|1146.5|1144.5|1145|1143|17
1757436900000|2025-09-09 16:55:00|1145|1143|1142.75|1140.75|1145.25|1143.25|1141.75|1139.75|133
1757437200000|2025-09-09 17:00:00|1142.5|1140.5|1145.5|1143.5|1145.5|1143.5|1142.5|1140.5|110
1757437500000|2025-09-09 17:05:00|1145.25|1143.25|1145.5|1143.5|1145.5|1143.5|1144|1142|24
1757437800000|2025-09-09 17:10:00|1145.75|1143.75|1146|1144|1146.75|1144.75|1145.5|1143.5|19
1757438100000|2025-09-09 17:15:00|1146.5|1144.5|1147.5|1145.5|1147.5|1145.5|1146.5|1144.5|15
1757438400000|2025-09-09 17:20:00|1147.75|1145.75|1149.75|1147.75|1150.75|1148.75|1147.5|1145.5|15
1757438700000|2025-09-09 17:25:00|1149.5|1147.5|1150|1148|1150.25|1148.25|1149.25|1147.25|6
1757439000000|2025-09-09 17:30:00|1150.25|1148.25|1149|1147|1150.25|1148.25|1149|1147|14
1757439300000|2025-09-09 17:35:00|1148.75|1146.75|1149.75|1147.75|1149.75|1147.75|1148.5|1146.5|5
1757439600000|2025-09-09 17:40:00|1149.5|1147.5|1148.75|1146.75|1149.75|1147.75|1148.5|1146.5|5
1757439900000|2025-09-09 17:45:00|1149|1147|1149.5|1147.5|1149.5|1147.5|1148|1146|5
1757440200000|2025-09-09 17:50:00|1149.25|1147.25|1149.75|1147.75|1150.5|1148.5|1149|1147|6
1757440500000|2025-09-09 17:55:00|1149.25|1147.25|1149.25|1147.25|1150|1148|1149.25|1147.25|10
1757440800000|2025-09-09 18:00:00|1149.5|1147.5|1149.75|1147.75|1149.75|1147.75|1149.5|1147.5|2
1757441100000|2025-09-09 18:05:00|1149.5|1147.5|1150|1148|1150|1148|1149.25|1147.25|6
1757441400000|2025-09-09 18:10:00|1150.25|1148.25|1150.25|1148.25|1150.5|1148.5|1150.25|1148.25|3
1757441700000|2025-09-09 18:15:00|1150.5|1148.5|1152.5|1150.5|1153|1151|1150.5|1148.5|31
1757442000000|2025-09-09 18:20:00|1152.75|1150.75|1154|1152|1154.25|1152.25|1152.75|1150.75|26
1757442300000|2025-09-09 18:25:00|1154.25|1152.25|1156|1154|1156|1154|1154.25|1152.25|32
1757442600000|2025-09-09 18:30:00|1156.25|1154.25|1156|1154|1157.75|1155.75|1156|1154|42
1757442900000|2025-09-09 18:35:00|1156.5|1154.5|1158.5|1156.5|1158.75|1156.75|1156.5|1154.5|29
1757443200000|2025-09-09 18:40:00|1158|1156|1162.5|1160.5|1166|1164|1158|1156|95
1757443500000|2025-09-09 18:45:00|1162.75|1160.75|1166|1164|1168.5|1166.5|1162.75|1160.75|44
1757443800000|2025-09-09 18:50:00|1165.75|1163.75|1167.25|1165.25|1167.75|1165.75|1165.25|1163.25|35
1757444100000|2025-09-09 18:55:00|1167|1165|1168.75|1166.75|1170.5|1168.5|1167|1165|56
1757444400000|2025-09-09 19:00:00|1168.5|1166.5|1168.5|1166.5|1169.25|1167.25|1168|1166|26
1757444700000|2025-09-09 19:05:00|1168|1166|1167.25|1165.25|1168|1166|1167.25|1165.25|18
1757445000000|2025-09-09 19:10:00|1167|1165|1165.5|1163.5|1167.25|1165.25|1165|1163|22
1757445300000|2025-09-09 19:15:00|1165.25|1163.25|1169.25|1167.25|1169.25|1167.25|1164.75|1162.75|22
1757445600000|2025-09-09 19:20:00|1170|1168|1170|1168|1170.25|1168.25|1169.25|1167.25|27
1757445900000|2025-09-09 19:25:00|1170.25|1168.25|1170.75|1168.75|1171.25|1169.25|1170.25|1168.25|27
1757446200000|2025-09-09 19:30:00|1171|1169|1172.25|1170.25|1172.5|1170.5|1171|1169|26
1757446500000|2025-09-09 19:35:00|1172|1170|1170.5|1168.5|1172.25|1170.25|1170.25|1168.25|14
1757446800000|2025-09-09 19:40:00|1170.75|1168.75|1169.5|1167.5|1170.75|1168.75|1169.5|1167.5|14
1757447100000|2025-09-09 19:45:00|1169.75|1167.75|1170|1168|1170.5|1168.5|1169.25|1167.25|6
1757447400000|2025-09-09 19:50:00|1169.75|1167.75|1168.75|1166.75|1170|1168|1168.25|1166.25|11
1757447700000|2025-09-09 19:55:00|1169|1167|1168.5|1166.5|1169|1167|1168|1166|12
1757448000000|2025-09-09 20:00:00|1168.75|1166.75|1169|1167|1169|1167|1168|1166|5
1757448300000|2025-09-09 20:05:00|1168.75|1166.75|1168.75|1166.75|1169|1167|1168.5|1166.5|2
1757448600000|2025-09-09 20:10:00|1169|1167|1168.5|1166.5|1169|1167|1168.25|1166.25|2
1757448900000|2025-09-09 20:15:00|1168.75|1166.75|1169|1167|1169|1167|1168.5|1166.5|0
1757449200000|2025-09-09 20:20:00|1168.75|1166.75|1168.75|1166.75|1169|1167|1168.5|1166.5|3
1757449500000|2025-09-09 20:25:00|1169|1167|1170|1168|1170|1168|1168.75|1166.75|6
1757449800000|2025-09-09 20:30:00|1169.75|1167.75|1170|1168|1170|1168|1169.5|1167.5|2
1757450100000|2025-09-09 20:35:00|1169.75|1167.75|1168.75|1166.75|1170|1168|1168.25|1166.25|13
1757450400000|2025-09-09 20:40:00|1168.5|1166.5|1169|1167|1169.25|1167.25|1167.75|1165.75|7
1757450700000|2025-09-09 20:45:00|1169.25|1167.25|1170|1168|1170|1168|1169|1167|2
1757451000000|2025-09-09 20:50:00|1169.75|1167.75|1170.5|1168.5|1170.5|1168.5|1169.75|1167.75|4
1757451300000|2025-09-09 20:55:00|1170.75|1168.75|1170.75|1168.75|1171|1169|1170.25|1168.25|6
1757455200000|2025-09-09 22:00:00|1171|1171|1170.25|1168.25|1172.75|1171|1169.5|1166.75|2
1757455500000|2025-09-09 22:05:00|1172.25|1167.25|1166.5|1164.5|1172.25|1169|1166.5|1164.5|17
1757455800000|2025-09-09 22:10:00|1166.75|1164.75|1165|1163|1166.75|1164.75|1165|1163|12
1757456100000|2025-09-09 22:15:00|1164.5|1162.5|1165.75|1163.75|1166|1164|1164.25|1162.25|15
1757456400000|2025-09-09 22:20:00|1165.5|1163.5|1164.75|1162.75|1165.75|1163.75|1164.75|1162.75|1
1757456700000|2025-09-09 22:25:00|1164.5|1162.5|1163.75|1161.75|1164.5|1162.5|1163.5|1161.5|0
1757457000000|2025-09-09 22:30:00|1164|1162|1166.5|1164.5|1167.25|1165.25|1164|1162|7
1757457300000|2025-09-09 22:35:00|1166.75|1164.75|1166.75|1164.75|1167.75|1165.75|1166.5|1164.5|2
1757457600000|2025-09-09 22:40:00|1167|1165|1166.75|1164.75|1167.25|1165.25|1166.5|1164.5|2
1757457900000|2025-09-09 22:45:00|1167.25|1165.25|1167.75|1165.75|1167.75|1165.75|1167.25|1165.25|1
1757458200000|2025-09-09 22:50:00|1167.5|1165.5|1168.5|1166.5|1168.5|1166.5|1167.5|1165.5|0
1757458500000|2025-09-09 22:55:00|1168.25|1166.25|1168|1166|1168.5|1166.5|1168|1166|4
1757458800000|2025-09-09 23:00:00|1167.75|1165.75|1168.5|1166.5|1168.5|1166.5|1167.75|1165.75|2
1757459100000|2025-09-09 23:05:00|1168.25|1166.25|1168.5|1166.5|1169|1167|1168.25|1166.25|1
1757459400000|2025-09-09 23:10:00|1168.75|1166.75|1168|1166|1168.75|1166.75|1168|1166|2
1757459700000|2025-09-09 23:15:00|1167.75|1165.75|1167.75|1165.75|1167.75|1165.75|1167.75|1165.75|0
1757460000000|2025-09-09 23:20:00|1168|1166|1172.5|1170.5|1172.5|1170.5|1167.75|1165.75|18
1757460300000|2025-09-09 23:25:00|1173.5|1171.5|1172.25|1170.25|1174.75|1172.75|1171.75|1169.75|28
1757460600000|2025-09-09 23:30:00|1172.5|1170.5|1173|1171|1174|1172|1172.5|1170.5|11
1757460900000|2025-09-09 23:35:00|1173.5|1171.5|1175.25|1173.25|1175.25|1173.25|1173.5|1171.5|6
1757461200000|2025-09-09 23:40:00|1175|1173|1176.75|1174.75|1177.25|1175.25|1175|1173|10
1757461500000|2025-09-09 23:45:00|1177.25|1175.25|1176|1174|1177.5|1175.5|1175.75|1173.75|12
1757461800000|2025-09-09 23:50:00|1175.75|1173.75|1174.75|1172.75|1175.75|1173.75|1174.25|1172.25|0
1757462100000|2025-09-09 23:55:00|1175.25|1173.25|1174.25|1172.25|1175.25|1173.25|1174.25|1172.25|0
1757462400000|2025-09-10 00:00:00|1174.5|1172.5|1174.25|1172.25|1174.5|1172.5|1174|1172|2
1757462700000|2025-09-10 00:05:00|1174.5|1172.5|1175|1173|1175|1173|1174.25|1172.25|5
1757463000000|2025-09-10 00:10:00|1175.25|1173.25|1175|1173|1176.5|1174.5|1174.75|1172.75|6
1757463300000|2025-09-10 00:15:00|1174.75|1172.75|1175.75|1173.75|1175.75|1173.75|1174.75|1172.75|12
1757463600000|2025-09-10 00:20:00|1176|1174|1175|1173|1176.5|1174.5|1175|1173|2
1757463900000|2025-09-10 00:25:00|1174.75|1172.75|1174|1172|1175.25|1173.25|1174|1172|3
1757464200000|2025-09-10 00:30:00|1174.5|1172.5|1173.5|1171.5|1175.25|1173.25|1173.25|1171.25|11
1757464500000|2025-09-10 00:35:00|1174.5|1172.5|1172.75|1170.75|1174.5|1172.5|1172.5|1170.5|5
1757464800000|2025-09-10 00:40:00|1173|1171|1172|1170|1173|1171|1172|1170|1
1757465100000|2025-09-10 00:45:00|1172.25|1170.25|1171.75|1169.75|1172.25|1170.25|1171.5|1169.5|1
1757465400000|2025-09-10 00:50:00|1172|1170|1169.5|1167.5|1172|1170|1169|1167|9
1757465700000|2025-09-10 00:55:00|1169.75|1167.75|1168.5|1166.5|1170|1168|1168.5|1166.5|7
1757466000000|2025-09-10 01:00:00|1168.75|1166.75|1166|1164|1170|1168|1165.75|1163.75|15
1757466300000|2025-09-10 01:05:00|1165.75|1163.75|1166.5|1164.5|1167.5|1165.5|1165.25|1163.25|7
1757466600000|2025-09-10 01:10:00|1167|1165|1169|1167|1170|1168|1167|1165|4
1757466900000|2025-09-10 01:15:00|1168.75|1166.75|1169.5|1167.5|1170.75|1168.75|1167.75|1165.75|7
1757467200000|2025-09-10 01:20:00|1169.25|1167.25|1169|1167|1169.5|1167.5|1168|1166|3
1757467500000|2025-09-10 01:25:00|1170|1168|1166.5|1164.5|1170.5|1168.5|1166.25|1164.25|6
1757467800000|2025-09-10 01:30:00|1166.75|1164.75|1168.75|1166.75|1169.25|1167.25|1166.75|1164.75|6
1757468100000|2025-09-10 01:35:00|1169|1167|1170.5|1168.5|1170.75|1168.75|1168.5|1166.5|2
1757468400000|2025-09-10 01:40:00|1170.25|1168.25|1172.75|1170.75|1173.25|1171.25|1170.25|1168.25|15
1757468700000|2025-09-10 01:45:00|1173|1171|1173|1171|1173.25|1171.25|1171.25|1169.25|0
1757469000000|2025-09-10 01:50:00|1173.25|1171.25|1175.5|1173.5|1175.5|1173.5|1173|1171|4
1757469300000|2025-09-10 01:55:00|1175.25|1173.25|1174.5|1172.5|1175.5|1173.5|1173.75|1171.75|6
1757469600000|2025-09-10 02:00:00|1174.75|1172.75|1176|1174|1176|1174|1174.5|1172.5|1
1757469900000|2025-09-10 02:05:00|1176.25|1174.25|1176.5|1174.5|1177.5|1175.5|1176.25|1174.25|8
1757470200000|2025-09-10 02:10:00|1176.75|1174.75|1177|1175|1177|1175|1176.5|1174.5|2
1757470500000|2025-09-10 02:15:00|1176.5|1174.5|1172.75|1170.75|1176.5|1174.5|1172.75|1170.75|14
1757470800000|2025-09-10 02:20:00|1174|1172|1171.75|1169.75|1174|1172|1171.75|1169.75|15
1757471100000|2025-09-10 02:25:00|1171.5|1169.5|1172.25|1170.25|1173.25|1171.25|1171.5|1169.5|4
1757471400000|2025-09-10 02:30:00|1172|1170|1172.5|1170.5|1173|1171|1171.25|1169.25|9
1757471700000|2025-09-10 02:35:00|1172.25|1170.25|1172.25|1170.25|1173|1171|1172|1170|8
1757472000000|2025-09-10 02:40:00|1172|1170|1172|1170|1172.5|1170.5|1171.5|1169.5|5
1757472300000|2025-09-10 02:45:00|1172.25|1170.25|1173.25|1171.25|1174|1172|1171.5|1169.5|11
1757472600000|2025-09-10 02:50:00|1173|1171|1174.5|1172.5|1174.75|1172.75|1173|1171|9
1757472900000|2025-09-10 02:55:00|1174.75|1172.75|1175.5|1173.5|1175.5|1173.5|1174.5|1172.5|3
1757473200000|2025-09-10 03:00:00|1175.25|1173.25|1175.75|1173.75|1176.75|1174.75|1174.75|1172.75|7
1757473500000|2025-09-10 03:05:00|1176|1174|1175|1173|1176|1174|1174.5|1172.5|2
1757473800000|2025-09-10 03:10:00|1175.25|1173.25|1177|1175|1177|1175|1175.25|1173.25|4
1757474100000|2025-09-10 03:15:00|1177.75|1175.75|1182.5|1180.5|1184.5|1182.5|1177.75|1175.75|44
1757474400000|2025-09-10 03:20:00|1182.25|1180.25|1182|1180|1182.75|1180.75|1181.5|1179.5|6
1757474700000|2025-09-10 03:25:00|1182.25|1180.25|1182|1180|1184|1182|1181.25|1179.25|7
1757475000000|2025-09-10 03:30:00|1181.5|1179.5|1181.75|1179.75|1182.25|1180.25|1180.5|1178.5|9
1757475300000|2025-09-10 03:35:00|1182|1180|1181.25|1179.25|1182|1180|1181|1179|3
1757475600000|2025-09-10 03:40:00|1180.5|1178.5|1180.25|1178.25|1180.75|1178.75|1179.5|1177.5|6
1757475900000|2025-09-10 03:45:00|1180|1178|1180.5|1178.5|1181.25|1179.25|1180|1178|0
1757476200000|2025-09-10 03:50:00|1181|1179|1181.25|1179.25|1181.5|1179.5|1180|1178|6
1757476500000|2025-09-10 03:55:00|1181|1179|1181|1179|1181.25|1179.25|1180.5|1178.5|4
1757476800000|2025-09-10 04:00:00|1180.75|1178.75|1181|1179|1181|1179|1180|1178|3
1757477100000|2025-09-10 04:05:00|1181.25|1179.25|1181.5|1179.5|1181.5|1179.5|1180.75|1178.75|1
1757477400000|2025-09-10 04:10:00|1181.75|1179.75|1182|1180|1182.5|1180.5|1181.75|1179.75|0
1757477700000|2025-09-10 04:15:00|1182.25|1180.25|1181.75|1179.75|1182.25|1180.25|1181.75|1179.75|0
1757478000000|2025-09-10 04:20:00|1182|1180|1182|1180|1182|1180|1181.75|1179.75|0
1757478300000|2025-09-10 04:25:00|1182.25|1180.25|1182|1180|1182.25|1180.25|1181.75|1179.75|3
1757478600000|2025-09-10 04:30:00|1182.25|1180.25|1184|1182|1184|1182|1182|1180|6
1757478900000|2025-09-10 04:35:00|1183.5|1181.5|1183.25|1181.25|1183.5|1181.5|1182.75|1180.75|1
1757479200000|2025-09-10 04:40:00|1183|1181|1183.5|1181.5|1183.75|1181.75|1182.75|1180.75|1
1757479500000|2025-09-10 04:45:00|1183.75|1181.75|1183.75|1181.75|1183.75|1181.75|1183.5|1181.5|0
1757479800000|2025-09-10 04:50:00|1183.5|1181.5|1184.5|1182.5|1184.5|1182.5|1183.5|1181.5|2
1757480100000|2025-09-10 04:55:00|1184.75|1182.75|1184|1182|1184.75|1182.75|1183.75|1181.75|2
1757480400000|2025-09-10 05:00:00|1184.25|1182.25|1182.5|1180.5|1184.5|1182.5|1182.5|1180.5|25
1757480700000|2025-09-10 05:05:00|1183.25|1181.25|1183.25|1181.25|1184|1182|1182.5|1180.5|12
1757481000000|2025-09-10 05:10:00|1183.5|1181.5|1182|1180|1184.75|1182.75|1182|1180|29
1757481300000|2025-09-10 05:15:00|1181.75|1179.75|1180|1178|1181.75|1179.75|1179.25|1177.25|8
1757481600000|2025-09-10 05:20:00|1179.75|1177.75|1180.5|1178.5|1180.75|1178.75|1179.5|1177.5|4
1757481900000|2025-09-10 05:25:00|1180.75|1178.75|1181|1179|1181.75|1179.75|1180.5|1178.5|4
1757482200000|2025-09-10 05:30:00|1180.75|1178.75|1180|1178|1181|1179|1179.75|1177.75|1
1757482500000|2025-09-10 05:35:00|1179.75|1177.75|1179.5|1177.5|1180.25|1178.25|1179|1177|10
1757482800000|2025-09-10 05:40:00|1179.75|1177.75|1179|1177|1180.5|1178.5|1179|1177|6
1757483100000|2025-09-10 05:45:00|1178.75|1176.75|1179|1177|1179|1177|1178.75|1176.75|0
1757483400000|2025-09-10 05:50:00|1179.25|1177.25|1179|1177|1179.5|1177.5|1177.5|1175.5|24
1757483700000|2025-09-10 05:55:00|1178.5|1176.5|1178.25|1176.25|1179|1177|1177.5|1175.5|10
1757484000000|2025-09-10 06:00:00|1178.5|1176.5|1178.5|1176.5|1179.75|1177.75|1176.75|1174.75|17
1757484300000|2025-09-10 06:05:00|1179.25|1177.25|1179.5|1177.5|1180.25|1178.25|1178|1176|16
1757484600000|2025-09-10 06:10:00|1179.25|1177.25|1180.5|1178.5|1180.5|1178.5|1178.25|1176.25|7
1757484900000|2025-09-10 06:15:00|1180.25|1178.25|1180|1178|1181|1179|1180|1178|14
1757485200000|2025-09-10 06:20:00|1179.75|1177.75|1178.5|1176.5|1180.75|1178.75|1178.5|1176.5|10
1757485500000|2025-09-10 06:25:00|1178.25|1176.25|1179|1177|1179|1177|1178|1176|11
1757485800000|2025-09-10 06:30:00|1178.75|1176.75|1177.5|1175.5|1179|1177|1177|1175|11
1757486100000|2025-09-10 06:35:00|1177.75|1175.75|1176.5|1174.5|1177.75|1175.75|1176|1174|12
1757486400000|2025-09-10 06:40:00|1176.25|1174.25|1177.5|1175.5|1178.5|1176.5|1176.25|1174.25|7
1757486700000|2025-09-10 06:45:00|1177.75|1175.75|1180|1178|1180.5|1178.5|1177.5|1175.5|21
1757487000000|2025-09-10 06:50:00|1180.25|1178.25|1179|1177|1180.75|1178.75|1178.5|1176.5|22
1757487300000|2025-09-10 06:55:00|1178.75|1176.75|1177.5|1175.5|1179|1177|1176|1174|17
1757487600000|2025-09-10 07:00:00|1177.25|1175.25|1180.5|1178.5|1180.5|1178.5|1175|1173|40
1757487900000|2025-09-10 07:05:00|1180.75|1178.75|1180|1178|1183|1181|1179.25|1177.25|23
1757488200000|2025-09-10 07:10:00|1179.75|1177.75|1181.5|1179.5|1182.5|1180.5|1179.5|1177.5|11
1757488500000|2025-09-10 07:15:00|1181.25|1179.25|1181.75|1179.75|1183|1181|1180.5|1178.5|15
1757488800000|2025-09-10 07:20:00|1182|1180|1183.25|1181.25|1183.5|1181.5|1181.5|1179.5|16
1757489100000|2025-09-10 07:25:00|1184|1182|1184|1182|1185.75|1183.75|1183|1181|63
1757489400000|2025-09-10 07:30:00|1183.75|1181.75|1185.5|1183.5|1185.5|1183.5|1182|1180|58
1757489700000|2025-09-10 07:35:00|1186.25|1184.25|1186|1184|1188|1186|1185.5|1183.5|42
1757490000000|2025-09-10 07:40:00|1186.25|1184.25|1182.5|1180.5|1187|1185|1182.5|1180.5|22
1757490300000|2025-09-10 07:45:00|1183|1181|1183|1181|1184.75|1182.75|1183|1181|23
1757490600000|2025-09-10 07:50:00|1183.5|1181.5|1185.75|1183.75|1185.75|1183.75|1182.75|1180.75|17
1757490900000|2025-09-10 07:55:00|1186|1184|1185.25|1183.25|1187.5|1185.5|1184.5|1182.5|28
1757491200000|2025-09-10 08:00:00|1185|1183|1185.5|1183.5|1186|1184|1184.25|1182.25|13
1757491500000|2025-09-10 08:05:00|1185.75|1183.75|1187|1185|1188|1186|1185.75|1183.75|25
1757491800000|2025-09-10 08:10:00|1186.75|1184.75|1186|1184|1187.25|1185.25|1185.5|1183.5|10
1757492100000|2025-09-10 08:15:00|1186.25|1184.25|1184.5|1182.5|1186.25|1184.25|1184|1182|12
1757492400000|2025-09-10 08:20:00|1184.25|1182.25|1180.75|1178.75|1184.25|1182.25|1180.75|1178.75|27
1757492700000|2025-09-10 08:25:00|1180.5|1178.5|1182.5|1180.5|1182.5|1180.5|1179.25|1177.25|16
1757493000000|2025-09-10 08:30:00|1183.5|1181.5|1181.25|1179.25|1183.75|1181.75|1180|1178|22
1757493300000|2025-09-10 08:35:00|1181.5|1179.5|1180.5|1178.5|1182|1180|1180|1178|18
1757493600000|2025-09-10 08:40:00|1180.25|1178.25|1182|1180|1183|1181|1180|1178|10
1757493900000|2025-09-10 08:45:00|1181.75|1179.75|1181|1179|1182.75|1180.75|1180.25|1178.25|9
1757494200000|2025-09-10 08:50:00|1181.25|1179.25|1180.5|1178.5|1181.75|1179.75|1180.25|1178.25|18
1757494500000|2025-09-10 08:55:00|1180.75|1178.75|1181.25|1179.25|1181.75|1179.75|1180.5|1178.5|7
1757494800000|2025-09-10 09:00:00|1181.5|1179.5|1180.75|1178.75|1183.75|1181.25|1180.75|1178.75|13
1757495100000|2025-09-10 09:05:00|1180.5|1178.5|1182|1180|1182|1180|1180.25|1178.25|6
1757495400000|2025-09-10 09:10:00|1182.25|1180.25|1182|1180|1183|1181|1180.75|1178.75|5
1757495700000|2025-09-10 09:15:00|1181.75|1179.75|1181|1179|1182|1180|1180.25|1178.25|11
1757496000000|2025-09-10 09:20:00|1180.75|1178.75|1181|1179|1181.75|1179.75|1180.75|1178.75|12
1757496300000|2025-09-10 09:25:00|1182|1180|1184.75|1182.75|1184.75|1182.75|1182|1180|19
1757496600000|2025-09-10 09:30:00|1185|1183|1186.25|1184.25|1186.5|1184.5|1185|1183|17
1757496900000|2025-09-10 09:35:00|1186.5|1184.5|1188|1186|1188.5|1186.5|1186.5|1184.5|33
1757497200000|2025-09-10 09:40:00|1187.5|1185.5|1190.75|1188.75|1193.5|1191.5|1187.5|1185.5|81
1757497500000|2025-09-10 09:45:00|1191|1189|1199|1197|1199.25|1197.25|1190.75|1188.75|138
1757497800000|2025-09-10 09:50:00|1199.25|1197.25|1202.5|1200.5|1202.75|1200.75|1198|1196|107
1757498100000|2025-09-10 09:55:00|1202.25|1200.25|1202.75|1200.75|1202.75|1200.75|1199|1197|57
1757498400000|2025-09-10 10:00:00|1202.5|1200.5|1198.5|1196.5|1202.75|1200.75|1197.75|1195.75|59
1757498700000|2025-09-10 10:05:00|1198.75|1196.75|1199.25|1197.25|1199.5|1197.5|1196.75|1194.75|31
1757499000000|2025-09-10 10:10:00|1199|1197|1200.75|1198.75|1200.75|1198.75|1197.25|1195.25|27
1757499300000|2025-09-10 10:15:00|1200.5|1198.5|1200.25|1198.25|1201.5|1199.5|1199.5|1197.5|31
1757499600000|2025-09-10 10:20:00|1200|1198|1200.25|1198.25|1200.25|1198.25|1197.5|1195.5|28
1757499900000|2025-09-10 10:25:00|1200.5|1198.5|1200.75|1198.75|1201.5|1199.5|1199.75|1197.75|6
1757500200000|2025-09-10 10:30:00|1200.5|1198.5|1198.75|1196.75|1201.25|1199.25|1198.5|1196.5|12
1757500500000|2025-09-10 10:35:00|1199|1197|1199.5|1197.5|1201.5|1199.5|1198.75|1196.75|22
1757500800000|2025-09-10 10:40:00|1199.25|1197.25|1202|1200|1202|1200|1198|1196|23
1757501100000|2025-09-10 10:45:00|1201.75|1199.75|1200.75|1198.75|1202|1200|1200.5|1198.5|10
1757501400000|2025-09-10 10:50:00|1200.5|1198.5|1201.75|1199.75|1202|1200|1200.5|1198.5|4
1757501700000|2025-09-10 10:55:00|1201.5|1199.5|1204.5|1202.5|1204.5|1202.5|1201.25|1199.25|23
1757502000000|2025-09-10 11:00:00|1204|1202|1206.75|1204.75|1210.5|1208.5|1203.75|1201.75|63
1757502300000|2025-09-10 11:05:00|1207|1205|1209.25|1207.25|1210.75|1208.75|1206.75|1204.75|49
1757502600000|2025-09-10 11:10:00|1209.5|1207.5|1212|1210|1216.5|1214.5|1209.5|1207.5|72
1757502900000|2025-09-10 11:15:00|1212.25|1210.25|1210.25|1208.25|1212.75|1210.75|1208.25|1206.25|28
1757503200000|2025-09-10 11:20:00|1210|1208|1208.25|1206.25|1210|1208|1205.75|1203.75|23
1757503500000|2025-09-10 11:25:00|1208|1206|1205|1203|1208|1206|1205|1203|6
1757503800000|2025-09-10 11:30:00|1205.75|1203.75|1207|1205|1208|1206|1204|1202|30
1757504100000|2025-09-10 11:35:00|1206.75|1204.75|1204.75|1202.75|1206.75|1204.75|1204.5|1202.5|8
1757504400000|2025-09-10 11:40:00|1204.5|1202.5|1202.5|1200.5|1204.75|1202.75|1200.75|1198.75|48
1757504700000|2025-09-10 11:45:00|1202.25|1200.25|1204|1202|1205|1203|1201.75|1199.75|32
1757505000000|2025-09-10 11:50:00|1204.25|1202.25|1207|1205|1209|1207|1204|1202|39
1757505300000|2025-09-10 11:55:00|1207.5|1205.5|1207|1205|1209.25|1207.25|1206.25|1204.25|38
1757505600000|2025-09-10 12:00:00|1206.75|1204.75|1210.75|1208.75|1210.75|1208.75|1206|1204|40
1757505900000|2025-09-10 12:05:00|1210.5|1208.5|1212.5|1210.5|1213|1211|1209.25|1207.25|35
1757506200000|2025-09-10 12:10:00|1212.25|1210.25|1204.75|1202.75|1213|1211|1203.5|1201.5|45
1757506500000|2025-09-10 12:15:00|1204|1202|1206.5|1204.5|1207.5|1205.5|1204|1202|25
1757506800000|2025-09-10 12:20:00|1206|1204|1204|1202|1207.75|1205.75|1204|1202|68
1757507100000|2025-09-10 12:25:00|1203.5|1201.5|1203|1201|1204|1202|1202.25|1200.25|58
1757507400000|2025-09-10 12:30:00|1205.75|1200.75|1212.25|1210.25|1215.75|1213|1205.75|1200.75|131
1757507700000|2025-09-10 12:35:00|1212.5|1210.5|1212.75|1210.75|1214.25|1212.25|1208|1206|45
1757508000000|2025-09-10 12:40:00|1212.5|1210.5|1213.75|1211.75|1214|1212|1211.25|1209.25|41
1757508300000|2025-09-10 12:45:00|1214|1212|1217.5|1215.5|1218.75|1216.75|1214|1212|89
1757508600000|2025-09-10 12:50:00|1217.25|1215.25|1215.25|1213.25|1217.5|1215.5|1212.75|1210.75|87
1757508900000|2025-09-10 12:55:00|1215|1213|1217|1215|1219.25|1217.25|1213.75|1211.75|60
1757509200000|2025-09-10 13:00:00|1217.25|1215.25|1220|1218|1220.5|1218.5|1215.5|1213.5|80
1757509500000|2025-09-10 13:05:00|1219.75|1217.75|1215.25|1213.25|1219.75|1217.75|1215|1213|48
1757509800000|2025-09-10 13:10:00|1216|1214|1218.5|1216.5|1219.25|1217.25|1213.5|1211.5|89
1757510100000|2025-09-10 13:15:00|1218.25|1216.25|1215.75|1213.75|1218.75|1216.75|1215.5|1213.5|55
1757510400000|2025-09-10 13:20:00|1216|1214|1215.5|1213.5|1216.5|1214.5|1214.75|1212.75|20
1757510700000|2025-09-10 13:25:00|1215.25|1213.25|1216.75|1214.75|1216.75|1214.75|1213.75|1211.75|35
1757511000000|2025-09-10 13:30:00|1216.5|1214.5|1219.5|1217.5|1220.25|1218.25|1215.75|1213.75|57
1757511300000|2025-09-10 13:35:00|1219.25|1217.25|1217.5|1215.5|1220.75|1218.75|1216.75|1214.75|76
1757511600000|2025-09-10 13:40:00|1217.25|1215.25|1220.25|1218.25|1220.75|1218.75|1217.25|1215.25|51
1757511900000|2025-09-10 13:45:00|1220|1218|1217.5|1215.5|1220.5|1218.5|1216.75|1214.75|60
1757512200000|2025-09-10 13:50:00|1217.75|1215.75|1217|1215|1218.25|1216.25|1215.75|1213.75|63
1757512500000|2025-09-10 13:55:00|1216.5|1214.5|1216.5|1214.5|1217.75|1215.75|1216|1214|43
1757512800000|2025-09-10 14:00:00|1216.75|1214.75|1218|1216|1218.75|1216.75|1216|1214|31
1757513100000|2025-09-10 14:05:00|1218.25|1216.25|1217.75|1215.75|1218.5|1216.5|1215.25|1213.25|35
1757513400000|2025-09-10 14:10:00|1218|1216|1219.5|1217.5|1220|1218|1217.75|1215.75|62
1757513700000|2025-09-10 14:15:00|1219.25|1217.25|1223|1221|1223|1221|1219.25|1217.25|58
1757514000000|2025-09-10 14:20:00|1223.25|1221.25|1226.5|1224.5|1226.5|1224.5|1221.75|1219.75|101
1757514300000|2025-09-10 14:25:00|1226.25|1224.25|1227.75|1225.75|1229|1227|1225|1223|63
1757514600000|2025-09-10 14:30:00|1227.5|1225.5|1229.5|1227.5|1230.5|1228.5|1226.5|1224.5|67
1757514900000|2025-09-10 14:35:00|1229.25|1227.25|1225.5|1223.5|1230|1228|1224.75|1222.75|87
1757515200000|2025-09-10 14:40:00|1225.25|1223.25|1222.25|1220.25|1225.5|1223.5|1221.5|1219.5|88
1757515500000|2025-09-10 14:45:00|1222|1220|1225|1223|1226|1224|1222|1220|31
1757515800000|2025-09-10 14:50:00|1225.25|1223.25|1221|1219|1225.5|1223.5|1220.75|1218.75|75
1757516100000|2025-09-10 14:55:00|1221.25|1219.25|1224|1222|1224|1222|1220.5|1218.5|33
1757516400000|2025-09-10 15:00:00|1223.75|1221.75|1220|1218|1225|1223|1220|1218|52
1757516700000|2025-09-10 15:05:00|1219.75|1217.75|1220.75|1218.75|1221|1219|1219.75|1217.75|47
1757517000000|2025-09-10 15:10:00|1220.5|1218.5|1222|1220|1222.25|1220.25|1219.75|1217.75|26
1757517300000|2025-09-10 15:15:00|1222.25|1220.25|1222.25|1220.25|1222.25|1220.25|1219.75|1217.75|35
1757517600000|2025-09-10 15:20:00|1222|1220|1217.25|1215.25|1222|1220|1217|1215|71
1757517900000|2025-09-10 15:25:00|1217.5|1215.5|1217.5|1215.5|1218.25|1216.25|1216.25|1214.25|31
1757518200000|2025-09-10 15:30:00|1217|1215|1214.75|1212.75|1221.75|1218|1214.75|1212.75|69
1757518500000|2025-09-10 15:35:00|1215|1213|1216.5|1214.5|1216.75|1214.75|1214|1212|35
1757518800000|2025-09-10 15:40:00|1216.75|1214.75|1215.25|1213.25|1217|1215|1214.75|1212.75|21
1757519100000|2025-09-10 15:45:00|1215.5|1213.5|1210.5|1208.5|1215.75|1213.75|1210.5|1208.5|64
1757519400000|2025-09-10 15:50:00|1210.25|1208.25|1208.75|1206.75|1210.5|1208.5|1208|1206|41
1757519700000|2025-09-10 15:55:00|1209|1207|1208.75|1206.75|1210|1208|1208.5|1206.5|21
1757520000000|2025-09-10 16:00:00|1208.5|1206.5|1209.5|1207.5|1210.75|1208.75|1208.5|1206.5|39
1757520300000|2025-09-10 16:05:00|1209.25|1207.25|1213.5|1211.5|1213.75|1211.75|1209.25|1207.25|25
1757520600000|2025-09-10 16:10:00|1213.25|1211.25|1214.5|1212.5|1214.5|1212.5|1212.5|1210.5|13
1757520900000|2025-09-10 16:15:00|1215.5|1213.5|1215.5|1213.5|1216|1214|1214.75|1212.75|17
1757521200000|2025-09-10 16:20:00|1216|1214|1217.25|1215.25|1217.25|1215.25|1215.5|1213.5|28
1757521500000|2025-09-10 16:25:00|1217.5|1215.5|1215.75|1213.75|1217.75|1215.75|1215.75|1213.75|17
1757521800000|2025-09-10 16:30:00|1216|1214|1214.25|1212.25|1216.25|1214.25|1214|1212|21
1757522100000|2025-09-10 16:35:00|1214|1212|1212|1210|1216|1214|1211.5|1209.5|36
1757522400000|2025-09-10 16:40:00|1212.25|1210.25|1212.5|1210.5|1213.25|1211.25|1211.75|1209.75|20
1757522700000|2025-09-10 16:45:00|1213|1211|1212.5|1210.5|1215.25|1213.25|1212.5|1210.5|29
1757523000000|2025-09-10 16:50:00|1212.75|1210.75|1213|1211|1214.75|1212.75|1212.75|1210.75|38
1757523300000|2025-09-10 16:55:00|1212.5|1210.5|1212.5|1210.5|1213.75|1211.75|1210.5|1208.5|124
1757523600000|2025-09-10 17:00:00|1212.25|1210.25|1214|1212|1214.5|1212.5|1211.75|1209.75|28
1757523900000|2025-09-10 17:05:00|1213.75|1211.75|1214|1212|1214.25|1212.25|1213.5|1211.5|8
1757524200000|2025-09-10 17:10:00|1213.75|1211.75|1214.5|1212.5|1215|1213|1213.75|1211.75|8
1757524500000|2025-09-10 17:15:00|1214.25|1212.25|1214.5|1212.5|1215|1213|1214.25|1212.25|8
1757524800000|2025-09-10 17:20:00|1214.25|1212.25|1213.75|1211.75|1215.25|1213.25|1213.5|1211.5|13
1757525100000|2025-09-10 17:25:00|1214|1212|1212.5|1210.5|1214|1212|1212.5|1210.5|1
1757525400000|2025-09-10 17:30:00|1212.25|1210.25|1214|1212|1214.25|1212.25|1212.25|1210.25|16
1757525700000|2025-09-10 17:35:00|1214.25|1212.25|1215|1213|1215.25|1213.25|1213.5|1211.5|7
1757526000000|2025-09-10 17:40:00|1215.25|1213.25|1216|1214|1216|1214|1215|1213|12
1757526300000|2025-09-10 17:45:00|1215.75|1213.75|1216|1214|1216|1214|1215|1213|6
1757526600000|2025-09-10 17:50:00|1216.25|1214.25|1215.5|1213.5|1216.25|1214.25|1215.5|1213.5|1
1757526900000|2025-09-10 17:55:00|1216.25|1214.25|1216.75|1214.75|1217|1215|1216.25|1214.25|11
1757527200000|2025-09-10 18:00:00|1216.5|1214.5|1216.5|1214.5|1216.75|1214.75|1216.25|1214.25|2
1757527500000|2025-09-10 18:05:00|1216.75|1214.75|1213|1211|1216.75|1214.75|1212.75|1210.75|35
1757527800000|2025-09-10 18:10:00|1213.5|1211.5|1214.5|1212.5|1214.5|1212.5|1213.5|1211.5|9
1757528100000|2025-09-10 18:15:00|1214.25|1212.25|1213.5|1211.5|1214.5|1212.5|1213|1211|26
1757528400000|2025-09-10 18:20:00|1213.75|1211.75|1213.5|1211.5|1214.5|1212.5|1213.25|1211.25|7
1757528700000|2025-09-10 18:25:00|1213.75|1211.75|1213.25|1211.25|1213.75|1211.75|1212.75|1210.75|15
1757529000000|2025-09-10 18:30:00|1213|1211|1213.5|1211.5|1213.5|1211.5|1212.75|1210.75|2
1757529300000|2025-09-10 18:35:00|1213.25|1211.25|1213|1211|1213.25|1211.25|1212.75|1210.75|3
1757529600000|2025-09-10 18:40:00|1213.25|1211.25|1213.25|1211.25|1213.5|1211.5|1213.25|1211.25|0
1757529900000|2025-09-10 18:45:00|1213.5|1211.5|1213.5|1211.5|1214|1212|1213.25|1211.25|4
1757530200000|2025-09-10 18:50:00|1213.25|1211.25|1212|1210|1213.5|1211.5|1211.25|1209.25|13
1757530500000|2025-09-10 18:55:00|1212.5|1210.5|1212.5|1210.5|1212.75|1210.75|1211.5|1209.5|17
1757530800000|2025-09-10 19:00:00|1212.75|1210.75|1211.5|1209.5|1213.25|1211.25|1211.5|1209.5|7
1757531100000|2025-09-10 19:05:00|1211.25|1209.25|1211|1209|1211.75|1209.75|1211|1209|13
1757531400000|2025-09-10 19:10:00|1211.5|1209.5|1211|1209|1211.5|1209.5|1211|1209|3
1757531700000|2025-09-10 19:15:00|1210.75|1208.75|1209.25|1207.25|1211|1209|1209.25|1207.25|26
1757532000000|2025-09-10 19:20:00|1209|1207|1208.75|1206.75|1209.5|1207.5|1208.25|1206.25|5
1757532300000|2025-09-10 19:25:00|1209|1207|1208|1206|1209|1207|1208|1206|8
1757532600000|2025-09-10 19:30:00|1208.25|1206.25|1207.5|1205.5|1208.25|1206.25|1207.5|1205.5|11
1757532900000|2025-09-10 19:35:00|1207.75|1205.75|1208|1206|1208.75|1206.75|1206.5|1204.5|34
1757533200000|2025-09-10 19:40:00|1208.25|1206.25|1209.75|1207.75|1209.75|1207.75|1208|1206|5
1757533500000|2025-09-10 19:45:00|1210|1208|1211|1209|1211|1209|1210|1208|1
1757533800000|2025-09-10 19:50:00|1212.75|1207.75|1212.5|1210.5|1213.25|1210.5|1211|1207.75|3
1757534100000|2025-09-10 19:55:00|1213.25|1211.25|1212.5|1210.5|1213.75|1211.25|1212.25|1208.5|6
1757534700000|2025-09-10 20:05:00|1211.75|1209.75|1212.25|1210.25|1212.75|1210.75|1211.25|1209.25|45
1757535000000|2025-09-10 20:10:00|1212.5|1210.5|1211.5|1209.5|1213.25|1211.25|1211.25|1209.25|20
1757535300000|2025-09-10 20:15:00|1211.25|1209.25|1212.5|1210.5|1213.25|1211.25|1211|1209|39
1757535600000|2025-09-10 20:20:00|1212|1210|1212.75|1210.75|1212.75|1210.75|1210.75|1208.75|40
1757535900000|2025-09-10 20:25:00|1212.5|1210.5|1212.5|1210.5|1213|1211|1211.25|1209.25|56
1757536200000|2025-09-10 20:30:00|1212.75|1210.75|1213|1211|1213.5|1211.5|1212.5|1210.5|11
1757536500000|2025-09-10 20:35:00|1212.75|1210.75|1212.75|1210.75|1213|1211|1212.75|1210.75|0
1757536800000|2025-09-10 20:40:00|1213|1211|1213.5|1211.5|1213.5|1211.5|1212.75|1210.75|3
1757537100000|2025-09-10 20:45:00|1213|1211|1212.5|1210.5|1213.25|1211.25|1212.5|1210.5|2
1757537400000|2025-09-10 20:50:00|1213|1211|1212.5|1210.5|1213|1211|1212|1210|4
1757537700000|2025-09-10 20:55:00|1213|1211|1214|1212|1214.25|1212.25|1213|1211|9
1757541600000|2025-09-10 22:00:00|1211|1211|1219|1217|1219|1217|1211|1210.75|32
1757541900000|2025-09-10 22:05:00|1218.75|1216.75|1221.5|1219.5|1223.75|1220.5|1218.75|1216.75|27
1757542200000|2025-09-10 22:10:00|1221.25|1219.25|1218.75|1216.75|1222|1219.5|1218.5|1215.75|6
1757542500000|2025-09-10 22:15:00|1218.5|1216.5|1218.25|1216.25|1218.5|1216.5|1218|1216|5
1757542800000|2025-09-10 22:20:00|1218|1216|1218|1216|1218|1216|1217.75|1215.75|2
1757543100000|2025-09-10 22:25:00|1217.75|1215.75|1218|1216|1218|1216|1217.75|1215.75|1
1757543400000|2025-09-10 22:30:00|1217.75|1215.75|1218|1216|1219.75|1216.5|1216.25|1214.25|6
1757543700000|2025-09-10 22:35:00|1219.25|1214.25|1218.75|1216.75|1219.75|1216.75|1217.5|1214.25|0
1757544000000|2025-09-10 22:40:00|1219|1217|1219|1217|1220|1218|1218.75|1216.75|4
1757544300000|2025-09-10 22:45:00|1219.75|1217.75|1220.75|1215.75|1220.75|1217.75|1219|1215.75|1
1757544600000|2025-09-10 22:50:00|1219|1217|1218.75|1216.75|1219|1217|1218.5|1216.5|0
1757544900000|2025-09-10 22:55:00|1219|1217|1219.75|1214.75|1219.75|1217.25|1218.5|1214.75|2
1757545200000|2025-09-10 23:00:00|1219.5|1214.5|1220|1215|1220.5|1215.5|1219.5|1214.5|0
1757545500000|2025-09-10 23:05:00|1219.75|1214.75|1219.75|1214.75|1220|1215|1219.25|1214.25|0
1757545800000|2025-09-10 23:10:00|1220|1215|1220.25|1215.25|1220.25|1215.25|1219.75|1214.75|1
1757546100000|2025-09-10 23:15:00|1220.5|1215.5|1220.5|1215.5|1220.5|1215.5|1220.5|1215.5|0
1757546700000|2025-09-10 23:25:00|1220.25|1215.25|1220.5|1215.5|1220.5|1215.5|1220.25|1215.25|0
1757547300000|2025-09-10 23:35:00|1220.75|1215.75|1220.75|1215.75|1220.75|1217.5|1219.5|1215.75|0
1757547600000|2025-09-10 23:40:00|1219.5|1217.5|1221|1216|1221.5|1218|1219.5|1216|3
1757547900000|2025-09-10 23:45:00|1221.25|1216.25|1219.5|1217.5|1221.25|1217.5|1218.75|1215.75|4
1757548200000|2025-09-10 23:50:00|1220.75|1215.75|1220.75|1215.75|1221.25|1218.25|1219.5|1215.75|1
1757548500000|2025-09-10 23:55:00|1219|1217|1219|1217|1220.75|1217|1219|1215.75|0
1757548800000|2025-09-11 00:00:00|1220.75|1215.75|1219.75|1214.75|1220.75|1217|1217.5|1214.25|1
1757549100000|2025-09-11 00:05:00|1218|1216|1219|1217|1219.75|1217.5|1218|1214.75|2
1757549400000|2025-09-11 00:10:00|1218.5|1216.5|1218.5|1216.5|1220.25|1216.75|1218.5|1215.25|6
1757549700000|2025-09-11 00:15:00|1218.75|1216.75|1217.5|1215.5|1218.75|1216.75|1217.5|1215.5|5
1757550000000|2025-09-11 00:20:00|1217.75|1215.75|1216|1214|1217.75|1215.75|1216|1214|5
1757550300000|2025-09-11 00:25:00|1216.5|1214.5|1216.25|1214.25|1216.5|1214.5|1216.25|1214.25|1
1757550600000|2025-09-11 00:30:00|1216|1214|1215.75|1213.75|1216.25|1214.25|1215.75|1213.75|1
1757550900000|2025-09-11 00:35:00|1215.5|1213.5|1216|1214|1216.25|1214.25|1215.25|1213.25|1
1757551200000|2025-09-11 00:40:00|1216.25|1214.25|1215|1213|1216.25|1214.25|1214.5|1212.5|6
1757551500000|2025-09-11 00:45:00|1214.75|1212.75|1216.75|1214.75|1216.75|1214.75|1214.5|1212.5|2
1757551800000|2025-09-11 00:50:00|1216.5|1214.5|1216.5|1214.5|1216.75|1214.75|1216.5|1214.5|2
1757552100000|2025-09-11 00:55:00|1216.75|1214.75|1216.5|1214.5|1217|1215|1216.5|1214.5|1
1757552400000|2025-09-11 01:00:00|1216.25|1214.25|1216|1214|1216.75|1214.75|1215.75|1213.75|1
1757552700000|2025-09-11 01:05:00|1216.25|1214.25|1217.25|1215.25|1219|1217|1216|1214|6
1757553000000|2025-09-11 01:10:00|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|1216.75|1214.75|0
1757553300000|2025-09-11 01:15:00|1217.25|1215.25|1216.75|1214.75|1218|1216|1216.25|1214.25|17
1757553600000|2025-09-11 01:20:00|1216.5|1214.5|1218|1216|1218|1216|1216.25|1214.25|4
1757553900000|2025-09-11 01:25:00|1218.25|1216.25|1217.75|1215.75|1218.5|1216.5|1216.25|1214.25|14
1757554200000|2025-09-11 01:30:00|1217.5|1215.5|1217.25|1215.25|1218|1216|1216.5|1214.5|10
1757554500000|2025-09-11 01:35:00|1217.5|1215.5|1217|1215|1217.5|1215.5|1216.5|1214.5|9
1757554800000|2025-09-11 01:40:00|1216.75|1214.75|1217.25|1215.25|1218.5|1216.5|1216.75|1214.75|22
1757555100000|2025-09-11 01:45:00|1217.5|1215.5|1216.75|1214.75|1217.75|1215.75|1216.25|1214.25|17
1757555400000|2025-09-11 01:50:00|1216|1214|1216.5|1214.5|1216.75|1214.75|1216|1214|4
1757555700000|2025-09-11 01:55:00|1216.75|1214.75|1216.75|1214.75|1216.75|1214.75|1216.25|1214.25|0
1757556000000|2025-09-11 02:00:00|1216.5|1214.5|1212|1210|1216.75|1214.75|1211.5|1209.5|48
1757556300000|2025-09-11 02:05:00|1212.25|1210.25|1213.25|1211.25|1213.5|1211.5|1211.25|1209.25|20
1757556600000|2025-09-11 02:10:00|1213.5|1211.5|1212.5|1210.5|1213.75|1211.75|1212.5|1210.5|12
1757556900000|2025-09-11 02:15:00|1212|1210|1211.5|1209.5|1212.25|1210.25|1211.5|1209.5|5
1757557200000|2025-09-11 02:20:00|1211.25|1209.25|1208.75|1206.75|1211.25|1209.25|1208.75|1206.75|8
1757557500000|2025-09-11 02:25:00|1208.5|1206.5|1208.5|1206.5|1208.75|1206.75|1208|1206|3
1757557800000|2025-09-11 02:30:00|1208.75|1206.75|1208.25|1206.25|1209|1207|1207.75|1205.75|6
1757558100000|2025-09-11 02:35:00|1208.5|1206.5|1207.5|1205.5|1208.75|1206.75|1206.5|1204.5|7
1757558400000|2025-09-11 02:40:00|1207.25|1205.25|1207|1205|1207.25|1205.25|1206.5|1204.5|5
1757558700000|2025-09-11 02:45:00|1206.75|1204.75|1208|1206|1208.25|1206.25|1206.5|1204.5|4
1757559000000|2025-09-11 02:50:00|1208.25|1206.25|1206.75|1204.75|1208.25|1206.25|1206.75|1204.75|6
1757559300000|2025-09-11 02:55:00|1206.5|1204.5|1206.25|1204.25|1206.75|1204.75|1205.25|1203.25|12
1757559600000|2025-09-11 03:00:00|1206|1204|1207|1205|1207.25|1205.25|1205.5|1203.5|12
1757559900000|2025-09-11 03:05:00|1207.75|1205.75|1209.25|1207.25|1209.75|1207.75|1207.75|1205.75|14
1757560200000|2025-09-11 03:10:00|1209.5|1207.5|1209.25|1207.25|1210.25|1208.25|1209.25|1207.25|1
1757560500000|2025-09-11 03:15:00|1209.5|1207.5|1211.25|1209.25|1211.25|1209.25|1208.5|1206.5|14
1757560800000|2025-09-11 03:20:00|1211|1209|1212.25|1210.25|1212.75|1210.75|1211|1209|11
1757561100000|2025-09-11 03:25:00|1212.5|1210.5|1210|1208|1212.75|1210.75|1209.75|1207.75|15
1757561400000|2025-09-11 03:30:00|1210.25|1208.25|1210.25|1208.25|1211.25|1209.25|1209.75|1207.75|9
1757561700000|2025-09-11 03:35:00|1210.5|1208.5|1210.25|1208.25|1210.75|1208.75|1209.75|1207.75|3
1757562000000|2025-09-11 03:40:00|1210.5|1208.5|1209.25|1207.25|1210.5|1208.5|1209|1207|1
1757562300000|2025-09-11 03:45:00|1208.75|1206.75|1208.75|1206.75|1209.25|1207.25|1208.25|1206.25|4
1757562600000|2025-09-11 03:50:00|1209|1207|1208.25|1206.25|1209|1207|1208.25|1206.25|0
1757562900000|2025-09-11 03:55:00|1208|1206|1208|1206|1208.25|1206.25|1208|1206|0
1757563200000|2025-09-11 04:00:00|1208.25|1206.25|1208|1206|1208.25|1206.25|1208|1206|0
1757563500000|2025-09-11 04:05:00|1208.5|1206.5|1208|1206|1208.5|1206.5|1207.75|1205.75|4
1757563800000|2025-09-11 04:10:00|1207.75|1205.75|1208|1206|1208|1206|1207.75|1205.75|0
1757564100000|2025-09-11 04:15:00|1208.25|1206.25|1208|1206|1208.25|1206.25|1207.75|1205.75|1
1757564400000|2025-09-11 04:20:00|1207.75|1205.75|1207.75|1205.75|1208|1206|1207.75|1205.75|0
1757564700000|2025-09-11 04:25:00|1208|1206|1207|1205|1208|1206|1207|1205|3
1757565000000|2025-09-11 04:30:00|1207.25|1205.25|1207.25|1205.25|1207.5|1205.5|1206.75|1204.75|16
1757565300000|2025-09-11 04:35:00|1207.5|1205.5|1207.25|1205.25|1207.5|1205.5|1206.5|1204.5|3
1757565600000|2025-09-11 04:40:00|1207.5|1205.5|1206.75|1204.75|1207.5|1205.5|1206.75|1204.75|3
1757565900000|2025-09-11 04:45:00|1207|1205|1206.5|1204.5|1207.25|1205.25|1206.5|1204.5|1
1757566200000|2025-09-11 04:50:00|1206.75|1204.75|1207|1205|1207.5|1205.5|1206.25|1204.25|4
1757566500000|2025-09-11 04:55:00|1207.25|1205.25|1206.75|1204.75|1207.25|1205.25|1206.75|1204.75|0
1757566800000|2025-09-11 05:00:00|1207|1205|1207.25|1205.25|1207.75|1205.75|1206.5|1204.5|6
1757567100000|2025-09-11 05:05:00|1207.5|1205.5|1207.5|1205.5|1207.75|1205.75|1207|1205|1
1757567400000|2025-09-11 05:10:00|1207.25|1205.25|1206.75|1204.75|1207.5|1205.5|1206.5|1204.5|1
1757567700000|2025-09-11 05:15:00|1207|1205|1206.75|1204.75|1207.25|1205.25|1206.75|1204.75|0
1757568000000|2025-09-11 05:20:00|1207|1205|1207.5|1205.5|1207.5|1205.5|1206.5|1204.5|10
1757568300000|2025-09-11 05:25:00|1207.25|1205.25|1207.5|1205.5|1208|1206|1207.25|1205.25|3
1757568600000|2025-09-11 05:30:00|1207.25|1205.25|1207|1205|1208|1206|1206|1204|12
1757568900000|2025-09-11 05:35:00|1207.25|1205.25|1207.25|1205.25|1207.75|1205.75|1206.75|1204.75|3
1757569200000|2025-09-11 05:40:00|1207.5|1205.5|1210.5|1208.5|1210.5|1208.5|1207.5|1205.5|10
1757569500000|2025-09-11 05:45:00|1209.5|1207.5|1210|1208|1210.25|1208.25|1209.25|1207.25|10
1757569800000|2025-09-11 05:50:00|1209.75|1207.75|1209.5|1207.5|1210|1208|1209.25|1207.25|2
1757570100000|2025-09-11 05:55:00|1209.25|1207.25|1207.75|1205.75|1209.25|1207.25|1207|1205|10
1757570400000|2025-09-11 06:00:00|1208|1206|1208.5|1206.5|1209.5|1207.5|1207.75|1205.75|7
1757570700000|2025-09-11 06:05:00|1208|1206|1210.75|1208.75|1210.75|1208.75|1208|1206|3
1757571000000|2025-09-11 06:10:00|1211|1209|1211.25|1209.25|1211.75|1209.75|1210.5|1208.5|6
1757571300000|2025-09-11 06:15:00|1211.5|1209.5|1209|1207|1211.5|1209.5|1208.75|1206.75|14
1757571600000|2025-09-11 06:20:00|1209.25|1207.25|1209.25|1207.25|1209.75|1207.75|1208.5|1206.5|18
1757571900000|2025-09-11 06:25:00|1209.5|1207.5|1209.25|1207.25|1210|1208|1208.25|1206.25|6
1757572200000|2025-09-11 06:30:00|1209.5|1207.5|1210.5|1208.5|1211|1209|1208.25|1206.25|83
1757572500000|2025-09-11 06:35:00|1210.75|1208.75|1211|1209|1211.75|1209.75|1209|1207|59
1757572800000|2025-09-11 06:40:00|1211.25|1209.25|1211.5|1209.5|1212.25|1210.25|1210.5|1208.5|26
1757573100000|2025-09-11 06:45:00|1211.25|1209.25|1213.5|1211.5|1213.5|1211.5|1211.25|1209.25|17
1757573400000|2025-09-11 06:50:00|1213.75|1211.75|1211.25|1209.25|1214|1212|1211.25|1209.25|18
1757573700000|2025-09-11 06:55:00|1211.5|1209.5|1210.75|1208.75|1211.5|1209.5|1210.5|1208.5|4
1757574000000|2025-09-11 07:00:00|1210.5|1208.5|1212|1210|1213.75|1211.75|1209.5|1207.5|41
1757574300000|2025-09-11 07:05:00|1211.75|1209.75|1208.25|1206.25|1212.25|1210.25|1207.75|1205.75|18
1757574600000|2025-09-11 07:10:00|1207.5|1205.5|1208|1206|1208.5|1206.5|1206.5|1204.5|49
1757574900000|2025-09-11 07:15:00|1208.25|1206.25|1208.25|1206.25|1209|1207|1207|1205|32
1757575200000|2025-09-11 07:20:00|1208|1206|1207.75|1205.75|1208.75|1206.75|1207.5|1205.5|14
1757575500000|2025-09-11 07:25:00|1207.5|1205.5|1207.25|1205.25|1209.75|1207.25|1207.25|1204.75|5
1757575800000|2025-09-11 07:30:00|1207|1205|1206|1204|1207|1205|1205.5|1203.5|13
1757576100000|2025-09-11 07:35:00|1206.25|1204.25|1206.75|1204.75|1207.75|1205|1205.25|1202.75|3
1757576400000|2025-09-11 07:40:00|1207.25|1205.25|1208|1206|1208.25|1206.25|1207|1205|0
1757576700000|2025-09-11 07:45:00|1208.25|1206.25|1207.25|1205.25|1208.75|1206.75|1207|1205|3
1757577000000|2025-09-11 07:50:00|1207.5|1205.5|1207.75|1205.75|1207.75|1205.75|1206.75|1204.75|3
1757577300000|2025-09-11 07:55:00|1208|1206|1208.25|1206.25|1209.5|1207.5|1207.75|1205.75|10
1757577600000|2025-09-11 08:00:00|1208.75|1206.75|1209.25|1207.25|1209.25|1207.25|1207.75|1205.75|5
1757577900000|2025-09-11 08:05:00|1209|1207|1207.5|1205.5|1209|1207|1207.5|1205.5|1
1757578200000|2025-09-11 08:10:00|1207.25|1205.25|1207.25|1205.25|1209|1207|1206|1204|73
1757578500000|2025-09-11 08:15:00|1207.5|1205.5|1209|1207|1209.5|1207.5|1207.25|1205.25|6
1757578800000|2025-09-11 08:20:00|1209.25|1207.25|1210.25|1208.25|1210.5|1208.5|1208.75|1206.75|3
1757579100000|2025-09-11 08:25:00|1210.5|1208.5|1212.25|1210.25|1213|1211|1210.25|1208.25|9
1757579400000|2025-09-11 08:30:00|1212|1210|1212.5|1210.5|1213|1211|1211.75|1209.75|6
1757579700000|2025-09-11 08:35:00|1212.25|1210.25|1212.25|1210.25|1212.75|1210.75|1211.5|1209.5|8
1757580000000|2025-09-11 08:40:00|1212.5|1210.5|1214.75|1212.75|1215.25|1213.25|1212.5|1210.5|10
1757580300000|2025-09-11 08:45:00|1215|1213|1219.5|1217.5|1219.5|1217.5|1213.5|1211.5|56
1757580600000|2025-09-11 08:50:00|1219.75|1217.75|1221.5|1219.5|1221.5|1219.5|1219.5|1217.5|42
1757580900000|2025-09-11 08:55:00|1222|1220|1219.5|1217.5|1222|1220|1219|1217|22
1757581200000|2025-09-11 09:00:00|1219|1217|1217.75|1215.75|1219.5|1217.5|1217|1215|21
1757581500000|2025-09-11 09:05:00|1218|1216|1216|1214|1218|1216|1216|1214|13
1757581800000|2025-09-11 09:10:00|1216.25|1214.25|1216.75|1214.75|1217|1215|1216|1214|2
1757582100000|2025-09-11 09:15:00|1215.75|1213.75|1213.75|1211.75|1215.75|1213.75|1212.75|1210.75|14
1757582400000|2025-09-11 09:20:00|1214.75|1212.75|1213.25|1211.25|1214.75|1212.75|1213.25|1211.25|3
1757582700000|2025-09-11 09:25:00|1213.5|1211.5|1214|1212|1214.25|1212.25|1213.25|1211.25|10
1757583000000|2025-09-11 09:30:00|1213.75|1211.75|1215|1213|1215.25|1213.25|1213.5|1211.5|1
1757583300000|2025-09-11 09:35:00|1214.75|1212.75|1214.75|1212.75|1215.25|1213.25|1213.25|1211.25|19
1757583600000|2025-09-11 09:40:00|1214.5|1212.5|1214.5|1212.5|1215|1213|1213.5|1211.5|2
1757583900000|2025-09-11 09:45:00|1214.25|1212.25|1214.5|1212.5|1214.75|1212.75|1214|1212|6
1757584200000|2025-09-11 09:50:00|1214|1212|1213.75|1211.75|1214.25|1212.25|1212.75|1210.75|11
1757584500000|2025-09-11 09:55:00|1213.5|1211.5|1214.25|1212.25|1214.5|1212.5|1213.25|1211.25|6
1757584800000|2025-09-11 10:00:00|1214|1212|1217.5|1215.5|1217.5|1215.5|1212.75|1210.75|25
1757585100000|2025-09-11 10:05:00|1217.75|1215.75|1217.75|1215.75|1218.25|1216.25|1217.5|1215.5|6
1757585400000|2025-09-11 10:10:00|1218|1216|1218.75|1216.75|1218.75|1216.75|1217.75|1215.75|2
1757585700000|2025-09-11 10:15:00|1218.5|1216.5|1219.25|1217.25|1219.25|1217.25|1218|1216|8
1757586000000|2025-09-11 10:20:00|1219|1217|1217.5|1215.5|1219|1217|1217.25|1215.25|7
1757586300000|2025-09-11 10:25:00|1217.25|1215.25|1218|1216|1218.25|1216.25|1216.75|1214.75|2
1757586600000|2025-09-11 10:30:00|1217.75|1215.75|1217.25|1215.25|1218.25|1216.25|1216.75|1214.75|1
1757586900000|2025-09-11 10:35:00|1217.5|1215.5|1217.5|1215.5|1217.75|1215.75|1216.75|1214.75|0
1757587200000|2025-09-11 10:40:00|1217.25|1215.25|1219|1217|1219.25|1217.25|1217.25|1215.25|10
1757587500000|2025-09-11 10:45:00|1218.25|1216.25|1220|1218|1220.25|1218.25|1218.25|1216.25|19
1757587800000|2025-09-11 10:50:00|1220.25|1218.25|1219.75|1217.75|1220.25|1218.25|1219.25|1217.25|3
1757588100000|2025-09-11 10:55:00|1220|1218|1218.5|1216.5|1220|1218|1218.25|1216.25|3
1757588400000|2025-09-11 11:00:00|1218.75|1216.75|1220|1218|1220.25|1218.25|1218.75|1216.75|21
1757588700000|2025-09-11 11:05:00|1219.75|1217.75|1219.5|1217.5|1220|1218|1218.75|1216.75|5
1757589000000|2025-09-11 11:10:00|1220|1218|1219|1217|1220.5|1218.5|1218.75|1216.75|2
1757589300000|2025-09-11 11:15:00|1218.75|1216.75|1218|1216|1219|1217|1217.25|1215.25|7
1757589600000|2025-09-11 11:20:00|1217.75|1215.75|1218.5|1216.5|1219|1217|1217.75|1215.75|11
1757589900000|2025-09-11 11:25:00|1218.25|1216.25|1218.5|1216.5|1218.75|1216.75|1217.5|1215.5|7
1757590200000|2025-09-11 11:30:00|1218.75|1216.75|1220.25|1218.25|1220.5|1218.5|1218.5|1216.5|3
1757590500000|2025-09-11 11:35:00|1220|1218|1219|1217|1220.5|1218.5|1218.75|1216.75|10
1757590800000|2025-09-11 11:40:00|1218.75|1216.75|1218.5|1216.5|1219.5|1217.5|1218.5|1216.5|1
1757591100000|2025-09-11 11:45:00|1218.75|1216.75|1218.75|1216.75|1219|1217|1218.5|1216.5|0
1757591400000|2025-09-11 11:50:00|1219|1217|1219.25|1217.25|1219.25|1217.25|1218.5|1216.5|0
1757591700000|2025-09-11 11:55:00|1219.75|1217.75|1219.25|1217.25|1220.25|1218.25|1218.75|1216.75|2
1757592000000|2025-09-11 12:00:00|1219|1217|1215.75|1213.75|1219.5|1217.5|1215.75|1213.75|12
1757592300000|2025-09-11 12:05:00|1216|1214|1209.75|1207.75|1216|1214|1209.5|1207.5|43
1757592600000|2025-09-11 12:10:00|1209.5|1207.5|1211|1209|1211.25|1209.25|1206.25|1204.25|61
1757592900000|2025-09-11 12:15:00|1210.5|1208.5|1208.5|1206.5|1210.75|1208.75|1207|1205|45
1757593200000|2025-09-11 12:20:00|1208.75|1206.75|1214.5|1212.5|1214.5|1212.5|1208.25|1206.25|17
1757593500000|2025-09-11 12:25:00|1214.25|1212.25|1214.5|1212.5|1215|1213|1212.5|1210.5|22
1757593800000|2025-09-11 12:30:00|1214.75|1209.75|1222.25|1220.25|1223.25|1221|1211.5|1208|145
1757594100000|2025-09-11 12:35:00|1221.75|1219.75|1227|1225|1227.25|1225.25|1217.5|1213.25|142
1757594400000|2025-09-11 12:40:00|1226.5|1224.5|1220.25|1218.25|1227.75|1225.75|1218.25|1216.25|148
1757594700000|2025-09-11 12:45:00|1220|1218|1218.75|1216.75|1222.25|1220.25|1217.25|1215.25|43
1757595000000|2025-09-11 12:50:00|1219|1217|1219.5|1217.5|1220.75|1218.75|1216.75|1214.75|23
1757595300000|2025-09-11 12:55:00|1219.25|1217.25|1221.25|1219.25|1221.5|1219.5|1217.25|1215.25|34
1757595600000|2025-09-11 13:00:00|1221.5|1219.5|1226|1224|1226.5|1224.5|1221|1219|33
1757595900000|2025-09-11 13:05:00|1225.75|1223.75|1221.5|1219.5|1226.25|1224.25|1221.5|1219.5|40
1757596200000|2025-09-11 13:10:00|1221.25|1219.25|1220.25|1218.25|1222|1220|1217.75|1215.75|41
1757596500000|2025-09-11 13:15:00|1220|1218|1218|1216|1221|1219|1217.5|1215.5|29
1757596800000|2025-09-11 13:20:00|1218.25|1216.25|1223.5|1221.5|1224.5|1222.5|1217.5|1215.5|21
1757597100000|2025-09-11 13:25:00|1223.75|1221.75|1224.5|1222.5|1224.5|1222.5|1221.75|1219.75|36
1757597400000|2025-09-11 13:30:00|1224.25|1222.25|1229.25|1227.25|1229.75|1227.75|1222.5|1220.5|77
1757597700000|2025-09-11 13:35:00|1229|1227|1226.75|1224.75|1229|1227|1222.5|1220.5|59
1757598000000|2025-09-11 13:40:00|1226.5|1224.5|1235|1233|1235|1233|1226.5|1224.5|99
1757598300000|2025-09-11 13:45:00|1235.25|1233.25|1234|1232|1237|1235|1232.25|1230.25|91
1757598600000|2025-09-11 13:50:00|1233.75|1231.75|1234|1232|1235.25|1233.25|1232.25|1230.25|39
1757598900000|2025-09-11 13:55:00|1234.5|1232.5|1233|1231|1237.25|1235.25|1233|1231|72
1757599200000|2025-09-11 14:00:00|1232.75|1230.75|1229.25|1227.25|1234|1232|1228.75|1226.75|48
1757599500000|2025-09-11 14:05:00|1228.75|1226.75|1228.5|1226.5|1231.5|1229.5|1228|1226|31
1757599800000|2025-09-11 14:10:00|1228|1226|1229.75|1227.75|1230.5|1228.5|1227.75|1225.75|44
1757600100000|2025-09-11 14:15:00|1229.5|1227.5|1230.5|1228.5|1233.5|1231.5|1229.5|1227.5|50
1757600400000|2025-09-11 14:20:00|1230.25|1228.25|1230.25|1228.25|1230.5|1228.5|1229.5|1227.5|21
1757600700000|2025-09-11 14:25:00|1230.5|1228.5|1228.5|1226.5|1231.25|1229.25|1228.5|1226.5|25
1757601000000|2025-09-11 14:30:00|1228.25|1226.25|1229.25|1227.25|1230|1228|1227.75|1225.75|23
1757601300000|2025-09-11 14:35:00|1229.5|1227.5|1228|1226|1229.5|1227.5|1227.5|1225.5|15
1757601600000|2025-09-11 14:40:00|1227.75|1225.75|1228.25|1226.25|1230|1228|1227|1225|39
1757601900000|2025-09-11 14:45:00|1228|1226|1228.5|1226.5|1229.25|1227.25|1227.25|1225.25|31
1757602200000|2025-09-11 14:50:00|1228.75|1226.75|1228.25|1226.25|1229|1227|1227.75|1225.75|22
1757602500000|2025-09-11 14:55:00|1228|1226|1228|1226|1228.5|1226.5|1227.5|1225.5|15
1757602800000|2025-09-11 15:00:00|1228.25|1226.25|1231|1229|1232.25|1230.25|1228|1226|52
1757603100000|2025-09-11 15:05:00|1231.25|1229.25|1229|1227|1232.5|1230.5|1229|1227|54
1757603400000|2025-09-11 15:10:00|1229.25|1227.25|1229|1227|1229.75|1227.75|1228.5|1226.5|19
1757603700000|2025-09-11 15:15:00|1229.25|1227.25|1232.75|1230.75|1233.5|1231.5|1229|1227|39
1757604000000|2025-09-11 15:20:00|1233|1231|1230.5|1228.5|1233|1231|1230.5|1228.5|23
1757604300000|2025-09-11 15:25:00|1231|1229|1228.5|1226.5|1231|1229|1228.5|1226.5|12
1757604600000|2025-09-11 15:30:00|1229|1227|1231.5|1229.5|1231.5|1229.5|1228.5|1226.5|11
1757604900000|2025-09-11 15:35:00|1231.75|1229.75|1231.5|1229.5|1231.75|1229.75|1230|1228|14
1757605200000|2025-09-11 15:40:00|1231.25|1229.25|1231.75|1229.75|1232.5|1230.5|1231.25|1229.25|13
1757605500000|2025-09-11 15:45:00|1232|1230|1231.5|1229.5|1232|1230|1230.5|1228.5|8
1757605800000|2025-09-11 15:50:00|1231.25|1229.25|1231.75|1229.75|1232|1230|1230.75|1228.75|15
1757606100000|2025-09-11 15:55:00|1231.5|1229.5|1232|1230|1232.25|1230.25|1231.5|1229.5|7
1757606400000|2025-09-11 16:00:00|1232.25|1230.25|1234|1232|1235|1233|1232|1230|48
1757606700000|2025-09-11 16:05:00|1234.25|1232.25|1237|1235|1237|1235|1234|1232|23
1757607000000|2025-09-11 16:10:00|1237.25|1235.25|1237.5|1235.5|1238.75|1236.75|1236.75|1234.75|55
1757607300000|2025-09-11 16:15:00|1238|1236|1236.75|1234.75|1238.5|1236.5|1236.25|1234.25|24
1757607600000|2025-09-11 16:20:00|1236.5|1234.5|1238|1236|1238.5|1236.5|1236.25|1234.25|22
1757607900000|2025-09-11 16:25:00|1237.75|1235.75|1237.25|1235.25|1238.5|1236.5|1237.25|1235.25|10
1757608200000|2025-09-11 16:30:00|1237.5|1235.5|1236.25|1234.25|1238|1236|1235.75|1233.75|10
1757608500000|2025-09-11 16:35:00|1236|1234|1237.25|1235.25|1237.75|1235.75|1236|1234|15
1757608800000|2025-09-11 16:40:00|1238|1236|1238|1236|1238|1236|1236|1234|16
1757609100000|2025-09-11 16:45:00|1237.5|1235.5|1235.5|1233.5|1237.5|1235.5|1234.25|1232.25|19
1757609400000|2025-09-11 16:50:00|1235.75|1233.75|1237.25|1235.25|1237.25|1235.25|1235.5|1233.5|16
1757609700000|2025-09-11 16:55:00|1237|1235|1239|1237|1240|1238|1236|1234|164
1757610000000|2025-09-11 17:00:00|1239.25|1237.25|1237.5|1235.5|1239.25|1237.25|1236.75|1234.75|27
1757610300000|2025-09-11 17:05:00|1237.75|1235.75|1236.5|1234.5|1237.75|1235.75|1236.5|1234.5|8
1757610600000|2025-09-11 17:10:00|1236.75|1234.75|1237.5|1235.5|1237.75|1235.75|1236.5|1234.5|10
1757610900000|2025-09-11 17:15:00|1237.75|1235.75|1237|1235|1237.75|1235.75|1236.75|1234.75|13
1757611200000|2025-09-11 17:20:00|1236.75|1234.75|1236.25|1234.25|1237|1235|1236|1234|16
1757611500000|2025-09-11 17:25:00|1236.5|1234.5|1235.5|1233.5|1236.75|1234.75|1234.75|1232.75|11
1757611800000|2025-09-11 17:30:00|1235.25|1233.25|1236.75|1234.75|1237|1235|1235|1233|5
1757612100000|2025-09-11 17:35:00|1236.5|1234.5|1236.5|1234.5|1237.25|1235.25|1236.5|1234.5|3
1757612400000|2025-09-11 17:40:00|1237|1235|1235|1233|1237.25|1235.25|1235|1233|22
1757612700000|2025-09-11 17:45:00|1236.5|1234.5|1238|1236|1238.5|1236.5|1236.5|1234.5|29
1757613000000|2025-09-11 17:50:00|1237.75|1235.75|1238|1236|1238.5|1236.5|1237.75|1235.75|16
1757613300000|2025-09-11 17:55:00|1238.25|1236.25|1238|1236|1238.25|1236.25|1237.5|1235.5|10
1757613600000|2025-09-11 18:00:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1237.25|1235.25|2
1757613900000|2025-09-11 18:05:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1237.5|1235.5|2
1757614200000|2025-09-11 18:10:00|1238|1236|1236.5|1234.5|1238|1236|1236|1234|5
1757614500000|2025-09-11 18:15:00|1236.25|1234.25|1235.75|1233.75|1236.5|1234.5|1235.75|1233.75|6
1757614800000|2025-09-11 18:20:00|1235.5|1233.5|1234.5|1232.5|1235.75|1233.75|1234.25|1232.25|24
1757615100000|2025-09-11 18:25:00|1234.25|1232.25|1232.75|1230.75|1234.5|1232.5|1232.75|1230.75|5
1757615400000|2025-09-11 18:30:00|1232.5|1230.5|1231.75|1229.75|1232.75|1230.75|1231|1229|9
1757615700000|2025-09-11 18:35:00|1231.5|1229.5|1232|1230|1232.5|1230.5|1231.25|1229.25|6
1757616000000|2025-09-11 18:40:00|1232.25|1230.25|1231|1229|1232.25|1230.25|1230.75|1228.75|2
1757616300000|2025-09-11 18:45:00|1231.5|1229.5|1231|1229|1231.5|1229.5|1230.5|1228.5|21
1757616600000|2025-09-11 18:50:00|1230.5|1228.5|1231|1229|1231.5|1229.5|1230.5|1228.5|4
1757616900000|2025-09-11 18:55:00|1230.75|1228.75|1230.25|1228.25|1231|1229|1230.25|1228.25|1
1757617200000|2025-09-11 19:00:00|1230|1228|1231|1229|1231|1229|1230|1228|4
1757617500000|2025-09-11 19:05:00|1231.25|1229.25|1231.5|1229.5|1231.75|1229.75|1231|1229|14
1757617800000|2025-09-11 19:10:00|1231.75|1229.75|1233.25|1231.25|1233.25|1231.25|1231.5|1229.5|9
1757618100000|2025-09-11 19:15:00|1233|1231|1232|1230|1233|1231|1231|1229|8
1757618400000|2025-09-11 19:20:00|1231.75|1229.75|1232|1230|1232.25|1230.25|1231.75|1229.75|3
1757618700000|2025-09-11 19:25:00|1231.75|1229.75|1231.5|1229.5|1232|1230|1231.5|1229.5|7
1757619000000|2025-09-11 19:30:00|1231.25|1229.25|1233.25|1231.25|1234|1232|1231.25|1229.25|17
1757619300000|2025-09-11 19:35:00|1233.5|1231.5|1233.25|1231.25|1233.75|1231.75|1233|1231|5
1757619600000|2025-09-11 19:40:00|1233.5|1231.5|1233.25|1231.25|1233.75|1231.75|1233|1231|4
1757619900000|2025-09-11 19:45:00|1233|1231|1233.25|1231.25|1233.25|1231.25|1233|1231|1
1757620200000|2025-09-11 19:50:00|1233|1231|1232.5|1230.5|1233|1231|1232.5|1230.5|3
1757620500000|2025-09-11 19:55:00|1232.25|1230.25|1234|1232|1234|1232|1232.25|1230.25|22
1757620800000|2025-09-11 20:00:00|1233.75|1231.75|1233.25|1231.25|1234|1232|1233|1231|1
1757621100000|2025-09-11 20:05:00|1233|1231|1232.5|1230.5|1233.25|1231.25|1232.25|1230.25|6
1757621400000|2025-09-11 20:10:00|1232.25|1230.25|1232.5|1230.5|1232.5|1230.5|1232|1230|1
1757621700000|2025-09-11 20:15:00|1232.25|1230.25|1232.5|1230.5|1232.5|1230.5|1232|1230|6
1757622000000|2025-09-11 20:20:00|1232.75|1230.75|1232.75|1230.75|1232.75|1230.75|1232.75|1230.75|1
1757622300000|2025-09-11 20:25:00|1232.5|1230.5|1232.5|1230.5|1232.75|1230.75|1232.5|1230.5|0
1757622600000|2025-09-11 20:30:00|1232.75|1230.75|1232.5|1230.5|1232.75|1230.75|1232.25|1230.25|0
1757622900000|2025-09-11 20:35:00|1232.25|1230.25|1232.75|1230.75|1232.75|1230.75|1232.25|1230.25|2
1757623200000|2025-09-11 20:40:00|1232.5|1230.5|1233.25|1231.25|1233.25|1231.25|1232.5|1230.5|2
1757623500000|2025-09-11 20:45:00|1233|1231|1233.25|1231.25|1233.25|1231.25|1233|1231|2
1757623800000|2025-09-11 20:50:00|1232.75|1230.75|1231.75|1229.75|1232.75|1230.75|1231.75|1229.75|5
1757624100000|2025-09-11 20:55:00|1231.5|1229.5|1231.5|1229.5|1231.75|1229.75|1230.75|1228.75|7
1757628000000|2025-09-11 22:00:00|1231.75|1229.75|1230.5|1228.5|1231.75|1229.75|1230.5|1228.5|4
1757628300000|2025-09-11 22:05:00|1230.75|1228.75|1231.75|1229.75|1231.75|1229.75|1229.75|1227.75|2
1757628900000|2025-09-11 22:15:00|1232|1230|1231.75|1229.75|1232|1230|1231.75|1229.75|2
1757629200000|2025-09-11 22:20:00|1232|1230|1231.75|1229.75|1232.25|1230.25|1231.75|1229.75|1
1757629500000|2025-09-11 22:25:00|1232|1230|1232|1230|1232|1230|1231.75|1229.75|0
1757629800000|2025-09-11 22:30:00|1231.75|1229.75|1232.25|1230.25|1232.25|1230.25|1231.5|1229.5|2
1757630100000|2025-09-11 22:35:00|1232|1230|1232|1230|1232|1230|1231.5|1229.5|2
1757630400000|2025-09-11 22:40:00|1231.75|1229.75|1231.75|1229.75|1232|1230|1231.75|1229.75|0
1757630700000|2025-09-11 22:45:00|1232|1230|1231.75|1229.75|1232|1230|1231.75|1229.75|0
1757631000000|2025-09-11 22:50:00|1232|1230|1232.25|1230.25|1232.25|1230.25|1232|1230|0
1757631300000|2025-09-11 22:55:00|1232|1230|1232|1230|1232|1230|1231.75|1229.75|1
1757631900000|2025-09-11 23:05:00|1231.75|1229.75|1231.5|1229.5|1231.75|1229.75|1231.5|1229.5|1
1757632200000|2025-09-11 23:10:00|1231.25|1229.25|1230.75|1228.75|1231.25|1229.25|1230|1228|3
1757632500000|2025-09-11 23:15:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|2
1757632800000|2025-09-11 23:20:00|1230.75|1228.75|1230.75|1228.75|1230.75|1228.75|1230.5|1228.5|0
1757633100000|2025-09-11 23:25:00|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|0
1757633400000|2025-09-11 23:30:00|1230.25|1228.25|1230|1228|1230.25|1228.25|1230|1228|0
1757633700000|2025-09-11 23:35:00|1230.25|1228.25|1230.25|1228.25|1230.25|1228.25|1230|1228|1
1757634000000|2025-09-11 23:40:00|1230.75|1228.75|1231.5|1229.5|1231.5|1229.5|1230.75|1228.75|3
1757634300000|2025-09-11 23:45:00|1231.25|1229.25|1230.75|1228.75|1231.5|1229.5|1230.75|1228.75|3
1757634600000|2025-09-11 23:50:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|0
1757634900000|2025-09-11 23:55:00|1230.75|1228.75|1230.5|1228.5|1230.75|1228.75|1230.5|1228.5|0
1757548800000|2025-09-11 00:00:00|1220.75|1215.75|1219.75|1214.75|1220.75|1217|1217.5|1214.25|1
1757549100000|2025-09-11 00:05:00|1218|1216|1219|1217|1219.75|1217.5|1218|1214.75|2
1757549400000|2025-09-11 00:10:00|1218.5|1216.5|1218.5|1216.5|1220.25|1216.75|1218.5|1215.25|6
1757549700000|2025-09-11 00:15:00|1218.75|1216.75|1217.5|1215.5|1218.75|1216.75|1217.5|1215.5|5
1757550000000|2025-09-11 00:20:00|1217.75|1215.75|1216|1214|1217.75|1215.75|1216|1214|5
1757550300000|2025-09-11 00:25:00|1216.5|1214.5|1216.25|1214.25|1216.5|1214.5|1216.25|1214.25|1
1757550600000|2025-09-11 00:30:00|1216|1214|1215.75|1213.75|1216.25|1214.25|1215.75|1213.75|1
1757550900000|2025-09-11 00:35:00|1215.5|1213.5|1216|1214|1216.25|1214.25|1215.25|1213.25|1
1757551200000|2025-09-11 00:40:00|1216.25|1214.25|1215|1213|1216.25|1214.25|1214.5|1212.5|6
1757551500000|2025-09-11 00:45:00|1214.75|1212.75|1216.75|1214.75|1216.75|1214.75|1214.5|1212.5|2
1757551800000|2025-09-11 00:50:00|1216.5|1214.5|1216.5|1214.5|1216.75|1214.75|1216.5|1214.5|2
1757552100000|2025-09-11 00:55:00|1216.75|1214.75|1216.5|1214.5|1217|1215|1216.5|1214.5|1
1757552400000|2025-09-11 01:00:00|1216.25|1214.25|1216|1214|1216.75|1214.75|1215.75|1213.75|1
1757552700000|2025-09-11 01:05:00|1216.25|1214.25|1217.25|1215.25|1219|1217|1216|1214|6
1757553000000|2025-09-11 01:10:00|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|1216.75|1214.75|0
1757553300000|2025-09-11 01:15:00|1217.25|1215.25|1216.75|1214.75|1218|1216|1216.25|1214.25|17
1757553600000|2025-09-11 01:20:00|1216.5|1214.5|1218|1216|1218|1216|1216.25|1214.25|4
1757553900000|2025-09-11 01:25:00|1218.25|1216.25|1217.75|1215.75|1218.5|1216.5|1216.25|1214.25|14
1757554200000|2025-09-11 01:30:00|1217.5|1215.5|1217.25|1215.25|1218|1216|1216.5|1214.5|10
1757554500000|2025-09-11 01:35:00|1217.5|1215.5|1217|1215|1217.5|1215.5|1216.5|1214.5|9
1757554800000|2025-09-11 01:40:00|1216.75|1214.75|1217.25|1215.25|1218.5|1216.5|1216.75|1214.75|22
1757555100000|2025-09-11 01:45:00|1217.5|1215.5|1216.75|1214.75|1217.75|1215.75|1216.25|1214.25|17
1757555400000|2025-09-11 01:50:00|1216|1214|1216.5|1214.5|1216.75|1214.75|1216|1214|4
1757555700000|2025-09-11 01:55:00|1216.75|1214.75|1216.75|1214.75|1216.75|1214.75|1216.25|1214.25|0
1757556000000|2025-09-11 02:00:00|1216.5|1214.5|1212|1210|1216.75|1214.75|1211.5|1209.5|48
1757556300000|2025-09-11 02:05:00|1212.25|1210.25|1213.25|1211.25|1213.5|1211.5|1211.25|1209.25|20
1757556600000|2025-09-11 02:10:00|1213.5|1211.5|1212.5|1210.5|1213.75|1211.75|1212.5|1210.5|12
1757556900000|2025-09-11 02:15:00|1212|1210|1211.5|1209.5|1212.25|1210.25|1211.5|1209.5|5
1757557200000|2025-09-11 02:20:00|1211.25|1209.25|1208.75|1206.75|1211.25|1209.25|1208.75|1206.75|8
1757557500000|2025-09-11 02:25:00|1208.5|1206.5|1208.5|1206.5|1208.75|1206.75|1208|1206|3
1757557800000|2025-09-11 02:30:00|1208.75|1206.75|1208.25|1206.25|1209|1207|1207.75|1205.75|6
1757558100000|2025-09-11 02:35:00|1208.5|1206.5|1207.5|1205.5|1208.75|1206.75|1206.5|1204.5|7
1757558400000|2025-09-11 02:40:00|1207.25|1205.25|1207|1205|1207.25|1205.25|1206.5|1204.5|5
1757558700000|2025-09-11 02:45:00|1206.75|1204.75|1208|1206|1208.25|1206.25|1206.5|1204.5|4
1757559000000|2025-09-11 02:50:00|1208.25|1206.25|1206.75|1204.75|1208.25|1206.25|1206.75|1204.75|6
1757559300000|2025-09-11 02:55:00|1206.5|1204.5|1206.25|1204.25|1206.75|1204.75|1205.25|1203.25|12
1757559600000|2025-09-11 03:00:00|1206|1204|1207|1205|1207.25|1205.25|1205.5|1203.5|12
1757559900000|2025-09-11 03:05:00|1207.75|1205.75|1209.25|1207.25|1209.75|1207.75|1207.75|1205.75|14
1757560200000|2025-09-11 03:10:00|1209.5|1207.5|1209.25|1207.25|1210.25|1208.25|1209.25|1207.25|1
1757560500000|2025-09-11 03:15:00|1209.5|1207.5|1211.25|1209.25|1211.25|1209.25|1208.5|1206.5|14
1757560800000|2025-09-11 03:20:00|1211|1209|1212.25|1210.25|1212.75|1210.75|1211|1209|11
1757561100000|2025-09-11 03:25:00|1212.5|1210.5|1210|1208|1212.75|1210.75|1209.75|1207.75|15
1757561400000|2025-09-11 03:30:00|1210.25|1208.25|1210.25|1208.25|1211.25|1209.25|1209.75|1207.75|9
1757561700000|2025-09-11 03:35:00|1210.5|1208.5|1210.25|1208.25|1210.75|1208.75|1209.75|1207.75|3
1757562000000|2025-09-11 03:40:00|1210.5|1208.5|1209.25|1207.25|1210.5|1208.5|1209|1207|1
1757562300000|2025-09-11 03:45:00|1208.75|1206.75|1208.75|1206.75|1209.25|1207.25|1208.25|1206.25|4
1757562600000|2025-09-11 03:50:00|1209|1207|1208.25|1206.25|1209|1207|1208.25|1206.25|0
1757562900000|2025-09-11 03:55:00|1208|1206|1208|1206|1208.25|1206.25|1208|1206|0
1757563200000|2025-09-11 04:00:00|1208.25|1206.25|1208|1206|1208.25|1206.25|1208|1206|0
1757563500000|2025-09-11 04:05:00|1208.5|1206.5|1208|1206|1208.5|1206.5|1207.75|1205.75|4
1757563800000|2025-09-11 04:10:00|1207.75|1205.75|1208|1206|1208|1206|1207.75|1205.75|0
1757564100000|2025-09-11 04:15:00|1208.25|1206.25|1208|1206|1208.25|1206.25|1207.75|1205.75|1
1757564400000|2025-09-11 04:20:00|1207.75|1205.75|1207.75|1205.75|1208|1206|1207.75|1205.75|0
1757564700000|2025-09-11 04:25:00|1208|1206|1207|1205|1208|1206|1207|1205|3
1757565000000|2025-09-11 04:30:00|1207.25|1205.25|1207.25|1205.25|1207.5|1205.5|1206.75|1204.75|16
1757565300000|2025-09-11 04:35:00|1207.5|1205.5|1207.25|1205.25|1207.5|1205.5|1206.5|1204.5|3
1757565600000|2025-09-11 04:40:00|1207.5|1205.5|1206.75|1204.75|1207.5|1205.5|1206.75|1204.75|3
1757565900000|2025-09-11 04:45:00|1207|1205|1206.5|1204.5|1207.25|1205.25|1206.5|1204.5|1
1757566200000|2025-09-11 04:50:00|1206.75|1204.75|1207|1205|1207.5|1205.5|1206.25|1204.25|4
1757566500000|2025-09-11 04:55:00|1207.25|1205.25|1206.75|1204.75|1207.25|1205.25|1206.75|1204.75|0
1757566800000|2025-09-11 05:00:00|1207|1205|1207.25|1205.25|1207.75|1205.75|1206.5|1204.5|6
1757567100000|2025-09-11 05:05:00|1207.5|1205.5|1207.5|1205.5|1207.75|1205.75|1207|1205|1
1757567400000|2025-09-11 05:10:00|1207.25|1205.25|1206.75|1204.75|1207.5|1205.5|1206.5|1204.5|1
1757567700000|2025-09-11 05:15:00|1207|1205|1206.75|1204.75|1207.25|1205.25|1206.75|1204.75|0
1757568000000|2025-09-11 05:20:00|1207|1205|1207.5|1205.5|1207.5|1205.5|1206.5|1204.5|10
1757568300000|2025-09-11 05:25:00|1207.25|1205.25|1207.5|1205.5|1208|1206|1207.25|1205.25|3
1757568600000|2025-09-11 05:30:00|1207.25|1205.25|1207|1205|1208|1206|1206|1204|12
1757568900000|2025-09-11 05:35:00|1207.25|1205.25|1207.25|1205.25|1207.75|1205.75|1206.75|1204.75|3
1757569200000|2025-09-11 05:40:00|1207.5|1205.5|1210.5|1208.5|1210.5|1208.5|1207.5|1205.5|10
1757569500000|2025-09-11 05:45:00|1209.5|1207.5|1210|1208|1210.25|1208.25|1209.25|1207.25|10
1757569800000|2025-09-11 05:50:00|1209.75|1207.75|1209.5|1207.5|1210|1208|1209.25|1207.25|2
1757570100000|2025-09-11 05:55:00|1209.25|1207.25|1207.75|1205.75|1209.25|1207.25|1207|1205|10
1757570400000|2025-09-11 06:00:00|1208|1206|1208.5|1206.5|1209.5|1207.5|1207.75|1205.75|7
1757570700000|2025-09-11 06:05:00|1208|1206|1210.75|1208.75|1210.75|1208.75|1208|1206|3
1757571000000|2025-09-11 06:10:00|1211|1209|1211.25|1209.25|1211.75|1209.75|1210.5|1208.5|6
1757571300000|2025-09-11 06:15:00|1211.5|1209.5|1209|1207|1211.5|1209.5|1208.75|1206.75|14
1757571600000|2025-09-11 06:20:00|1209.25|1207.25|1209.25|1207.25|1209.75|1207.75|1208.5|1206.5|18
1757571900000|2025-09-11 06:25:00|1209.5|1207.5|1209.25|1207.25|1210|1208|1208.25|1206.25|6
1757572200000|2025-09-11 06:30:00|1209.5|1207.5|1210.5|1208.5|1211|1209|1208.25|1206.25|83
1757572500000|2025-09-11 06:35:00|1210.75|1208.75|1211|1209|1211.75|1209.75|1209|1207|59
1757572800000|2025-09-11 06:40:00|1211.25|1209.25|1211.5|1209.5|1212.25|1210.25|1210.5|1208.5|26
1757573100000|2025-09-11 06:45:00|1211.25|1209.25|1213.5|1211.5|1213.5|1211.5|1211.25|1209.25|17
1757573400000|2025-09-11 06:50:00|1213.75|1211.75|1211.25|1209.25|1214|1212|1211.25|1209.25|18
1757573700000|2025-09-11 06:55:00|1211.5|1209.5|1210.75|1208.75|1211.5|1209.5|1210.5|1208.5|4
1757574000000|2025-09-11 07:00:00|1210.5|1208.5|1212|1210|1213.75|1211.75|1209.5|1207.5|41
1757574300000|2025-09-11 07:05:00|1211.75|1209.75|1208.25|1206.25|1212.25|1210.25|1207.75|1205.75|18
1757574600000|2025-09-11 07:10:00|1207.5|1205.5|1208|1206|1208.5|1206.5|1206.5|1204.5|49
1757574900000|2025-09-11 07:15:00|1208.25|1206.25|1208.25|1206.25|1209|1207|1207|1205|32
1757575200000|2025-09-11 07:20:00|1208|1206|1207.75|1205.75|1208.75|1206.75|1207.5|1205.5|14
1757575500000|2025-09-11 07:25:00|1207.5|1205.5|1207.25|1205.25|1209.75|1207.25|1207.25|1204.75|5
1757575800000|2025-09-11 07:30:00|1207|1205|1206|1204|1207|1205|1205.5|1203.5|13
1757576100000|2025-09-11 07:35:00|1206.25|1204.25|1206.75|1204.75|1207.75|1205|1205.25|1202.75|3
1757576400000|2025-09-11 07:40:00|1207.25|1205.25|1208|1206|1208.25|1206.25|1207|1205|0
1757576700000|2025-09-11 07:45:00|1208.25|1206.25|1207.25|1205.25|1208.75|1206.75|1207|1205|3
1757577000000|2025-09-11 07:50:00|1207.5|1205.5|1207.75|1205.75|1207.75|1205.75|1206.75|1204.75|3
1757577300000|2025-09-11 07:55:00|1208|1206|1208.25|1206.25|1209.5|1207.5|1207.75|1205.75|10
1757577600000|2025-09-11 08:00:00|1208.75|1206.75|1209.25|1207.25|1209.25|1207.25|1207.75|1205.75|5
1757577900000|2025-09-11 08:05:00|1209|1207|1207.5|1205.5|1209|1207|1207.5|1205.5|1
1757578200000|2025-09-11 08:10:00|1207.25|1205.25|1207.25|1205.25|1209|1207|1206|1204|73
1757578500000|2025-09-11 08:15:00|1207.5|1205.5|1209|1207|1209.5|1207.5|1207.25|1205.25|6
1757578800000|2025-09-11 08:20:00|1209.25|1207.25|1210.25|1208.25|1210.5|1208.5|1208.75|1206.75|3
1757579100000|2025-09-11 08:25:00|1210.5|1208.5|1212.25|1210.25|1213|1211|1210.25|1208.25|9
1757579400000|2025-09-11 08:30:00|1212|1210|1212.5|1210.5|1213|1211|1211.75|1209.75|6
1757579700000|2025-09-11 08:35:00|1212.25|1210.25|1212.25|1210.25|1212.75|1210.75|1211.5|1209.5|8
1757580000000|2025-09-11 08:40:00|1212.5|1210.5|1214.75|1212.75|1215.25|1213.25|1212.5|1210.5|10
1757580300000|2025-09-11 08:45:00|1215|1213|1219.5|1217.5|1219.5|1217.5|1213.5|1211.5|56
1757580600000|2025-09-11 08:50:00|1219.75|1217.75|1221.5|1219.5|1221.5|1219.5|1219.5|1217.5|42
1757580900000|2025-09-11 08:55:00|1222|1220|1219.5|1217.5|1222|1220|1219|1217|22
1757581200000|2025-09-11 09:00:00|1219|1217|1217.75|1215.75|1219.5|1217.5|1217|1215|21
1757581500000|2025-09-11 09:05:00|1218|1216|1216|1214|1218|1216|1216|1214|13
1757581800000|2025-09-11 09:10:00|1216.25|1214.25|1216.75|1214.75|1217|1215|1216|1214|2
1757582100000|2025-09-11 09:15:00|1215.75|1213.75|1213.75|1211.75|1215.75|1213.75|1212.75|1210.75|14
1757582400000|2025-09-11 09:20:00|1214.75|1212.75|1213.25|1211.25|1214.75|1212.75|1213.25|1211.25|3
1757582700000|2025-09-11 09:25:00|1213.5|1211.5|1214|1212|1214.25|1212.25|1213.25|1211.25|10
1757583000000|2025-09-11 09:30:00|1213.75|1211.75|1215|1213|1215.25|1213.25|1213.5|1211.5|1
1757583300000|2025-09-11 09:35:00|1214.75|1212.75|1214.75|1212.75|1215.25|1213.25|1213.25|1211.25|19
1757583600000|2025-09-11 09:40:00|1214.5|1212.5|1214.5|1212.5|1215|1213|1213.5|1211.5|2
1757583900000|2025-09-11 09:45:00|1214.25|1212.25|1214.5|1212.5|1214.75|1212.75|1214|1212|6
1757584200000|2025-09-11 09:50:00|1214|1212|1213.75|1211.75|1214.25|1212.25|1212.75|1210.75|11
1757584500000|2025-09-11 09:55:00|1213.5|1211.5|1214.25|1212.25|1214.5|1212.5|1213.25|1211.25|6
1757584800000|2025-09-11 10:00:00|1214|1212|1217.5|1215.5|1217.5|1215.5|1212.75|1210.75|25
1757585100000|2025-09-11 10:05:00|1217.75|1215.75|1217.75|1215.75|1218.25|1216.25|1217.5|1215.5|6
1757585400000|2025-09-11 10:10:00|1218|1216|1218.75|1216.75|1218.75|1216.75|1217.75|1215.75|2
1757585700000|2025-09-11 10:15:00|1218.5|1216.5|1219.25|1217.25|1219.25|1217.25|1218|1216|8
1757586000000|2025-09-11 10:20:00|1219|1217|1217.5|1215.5|1219|1217|1217.25|1215.25|7
1757586300000|2025-09-11 10:25:00|1217.25|1215.25|1218|1216|1218.25|1216.25|1216.75|1214.75|2
1757586600000|2025-09-11 10:30:00|1217.75|1215.75|1217.25|1215.25|1218.25|1216.25|1216.75|1214.75|1
1757586900000|2025-09-11 10:35:00|1217.5|1215.5|1217.5|1215.5|1217.75|1215.75|1216.75|1214.75|0
1757587200000|2025-09-11 10:40:00|1217.25|1215.25|1219|1217|1219.25|1217.25|1217.25|1215.25|10
1757587500000|2025-09-11 10:45:00|1218.25|1216.25|1220|1218|1220.25|1218.25|1218.25|1216.25|19
1757587800000|2025-09-11 10:50:00|1220.25|1218.25|1219.75|1217.75|1220.25|1218.25|1219.25|1217.25|3
1757588100000|2025-09-11 10:55:00|1220|1218|1218.5|1216.5|1220|1218|1218.25|1216.25|3
1757588400000|2025-09-11 11:00:00|1218.75|1216.75|1220|1218|1220.25|1218.25|1218.75|1216.75|21
1757588700000|2025-09-11 11:05:00|1219.75|1217.75|1219.5|1217.5|1220|1218|1218.75|1216.75|5
1757589000000|2025-09-11 11:10:00|1220|1218|1219|1217|1220.5|1218.5|1218.75|1216.75|2
1757589300000|2025-09-11 11:15:00|1218.75|1216.75|1218|1216|1219|1217|1217.25|1215.25|7
1757589600000|2025-09-11 11:20:00|1217.75|1215.75|1218.5|1216.5|1219|1217|1217.75|1215.75|11
1757589900000|2025-09-11 11:25:00|1218.25|1216.25|1218.5|1216.5|1218.75|1216.75|1217.5|1215.5|7
1757590200000|2025-09-11 11:30:00|1218.75|1216.75|1220.25|1218.25|1220.5|1218.5|1218.5|1216.5|3
1757590500000|2025-09-11 11:35:00|1220|1218|1219|1217|1220.5|1218.5|1218.75|1216.75|10
1757590800000|2025-09-11 11:40:00|1218.75|1216.75|1218.5|1216.5|1219.5|1217.5|1218.5|1216.5|1
1757591100000|2025-09-11 11:45:00|1218.75|1216.75|1218.75|1216.75|1219|1217|1218.5|1216.5|0
1757591400000|2025-09-11 11:50:00|1219|1217|1219.25|1217.25|1219.25|1217.25|1218.5|1216.5|0
1757591700000|2025-09-11 11:55:00|1219.75|1217.75|1219.25|1217.25|1220.25|1218.25|1218.75|1216.75|2
1757592000000|2025-09-11 12:00:00|1219|1217|1215.75|1213.75|1219.5|1217.5|1215.75|1213.75|12
1757592300000|2025-09-11 12:05:00|1216|1214|1209.75|1207.75|1216|1214|1209.5|1207.5|43
1757592600000|2025-09-11 12:10:00|1209.5|1207.5|1211|1209|1211.25|1209.25|1206.25|1204.25|61
1757592900000|2025-09-11 12:15:00|1210.5|1208.5|1208.5|1206.5|1210.75|1208.75|1207|1205|45
1757593200000|2025-09-11 12:20:00|1208.75|1206.75|1214.5|1212.5|1214.5|1212.5|1208.25|1206.25|17
1757593500000|2025-09-11 12:25:00|1214.25|1212.25|1214.5|1212.5|1215|1213|1212.5|1210.5|22
1757593800000|2025-09-11 12:30:00|1214.75|1209.75|1222.25|1220.25|1223.25|1221|1211.5|1208|145
1757594100000|2025-09-11 12:35:00|1221.75|1219.75|1227|1225|1227.25|1225.25|1217.5|1213.25|142
1757594400000|2025-09-11 12:40:00|1226.5|1224.5|1220.25|1218.25|1227.75|1225.75|1218.25|1216.25|148
1757594700000|2025-09-11 12:45:00|1220|1218|1218.75|1216.75|1222.25|1220.25|1217.25|1215.25|43
1757595000000|2025-09-11 12:50:00|1219|1217|1219.5|1217.5|1220.75|1218.75|1216.75|1214.75|23
1757595300000|2025-09-11 12:55:00|1219.25|1217.25|1221.25|1219.25|1221.5|1219.5|1217.25|1215.25|34
1757595600000|2025-09-11 13:00:00|1221.5|1219.5|1226|1224|1226.5|1224.5|1221|1219|33
1757595900000|2025-09-11 13:05:00|1225.75|1223.75|1221.5|1219.5|1226.25|1224.25|1221.5|1219.5|40
1757596200000|2025-09-11 13:10:00|1221.25|1219.25|1220.25|1218.25|1222|1220|1217.75|1215.75|41
1757596500000|2025-09-11 13:15:00|1220|1218|1218|1216|1221|1219|1217.5|1215.5|29
1757596800000|2025-09-11 13:20:00|1218.25|1216.25|1223.5|1221.5|1224.5|1222.5|1217.5|1215.5|21
1757597100000|2025-09-11 13:25:00|1223.75|1221.75|1224.5|1222.5|1224.5|1222.5|1221.75|1219.75|36
1757597400000|2025-09-11 13:30:00|1224.25|1222.25|1229.25|1227.25|1229.75|1227.75|1222.5|1220.5|77
1757597700000|2025-09-11 13:35:00|1229|1227|1226.75|1224.75|1229|1227|1222.5|1220.5|59
1757598000000|2025-09-11 13:40:00|1226.5|1224.5|1235|1233|1235|1233|1226.5|1224.5|99
1757598300000|2025-09-11 13:45:00|1235.25|1233.25|1234|1232|1237|1235|1232.25|1230.25|91
1757598600000|2025-09-11 13:50:00|1233.75|1231.75|1234|1232|1235.25|1233.25|1232.25|1230.25|39
1757598900000|2025-09-11 13:55:00|1234.5|1232.5|1233|1231|1237.25|1235.25|1233|1231|72
1757599200000|2025-09-11 14:00:00|1232.75|1230.75|1229.25|1227.25|1234|1232|1228.75|1226.75|48
1757599500000|2025-09-11 14:05:00|1228.75|1226.75|1228.5|1226.5|1231.5|1229.5|1228|1226|31
1757599800000|2025-09-11 14:10:00|1228|1226|1229.75|1227.75|1230.5|1228.5|1227.75|1225.75|44
1757600100000|2025-09-11 14:15:00|1229.5|1227.5|1230.5|1228.5|1233.5|1231.5|1229.5|1227.5|50
1757600400000|2025-09-11 14:20:00|1230.25|1228.25|1230.25|1228.25|1230.5|1228.5|1229.5|1227.5|21
1757600700000|2025-09-11 14:25:00|1230.5|1228.5|1228.5|1226.5|1231.25|1229.25|1228.5|1226.5|25
1757601000000|2025-09-11 14:30:00|1228.25|1226.25|1229.25|1227.25|1230|1228|1227.75|1225.75|23
1757601300000|2025-09-11 14:35:00|1229.5|1227.5|1228|1226|1229.5|1227.5|1227.5|1225.5|15
1757601600000|2025-09-11 14:40:00|1227.75|1225.75|1228.25|1226.25|1230|1228|1227|1225|39
1757601900000|2025-09-11 14:45:00|1228|1226|1228.5|1226.5|1229.25|1227.25|1227.25|1225.25|31
1757602200000|2025-09-11 14:50:00|1228.75|1226.75|1228.25|1226.25|1229|1227|1227.75|1225.75|22
1757602500000|2025-09-11 14:55:00|1228|1226|1228|1226|1228.5|1226.5|1227.5|1225.5|15
1757602800000|2025-09-11 15:00:00|1228.25|1226.25|1231|1229|1232.25|1230.25|1228|1226|52
1757603100000|2025-09-11 15:05:00|1231.25|1229.25|1229|1227|1232.5|1230.5|1229|1227|54
1757603400000|2025-09-11 15:10:00|1229.25|1227.25|1229|1227|1229.75|1227.75|1228.5|1226.5|19
1757603700000|2025-09-11 15:15:00|1229.25|1227.25|1232.75|1230.75|1233.5|1231.5|1229|1227|39
1757604000000|2025-09-11 15:20:00|1233|1231|1230.5|1228.5|1233|1231|1230.5|1228.5|23
1757604300000|2025-09-11 15:25:00|1231|1229|1228.5|1226.5|1231|1229|1228.5|1226.5|12
1757604600000|2025-09-11 15:30:00|1229|1227|1231.5|1229.5|1231.5|1229.5|1228.5|1226.5|11
1757604900000|2025-09-11 15:35:00|1231.75|1229.75|1231.5|1229.5|1231.75|1229.75|1230|1228|14
1757605200000|2025-09-11 15:40:00|1231.25|1229.25|1231.75|1229.75|1232.5|1230.5|1231.25|1229.25|13
1757605500000|2025-09-11 15:45:00|1232|1230|1231.5|1229.5|1232|1230|1230.5|1228.5|8
1757605800000|2025-09-11 15:50:00|1231.25|1229.25|1231.75|1229.75|1232|1230|1230.75|1228.75|15
1757606100000|2025-09-11 15:55:00|1231.5|1229.5|1232|1230|1232.25|1230.25|1231.5|1229.5|7
1757606400000|2025-09-11 16:00:00|1232.25|1230.25|1234|1232|1235|1233|1232|1230|48
1757606700000|2025-09-11 16:05:00|1234.25|1232.25|1237|1235|1237|1235|1234|1232|23
1757607000000|2025-09-11 16:10:00|1237.25|1235.25|1237.5|1235.5|1238.75|1236.75|1236.75|1234.75|55
1757607300000|2025-09-11 16:15:00|1238|1236|1236.75|1234.75|1238.5|1236.5|1236.25|1234.25|24
1757607600000|2025-09-11 16:20:00|1236.5|1234.5|1238|1236|1238.5|1236.5|1236.25|1234.25|22
1757607900000|2025-09-11 16:25:00|1237.75|1235.75|1237.25|1235.25|1238.5|1236.5|1237.25|1235.25|10
1757608200000|2025-09-11 16:30:00|1237.5|1235.5|1236.25|1234.25|1238|1236|1235.75|1233.75|10
1757608500000|2025-09-11 16:35:00|1236|1234|1237.25|1235.25|1237.75|1235.75|1236|1234|15
1757608800000|2025-09-11 16:40:00|1238|1236|1238|1236|1238|1236|1236|1234|16
1757609100000|2025-09-11 16:45:00|1237.5|1235.5|1235.5|1233.5|1237.5|1235.5|1234.25|1232.25|19
1757609400000|2025-09-11 16:50:00|1235.75|1233.75|1237.25|1235.25|1237.25|1235.25|1235.5|1233.5|16
1757609700000|2025-09-11 16:55:00|1237|1235|1239|1237|1240|1238|1236|1234|164
1757610000000|2025-09-11 17:00:00|1239.25|1237.25|1237.5|1235.5|1239.25|1237.25|1236.75|1234.75|27
1757610300000|2025-09-11 17:05:00|1237.75|1235.75|1236.5|1234.5|1237.75|1235.75|1236.5|1234.5|8
1757610600000|2025-09-11 17:10:00|1236.75|1234.75|1237.5|1235.5|1237.75|1235.75|1236.5|1234.5|10
1757610900000|2025-09-11 17:15:00|1237.75|1235.75|1237|1235|1237.75|1235.75|1236.75|1234.75|13
1757611200000|2025-09-11 17:20:00|1236.75|1234.75|1236.25|1234.25|1237|1235|1236|1234|16
1757611500000|2025-09-11 17:25:00|1236.5|1234.5|1235.5|1233.5|1236.75|1234.75|1234.75|1232.75|11
1757611800000|2025-09-11 17:30:00|1235.25|1233.25|1236.75|1234.75|1237|1235|1235|1233|5
1757612100000|2025-09-11 17:35:00|1236.5|1234.5|1236.5|1234.5|1237.25|1235.25|1236.5|1234.5|3
1757612400000|2025-09-11 17:40:00|1237|1235|1235|1233|1237.25|1235.25|1235|1233|22
1757612700000|2025-09-11 17:45:00|1236.5|1234.5|1238|1236|1238.5|1236.5|1236.5|1234.5|29
1757613000000|2025-09-11 17:50:00|1237.75|1235.75|1238|1236|1238.5|1236.5|1237.75|1235.75|16
1757613300000|2025-09-11 17:55:00|1238.25|1236.25|1238|1236|1238.25|1236.25|1237.5|1235.5|10
1757613600000|2025-09-11 18:00:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1237.25|1235.25|2
1757613900000|2025-09-11 18:05:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1237.5|1235.5|2
1757614200000|2025-09-11 18:10:00|1238|1236|1236.5|1234.5|1238|1236|1236|1234|5
1757614500000|2025-09-11 18:15:00|1236.25|1234.25|1235.75|1233.75|1236.5|1234.5|1235.75|1233.75|6
1757614800000|2025-09-11 18:20:00|1235.5|1233.5|1234.5|1232.5|1235.75|1233.75|1234.25|1232.25|24
1757615100000|2025-09-11 18:25:00|1234.25|1232.25|1232.75|1230.75|1234.5|1232.5|1232.75|1230.75|5
1757615400000|2025-09-11 18:30:00|1232.5|1230.5|1231.75|1229.75|1232.75|1230.75|1231|1229|9
1757615700000|2025-09-11 18:35:00|1231.5|1229.5|1232|1230|1232.5|1230.5|1231.25|1229.25|6
1757616000000|2025-09-11 18:40:00|1232.25|1230.25|1231|1229|1232.25|1230.25|1230.75|1228.75|2
1757616300000|2025-09-11 18:45:00|1231.5|1229.5|1231|1229|1231.5|1229.5|1230.5|1228.5|21
1757616600000|2025-09-11 18:50:00|1230.5|1228.5|1231|1229|1231.5|1229.5|1230.5|1228.5|4
1757616900000|2025-09-11 18:55:00|1230.75|1228.75|1230.25|1228.25|1231|1229|1230.25|1228.25|1
1757617200000|2025-09-11 19:00:00|1230|1228|1231|1229|1231|1229|1230|1228|4
1757617500000|2025-09-11 19:05:00|1231.25|1229.25|1231.5|1229.5|1231.75|1229.75|1231|1229|14
1757617800000|2025-09-11 19:10:00|1231.75|1229.75|1233.25|1231.25|1233.25|1231.25|1231.5|1229.5|9
1757618100000|2025-09-11 19:15:00|1233|1231|1232|1230|1233|1231|1231|1229|8
1757618400000|2025-09-11 19:20:00|1231.75|1229.75|1232|1230|1232.25|1230.25|1231.75|1229.75|3
1757618700000|2025-09-11 19:25:00|1231.75|1229.75|1231.5|1229.5|1232|1230|1231.5|1229.5|7
1757619000000|2025-09-11 19:30:00|1231.25|1229.25|1233.25|1231.25|1234|1232|1231.25|1229.25|17
1757619300000|2025-09-11 19:35:00|1233.5|1231.5|1233.25|1231.25|1233.75|1231.75|1233|1231|5
1757619600000|2025-09-11 19:40:00|1233.5|1231.5|1233.25|1231.25|1233.75|1231.75|1233|1231|4
1757619900000|2025-09-11 19:45:00|1233|1231|1233.25|1231.25|1233.25|1231.25|1233|1231|1
1757620200000|2025-09-11 19:50:00|1233|1231|1232.5|1230.5|1233|1231|1232.5|1230.5|3
1757620500000|2025-09-11 19:55:00|1232.25|1230.25|1234|1232|1234|1232|1232.25|1230.25|22
1757620800000|2025-09-11 20:00:00|1233.75|1231.75|1233.25|1231.25|1234|1232|1233|1231|1
1757621100000|2025-09-11 20:05:00|1233|1231|1232.5|1230.5|1233.25|1231.25|1232.25|1230.25|6
1757621400000|2025-09-11 20:10:00|1232.25|1230.25|1232.5|1230.5|1232.5|1230.5|1232|1230|1
1757621700000|2025-09-11 20:15:00|1232.25|1230.25|1232.5|1230.5|1232.5|1230.5|1232|1230|6
1757622000000|2025-09-11 20:20:00|1232.75|1230.75|1232.75|1230.75|1232.75|1230.75|1232.75|1230.75|1
1757622300000|2025-09-11 20:25:00|1232.5|1230.5|1232.5|1230.5|1232.75|1230.75|1232.5|1230.5|0
1757622600000|2025-09-11 20:30:00|1232.75|1230.75|1232.5|1230.5|1232.75|1230.75|1232.25|1230.25|0
1757622900000|2025-09-11 20:35:00|1232.25|1230.25|1232.75|1230.75|1232.75|1230.75|1232.25|1230.25|2
1757623200000|2025-09-11 20:40:00|1232.5|1230.5|1233.25|1231.25|1233.25|1231.25|1232.5|1230.5|2
1757623500000|2025-09-11 20:45:00|1233|1231|1233.25|1231.25|1233.25|1231.25|1233|1231|2
1757623800000|2025-09-11 20:50:00|1232.75|1230.75|1231.75|1229.75|1232.75|1230.75|1231.75|1229.75|5
1757624100000|2025-09-11 20:55:00|1231.5|1229.5|1231.5|1229.5|1231.75|1229.75|1230.75|1228.75|7
1757628000000|2025-09-11 22:00:00|1231.75|1229.75|1230.5|1228.5|1231.75|1229.75|1230.5|1228.5|4
1757628300000|2025-09-11 22:05:00|1230.75|1228.75|1231.75|1229.75|1231.75|1229.75|1229.75|1227.75|2
1757628900000|2025-09-11 22:15:00|1232|1230|1231.75|1229.75|1232|1230|1231.75|1229.75|2
1757629200000|2025-09-11 22:20:00|1232|1230|1231.75|1229.75|1232.25|1230.25|1231.75|1229.75|1
1757629500000|2025-09-11 22:25:00|1232|1230|1232|1230|1232|1230|1231.75|1229.75|0
1757629800000|2025-09-11 22:30:00|1231.75|1229.75|1232.25|1230.25|1232.25|1230.25|1231.5|1229.5|2
1757630100000|2025-09-11 22:35:00|1232|1230|1232|1230|1232|1230|1231.5|1229.5|2
1757630400000|2025-09-11 22:40:00|1231.75|1229.75|1231.75|1229.75|1232|1230|1231.75|1229.75|0
1757630700000|2025-09-11 22:45:00|1232|1230|1231.75|1229.75|1232|1230|1231.75|1229.75|0
1757631000000|2025-09-11 22:50:00|1232|1230|1232.25|1230.25|1232.25|1230.25|1232|1230|0
1757631300000|2025-09-11 22:55:00|1232|1230|1232|1230|1232|1230|1231.75|1229.75|1
1757631900000|2025-09-11 23:05:00|1231.75|1229.75|1231.5|1229.5|1231.75|1229.75|1231.5|1229.5|1
1757632200000|2025-09-11 23:10:00|1231.25|1229.25|1230.75|1228.75|1231.25|1229.25|1230|1228|3
1757632500000|2025-09-11 23:15:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|2
1757632800000|2025-09-11 23:20:00|1230.75|1228.75|1230.75|1228.75|1230.75|1228.75|1230.5|1228.5|0
1757633100000|2025-09-11 23:25:00|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|1230.5|1228.5|0
1757633400000|2025-09-11 23:30:00|1230.25|1228.25|1230|1228|1230.25|1228.25|1230|1228|0
1757633700000|2025-09-11 23:35:00|1230.25|1228.25|1230.25|1228.25|1230.25|1228.25|1230|1228|1
1757634000000|2025-09-11 23:40:00|1230.75|1228.75|1231.5|1229.5|1231.5|1229.5|1230.75|1228.75|3
1757634300000|2025-09-11 23:45:00|1231.25|1229.25|1230.75|1228.75|1231.5|1229.5|1230.75|1228.75|3
1757634600000|2025-09-11 23:50:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|0
1757634900000|2025-09-11 23:55:00|1230.75|1228.75|1230.5|1228.5|1230.75|1228.75|1230.5|1228.5|0
1757635200000|2025-09-12 00:00:00|1230.75|1228.75|1231.25|1229.25|1231.25|1229.25|1230.75|1228.75|1
1757635500000|2025-09-12 00:05:00|1231|1229|1231.25|1229.25|1231.5|1229.5|1231|1229|3
1757635800000|2025-09-12 00:10:00|1231|1229|1231.25|1229.25|1231.25|1229.25|1230.75|1228.75|1
1757636100000|2025-09-12 00:15:00|1231|1229|1230.25|1228.25|1231.25|1229.25|1230.25|1228.25|0
1757636400000|2025-09-12 00:20:00|1230.5|1228.5|1230.75|1228.75|1231.5|1229.5|1230.25|1228.25|4
1757636700000|2025-09-12 00:25:00|1231|1229|1230.5|1228.5|1231|1229|1230.5|1228.5|0
1757637000000|2025-09-12 00:30:00|1230.25|1228.25|1231|1229|1231.25|1229.25|1230.25|1228.25|1
1757637300000|2025-09-12 00:35:00|1230.5|1228.5|1231.5|1229.5|1231.5|1229.5|1230.5|1228.5|9
1757637600000|2025-09-12 00:40:00|1231.25|1229.25|1231|1229|1231.5|1229.5|1230.5|1228.5|1
1757637900000|2025-09-12 00:45:00|1230.75|1228.75|1231.5|1229.5|1232|1230|1230.75|1228.75|2
1757638200000|2025-09-12 00:50:00|1231.75|1229.75|1231.75|1229.75|1232|1230|1231.5|1229.5|1
1757638500000|2025-09-12 00:55:00|1231.5|1229.5|1231.5|1229.5|1232.25|1230.25|1231.5|1229.5|1
1757638800000|2025-09-12 01:00:00|1231.75|1229.75|1234.25|1232.25|1234.5|1232.5|1231.75|1229.75|3
1757639100000|2025-09-12 01:05:00|1234.5|1232.5|1235.25|1233.25|1235.75|1233.75|1233.5|1231.5|7
1757639400000|2025-09-12 01:10:00|1235.5|1233.5|1238|1236|1238.25|1236.25|1235.5|1233.5|6
1757639700000|2025-09-12 01:15:00|1238.25|1236.25|1238.25|1236.25|1238.75|1236.75|1238|1236|2
1757640000000|2025-09-12 01:20:00|1238.5|1236.5|1238.5|1236.5|1238.5|1236.5|1238.25|1236.25|0
1757640300000|2025-09-12 01:25:00|1238.25|1236.25|1239.25|1237.25|1240.25|1237.25|1237.75|1235.25|7
1757640600000|2025-09-12 01:30:00|1239.5|1237.5|1241.25|1239.25|1242.25|1240.25|1239.25|1237.25|10
1757640900000|2025-09-12 01:35:00|1241.5|1239.5|1242.75|1240.75|1243.25|1241.25|1240.25|1238.25|14
1757641200000|2025-09-12 01:40:00|1243|1241|1242.5|1240.5|1244.25|1242.25|1242.25|1240.25|8
1757641500000|2025-09-12 01:45:00|1243.25|1241.25|1243|1241|1243.5|1241.5|1241.5|1239.5|3
1757641800000|2025-09-12 01:50:00|1243.25|1241.25|1241.75|1239.75|1243.5|1241.5|1241.25|1239.25|5
1757642100000|2025-09-12 01:55:00|1242|1240|1241.75|1239.75|1244.25|1240.5|1240.75|1238.75|11
1757642400000|2025-09-12 02:00:00|1242|1240|1241.75|1239.75|1242.5|1240.5|1240.25|1238.25|2
1757642700000|2025-09-12 02:05:00|1241.5|1239.5|1242.25|1240.25|1242.25|1240.25|1241.5|1239.5|1
1757643000000|2025-09-12 02:10:00|1241.75|1239.75|1241|1239|1242.25|1240.25|1240.75|1238.75|2
1757643300000|2025-09-12 02:15:00|1241.25|1239.25|1241.75|1239.75|1242|1240|1241|1239|3
1757643600000|2025-09-12 02:20:00|1242|1240|1242|1240|1242.25|1240.25|1241.75|1239.75|0
1757643900000|2025-09-12 02:25:00|1241.75|1239.75|1242.25|1240.25|1242.25|1240.25|1241.25|1239.25|1
1757644200000|2025-09-12 02:30:00|1242|1240|1241.25|1239.25|1242.5|1240.5|1241.25|1239.25|1
1757644500000|2025-09-12 02:35:00|1241.5|1239.5|1241.25|1239.25|1241.5|1239.5|1240.25|1238.25|3
1757644800000|2025-09-12 02:40:00|1240.75|1238.75|1242|1240|1242|1240|1239.75|1237.75|7
1757645100000|2025-09-12 02:45:00|1241.75|1239.75|1239.75|1237.75|1242.25|1240.25|1239.5|1237.5|5
1757645400000|2025-09-12 02:50:00|1240|1238|1240.25|1238.25|1242.5|1240|1239.75|1237.5|13
1757645700000|2025-09-12 02:55:00|1240|1238|1239.25|1237.25|1240.25|1238.25|1238.75|1236.75|6
1757646000000|2025-09-12 03:00:00|1239|1237|1237.75|1235.75|1240|1238|1237.75|1235.75|3
1757646300000|2025-09-12 03:05:00|1238|1236|1237.75|1235.75|1239|1237|1237.5|1235.5|9
1757646600000|2025-09-12 03:10:00|1238|1236|1236.75|1234.75|1238|1236|1236.25|1234.25|11
1757646900000|2025-09-12 03:15:00|1236.5|1234.5|1237.5|1235.5|1238|1236|1236.5|1234.5|2
1757647200000|2025-09-12 03:20:00|1237.75|1235.75|1238|1236|1238.25|1236.25|1237.5|1235.5|0
1757647500000|2025-09-12 03:25:00|1238.25|1236.25|1238|1236|1238.5|1236.5|1238|1236|0
1757647800000|2025-09-12 03:30:00|1238.25|1236.25|1238.25|1236.25|1238.25|1236.25|1238|1236|1
1757648100000|2025-09-12 03:35:00|1238.5|1236.5|1238.25|1236.25|1238.5|1236.5|1238|1236|1
1757648400000|2025-09-12 03:40:00|1238.5|1236.5|1239.25|1237.25|1240.25|1238.25|1238.25|1236.25|19
1757648700000|2025-09-12 03:45:00|1239|1237|1240|1238|1240|1238|1238.75|1236.75|6
1757649000000|2025-09-12 03:50:00|1240.5|1238.5|1241.25|1239.25|1242.25|1240.25|1240.25|1238.25|12
1757649300000|2025-09-12 03:55:00|1241|1239|1241|1239|1241|1239|1241|1239|2
1757649600000|2025-09-12 04:00:00|1242|1240|1242.75|1240.75|1244.25|1241|1241.75|1238.75|3
1757649900000|2025-09-12 04:05:00|1243|1241|1242.5|1240.5|1243|1241|1242.25|1240.25|0
1757650200000|2025-09-12 04:10:00|1242.75|1240.75|1242.75|1240.75|1243|1241|1242.25|1240.25|0
1757650500000|2025-09-12 04:15:00|1243|1241|1241.75|1239.75|1243|1241|1240.75|1238.75|10
1757650800000|2025-09-12 04:20:00|1242|1240|1241.25|1239.25|1242|1240|1241.25|1239.25|1
1757651100000|2025-09-12 04:25:00|1241.5|1239.5|1241.25|1239.25|1241.5|1239.5|1241.25|1239.25|1
1757651400000|2025-09-12 04:30:00|1241|1239|1242|1240|1242.5|1240.5|1241|1239|2
1757651700000|2025-09-12 04:35:00|1242.25|1240.25|1242.75|1240.75|1243|1241|1242|1240|0
1757652000000|2025-09-12 04:40:00|1243|1241|1242.75|1240.75|1243|1241|1242.75|1240.75|0
1757652300000|2025-09-12 04:45:00|1243|1241|1244.75|1242.75|1244.75|1242.75|1243|1241|5
1757652600000|2025-09-12 04:50:00|1244.5|1242.5|1244|1242|1245|1243|1243.25|1241.25|4
1757652900000|2025-09-12 04:55:00|1243.75|1241.75|1243.5|1241.5|1244|1242|1243.25|1241.25|16
1757653200000|2025-09-12 05:00:00|1243.75|1241.75|1243.75|1241.75|1244|1242|1243.5|1241.5|1
1757653500000|2025-09-12 05:05:00|1243.5|1241.5|1243.75|1241.75|1243.75|1241.75|1243.5|1241.5|1
1757653800000|2025-09-12 05:10:00|1243.5|1241.5|1244|1242|1244.5|1242.5|1243.5|1241.5|1
1757654100000|2025-09-12 05:15:00|1244.25|1242.25|1244.75|1242.75|1244.75|1242.75|1244|1242|1
1757654400000|2025-09-12 05:20:00|1244.5|1242.5|1244.5|1242.5|1244.75|1242.75|1243.5|1241.5|0
1757654700000|2025-09-12 05:25:00|1244.25|1242.25|1242.75|1240.75|1245.25|1243.25|1242|1240|34
1757655000000|2025-09-12 05:30:00|1242.5|1240.5|1242.75|1240.75|1243.25|1241.25|1241.75|1239.75|4
1757655300000|2025-09-12 05:35:00|1242.5|1240.5|1244.75|1242.75|1244.75|1242.75|1242|1240|2
1757655600000|2025-09-12 05:40:00|1244.5|1242.5|1245.5|1243.5|1246.75|1244|1244.25|1241.75|3
1757655900000|2025-09-12 05:45:00|1245.25|1243.25|1245.75|1243.75|1245.75|1243.75|1245.25|1243.25|2
1757656200000|2025-09-12 05:50:00|1246|1244|1247.5|1245.5|1247.75|1245.75|1246|1244|8
1757656500000|2025-09-12 05:55:00|1247|1245|1247.75|1242.75|1248.25|1245|1246|1242.75|3
1757656800000|2025-09-12 06:00:00|1248.25|1243.25|1244.75|1242.75|1248.25|1244.25|1244.75|1242.75|4
1757657100000|2025-09-12 06:05:00|1244.5|1242.5|1243.75|1241.75|1245.75|1242.75|1243|1240.75|3
1757657400000|2025-09-12 06:10:00|1243.5|1241.5|1243.25|1241.25|1243.75|1241.75|1243.25|1241.25|2
1757657700000|2025-09-12 06:15:00|1243.5|1241.5|1245.75|1243.75|1245.75|1243.75|1242.75|1240.75|23
1757658000000|2025-09-12 06:20:00|1245.5|1243.5|1243.25|1241.25|1246.25|1244.25|1243.25|1241.25|27
1757658300000|2025-09-12 06:25:00|1243|1241|1242.5|1240.5|1244|1242|1241.5|1239.5|31
1757658600000|2025-09-12 06:30:00|1242.75|1240.75|1243.25|1241.25|1244.5|1242.5|1241.5|1239.5|33
1757658900000|2025-09-12 06:35:00|1243|1241|1242.5|1240.5|1243.25|1241.25|1242.5|1240.5|2
1757659200000|2025-09-12 06:40:00|1242|1240|1240.75|1238.75|1242.75|1240.75|1240.5|1238.5|6
1757659500000|2025-09-12 06:45:00|1241|1239|1242.75|1240.75|1242.75|1240.75|1240.75|1238.75|14
1757659800000|2025-09-12 06:50:00|1242.5|1240.5|1243.25|1241.25|1243.75|1241.75|1241.5|1239.5|39
1757660100000|2025-09-12 06:55:00|1243|1241|1243.75|1241.75|1244.75|1242.75|1242.25|1240.25|24
1757660400000|2025-09-12 07:00:00|1244|1242|1246.5|1244.5|1246.5|1244.5|1243.75|1241.75|19
1757660700000|2025-09-12 07:05:00|1246.25|1244.25|1246.5|1244.5|1246.75|1244.75|1246|1244|13
1757661000000|2025-09-12 07:10:00|1246.75|1244.75|1251|1249|1251.5|1249.5|1246.25|1244.25|76
1757661300000|2025-09-12 07:15:00|1251.25|1249.25|1250.5|1248.5|1252.25|1250.25|1249.5|1247.5|43
1757661600000|2025-09-12 07:20:00|1250.75|1248.75|1254|1252|1254|1252|1250|1248|28
1757661900000|2025-09-12 07:25:00|1254.25|1252.25|1252.5|1250.5|1255.5|1253.5|1252.5|1250.5|26
1757662200000|2025-09-12 07:30:00|1252.25|1250.25|1250|1248|1252.25|1250.25|1249.5|1247.5|42
1757662500000|2025-09-12 07:35:00|1249.75|1247.75|1247.25|1245.25|1251|1249|1246.75|1244.75|74
1757662800000|2025-09-12 07:40:00|1247|1245|1248.25|1246.25|1249.5|1247.5|1247|1245|98
1757663100000|2025-09-12 07:45:00|1248.5|1246.5|1250.5|1248.5|1250.5|1248.5|1248|1246|42
1757663400000|2025-09-12 07:50:00|1250.75|1248.75|1249.75|1247.75|1251.5|1249.5|1249.75|1247.75|56
1757663700000|2025-09-12 07:55:00|1249.5|1247.5|1252|1250|1252.5|1250.5|1249|1247|78
1757664000000|2025-09-12 08:00:00|1251.75|1249.75|1253|1251|1253.75|1251.75|1251.5|1249.5|44
1757664300000|2025-09-12 08:05:00|1252.75|1250.75|1251|1249|1254|1252|1250.25|1248.25|47
1757664600000|2025-09-12 08:10:00|1250.75|1248.75|1245|1243|1250.75|1248.75|1244.25|1242.25|15
1757664900000|2025-09-12 08:15:00|1244.75|1242.75|1243|1241|1245.25|1243.25|1242.75|1240.75|28
1757665200000|2025-09-12 08:20:00|1242.75|1240.75|1244.25|1242.25|1244.25|1242.25|1241.75|1239.75|6
1757665500000|2025-09-12 08:25:00|1244.5|1242.5|1245|1243|1245.75|1243.75|1243.5|1241.5|9
1757665800000|2025-09-12 08:30:00|1245.25|1243.25|1244.5|1242.5|1245.25|1243.25|1244.5|1242.5|3
1757666100000|2025-09-12 08:35:00|1244.75|1242.75|1246.5|1244.5|1246.5|1244.5|1244.5|1242.5|9
1757666400000|2025-09-12 08:40:00|1245.5|1243.5|1247.5|1245.5|1247.75|1245.75|1245.5|1243.5|6
1757666700000|2025-09-12 08:45:00|1247.75|1245.75|1244.5|1242.5|1249|1247|1244|1242|26
1757667000000|2025-09-12 08:50:00|1244.25|1242.25|1243.75|1241.75|1244.5|1242.5|1243|1241|7
1757667300000|2025-09-12 08:55:00|1243.5|1241.5|1243.75|1241.75|1244.25|1242.25|1242.5|1240.5|15
1757667600000|2025-09-12 09:00:00|1243.5|1241.5|1247.5|1245.5|1248.5|1246.5|1242.75|1240.75|15
1757667900000|2025-09-12 09:05:00|1247.25|1245.25|1247.5|1245.5|1247.5|1245.5|1244.5|1242.5|33
1757668200000|2025-09-12 09:10:00|1247.75|1245.75|1248|1246|1248.25|1246.25|1247.25|1245.25|2
1757668500000|2025-09-12 09:15:00|1248.25|1246.25|1250.5|1248.5|1251|1249|1248|1246|10
1757668800000|2025-09-12 09:20:00|1250.75|1248.75|1252.5|1250.5|1252.75|1250.75|1250.5|1248.5|24
1757669100000|2025-09-12 09:25:00|1252.25|1250.25|1251.5|1249.5|1252.25|1250.25|1251|1249|4
1757669400000|2025-09-12 09:30:00|1251.25|1249.25|1251.5|1249.5|1252|1250|1250.75|1248.75|2
1757669700000|2025-09-12 09:35:00|1251.25|1249.25|1249.5|1247.5|1251.5|1249.5|1248.75|1246.75|6
1757670000000|2025-09-12 09:40:00|1249.25|1247.25|1249|1247|1249.5|1247.5|1248.5|1246.5|6
1757670300000|2025-09-12 09:45:00|1248.75|1246.75|1248|1246|1249.5|1247.5|1248|1246|3
1757670600000|2025-09-12 09:50:00|1247.75|1245.75|1248.75|1246.75|1248.75|1246.75|1247.5|1245.5|4
1757670900000|2025-09-12 09:55:00|1248.5|1246.5|1249|1247|1249.5|1247.5|1248|1246|5
1757671200000|2025-09-12 10:00:00|1248.75|1246.75|1248.25|1246.25|1249.25|1247.25|1247.75|1245.75|8
1757671500000|2025-09-12 10:05:00|1248|1246|1248.5|1246.5|1249|1247|1247.5|1245.5|4
1757671800000|2025-09-12 10:10:00|1248.75|1246.75|1251.5|1249.5|1252|1250|1248.5|1246.5|8
1757672100000|2025-09-12 10:15:00|1251.25|1249.25|1253.25|1251.25|1254|1252|1251|1249|18
1757672400000|2025-09-12 10:20:00|1253|1251|1251.5|1249.5|1253|1251|1251|1249|7
1757672700000|2025-09-12 10:25:00|1251.25|1249.25|1251.5|1249.5|1251.5|1249.5|1251|1249|6
1757673000000|2025-09-12 10:30:00|1251.25|1249.25|1251.75|1249.75|1251.75|1249.75|1251.25|1249.25|1
1757673300000|2025-09-12 10:35:00|1251.5|1249.5|1252|1250|1252.25|1250.25|1251|1249|12
1757673600000|2025-09-12 10:40:00|1251.75|1249.75|1250.5|1248.5|1251.75|1249.75|1250.5|1248.5|8
1757673900000|2025-09-12 10:45:00|1250.25|1248.25|1250.75|1248.75|1251.25|1249.25|1250.25|1248.25|4
1757674200000|2025-09-12 10:50:00|1251|1249|1251|1249|1251|1249|1250.5|1248.5|0
1757674500000|2025-09-12 10:55:00|1251.25|1249.25|1251.75|1249.75|1252.25|1250.25|1251|1249|8
1757674800000|2025-09-12 11:00:00|1252|1250|1251.5|1249.5|1253.5|1251.5|1251.5|1249.5|12
1757675100000|2025-09-12 11:05:00|1251.75|1249.75|1252.5|1250.5|1252.5|1250.5|1251.25|1249.25|1
1757675400000|2025-09-12 11:10:00|1252.25|1250.25|1252|1250|1252.25|1250.25|1251.5|1249.5|3
1757675700000|2025-09-12 11:15:00|1252.25|1250.25|1251|1249|1252.25|1250.25|1250.75|1248.75|3
1757676000000|2025-09-12 11:20:00|1250.75|1248.75|1250.5|1248.5|1250.75|1248.75|1249.75|1247.75|6
1757676300000|2025-09-12 11:25:00|1250.25|1248.25|1249.75|1247.75|1250.5|1248.5|1248.5|1246.5|4
1757676600000|2025-09-12 11:30:00|1250|1248|1249.75|1247.75|1250.25|1248.25|1249.25|1247.25|3
1757676900000|2025-09-12 11:35:00|1249.5|1247.5|1253|1251|1253|1251|1249.25|1247.25|31
1757677200000|2025-09-12 11:40:00|1253.25|1251.25|1254|1252|1254.75|1252.75|1253.25|1251.25|17
1757677500000|2025-09-12 11:45:00|1254.25|1252.25|1255|1253|1255.5|1253.5|1254|1252|21
1757677800000|2025-09-12 11:50:00|1255.25|1253.25|1262|1260|1262.25|1260.25|1255|1253|103
1757678100000|2025-09-12 11:55:00|1262.25|1260.25|1264.25|1262.25|1265.25|1263.25|1261.75|1259.75|64
1757678400000|2025-09-12 12:00:00|1264.5|1262.5|1266.75|1264.75|1269.5|1267.5|1264.5|1262.5|79
1757678700000|2025-09-12 12:05:00|1267|1265|1263.5|1261.5|1268|1266|1261.25|1259.25|51
1757679000000|2025-09-12 12:10:00|1263.25|1261.25|1264.5|1262.5|1264.5|1262.5|1261.75|1259.75|21
1757679300000|2025-09-12 12:15:00|1264.25|1262.25|1265.75|1263.75|1265.75|1263.75|1263.5|1261.5|34
1757679600000|2025-09-12 12:20:00|1266.25|1264.25|1260.25|1258.25|1267.5|1265.5|1259.25|1257.25|72
1757679900000|2025-09-12 12:25:00|1260|1258|1258|1256|1260.75|1258.75|1258|1256|32
1757680200000|2025-09-12 12:30:00|1258.25|1256.25|1257.5|1255.5|1262.25|1260.25|1257|1255|65
1757680500000|2025-09-12 12:35:00|1257.75|1255.75|1261.5|1259.5|1261.75|1259.75|1257.5|1255.5|44
1757680800000|2025-09-12 12:40:00|1261|1259|1263|1261|1266.5|1264.5|1261|1259|66
1757681100000|2025-09-12 12:45:00|1262.75|1260.75|1261|1259|1264.25|1262.25|1259.25|1257.25|47
1757681400000|2025-09-12 12:50:00|1261.25|1259.25|1261.5|1259.5|1263|1261|1259.5|1257.5|36
1757681700000|2025-09-12 12:55:00|1261.75|1259.75|1260|1258|1262.25|1260.25|1259.5|1257.5|33
1757682000000|2025-09-12 13:00:00|1259.75|1257.75|1259|1257|1261.5|1259.5|1256.5|1254.5|50
1757682300000|2025-09-12 13:05:00|1259.25|1257.25|1259.75|1257.75|1260.25|1258.25|1258.5|1256.5|16
1757682600000|2025-09-12 13:10:00|1260|1258|1261|1259|1262.25|1260.25|1259.75|1257.75|29
1757682900000|2025-09-12 13:15:00|1261.25|1259.25|1261.25|1259.25|1261.5|1259.5|1258.25|1256.25|23
1757683200000|2025-09-12 13:20:00|1261|1259|1262.5|1260.5|1263|1261|1259.5|1257.5|28
1757683500000|2025-09-12 13:25:00|1262.75|1260.75|1265.5|1263.5|1265.75|1263.75|1261.75|1259.75|43
1757683800000|2025-09-12 13:30:00|1265.25|1263.25|1267|1265|1267.5|1265.5|1264|1262|53
1757684100000|2025-09-12 13:35:00|1266.75|1264.75|1264.25|1262.25|1266.75|1264.75|1262|1260|44
1757684400000|2025-09-12 13:40:00|1264.5|1262.5|1263.75|1261.75|1265.25|1263.25|1263.5|1261.5|8
1757684700000|2025-09-12 13:45:00|1264|1262|1264.5|1262.5|1264.75|1262.75|1260.75|1258.75|30
1757685000000|2025-09-12 13:50:00|1264.75|1262.75|1265|1263|1265.5|1263.5|1264.5|1262.5|38
1757685300000|2025-09-12 13:55:00|1265.25|1263.25|1267|1265|1267.25|1265.25|1264.75|1262.75|37
1757685600000|2025-09-12 14:00:00|1266.75|1264.75|1273|1271|1273|1271|1266.25|1264.25|72
1757685900000|2025-09-12 14:05:00|1272.5|1270.5|1274.25|1272.25|1275.25|1273.25|1271.75|1269.75|88
1757686200000|2025-09-12 14:10:00|1274|1272|1273.5|1271.5|1278.5|1276.5|1273|1271|120
1757686500000|2025-09-12 14:15:00|1273.25|1271.25|1275|1273|1276.5|1274.5|1272.5|1270.5|49
1757686800000|2025-09-12 14:20:00|1274.75|1272.75|1276.75|1274.75|1276.75|1274.75|1272.75|1270.75|52
1757687100000|2025-09-12 14:25:00|1276.25|1274.25|1276.5|1274.5|1278.5|1276.5|1276.25|1274.25|34
1757687400000|2025-09-12 14:30:00|1276.25|1274.25|1274.5|1272.5|1276.5|1274.5|1273.5|1271.5|45
1757687700000|2025-09-12 14:35:00|1274.25|1272.25|1267.25|1265.25|1274.25|1272.25|1264|1262|69
1757688000000|2025-09-12 14:40:00|1267.5|1265.5|1263.75|1261.75|1267.5|1265.5|1262.75|1260.75|42
1757688300000|2025-09-12 14:45:00|1264|1262|1263|1261|1264|1262|1261.5|1259.5|30
1757688600000|2025-09-12 14:50:00|1263.25|1261.25|1264|1262|1265.25|1262.75|1263|1260.25|22
1757688900000|2025-09-12 14:55:00|1263.75|1261.75|1262.5|1260.5|1264.75|1262.75|1260.75|1258.75|56
1757689200000|2025-09-12 15:00:00|1262.25|1260.25|1258.5|1256.5|1262.5|1260.5|1258.5|1256.5|33
1757689500000|2025-09-12 15:05:00|1258.25|1256.25|1258.5|1256.5|1260|1258|1257.5|1255.5|47
1757689800000|2025-09-12 15:10:00|1258.25|1256.25|1259.25|1257.25|1259.25|1257.25|1256.75|1254.75|26
1757690100000|2025-09-12 15:15:00|1259|1257|1258.25|1256.25|1260.25|1258.25|1258|1256|37
1757690400000|2025-09-12 15:20:00|1258|1256|1255.5|1253.5|1259|1257|1255.25|1253.25|41
1757690700000|2025-09-12 15:25:00|1255.75|1253.75|1254.5|1252.5|1255.75|1253.75|1253.5|1251.5|18
1757691000000|2025-09-12 15:30:00|1253.75|1251.75|1254|1252|1254|1252|1251.25|1249.25|40
1757691300000|2025-09-12 15:35:00|1254.75|1252.75|1258|1256|1259|1257|1254.75|1252.75|109
1757691600000|2025-09-12 15:40:00|1258.25|1256.25|1264|1262|1265|1263|1258.25|1256.25|66
1757691900000|2025-09-12 15:45:00|1263.75|1261.75|1264.75|1262.75|1264.75|1262.75|1262.75|1260.75|32
1757692200000|2025-09-12 15:50:00|1264.5|1262.5|1263.75|1261.75|1264.75|1262.75|1262.5|1260.5|23
1757692500000|2025-09-12 15:55:00|1264|1262|1264.5|1262.5|1265.75|1263.75|1264|1262|31
1757692800000|2025-09-12 16:00:00|1264.25|1262.25|1261.75|1259.75|1264.25|1262.25|1261.25|1259.25|25
1757693100000|2025-09-12 16:05:00|1261.5|1259.5|1262|1260|1262|1260|1260.5|1258.5|24
1757693400000|2025-09-12 16:10:00|1261.5|1259.5|1260|1258|1262.25|1260.25|1259.5|1257.5|12
1757693700000|2025-09-12 16:15:00|1260.25|1258.25|1255.5|1253.5|1260.25|1258.25|1255|1253|31
1757694000000|2025-09-12 16:20:00|1255.25|1253.25|1257.5|1255.5|1257.5|1255.5|1254.5|1252.5|36
1757694300000|2025-09-12 16:25:00|1257.75|1255.75|1258.5|1256.5|1259|1257|1256.5|1254.5|34
1757694600000|2025-09-12 16:30:00|1258.75|1256.75|1257.75|1255.75|1260.75|1258.75|1257.75|1255.75|53
1757694900000|2025-09-12 16:35:00|1257.5|1255.5|1256.5|1254.5|1258|1256|1256|1254|19
1757695200000|2025-09-12 16:40:00|1256.25|1254.25|1256.5|1254.5|1256.75|1254.75|1256|1254|15
1757695500000|2025-09-12 16:45:00|1256.75|1254.75|1255.75|1253.75|1257.75|1255.75|1255.25|1253.25|40
1757695800000|2025-09-12 16:50:00|1256|1254|1253.75|1251.75|1256|1254|1253.75|1251.75|42
1757696100000|2025-09-12 16:55:00|1253|1251|1251|1249|1253.75|1251.75|1250.75|1248.75|145
1757696400000|2025-09-12 17:00:00|1251.25|1249.25|1248.25|1246.25|1252|1250|1247.5|1245.5|44
1757696700000|2025-09-12 17:05:00|1248.5|1246.5|1252.25|1250.25|1253.5|1251.5|1248.25|1246.25|36
1757697000000|2025-09-12 17:10:00|1252.5|1250.5|1252.75|1250.75|1254|1252|1252.25|1250.25|10
1757697300000|2025-09-12 17:15:00|1253|1251|1253.5|1251.5|1253.5|1251.5|1252.25|1250.25|5
1757697600000|2025-09-12 17:20:00|1253.25|1251.25|1252.5|1250.5|1253.5|1251.5|1252|1250|4
1757697900000|2025-09-12 17:25:00|1252.25|1250.25|1252|1250|1252.75|1250.75|1252|1250|0
1757698200000|2025-09-12 17:30:00|1252.25|1250.25|1252.75|1250.75|1253.5|1251.5|1251.75|1249.75|15
1757698500000|2025-09-12 17:35:00|1253|1251|1252.5|1250.5|1253|1251|1252|1250|3
1757698800000|2025-09-12 17:40:00|1252.25|1250.25|1250|1248|1252.25|1250.25|1249|1247|31
1757699100000|2025-09-12 17:45:00|1249.75|1247.75|1249|1247|1250|1248|1249|1247|8
1757699400000|2025-09-12 17:50:00|1249.25|1247.25|1249.5|1247.5|1249.5|1247.5|1249|1247|5
1757699700000|2025-09-12 17:55:00|1249.75|1247.75|1252|1250|1254.25|1252.25|1249.75|1247.75|31
1757700000000|2025-09-12 18:00:00|1251.75|1249.75|1251.5|1249.5|1252|1250|1250.75|1248.75|12
1757700300000|2025-09-12 18:05:00|1251.75|1249.75|1250|1248|1252|1250|1249.75|1247.75|13
1757700600000|2025-09-12 18:10:00|1249.75|1247.75|1250.5|1248.5|1250.5|1248.5|1249.25|1247.25|11
1757700900000|2025-09-12 18:15:00|1250.75|1248.75|1250.5|1248.5|1251|1249|1250.25|1248.25|4
1757701200000|2025-09-12 18:20:00|1250.75|1248.75|1251.5|1249.5|1251.5|1249.5|1250.5|1248.5|2
1757701500000|2025-09-12 18:25:00|1251.75|1249.75|1251|1249|1251.75|1249.75|1250.75|1248.75|5
1757701800000|2025-09-12 18:30:00|1251.75|1249.75|1252|1250|1252.25|1250.25|1251.75|1249.75|6
1757702100000|2025-09-12 18:35:00|1252.25|1250.25|1252|1250|1252.5|1250.5|1252|1250|1
1757702400000|2025-09-12 18:40:00|1251.75|1249.75|1252.5|1250.5|1253.25|1251.25|1251.75|1249.75|7
1757702700000|2025-09-12 18:45:00|1252.75|1250.75|1251|1249|1252.75|1250.75|1251|1249|6
1757703000000|2025-09-12 18:50:00|1250.75|1248.75|1251.75|1249.75|1252.25|1250.25|1250.75|1248.75|3
1757703300000|2025-09-12 18:55:00|1251.5|1249.5|1251.25|1249.25|1251.5|1249.5|1251.25|1249.25|0
1757703600000|2025-09-12 19:00:00|1251|1249|1250.5|1248.5|1251|1249|1250.5|1248.5|3
1757703900000|2025-09-12 19:05:00|1250.25|1248.25|1250.75|1248.75|1250.75|1248.75|1250|1248|0
1757704200000|2025-09-12 19:10:00|1250.5|1248.5|1250.75|1248.75|1250.75|1248.75|1250.5|1248.5|0
1757704500000|2025-09-12 19:15:00|1250.5|1248.5|1250.75|1248.75|1250.75|1248.75|1250.5|1248.5|7
1757704800000|2025-09-12 19:20:00|1250.5|1248.5|1250.5|1248.5|1251.25|1249.25|1250.5|1248.5|6
1757705100000|2025-09-12 19:25:00|1250.75|1248.75|1250.5|1248.5|1250.75|1248.75|1250.25|1248.25|6
1757705400000|2025-09-12 19:30:00|1250.75|1248.75|1250.5|1248.5|1251|1249|1250.5|1248.5|8
1757705700000|2025-09-12 19:35:00|1250.25|1248.25|1249|1247|1250.25|1248.25|1248.75|1246.75|15
1757706000000|2025-09-12 19:40:00|1248.75|1246.75|1248.25|1246.25|1248.75|1246.75|1247.75|1245.75|10
1757706300000|2025-09-12 19:45:00|1248.5|1246.5|1249|1247|1249.25|1247.25|1248.5|1246.5|11
1757706600000|2025-09-12 19:50:00|1249.25|1247.25|1249.5|1247.5|1250.5|1248.5|1249|1247|34
1757706900000|2025-09-12 19:55:00|1249.25|1247.25|1246.5|1244.5|1249.75|1247.75|1246.25|1244.25|33
1757707200000|2025-09-12 20:00:00|1247.5|1245.5|1244.75|1242.75|1247.5|1245.5|1244.5|1242.5|27
1757707500000|2025-09-12 20:05:00|1245|1243|1244.5|1242.5|1245|1243|1244.25|1242.25|4
1757707800000|2025-09-12 20:10:00|1244.25|1242.25|1242.75|1240.75|1244.5|1242.5|1242.75|1240.75|12
1757708100000|2025-09-12 20:15:00|1240|1238|1236.25|1234.25|1240.5|1238.5|1236.25|1234.25|50
1757708400000|2025-09-12 20:20:00|1236.5|1234.5|1236.25|1234.25|1236.5|1234.5|1235|1233|15
1757708700000|2025-09-12 20:25:00|1236.5|1234.5|1235.5|1233.5|1236.5|1234.5|1235.25|1233.25|1
1757709000000|2025-09-12 20:30:00|1235.25|1233.25|1233.25|1231.25|1235.75|1233.75|1233.25|1231.25|21
1757709300000|2025-09-12 20:35:00|1233.5|1231.5|1233.75|1231.75|1235.5|1233.5|1233|1231|24
1757709600000|2025-09-12 20:40:00|1233.5|1231.5|1233|1231|1234.25|1232.25|1232.75|1230.75|6
1757709900000|2025-09-12 20:45:00|1232.75|1230.75|1232|1230|1233|1231|1231.75|1229.75|7
1757710200000|2025-09-12 20:50:00|1232.25|1230.25|1232|1230|1232.75|1230.75|1231.25|1229.25|9
1757710500000|2025-09-12 20:55:00|1231.75|1229.75|1228.25|1226.25|1232.5|1230.5|1227|1225|41
1757887200000|2025-09-14 22:00:00|1229|1229|1219.75|1217.75|1229|1229|1218.25|1215.5|43
1757887500000|2025-09-14 22:05:00|1220.25|1218.25|1222.75|1220.75|1225.25|1222.5|1220.25|1217.75|20
1757887800000|2025-09-14 22:10:00|1223|1221|1224|1222|1225|1222.5|1222.5|1218.75|6
1757888100000|2025-09-14 22:15:00|1224.5|1222.5|1227|1222|1227.25|1224.75|1224|1221|17
1757888400000|2025-09-14 22:20:00|1226.75|1221.75|1227.75|1222.75|1227.75|1224.25|1225|1221.75|1
1757888700000|2025-09-14 22:25:00|1226|1224|1232.25|1230.25|1232.5|1230.5|1226|1224|30
1757889000000|2025-09-14 22:30:00|1232.5|1230.5|1224.25|1222.25|1235.25|1231.25|1224.25|1221.25|27
1757889300000|2025-09-14 22:35:00|1224.5|1222.5|1225.25|1223.25|1225.25|1223.25|1224|1222|9
1757889600000|2025-09-14 22:40:00|1224.75|1222.75|1226.75|1221.75|1226.75|1222.75|1224.5|1221.75|5
1757889900000|2025-09-14 22:45:00|1227|1222|1227|1225|1227.25|1225.25|1225.5|1221.75|4
1757890200000|2025-09-14 22:50:00|1226|1224|1228.75|1223.75|1228.75|1225.25|1225.5|1223|8
1757890500000|2025-09-14 22:55:00|1228.25|1223.25|1228|1226|1229|1226.25|1227.75|1223.25|1
1757890800000|2025-09-14 23:00:00|1228.25|1226.25|1228.75|1226.75|1229.25|1227.25|1228|1226|12
1757891100000|2025-09-14 23:05:00|1228.5|1226.5|1225.75|1223.75|1228.5|1226.5|1223.5|1221.5|24
1757891400000|2025-09-14 23:10:00|1226|1224|1225.5|1223.5|1226|1224|1225|1223|4
1757891700000|2025-09-14 23:15:00|1225.75|1223.75|1227.25|1222.25|1227.25|1224|1225.5|1222.25|2
1757892000000|2025-09-14 23:20:00|1226|1224|1226|1224|1227.25|1224|1226|1222|0
1757892300000|2025-09-14 23:25:00|1225.75|1223.75|1228.75|1223.75|1228.75|1225.5|1225.75|1222.75|12
1757892600000|2025-09-14 23:30:00|1228.25|1223.25|1229.25|1224.25|1229.25|1226|1227|1223.25|10
1757892900000|2025-09-14 23:35:00|1228.75|1223.75|1228.75|1223.75|1229|1225.5|1227.5|1223.75|1
1757893200000|2025-09-14 23:40:00|1229|1224|1228.75|1223.75|1229|1225.5|1227.5|1223.75|1
1757893500000|2025-09-14 23:45:00|1227.5|1225.5|1227.75|1225.75|1228.75|1225.75|1227.5|1223.75|0
1757893800000|2025-09-14 23:50:00|1228|1226|1228.25|1226.25|1228.25|1226.25|1228|1226|1
1757894100000|2025-09-14 23:55:00|1229.75|1227.75|1230|1228|1230|1228|1229.5|1227.5|10
1757894400000|2025-09-15 00:00:00|1230.25|1228.25|1229.75|1227.75|1230.25|1228.25|1229.25|1227.25|6
1757894700000|2025-09-15 00:05:00|1230|1228|1232.5|1230.5|1232.5|1230.5|1229.5|1227.5|7
1757895000000|2025-09-15 00:10:00|1233|1231|1233.25|1231.25|1234.75|1232.75|1232.25|1230.25|19
1757895300000|2025-09-15 00:15:00|1233|1231|1233.25|1231.25|1233.5|1231.5|1232.75|1230.75|3
1757895600000|2025-09-15 00:20:00|1233|1231|1233.25|1231.25|1233.25|1231.25|1232.5|1230.5|1
1757895900000|2025-09-15 00:25:00|1232.75|1230.75|1232.75|1230.75|1233.5|1231.5|1232.5|1230.5|2
1757896200000|2025-09-15 00:30:00|1232.5|1230.5|1232|1230|1232.75|1230.75|1231.5|1229.5|11
1757896500000|2025-09-15 00:35:00|1231.75|1229.75|1229.5|1227.5|1232|1230|1229.25|1227.25|46
1757896800000|2025-09-15 00:40:00|1229.75|1227.75|1230.25|1228.25|1230.75|1228.75|1229.75|1227.75|8
1757897100000|2025-09-15 00:45:00|1230.5|1228.5|1228.5|1226.5|1230.5|1228.5|1228.5|1226.5|7
1757897400000|2025-09-15 00:50:00|1228.25|1226.25|1224.75|1222.75|1229.25|1227.25|1224|1222|20
1757897700000|2025-09-15 00:55:00|1224.25|1222.25|1223.75|1221.75|1225.25|1223.25|1223|1221|48
1757898000000|2025-09-15 01:00:00|1223.5|1221.5|1223.5|1221.5|1225.75|1223|1223|1220.25|2
1757898300000|2025-09-15 01:05:00|1223.25|1221.25|1216.75|1214.75|1223.25|1221.25|1215|1213|42
1757898600000|2025-09-15 01:10:00|1217.75|1215.75|1219.25|1217.25|1219.5|1217.5|1217|1213.75|13
1757898900000|2025-09-15 01:15:00|1219.5|1217.5|1220.25|1218.25|1220.5|1218.5|1218.75|1216.75|3
1757899200000|2025-09-15 01:20:00|1220|1218|1216.75|1214.75|1220.5|1218.5|1216|1214|18
1757899500000|2025-09-15 01:25:00|1217|1215|1218.75|1216.75|1219.75|1217.75|1216.25|1214.25|19
1757899800000|2025-09-15 01:30:00|1218.5|1216.5|1219.25|1217.25|1219.5|1217.5|1218.25|1216.25|4
1757900100000|2025-09-15 01:35:00|1219|1217|1219.25|1217.25|1219.5|1217.5|1218.25|1216.25|5
1757900400000|2025-09-15 01:40:00|1219|1217|1219.5|1217.5|1219.75|1217.75|1218.75|1216.75|4
1757900700000|2025-09-15 01:45:00|1219.25|1217.25|1220.5|1218.5|1221.75|1219.75|1218.75|1216.75|21
1757901000000|2025-09-15 01:50:00|1220.75|1218.75|1219|1217|1222.5|1220.5|1219|1217|72
1757901300000|2025-09-15 01:55:00|1218.75|1216.75|1219.5|1217.5|1220.5|1218.5|1218|1216|81
1757901600000|2025-09-15 02:00:00|1219.75|1217.75|1219.5|1217.5|1220.5|1218.5|1218.75|1216.75|36
1757901900000|2025-09-15 02:05:00|1219.75|1217.75|1220.5|1218.5|1222|1220|1219.25|1217.25|21
1757902200000|2025-09-15 02:10:00|1220.75|1218.75|1221.25|1219.25|1222.75|1220.75|1220.75|1218.75|44
1757902500000|2025-09-15 02:15:00|1221.5|1219.5|1222.25|1220.25|1222.5|1220.5|1221|1219|40
1757902800000|2025-09-15 02:20:00|1222|1220|1222|1220|1222.75|1220.75|1221.75|1219.75|0
1757903100000|2025-09-15 02:25:00|1221.75|1219.75|1222.25|1220.25|1222.75|1220.75|1221.75|1219.75|1
1757903400000|2025-09-15 02:30:00|1222.5|1220.5|1224|1222|1224|1222|1222.5|1220.5|6
1757903700000|2025-09-15 02:35:00|1224.25|1222.25|1224|1222|1224.25|1222.25|1224|1222|1
1757904000000|2025-09-15 02:40:00|1224.25|1222.25|1225.5|1223.5|1225.5|1223.5|1224|1222|13
1757904300000|2025-09-15 02:45:00|1225.75|1223.75|1229|1227|1229.5|1227.5|1225.75|1223.75|26
1757904600000|2025-09-15 02:50:00|1228.75|1226.75|1228.75|1226.75|1229.5|1227.5|1228.25|1226.25|9
1757904900000|2025-09-15 02:55:00|1228.5|1226.5|1227.75|1225.75|1228.75|1226.75|1227.25|1225.25|15
1757905200000|2025-09-15 03:00:00|1227.5|1225.5|1228.75|1226.75|1230.25|1228.25|1227.25|1225.25|16
1757905500000|2025-09-15 03:05:00|1229|1227|1230.25|1228.25|1230.25|1228.25|1227.75|1225.75|45
1757905800000|2025-09-15 03:10:00|1230.5|1228.5|1229|1227|1230.5|1228.5|1228.75|1226.75|17
1757906100000|2025-09-15 03:15:00|1229.25|1227.25|1229.5|1227.5|1229.5|1227.5|1228.75|1226.75|3
1757906400000|2025-09-15 03:20:00|1229.75|1227.75|1230.75|1228.75|1230.75|1228.75|1229.5|1227.5|5
1757906700000|2025-09-15 03:25:00|1230.5|1228.5|1230.5|1228.5|1231|1229|1230.25|1228.25|0
1757907000000|2025-09-15 03:30:00|1231|1229|1233|1231|1233|1231|1230.25|1228.25|15
1757907300000|2025-09-15 03:35:00|1232.75|1230.75|1232.5|1230.5|1232.75|1230.75|1232.5|1230.5|1
1757907600000|2025-09-15 03:40:00|1232.75|1230.75|1233.25|1231.25|1233.25|1231.25|1232.5|1230.5|2
1757907900000|2025-09-15 03:45:00|1233.5|1231.5|1234|1232|1234.5|1232.5|1233.25|1231.25|10
1757908200000|2025-09-15 03:50:00|1234.25|1232.25|1239.75|1237.75|1239.75|1237.75|1234|1232|21
1757908500000|2025-09-15 03:55:00|1240|1238|1238.75|1236.75|1240.25|1238.25|1238.25|1236.25|2
1757908800000|2025-09-15 04:00:00|1238.5|1236.5|1238.5|1236.5|1238.75|1236.75|1237.25|1235.25|8
1757909100000|2025-09-15 04:05:00|1238.75|1236.75|1239.5|1237.5|1240.25|1238.25|1238.25|1235.25|3
1757909400000|2025-09-15 04:10:00|1238.75|1236.75|1238.5|1236.5|1238.75|1236.75|1238.5|1236.5|2
1757909700000|2025-09-15 04:15:00|1238.25|1236.25|1237.5|1235.5|1238.25|1236.25|1237.5|1235.5|9
1757910000000|2025-09-15 04:20:00|1237.75|1235.75|1237.5|1235.5|1238.25|1236.25|1236.5|1234.5|7
1757910300000|2025-09-15 04:25:00|1237.25|1235.25|1237.5|1235.5|1238.75|1236.75|1236.75|1234.75|29
1757910600000|2025-09-15 04:30:00|1237.25|1235.25|1235.25|1233.25|1237.5|1235.5|1235|1233|29
1757910900000|2025-09-15 04:35:00|1235|1233|1235.25|1233.25|1236|1234|1235|1233|2
1757911200000|2025-09-15 04:40:00|1235.5|1233.5|1235.5|1233.5|1235.5|1233.5|1235|1233|4
1757911500000|2025-09-15 04:45:00|1235.25|1233.25|1235.25|1233.25|1235.5|1233.5|1235.25|1233.25|0
1757911800000|2025-09-15 04:50:00|1235.5|1233.5|1235.75|1233.75|1236|1234|1235.25|1233.25|4
1757912100000|2025-09-15 04:55:00|1235.25|1233.25|1235.75|1233.75|1235.75|1233.75|1235|1233|1
1757912400000|2025-09-15 05:00:00|1236|1234|1235.5|1233.5|1236|1234|1235|1233|0
1757912700000|2025-09-15 05:05:00|1235.25|1233.25|1235|1233|1236.75|1234.75|1234.5|1232.5|41
1757913000000|2025-09-15 05:10:00|1234.75|1232.75|1231.5|1229.5|1235|1233|1231.5|1229.5|22
1757913300000|2025-09-15 05:15:00|1231.25|1229.25|1232.25|1230.25|1232.25|1230.25|1230.25|1228.25|18
1757913600000|2025-09-15 05:20:00|1232.5|1230.5|1232.5|1230.5|1232.75|1230.75|1232|1230|3
1757913900000|2025-09-15 05:25:00|1232.25|1230.25|1232.5|1230.5|1232.5|1230.5|1231|1229|7
1757914200000|2025-09-15 05:30:00|1232.75|1230.75|1231.25|1229.25|1232.75|1230.75|1230|1228|45
1757914500000|2025-09-15 05:35:00|1231.5|1229.5|1230.5|1228.5|1231.5|1229.5|1229.5|1227.5|45
1757914800000|2025-09-15 05:40:00|1230.75|1228.75|1231|1229|1231.5|1229.5|1230|1228|43
1757915100000|2025-09-15 05:45:00|1231.25|1229.25|1231.75|1229.75|1232.25|1230.25|1230.25|1228.25|48
1757915400000|2025-09-15 05:50:00|1231.5|1229.5|1231.75|1229.75|1232|1230|1231.25|1229.25|1
1757915700000|2025-09-15 05:55:00|1231.25|1229.25|1231.75|1229.75|1231.75|1229.75|1231|1229|5
1757916000000|2025-09-15 06:00:00|1232|1230|1230.5|1228.5|1232.25|1230.25|1230.5|1228.5|28
1757916300000|2025-09-15 06:05:00|1230.75|1228.75|1231.5|1229.5|1232|1230|1230.5|1228.5|2
1757916600000|2025-09-15 06:10:00|1231.25|1229.25|1228.5|1226.5|1231.75|1229.75|1228.5|1226.5|10
1757916900000|2025-09-15 06:15:00|1227.75|1225.75|1227|1225|1228|1226|1226.25|1224.25|14
1757917200000|2025-09-15 06:20:00|1227.25|1225.25|1227.5|1225.5|1227.5|1225.5|1227|1225|4
1757917500000|2025-09-15 06:25:00|1227.25|1225.25|1230|1228|1230.25|1228.25|1226.5|1224.5|10
1757917800000|2025-09-15 06:30:00|1230.25|1228.25|1232.75|1230.75|1233.25|1231.25|1230.25|1228.25|4
1757918100000|2025-09-15 06:35:00|1231.75|1229.75|1232|1230|1232.75|1230.75|1231.25|1229.25|3
1757918400000|2025-09-15 06:40:00|1231.75|1229.75|1232.75|1230.75|1233.5|1231.5|1231.5|1229.5|4
1757918700000|2025-09-15 06:45:00|1233|1231|1233.75|1231.75|1234|1232|1232.75|1230.75|2
1757919000000|2025-09-15 06:50:00|1233.5|1231.5|1234.25|1232.25|1234.5|1232.5|1233.5|1231.5|7
1757919300000|2025-09-15 06:55:00|1234|1232|1234.75|1232.75|1236.5|1234.5|1234|1232|7
1757919600000|2025-09-15 07:00:00|1234|1232|1233|1231|1235.5|1233.5|1232|1230|32
1757919900000|2025-09-15 07:05:00|1232.75|1230.75|1234.75|1232.75|1235.75|1233.75|1232.75|1230.75|4
1757920200000|2025-09-15 07:10:00|1234.5|1232.5|1235|1233|1235.5|1233.5|1234.5|1232.5|8
1757920500000|2025-09-15 07:15:00|1235.5|1233.5|1238|1236|1238|1236|1234.75|1232.75|12
1757920800000|2025-09-15 07:20:00|1237.75|1235.75|1240|1238|1240.5|1238.5|1237.75|1235.75|17
1757921100000|2025-09-15 07:25:00|1240.5|1238.5|1241.75|1239.75|1241.75|1239.75|1240.25|1238.25|10
1757921400000|2025-09-15 07:30:00|1242.5|1240.5|1242.5|1240.5|1244.25|1242.25|1241.75|1239.75|35
1757921700000|2025-09-15 07:35:00|1242.75|1240.75|1243.75|1241.75|1244|1242|1240.75|1238.75|48
1757922000000|2025-09-15 07:40:00|1243.5|1241.5|1240.5|1238.5|1243.5|1241.5|1240.5|1238.5|67
1757922300000|2025-09-15 07:45:00|1240.25|1238.25|1239.5|1237.5|1240.25|1238.25|1236.75|1234.75|55
1757922600000|2025-09-15 07:50:00|1239.75|1237.75|1243|1241|1243.5|1241.5|1239.5|1237.5|64
1757922900000|2025-09-15 07:55:00|1243.25|1241.25|1245|1243|1246|1244|1242.75|1240.75|64
1757923200000|2025-09-15 08:00:00|1244.75|1242.75|1237.5|1235.5|1245|1243|1236.75|1234.75|65
1757923500000|2025-09-15 08:05:00|1238|1236|1241|1239|1242|1240|1238|1236|70
1757923800000|2025-09-15 08:10:00|1240.5|1238.5|1238|1236|1241|1239|1237.25|1235.25|77
1757924100000|2025-09-15 08:15:00|1238.5|1236.5|1240|1238|1240.5|1238.5|1237.75|1235.75|101
1757924400000|2025-09-15 08:20:00|1239.75|1237.75|1239.75|1237.75|1240.5|1238.5|1239|1237|3
1757924700000|2025-09-15 08:25:00|1240|1238|1238.5|1236.5|1240|1238|1238|1236|3
1757925000000|2025-09-15 08:30:00|1239|1237|1237.5|1235.5|1239|1237|1237.5|1235.5|2
1757925300000|2025-09-15 08:35:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1236.25|1234.25|7
1757925600000|2025-09-15 08:40:00|1237.75|1235.75|1237.5|1235.5|1238|1236|1237.25|1235.25|2
1757925900000|2025-09-15 08:45:00|1237.25|1235.25|1237|1235|1237.75|1235.75|1236.25|1234.25|7
1757926200000|2025-09-15 08:50:00|1236.75|1234.75|1236.5|1234.5|1236.75|1234.75|1234.5|1232.5|10
1757926500000|2025-09-15 08:55:00|1236.25|1234.25|1235.5|1233.5|1238|1236|1234.75|1232.75|68
1757926800000|2025-09-15 09:00:00|1235.25|1233.25|1232|1230|1236|1234|1230.75|1228.75|47
1757927100000|2025-09-15 09:05:00|1232.5|1230.5|1232|1230|1235.5|1233.5|1231.25|1229.25|70
1757927400000|2025-09-15 09:10:00|1231.75|1229.75|1234.5|1232.5|1235|1233|1231.25|1229.25|28
1757927700000|2025-09-15 09:15:00|1234.25|1232.25|1232.25|1230.25|1234.25|1232.25|1231.5|1229.5|14
1757928000000|2025-09-15 09:20:00|1231.5|1229.5|1232|1230|1232.25|1230.25|1231.5|1229.5|8
1757928300000|2025-09-15 09:25:00|1232.25|1230.25|1233|1231|1235|1233|1232.25|1230.25|14
1757928600000|2025-09-15 09:30:00|1233.5|1231.5|1229.5|1227.5|1234|1232|1229.25|1227.25|18
1757928900000|2025-09-15 09:35:00|1229.75|1227.75|1228|1226|1230|1228|1227|1225|12
1757929200000|2025-09-15 09:40:00|1227.75|1225.75|1228|1226|1228.25|1226.25|1227.25|1225.25|11
1757929500000|2025-09-15 09:45:00|1227.75|1225.75|1228.25|1226.25|1228.5|1226.5|1226.5|1224.5|12
1757929800000|2025-09-15 09:50:00|1228.5|1226.5|1230.5|1228.5|1230.75|1228.75|1228.25|1226.25|6
1757930100000|2025-09-15 09:55:00|1230.25|1228.25|1230.75|1228.75|1230.75|1228.75|1229.5|1227.5|4
1757930400000|2025-09-15 10:00:00|1231|1229|1230.5|1228.5|1231.5|1229.5|1230|1228|13
1757930700000|2025-09-15 10:05:00|1230.25|1228.25|1231.5|1229.5|1232|1230|1230.25|1228.25|9
1757931000000|2025-09-15 10:10:00|1231.25|1229.25|1231.25|1229.25|1231.5|1229.5|1230.75|1228.75|1
1757931300000|2025-09-15 10:15:00|1231|1229|1231|1229|1231.75|1229.75|1230.75|1228.75|5
1757931600000|2025-09-15 10:20:00|1231.25|1229.25|1232.5|1230.5|1232.5|1230.5|1231.25|1229.25|8
1757931900000|2025-09-15 10:25:00|1232.25|1230.25|1233.75|1231.75|1233.75|1231.75|1232.25|1230.25|2
1757932200000|2025-09-15 10:30:00|1234|1232|1235.75|1233.75|1236|1234|1234|1232|6
1757932500000|2025-09-15 10:35:00|1235.5|1233.5|1234.75|1232.75|1237.25|1235.25|1234.5|1232.5|19
1757932800000|2025-09-15 10:40:00|1234.5|1232.5|1234|1232|1234.75|1232.75|1233.5|1231.5|8
1757933100000|2025-09-15 10:45:00|1233.75|1231.75|1232.5|1230.5|1233.75|1231.75|1232.25|1230.25|5
1757933400000|2025-09-15 10:50:00|1232.25|1230.25|1232.5|1230.5|1233|1231|1232.25|1230.25|4
1757933700000|2025-09-15 10:55:00|1232.75|1230.75|1234.5|1232.5|1234.5|1232.5|1232.75|1230.75|11
1757934000000|2025-09-15 11:00:00|1234.75|1232.75|1233.5|1231.5|1236|1234|1233.5|1231.5|13
1757934300000|2025-09-15 11:05:00|1233.75|1231.75|1234|1232|1234|1232|1233|1231|5
1757934600000|2025-09-15 11:10:00|1233.75|1231.75|1234|1232|1234|1232|1233.5|1231.5|2
1757934900000|2025-09-15 11:15:00|1233.75|1231.75|1236.5|1234.5|1236.5|1234.5|1233.5|1231.5|19
1757935200000|2025-09-15 11:20:00|1237|1235|1235.5|1233.5|1238.25|1236.25|1235|1233|33
1757935500000|2025-09-15 11:25:00|1235.25|1233.25|1235.25|1233.25|1235.75|1233.75|1234.75|1232.75|6
1757935800000|2025-09-15 11:30:00|1235|1233|1233.25|1231.25|1235|1233|1232.75|1230.75|6
1757936100000|2025-09-15 11:35:00|1233|1231|1233.75|1231.75|1234.25|1232.25|1233|1231|1
1757936400000|2025-09-15 11:40:00|1233.5|1231.5|1233.5|1231.5|1234.5|1232.5|1233.25|1231.25|8
1757936700000|2025-09-15 11:45:00|1233.75|1231.75|1230.5|1228.5|1233.75|1231.75|1230.5|1228.5|10
1757937000000|2025-09-15 11:50:00|1230.25|1228.25|1228|1226|1231|1229|1225.5|1223.5|38
1757937300000|2025-09-15 11:55:00|1228.25|1226.25|1228.5|1226.5|1229|1227|1228|1226|5
1757937600000|2025-09-15 12:00:00|1228.25|1226.25|1226.75|1224.75|1229.25|1227.25|1226.5|1224.5|20
1757937900000|2025-09-15 12:05:00|1226.25|1224.25|1227|1225|1227|1225|1226|1224|15
1757938200000|2025-09-15 12:10:00|1226.75|1224.75|1227|1225|1227.5|1225.5|1226.25|1224.25|14
1757938500000|2025-09-15 12:15:00|1226.75|1224.75|1225|1223|1226.75|1224.75|1224.75|1222.75|12
1757938800000|2025-09-15 12:20:00|1225.25|1223.25|1229.75|1227.75|1230.75|1228.75|1224.25|1222.25|37
1757939100000|2025-09-15 12:25:00|1230|1228|1226|1224|1230.5|1228.5|1224.75|1222.75|30
1757939400000|2025-09-15 12:30:00|1226.5|1224.5|1228.75|1226.75|1230|1228|1223|1221|69
1757939700000|2025-09-15 12:35:00|1228.5|1226.5|1221.5|1219.5|1228.75|1226.75|1221.25|1219.25|55
1757940000000|2025-09-15 12:40:00|1221.25|1219.25|1222|1220|1223.75|1221.75|1219.25|1217.25|33
1757940300000|2025-09-15 12:45:00|1223.25|1221.25|1220.75|1218.75|1223.75|1221.75|1220.75|1218.75|28
1757940600000|2025-09-15 12:50:00|1221|1219|1217.25|1215.25|1221.25|1219.25|1216.25|1214.25|27
1757940900000|2025-09-15 12:55:00|1217.5|1215.5|1216|1214|1217.5|1215.5|1213.5|1211.5|47
1757941200000|2025-09-15 13:00:00|1215.5|1213.5|1215.5|1213.5|1217.5|1215.5|1214|1212|36
1757941500000|2025-09-15 13:05:00|1215.75|1213.75|1215.5|1213.5|1217|1215|1214.75|1212.75|20
1757941800000|2025-09-15 13:10:00|1215.25|1213.25|1214.75|1212.75|1215.25|1213.25|1213|1211|43
1757942100000|2025-09-15 13:15:00|1214.5|1212.5|1215.75|1213.75|1215.75|1213.75|1212.5|1210.5|48
1757942400000|2025-09-15 13:20:00|1215|1213|1215|1213|1218.75|1216.75|1215|1213|40
1757942700000|2025-09-15 13:25:00|1214.75|1212.75|1213|1211|1215.5|1213.5|1211.5|1209.5|45
1757943000000|2025-09-15 13:30:00|1213.25|1211.25|1210.75|1208.75|1214|1212|1209|1207|82
1757943300000|2025-09-15 13:35:00|1211|1209|1215.5|1213.5|1217|1215|1210.75|1208.75|82
1757943600000|2025-09-15 13:40:00|1215.75|1213.75|1215.5|1213.5|1219|1217|1214.5|1212.5|53
1757943900000|2025-09-15 13:45:00|1215.75|1213.75|1212|1210|1217.25|1215.25|1211.75|1209.75|45
1757944200000|2025-09-15 13:50:00|1212.25|1210.25|1212|1210|1214|1212|1210.5|1208.5|52
1757944500000|2025-09-15 13:55:00|1212.25|1210.25|1207.25|1205.25|1212.25|1210.25|1206.75|1204.75|59
1757944800000|2025-09-15 14:00:00|1207.5|1205.5|1204.25|1202.25|1207.5|1205.5|1201.75|1199.75|175
1757945100000|2025-09-15 14:05:00|1204.5|1202.5|1204.5|1202.5|1205.25|1203.25|1203.25|1201.25|63
1757945400000|2025-09-15 14:10:00|1204.25|1202.25|1207.75|1205.75|1207.75|1205.75|1204|1202|51
1757945700000|2025-09-15 14:15:00|1208|1206|1204.5|1202.5|1208.25|1206.25|1203|1201|61
1757946000000|2025-09-15 14:20:00|1204.75|1202.75|1210|1208|1210|1208|1204.25|1202.25|64
1757946300000|2025-09-15 14:25:00|1209.75|1207.75|1210.5|1208.5|1210.5|1208.5|1207|1205|111
1757946600000|2025-09-15 14:30:00|1209.5|1207.5|1213|1211|1215|1213|1208|1206|212
1757946900000|2025-09-15 14:35:00|1213.5|1211.5|1213.5|1211.5|1218.5|1216.5|1213|1211|118
1757947200000|2025-09-15 14:40:00|1213.25|1211.25|1210.25|1208.25|1213.5|1211.5|1208.75|1206.75|108
1757947500000|2025-09-15 14:45:00|1210.5|1208.5|1211|1209|1211.5|1209.5|1210|1208|25
1757947800000|2025-09-15 14:50:00|1210.75|1208.75|1209.5|1207.5|1213|1211|1209.5|1207.5|28
1757948100000|2025-09-15 14:55:00|1210|1208|1210.75|1208.75|1212.25|1210.25|1210|1208|30
1757948400000|2025-09-15 15:00:00|1211|1209|1211.75|1209.75|1211.75|1209.75|1209|1207|38
1757948700000|2025-09-15 15:05:00|1212.25|1210.25|1210|1208|1212.5|1210.5|1208|1206|62
1757949000000|2025-09-15 15:10:00|1209.75|1207.75|1208.5|1206.5|1211|1209|1207.5|1205.5|40
1757949300000|2025-09-15 15:15:00|1208.25|1206.25|1207.5|1205.5|1208.5|1206.5|1206.5|1204.5|51
1757949600000|2025-09-15 15:20:00|1207.75|1205.75|1208.5|1206.5|1208.5|1206.5|1207.25|1205.25|45
1757949900000|2025-09-15 15:25:00|1208.75|1206.75|1209|1207|1210.5|1208.5|1208.75|1206.75|20
1757950200000|2025-09-15 15:30:00|1208.75|1206.75|1208.5|1206.5|1209.5|1207.5|1206.75|1204.75|108
1757950500000|2025-09-15 15:35:00|1208.75|1206.75|1207.25|1205.25|1209.5|1207.5|1207.25|1205.25|30
1757950800000|2025-09-15 15:40:00|1207.75|1205.75|1208.75|1206.75|1209.25|1207.25|1207.5|1205.5|12
1757951100000|2025-09-15 15:45:00|1208.25|1206.25|1211.25|1209.25|1211.25|1209.25|1208.25|1206.25|36
1757951400000|2025-09-15 15:50:00|1211|1209|1212.5|1210.5|1212.75|1210.75|1209.75|1207.75|31
1757951700000|2025-09-15 15:55:00|1212.75|1210.75|1209.5|1207.5|1212.75|1210.75|1209.25|1207.25|38
1757952000000|2025-09-15 16:00:00|1209.25|1207.25|1211|1209|1211|1209|1208|1206|23
1757952300000|2025-09-15 16:05:00|1211.25|1209.25|1212.5|1210.5|1213.25|1211.25|1211.25|1209.25|29
1757952600000|2025-09-15 16:10:00|1212.75|1210.75|1213|1211|1213.5|1211.5|1211.25|1209.25|38
1757952900000|2025-09-15 16:15:00|1212.75|1210.75|1215|1213|1215.25|1213.25|1212.75|1210.75|35
1757953200000|2025-09-15 16:20:00|1215.25|1213.25|1217|1215|1217|1215|1214.75|1212.75|20
1757953500000|2025-09-15 16:25:00|1216.75|1214.75|1219|1217|1219.25|1217.25|1216.25|1214.25|29
1757953800000|2025-09-15 16:30:00|1219.25|1217.25|1219.5|1217.5|1221.25|1219.25|1218.25|1216.25|37
1757954100000|2025-09-15 16:35:00|1219.75|1217.75|1220.25|1218.25|1221|1219|1219.5|1217.5|27
1757954400000|2025-09-15 16:40:00|1219.5|1217.5|1219.75|1217.75|1220|1218|1218.5|1216.5|44
1757954700000|2025-09-15 16:45:00|1219.5|1217.5|1219.25|1217.25|1220|1218|1218.25|1216.25|31
1757955000000|2025-09-15 16:50:00|1219|1217|1220.5|1218.5|1220.5|1218.5|1218|1216|32
1757955300000|2025-09-15 16:55:00|1220.75|1218.75|1225.75|1223.75|1226.75|1224.75|1220.5|1218.5|315
1757955600000|2025-09-15 17:00:00|1225.25|1223.25|1225.5|1223.5|1226.5|1224.5|1224|1222|38
1757955900000|2025-09-15 17:05:00|1225.75|1223.75|1225|1223|1225.75|1223.75|1224.75|1222.75|6
1757956200000|2025-09-15 17:10:00|1224.75|1222.75|1222|1220|1225|1223|1222|1220|19
1757956500000|2025-09-15 17:15:00|1221.75|1219.75|1220|1218|1221.75|1219.75|1219.5|1217.5|15
1757956800000|2025-09-15 17:20:00|1219.75|1217.75|1219.75|1217.75|1220|1218|1219|1217|7
1757957100000|2025-09-15 17:25:00|1220.25|1218.25|1220|1218|1220.25|1218.25|1219.75|1217.75|7
1757957400000|2025-09-15 17:30:00|1220.25|1218.25|1223|1221|1223.25|1221.25|1220.25|1218.25|15
1757957700000|2025-09-15 17:35:00|1223.25|1221.25|1223.5|1221.5|1223.5|1221.5|1222.25|1220.25|11
1757958000000|2025-09-15 17:40:00|1223.75|1221.75|1224.25|1222.25|1224.25|1222.25|1223.5|1221.5|0
1757958300000|2025-09-15 17:45:00|1224|1222|1225|1223|1225.25|1223.25|1224|1222|13
1757958600000|2025-09-15 17:50:00|1225.25|1223.25|1226|1224|1227.25|1225.25|1225.25|1223.25|28
1757958900000|2025-09-15 17:55:00|1225.75|1223.75|1226.5|1224.5|1226.5|1224.5|1225.5|1223.5|3
1757959200000|2025-09-15 18:00:00|1226.75|1224.75|1225.5|1223.5|1226.75|1224.75|1225.25|1223.25|14
1757959500000|2025-09-15 18:05:00|1225.75|1223.75|1225.75|1223.75|1226|1224|1225.25|1223.25|4
1757959800000|2025-09-15 18:10:00|1226|1224|1223.75|1221.75|1226.25|1224.25|1223.5|1221.5|8
1757960100000|2025-09-15 18:15:00|1224|1222|1225.5|1223.5|1225.5|1223.5|1223.75|1221.75|3
1757960400000|2025-09-15 18:20:00|1225.75|1223.75|1226.5|1224.5|1226.5|1224.5|1225.75|1223.75|6
1757960700000|2025-09-15 18:25:00|1226.75|1224.75|1227.25|1225.25|1227.25|1225.25|1226.5|1224.5|5
1757961000000|2025-09-15 18:30:00|1226.75|1224.75|1227.25|1225.25|1228.5|1226.5|1226.75|1224.75|8
1757961300000|2025-09-15 18:35:00|1227.5|1225.5|1226.75|1224.75|1227.75|1225.75|1226.75|1224.75|13
1757961600000|2025-09-15 18:40:00|1227|1225|1227|1225|1228|1226|1226.75|1224.75|20
1757961900000|2025-09-15 18:45:00|1227.25|1225.25|1226.5|1224.5|1227.25|1225.25|1225|1223|12
1757962200000|2025-09-15 18:50:00|1226.75|1224.75|1225.75|1223.75|1227|1225|1225.5|1223.5|13
1757962500000|2025-09-15 18:55:00|1226|1224|1226.5|1224.5|1226.5|1224.5|1225.5|1223.5|3
1757962800000|2025-09-15 19:00:00|1226.75|1224.75|1226.75|1224.75|1226.75|1224.75|1226.5|1224.5|2
1757963100000|2025-09-15 19:05:00|1226.5|1224.5|1226.75|1224.75|1227.25|1225.25|1226.25|1224.25|10
1757963400000|2025-09-15 19:10:00|1226.5|1224.5|1226.25|1224.25|1226.75|1224.75|1226|1224|9
1757963700000|2025-09-15 19:15:00|1226.5|1224.5|1226.25|1224.25|1226.5|1224.5|1225.75|1223.75|4
1757964000000|2025-09-15 19:20:00|1226|1224|1225.75|1223.75|1226.25|1224.25|1225.5|1223.5|3
1757964300000|2025-09-15 19:25:00|1226|1224|1225.75|1223.75|1226.5|1224.5|1225.75|1223.75|8
1757964600000|2025-09-15 19:30:00|1226.25|1224.25|1227|1225|1227.5|1225.5|1226.25|1224.25|12
1757964900000|2025-09-15 19:35:00|1227.25|1225.25|1227.75|1225.75|1228.25|1226.25|1227|1225|4
1757965200000|2025-09-15 19:40:00|1227.5|1225.5|1227.5|1225.5|1227.75|1225.75|1226.75|1224.75|8
1757965500000|2025-09-15 19:45:00|1227.75|1225.75|1229.5|1227.5|1229.75|1227.75|1227.5|1225.5|17
1757965800000|2025-09-15 19:50:00|1229.25|1227.25|1229.25|1227.25|1229.5|1227.5|1228.75|1226.75|7
1757966100000|2025-09-15 19:55:00|1229.5|1227.5|1229.5|1227.5|1229.75|1227.75|1229.25|1227.25|16
1757966400000|2025-09-15 20:00:00|1229.25|1227.25|1229.75|1227.75|1229.75|1227.75|1229|1227|3
1757966700000|2025-09-15 20:05:00|1229.5|1227.5|1230.25|1228.25|1230.5|1228.5|1229.25|1227.25|3
1757967000000|2025-09-15 20:10:00|1230|1228|1230.5|1228.5|1230.5|1228.5|1229.5|1227.5|2
1757967300000|2025-09-15 20:15:00|1230.25|1228.25|1231.5|1229.5|1231.75|1229.75|1230.25|1228.25|9
1757967600000|2025-09-15 20:20:00|1231.75|1229.75|1232|1230|1232.25|1230.25|1231.5|1229.5|8
1757967900000|2025-09-15 20:25:00|1231.75|1229.75|1231.75|1229.75|1232|1230|1231.5|1229.5|0
1757968200000|2025-09-15 20:30:00|1231.5|1229.5|1231.5|1229.5|1232|1230|1231.5|1229.5|4
1757968500000|2025-09-15 20:35:00|1231.75|1229.75|1230.75|1228.75|1232|1230|1230.75|1228.75|36
1757968800000|2025-09-15 20:40:00|1230.5|1228.5|1230.5|1228.5|1230.75|1228.75|1230.25|1228.25|11
1757969100000|2025-09-15 20:45:00|1230|1228|1229.75|1227.75|1230|1228|1229.75|1227.75|1
1757969400000|2025-09-15 20:50:00|1230.5|1228.5|1228.75|1226.75|1230.5|1228.5|1228.75|1226.75|12
1757969700000|2025-09-15 20:55:00|1229|1227|1228.5|1226.5|1229|1227|1228|1226|5
1757973600000|2025-09-15 22:00:00|1229|1229|1230|1228|1233.75|1230.5|1229|1226.75|5
1757973900000|2025-09-15 22:05:00|1230.25|1228.25|1230|1228|1231.25|1229.25|1229.75|1227.75|2
1757974200000|2025-09-15 22:10:00|1229.75|1227.75|1228.75|1226.75|1230.25|1228.25|1228.75|1226.75|5
1757974500000|2025-09-15 22:15:00|1228.5|1226.5|1228.5|1226.5|1228.75|1226.75|1227.75|1225.75|10
1757974800000|2025-09-15 22:20:00|1228.25|1226.25|1228.75|1226.75|1228.75|1226.75|1227.75|1225.75|1
1757975100000|2025-09-15 22:25:00|1228.5|1226.5|1227.5|1225.5|1228.5|1226.5|1227.25|1225.25|13
1757975400000|2025-09-15 22:30:00|1227|1225|1226.75|1224.75|1228.75|1225.75|1226.75|1223.75|2
1757975700000|2025-09-15 22:35:00|1226.5|1224.5|1227|1225|1227.25|1225.25|1226.5|1224.5|2
1757976000000|2025-09-15 22:40:00|1228.75|1223.75|1227.25|1222.25|1228.75|1225|1225|1222|13
1757976300000|2025-09-15 22:45:00|1226|1224|1227.25|1222.25|1227.25|1224|1226|1222.25|0
1757976900000|2025-09-15 22:55:00|1225.5|1223.5|1225.5|1223.5|1227.25|1223.5|1225.5|1222.25|0
1757977200000|2025-09-15 23:00:00|1225.75|1223.75|1228.75|1223.75|1228.75|1225.75|1225.75|1222.75|4
1757977500000|2025-09-15 23:05:00|1227.75|1225.75|1227.25|1225.25|1228.75|1226|1227|1223.75|4
1757977800000|2025-09-15 23:10:00|1226.75|1224.75|1226.75|1224.75|1226.75|1224.75|1226.75|1224.75|1
1757978400000|2025-09-15 23:20:00|1227|1225|1226.5|1224.5|1227|1225|1226.5|1224.5|1
1757978700000|2025-09-15 23:25:00|1226.25|1224.25|1227|1225|1227|1225|1225.75|1223.75|4
1757979000000|2025-09-15 23:30:00|1226.75|1224.75|1226.5|1224.5|1226.75|1224.75|1226.5|1224.5|0
1757979300000|2025-09-15 23:35:00|1226.75|1224.75|1226.25|1224.25|1226.75|1224.75|1226|1224|2
1757979600000|2025-09-15 23:40:00|1226.75|1224.75|1226.5|1224.5|1226.75|1224.75|1226.25|1224.25|1
1757979900000|2025-09-15 23:45:00|1226.25|1224.25|1226.75|1224.75|1226.75|1224.75|1226|1224|3
1757980200000|2025-09-15 23:50:00|1226.5|1224.5|1226.5|1224.5|1226.75|1224.75|1226.5|1224.5|0
1757980500000|2025-09-15 23:55:00|1226.75|1224.75|1227|1225|1227.5|1225.5|1226.5|1224.5|3
1757980800000|2025-09-16 00:00:00|1227.25|1225.25|1228|1226|1228|1226|1227|1225|0
1757981100000|2025-09-16 00:05:00|1227.75|1225.75|1228.25|1226.25|1228.25|1226.25|1227.75|1225.75|0
1757981400000|2025-09-16 00:10:00|1228|1226|1227.25|1225.25|1228.25|1226.25|1227.25|1225.25|1
1757981700000|2025-09-16 00:15:00|1227.5|1225.5|1227.5|1225.5|1227.5|1225.5|1227.25|1225.25|0
1757982000000|2025-09-16 00:20:00|1227.25|1225.25|1227.5|1225.5|1227.5|1225.5|1227.25|1225.25|0
1757982300000|2025-09-16 00:25:00|1227.25|1225.25|1227.5|1225.5|1227.5|1225.5|1226.75|1224.75|2
1757982600000|2025-09-16 00:30:00|1227.25|1225.25|1224.25|1222.25|1227.5|1225.5|1223.5|1221.5|21
1757982900000|2025-09-16 00:35:00|1224|1222|1224.5|1222.5|1224.75|1222.75|1224|1222|2
1757983200000|2025-09-16 00:40:00|1224.75|1222.75|1225.5|1223.5|1225.5|1223.5|1224.25|1222.25|9
1757983500000|2025-09-16 00:45:00|1225.25|1223.25|1225.5|1223.5|1226|1224|1224.75|1222.75|6
1757983800000|2025-09-16 00:50:00|1225.75|1223.75|1225.5|1223.5|1225.75|1223.75|1225.5|1223.5|0
1757984100000|2025-09-16 00:55:00|1225.75|1223.75|1226.25|1224.25|1226.25|1224.25|1225.5|1223.5|3
1757984400000|2025-09-16 01:00:00|1226|1224|1225.5|1223.5|1226.25|1224.25|1225|1223|4
1757984700000|2025-09-16 01:05:00|1225.25|1223.25|1227.5|1225.5|1227.75|1225.75|1225.25|1223.25|6
1757985000000|2025-09-16 01:10:00|1227.25|1225.25|1228.25|1226.25|1229|1227|1227.25|1225.25|3
1757985300000|2025-09-16 01:15:00|1228.75|1226.75|1226|1224|1228.75|1226.75|1225.75|1223.75|15
1757985600000|2025-09-16 01:20:00|1225.75|1223.75|1226.25|1224.25|1226.25|1224.25|1225.25|1223.25|0
1757985900000|2025-09-16 01:25:00|1226|1224|1226.25|1224.25|1226.5|1224.5|1225.75|1223.75|0
1757986200000|2025-09-16 01:30:00|1226|1224|1227.5|1225.5|1227.5|1225.5|1226|1224|8
1757986500000|2025-09-16 01:35:00|1227.25|1225.25|1228.5|1226.5|1228.75|1226.75|1227|1225|9
1757986800000|2025-09-16 01:40:00|1228.25|1226.25|1224.5|1222.5|1228.5|1226.5|1224.5|1222.5|8
1757987100000|2025-09-16 01:45:00|1224.75|1222.75|1225|1223|1225.5|1223.5|1224.5|1222.5|4
1757987400000|2025-09-16 01:50:00|1225.25|1223.25|1225.25|1223.25|1225.5|1223.5|1224.75|1222.75|0
1757987700000|2025-09-16 01:55:00|1225|1223|1225|1223|1225.25|1223.25|1224.5|1222.5|0
1757988000000|2025-09-16 02:00:00|1225.25|1223.25|1225.25|1223.25|1225.5|1223.5|1224.75|1222.75|2
1757988300000|2025-09-16 02:05:00|1224.75|1222.75|1223.25|1221.25|1225.5|1223.5|1223|1221|11
1757988600000|2025-09-16 02:10:00|1223|1221|1223.25|1221.25|1223.75|1221.75|1223|1221|2
1757988900000|2025-09-16 02:15:00|1223.5|1221.5|1223.75|1221.75|1223.75|1221.75|1223.25|1221.25|1
1757989200000|2025-09-16 02:20:00|1223.5|1221.5|1223.75|1221.75|1223.75|1221.75|1223.25|1221.25|0
1757989500000|2025-09-16 02:25:00|1223.5|1221.5|1223.75|1221.75|1223.75|1221.75|1223.5|1221.5|1
1757989800000|2025-09-16 02:30:00|1223.5|1221.5|1220.5|1218.5|1224|1222|1220.5|1218.5|7
1757990100000|2025-09-16 02:35:00|1220.25|1218.25|1218.25|1216.25|1220.75|1218.75|1217.5|1215.5|15
1757990400000|2025-09-16 02:40:00|1218|1216|1217.75|1215.75|1218.5|1216.5|1217.5|1215.5|1
1757990700000|2025-09-16 02:45:00|1217.5|1215.5|1218.25|1216.25|1218.25|1216.25|1216.5|1214.5|3
1757991000000|2025-09-16 02:50:00|1218|1216|1217|1215|1218.75|1216.75|1216.75|1214.75|10
1757991300000|2025-09-16 02:55:00|1217.25|1215.25|1215.5|1213.5|1217.5|1215.5|1213.75|1211.75|28
1757991600000|2025-09-16 03:00:00|1215.75|1213.75|1215.75|1213.75|1216|1214|1214.75|1212.75|3
1757991900000|2025-09-16 03:05:00|1216.5|1214.5|1216.25|1214.25|1217|1215|1215.75|1213.75|9
1757992200000|2025-09-16 03:10:00|1216.75|1214.75|1217|1215|1217|1215|1215.75|1213.75|7
1757992500000|2025-09-16 03:15:00|1216.5|1214.5|1216.5|1214.5|1216.75|1214.75|1215.25|1213.25|4
1757992800000|2025-09-16 03:20:00|1216.25|1214.25|1216.25|1214.25|1217.25|1215.25|1216|1214|4
1757993100000|2025-09-16 03:25:00|1216.5|1214.5|1216.25|1214.25|1216.75|1214.75|1216|1214|0
1757993400000|2025-09-16 03:30:00|1216.5|1214.5|1216.5|1214.5|1217|1215|1216|1214|1
1757993700000|2025-09-16 03:35:00|1216.25|1214.25|1216|1214|1216.25|1214.25|1215.75|1213.75|0
1757994000000|2025-09-16 03:40:00|1216.25|1214.25|1215.5|1213.5|1216.25|1214.25|1215.25|1213.25|5
1757994300000|2025-09-16 03:45:00|1215.75|1213.75|1214.75|1212.75|1216|1214|1214|1212|8
1757994600000|2025-09-16 03:50:00|1215|1213|1214.25|1212.25|1215|1213|1214|1212|1
1757994900000|2025-09-16 03:55:00|1214|1212|1214.25|1212.25|1214.75|1212.75|1213.75|1211.75|3
1757995200000|2025-09-16 04:00:00|1214.75|1212.75|1214.75|1212.75|1214.75|1212.75|1214|1212|3
1757995500000|2025-09-16 04:05:00|1214.5|1212.5|1215|1213|1215.25|1213.25|1214.5|1212.5|0
1757995800000|2025-09-16 04:10:00|1215.25|1213.25|1214.75|1212.75|1215.25|1213.25|1214.5|1212.5|2
1757996100000|2025-09-16 04:15:00|1214.5|1212.5|1214.5|1212.5|1215|1213|1214|1212|3
1757996400000|2025-09-16 04:20:00|1214.75|1212.75|1214.75|1212.75|1214.75|1212.75|1214|1212|1
1757996700000|2025-09-16 04:25:00|1215|1213|1214.25|1212.25|1215|1213|1214|1212|0
1757997000000|2025-09-16 04:30:00|1214|1212|1214.75|1212.75|1215|1213|1214|1212|2
1757997300000|2025-09-16 04:35:00|1214.5|1212.5|1214.25|1212.25|1214.75|1212.75|1214.25|1212.25|0
1757997600000|2025-09-16 04:40:00|1214.5|1212.5|1214.5|1212.5|1215|1213|1214.25|1212.25|0
1757997900000|2025-09-16 04:45:00|1214.25|1212.25|1215|1213|1215.5|1213.5|1214.25|1212.25|4
1757998200000|2025-09-16 04:50:00|1214.75|1212.75|1217.25|1215.25|1217.5|1215.5|1214.5|1212.5|5
1757998500000|2025-09-16 04:55:00|1217.75|1215.75|1217|1215|1217.75|1215.75|1216.25|1214.25|4
1757998800000|2025-09-16 05:00:00|1216|1214|1215.5|1213.5|1218|1216|1215.25|1213.25|32
1757999100000|2025-09-16 05:05:00|1216.75|1211.75|1215.75|1213.75|1217.25|1214|1215.5|1211.75|0
1757999400000|2025-09-16 05:10:00|1215.5|1213.5|1214.25|1212.25|1216.25|1214.25|1214.25|1212.25|31
1757999700000|2025-09-16 05:15:00|1214.5|1212.5|1215.75|1213.75|1216.75|1214.75|1214.25|1212.25|42
1758000000000|2025-09-16 05:20:00|1215.5|1213.5|1214.75|1212.75|1216.25|1214.25|1214.75|1212.75|19
1758000300000|2025-09-16 05:25:00|1215|1213|1216.75|1214.75|1216.75|1214.75|1215|1213|2
1758000600000|2025-09-16 05:30:00|1216.5|1214.5|1217|1215|1217.25|1215.25|1216.25|1214.25|3
1758000900000|2025-09-16 05:35:00|1217.25|1215.25|1218.25|1216.25|1218.5|1216.5|1217.25|1215.25|1
1758001200000|2025-09-16 05:40:00|1218|1216|1218.5|1216.5|1218.75|1216.75|1217.75|1215.75|1
1758001500000|2025-09-16 05:45:00|1218.25|1216.25|1217.5|1215.5|1218.25|1216.25|1217.5|1215.5|1
1758001800000|2025-09-16 05:50:00|1217.75|1215.75|1218.75|1216.75|1219|1217|1217.5|1215.5|2
1758002100000|2025-09-16 05:55:00|1219|1217|1220|1218|1220.25|1218.25|1218.5|1216.5|1
1758002400000|2025-09-16 06:00:00|1220.25|1218.25|1222.25|1220.25|1222.25|1220.25|1220.25|1218.25|13
1758002700000|2025-09-16 06:05:00|1222|1220|1220.5|1218.5|1222.5|1220.5|1220.5|1218.5|5
1758003000000|2025-09-16 06:10:00|1220.75|1218.75|1222.5|1220.5|1223|1221|1220.75|1218.75|7
1758003300000|2025-09-16 06:15:00|1223|1221|1223|1221|1224.25|1222.25|1222.75|1220.75|28
1758003600000|2025-09-16 06:20:00|1223.25|1221.25|1222.25|1220.25|1223.5|1221.5|1221.5|1219.5|45
1758003900000|2025-09-16 06:25:00|1222.5|1220.5|1222.25|1220.25|1222.5|1220.5|1222|1220|0
1758004200000|2025-09-16 06:30:00|1222|1220|1222.25|1220.25|1222.25|1220.25|1221|1219|2
1758004500000|2025-09-16 06:35:00|1222.5|1220.5|1223.25|1221.25|1223.5|1221.5|1222.25|1220.25|3
1758004800000|2025-09-16 06:40:00|1223.5|1221.5|1226.5|1224.5|1226.5|1224.5|1223.25|1221.25|10
1758005100000|2025-09-16 06:45:00|1226.25|1224.25|1228.5|1226.5|1229.25|1227.25|1225.75|1223.75|15
1758005400000|2025-09-16 06:50:00|1228.25|1226.25|1227.75|1225.75|1228.5|1226.5|1225.75|1223.75|7
1758005700000|2025-09-16 06:55:00|1227.5|1225.5|1226|1224|1228.75|1226.75|1226|1224|66
1758006000000|2025-09-16 07:00:00|1226.25|1224.25|1227|1225|1228|1226|1224.75|1222.75|38
1758006300000|2025-09-16 07:05:00|1227.25|1225.25|1226|1224|1227.25|1225.25|1226|1224|1
1758006600000|2025-09-16 07:10:00|1225.75|1223.75|1225.75|1223.75|1226|1224|1225|1223|5
1758006900000|2025-09-16 07:15:00|1226|1224|1226.25|1224.25|1226.75|1224.75|1225.75|1223.75|5
1758007200000|2025-09-16 07:20:00|1226.5|1224.5|1225.5|1223.5|1227|1225|1225.25|1223.25|3
1758007500000|2025-09-16 07:25:00|1225.75|1223.75|1226|1224|1226|1224|1225|1223|9
1758007800000|2025-09-16 07:30:00|1226.25|1224.25|1225|1223|1226.75|1224.75|1225|1223|4
1758008100000|2025-09-16 07:35:00|1224.75|1222.75|1225.5|1223.5|1225.75|1223.75|1224.5|1222.5|5
1758008400000|2025-09-16 07:40:00|1225.25|1223.25|1224.25|1222.25|1225.5|1223.5|1224|1222|5
1758008700000|2025-09-16 07:45:00|1224|1222|1225.25|1223.25|1225.25|1223.25|1224|1222|10
1758009000000|2025-09-16 07:50:00|1225|1223|1227|1225|1227|1225|1225|1223|8
1758009300000|2025-09-16 07:55:00|1226.75|1224.75|1227.5|1225.5|1227.5|1225.5|1226.75|1224.75|5
1758009600000|2025-09-16 08:00:00|1227.75|1225.75|1228.25|1226.25|1228.5|1226.5|1227|1225|7
1758009900000|2025-09-16 08:05:00|1228.5|1226.5|1230|1228|1230|1228|1228.25|1226.25|17
1758010200000|2025-09-16 08:10:00|1230.25|1228.25|1233.75|1231.75|1235.25|1233.25|1230|1228|36
1758010500000|2025-09-16 08:15:00|1233.5|1231.5|1233.5|1231.5|1233.75|1231.75|1232.5|1230.5|17
1758010800000|2025-09-16 08:20:00|1233.25|1231.25|1231.5|1229.5|1233.5|1231.5|1231.5|1229.5|12
1758011100000|2025-09-16 08:25:00|1231.25|1229.25|1231.25|1229.25|1232|1230|1230.25|1228.25|4
1758011400000|2025-09-16 08:30:00|1231|1229|1229|1227|1231|1229|1228|1226|11
1758011700000|2025-09-16 08:35:00|1229.5|1227.5|1232|1230|1232.25|1230.25|1229.5|1227.5|14
1758012000000|2025-09-16 08:40:00|1232.25|1230.25|1231|1229|1232.25|1230.25|1230.75|1228.75|6
1758012300000|2025-09-16 08:45:00|1230.75|1228.75|1231.25|1229.25|1231.5|1229.5|1230.75|1228.75|3
1758012600000|2025-09-16 08:50:00|1231.75|1229.75|1231.5|1229.5|1232|1230|1231|1229|13
1758012900000|2025-09-16 08:55:00|1231.75|1229.75|1230.5|1228.5|1231.75|1229.75|1230.5|1228.5|6
1758013200000|2025-09-16 09:00:00|1230.75|1228.75|1228.5|1226.5|1231.75|1229.75|1228.5|1226.5|28
1758013500000|2025-09-16 09:05:00|1228.75|1226.75|1230|1228|1230.25|1228.25|1228.5|1226.5|5
1758013800000|2025-09-16 09:10:00|1230.25|1228.25|1230.5|1228.5|1230.75|1228.75|1228.75|1226.75|7
1758014100000|2025-09-16 09:15:00|1229.75|1227.75|1230.5|1228.5|1230.75|1228.75|1229.25|1227.25|6
1758014400000|2025-09-16 09:20:00|1230.75|1228.75|1232|1230|1232|1230|1230.75|1228.75|7
1758014700000|2025-09-16 09:25:00|1231.75|1229.75|1231.5|1229.5|1233.5|1231.5|1231.5|1229.5|18
1758015000000|2025-09-16 09:30:00|1231.75|1229.75|1232|1230|1232.25|1230.25|1231.25|1229.25|6
1758015300000|2025-09-16 09:35:00|1231.75|1229.75|1231.75|1229.75|1233|1231|1231.5|1229.5|15
1758015600000|2025-09-16 09:40:00|1231.5|1229.5|1230.25|1228.25|1232.5|1230.5|1230|1228|11
1758015900000|2025-09-16 09:45:00|1230|1228|1230.5|1228.5|1231.25|1229.25|1230|1228|7
1758016200000|2025-09-16 09:50:00|1230.75|1228.75|1229.75|1227.75|1231.5|1229.5|1229.5|1227.5|9
1758016500000|2025-09-16 09:55:00|1229|1227|1228.5|1226.5|1229.25|1227.25|1227.75|1225.75|14
1758016800000|2025-09-16 10:00:00|1228.25|1226.25|1229|1227|1229.75|1227.75|1228|1226|10
1758017100000|2025-09-16 10:05:00|1228.75|1226.75|1230.5|1228.5|1230.5|1228.5|1228.75|1226.75|2
1758017400000|2025-09-16 10:10:00|1230.25|1228.25|1230|1228|1230.5|1228.5|1229.5|1227.5|4
1758017700000|2025-09-16 10:15:00|1229.75|1227.75|1230|1228|1230.25|1228.25|1229.25|1227.25|11
1758018000000|2025-09-16 10:20:00|1229.75|1227.75|1229.5|1227.5|1230.25|1228.25|1228.75|1226.75|8
1758018300000|2025-09-16 10:25:00|1229.25|1227.25|1229.5|1227.5|1229.75|1227.75|1229|1227|1
1758018600000|2025-09-16 10:30:00|1229.75|1227.75|1229|1227|1229.75|1227.75|1228.5|1226.5|2
1758018900000|2025-09-16 10:35:00|1229.25|1227.25|1227.75|1225.75|1229.25|1227.25|1227.25|1225.25|10
1758019200000|2025-09-16 10:40:00|1228|1226|1226.5|1224.5|1228.75|1226.75|1226.5|1224.5|7
1758019500000|2025-09-16 10:45:00|1226.25|1224.25|1227|1225|1228.25|1226.25|1225.5|1223.5|16
1758019800000|2025-09-16 10:50:00|1226.5|1224.5|1226.25|1224.25|1227|1225|1226|1224|6
1758020100000|2025-09-16 10:55:00|1226|1224|1227.25|1225.25|1227.5|1225.5|1226|1224|3
1758020400000|2025-09-16 11:00:00|1227.5|1225.5|1226.75|1224.75|1228|1226|1226.75|1224.75|10
1758020700000|2025-09-16 11:05:00|1227|1225|1227|1225|1227.25|1225.25|1226|1224|7
1758021000000|2025-09-16 11:10:00|1227.25|1225.25|1229|1227|1229|1227|1227|1225|7
1758021300000|2025-09-16 11:15:00|1228.5|1226.5|1232|1230|1232|1230|1228.5|1226.5|14
1758021600000|2025-09-16 11:20:00|1232.25|1230.25|1235.25|1233.25|1235.5|1233.5|1231.75|1229.75|14
1758021900000|2025-09-16 11:25:00|1235.5|1233.5|1233.25|1231.25|1235.75|1233.75|1233.25|1231.25|23
1758022200000|2025-09-16 11:30:00|1232.75|1230.75|1235.25|1233.25|1237.25|1235.25|1232.75|1230.75|45
1758022500000|2025-09-16 11:35:00|1235|1233|1235.25|1233.25|1237.5|1235.5|1234.75|1232.75|27
1758022800000|2025-09-16 11:40:00|1235|1233|1236|1234|1236.25|1234.25|1234.5|1232.5|6
1758023100000|2025-09-16 11:45:00|1236.25|1234.25|1239|1237|1239|1237|1236|1234|18
1758023400000|2025-09-16 11:50:00|1239.25|1237.25|1242|1240|1244.25|1242.25|1239|1237|69
1758023700000|2025-09-16 11:55:00|1241.75|1239.75|1242|1240|1242|1240|1241|1239|15
1758024000000|2025-09-16 12:00:00|1242.5|1240.5|1240|1238|1242.5|1240.5|1239.25|1237.25|23
1758024300000|2025-09-16 12:05:00|1240.25|1238.25|1242|1240|1242.25|1240.25|1239.25|1237.25|23
1758024600000|2025-09-16 12:10:00|1241.75|1239.75|1240.5|1238.5|1243.25|1241.25|1240.5|1238.5|38
1758024900000|2025-09-16 12:15:00|1240.75|1238.75|1245|1243|1245.25|1243.25|1240.5|1238.5|19
1758025200000|2025-09-16 12:20:00|1244.75|1242.75|1244.25|1242.25|1245.75|1243.75|1243.5|1241.5|56
1758025500000|2025-09-16 12:25:00|1244|1242|1245.25|1240.25|1246.5|1244.5|1243|1240.25|45
1758025800000|2025-09-16 12:30:00|1246|1241|1244.5|1242.5|1246|1242.5|1238.75|1236.75|65
1758026100000|2025-09-16 12:35:00|1244.75|1242.75|1240.75|1238.75|1245.75|1243.75|1240.25|1238.25|41
1758026400000|2025-09-16 12:40:00|1240.5|1238.5|1240.75|1238.75|1241.25|1239.25|1238.75|1236.75|36
1758026700000|2025-09-16 12:45:00|1241|1239|1237|1235|1241|1239|1236.5|1234.5|20
1758027000000|2025-09-16 12:50:00|1237.25|1235.25|1234|1232|1237.25|1235.25|1231.5|1229.5|75
1758027300000|2025-09-16 12:55:00|1233.75|1231.75|1233|1231|1235.25|1233.25|1232.75|1230.75|37
1758027600000|2025-09-16 13:00:00|1232.75|1230.75|1226.25|1224.25|1233|1231|1226|1224|50
1758027900000|2025-09-16 13:05:00|1226|1224|1216.75|1214.75|1226.75|1224.75|1216.75|1214.75|102
1758028200000|2025-09-16 13:10:00|1217|1215|1219.5|1214.5|1220|1218|1212|1210|85
1758028500000|2025-09-16 13:15:00|1220.25|1215.25|1212.5|1210.5|1220.25|1216.5|1209.75|1207.75|91
1758028800000|2025-09-16 13:20:00|1211.75|1209.75|1216.5|1214.5|1216.75|1214.75|1211.75|1209.75|47
1758029100000|2025-09-16 13:25:00|1216|1214|1217.75|1215.75|1218.5|1215.75|1215.5|1213.5|26
1758029400000|2025-09-16 13:30:00|1216.75|1214.75|1215|1213|1216.75|1214.75|1213.75|1211.75|61
1758029700000|2025-09-16 13:35:00|1215.25|1213.25|1217|1215|1219.25|1217.25|1214.75|1212.75|38
1758030000000|2025-09-16 13:40:00|1216.75|1214.75|1214|1212|1217.25|1215.25|1213.5|1211.5|55
1758030300000|2025-09-16 13:45:00|1214.25|1212.25|1213|1211|1215.75|1213.75|1212.5|1210.5|16
1758030600000|2025-09-16 13:50:00|1213.25|1211.25|1216|1214|1216.5|1214.5|1212.25|1210.25|35
1758030900000|2025-09-16 13:55:00|1216.25|1214.25|1211.75|1209.75|1216.5|1214.5|1211.75|1209.75|39
1758031200000|2025-09-16 14:00:00|1211.5|1209.5|1208.25|1206.25|1212.75|1210.75|1206|1204|108
1758031500000|2025-09-16 14:05:00|1208.5|1206.5|1210.75|1208.75|1212|1210|1208.5|1206.5|33
1758031800000|2025-09-16 14:10:00|1211|1209|1211.75|1209.75|1212|1210|1210|1208|54
1758032100000|2025-09-16 14:15:00|1211.5|1209.5|1211.25|1209.25|1212.5|1210.5|1208|1206|68
1758032400000|2025-09-16 14:20:00|1211|1209|1208.5|1206.5|1211|1209|1207|1205|62
1758032700000|2025-09-16 14:25:00|1208.75|1206.75|1209.75|1207.75|1210.25|1208.25|1208.25|1206.25|83
1758033000000|2025-09-16 14:30:00|1209.5|1207.5|1211|1209|1211.5|1209.5|1206.5|1204.5|47
1758033300000|2025-09-16 14:35:00|1211.25|1209.25|1214.25|1212.25|1214.75|1212.75|1210.75|1208.75|56
1758033600000|2025-09-16 14:40:00|1214.5|1212.5|1209.75|1207.75|1214.5|1212.5|1209.5|1207.5|23
1758033900000|2025-09-16 14:45:00|1210|1208|1212|1210|1213|1211|1208.75|1206.75|27
1758034200000|2025-09-16 14:50:00|1211.75|1209.75|1208.5|1206.5|1212|1210|1207.75|1205.75|29
1758034500000|2025-09-16 14:55:00|1208.25|1206.25|1208.75|1206.75|1209.75|1207.75|1208.25|1206.25|17
1758034800000|2025-09-16 15:00:00|1209|1207|1208.5|1206.5|1210.25|1208.25|1207.5|1205.5|33
1758035100000|2025-09-16 15:05:00|1208.25|1206.25|1205.5|1203.5|1208.5|1206.5|1203.5|1201.5|60
1758035400000|2025-09-16 15:10:00|1205.25|1203.25|1204|1202|1207.5|1205.5|1203.25|1201.25|34
1758035700000|2025-09-16 15:15:00|1203.75|1201.75|1204.75|1202.75|1205|1203|1203.75|1201.75|35
1758036000000|2025-09-16 15:20:00|1205|1203|1206|1204|1207|1205|1204.75|1202.75|21
1758036300000|2025-09-16 15:25:00|1205.75|1203.75|1205|1203|1206.25|1204.25|1204.75|1202.75|25
1758036600000|2025-09-16 15:30:00|1205.25|1203.25|1201.5|1199.5|1205.5|1203.5|1201.25|1199.25|75
1758036900000|2025-09-16 15:35:00|1201.25|1199.25|1199.25|1197.25|1203.25|1201.25|1199|1197|71
1758037200000|2025-09-16 15:40:00|1199.5|1197.5|1198|1196|1199.5|1197.5|1195.75|1193.75|98
1758037500000|2025-09-16 15:45:00|1197.75|1195.75|1200.75|1198.75|1203|1201|1197.75|1195.75|52
1758037800000|2025-09-16 15:50:00|1200.5|1198.5|1202|1200|1202.5|1200.5|1199.75|1197.75|14
1758038100000|2025-09-16 15:55:00|1202.25|1200.25|1202.5|1200.5|1202.75|1200.75|1201.5|1199.5|10
1758038400000|2025-09-16 16:00:00|1202.75|1200.75|1200.5|1198.5|1202.75|1200.75|1200|1198|28
1758038700000|2025-09-16 16:05:00|1200.75|1198.75|1199.5|1197.5|1200.75|1198.75|1199|1197|11
1758039000000|2025-09-16 16:10:00|1199|1197|1200.5|1198.5|1200.75|1198.75|1199|1197|8
1758039300000|2025-09-16 16:15:00|1200.25|1198.25|1202|1200|1202.75|1200.75|1200|1198|21
1758039600000|2025-09-16 16:20:00|1201.75|1199.75|1200.5|1198.5|1202|1200|1200|1198|12
1758039900000|2025-09-16 16:25:00|1200.25|1198.25|1201.75|1199.75|1202.75|1200.75|1200.25|1198.25|29
1758040200000|2025-09-16 16:30:00|1202|1200|1198.5|1196.5|1202.5|1200.5|1198.5|1196.5|34
1758040500000|2025-09-16 16:35:00|1198.75|1196.75|1200.5|1198.5|1200.5|1198.5|1197.5|1195.5|14
1758040800000|2025-09-16 16:40:00|1200.25|1198.25|1200|1198|1200.5|1198.5|1199.75|1197.75|10
1758041100000|2025-09-16 16:45:00|1200.75|1198.75|1202.5|1200.5|1202.5|1200.5|1200.75|1198.75|16
1758041400000|2025-09-16 16:50:00|1202.75|1200.75|1205.5|1203.5|1205.5|1203.5|1202.75|1200.75|17
1758041700000|2025-09-16 16:55:00|1205.25|1203.25|1201.5|1199.5|1206|1204|1200|1198|165
1758042000000|2025-09-16 17:00:00|1201.75|1199.75|1202.5|1200.5|1202.75|1200.75|1201.5|1199.5|18
1758042300000|2025-09-16 17:05:00|1202.25|1200.25|1201.5|1199.5|1202.5|1200.5|1201.25|1199.25|7
1758042600000|2025-09-16 17:10:00|1201.25|1199.25|1200|1198|1201.25|1199.25|1199.25|1197.25|14
1758042900000|2025-09-16 17:15:00|1199.75|1197.75|1200.25|1198.25|1200.5|1198.5|1198.75|1196.75|20
1758043200000|2025-09-16 17:20:00|1200.5|1198.5|1200.75|1198.75|1201.25|1199.25|1200.25|1198.25|13
1758043500000|2025-09-16 17:25:00|1201|1199|1201.25|1199.25|1201.5|1199.5|1200.75|1198.75|9
1758043800000|2025-09-16 17:30:00|1201.5|1199.5|1202|1200|1202.75|1200.75|1201.25|1199.25|13
1758044100000|2025-09-16 17:35:00|1201.75|1199.75|1202.5|1200.5|1203.75|1201.75|1201.75|1199.75|12
1758044400000|2025-09-16 17:40:00|1202.75|1200.75|1202.5|1200.5|1202.75|1200.75|1202.25|1200.25|4
1758044700000|2025-09-16 17:45:00|1202.25|1200.25|1203.25|1201.25|1204|1202|1202.25|1200.25|15
1758045000000|2025-09-16 17:50:00|1203.5|1201.5|1203.5|1201.5|1203.75|1201.75|1203.25|1201.25|13
1758045300000|2025-09-16 17:55:00|1203.75|1201.75|1204.5|1202.5|1204.5|1202.5|1203|1201|11
1758045600000|2025-09-16 18:00:00|1204.25|1202.25|1203.75|1201.75|1204.25|1202.25|1203.5|1201.5|11
1758045900000|2025-09-16 18:05:00|1204|1202|1204.5|1202.5|1205|1203|1203.25|1201.25|9
1758046200000|2025-09-16 18:10:00|1205|1203|1204|1202|1205.25|1203.25|1203.75|1201.75|12
1758046500000|2025-09-16 18:15:00|1204.5|1202.5|1204|1202|1204.5|1202.5|1202.5|1200.5|18
1758046800000|2025-09-16 18:20:00|1203|1201|1204|1202|1204.25|1202.25|1202.75|1200.75|6
1758047100000|2025-09-16 18:25:00|1204.25|1202.25|1203.75|1201.75|1204.25|1202.25|1203.25|1201.25|2
1758047400000|2025-09-16 18:30:00|1204|1202|1204.25|1202.25|1205.25|1203.25|1204|1202|1
1758047700000|2025-09-16 18:35:00|1204.5|1202.5|1204|1202|1204.5|1202.5|1203|1201|5
1758048000000|2025-09-16 18:40:00|1203.75|1201.75|1203.5|1201.5|1204|1202|1203.5|1201.5|1
1758048300000|2025-09-16 18:45:00|1203.75|1201.75|1203.5|1201.5|1203.75|1201.75|1203.5|1201.5|0
1758048600000|2025-09-16 18:50:00|1203.75|1201.75|1204.5|1202.5|1204.75|1202.75|1203.5|1201.5|6
1758048900000|2025-09-16 18:55:00|1204.75|1202.75|1205|1203|1205.5|1203.5|1204.75|1202.75|10
1758049200000|2025-09-16 19:00:00|1204.75|1202.75|1203.25|1201.25|1204.75|1202.75|1203|1201|9
1758049500000|2025-09-16 19:05:00|1203.5|1201.5|1203.5|1201.5|1203.75|1201.75|1203|1201|3
1758049800000|2025-09-16 19:10:00|1203.25|1201.25|1203.25|1201.25|1203.5|1201.5|1203|1201|5
1758050100000|2025-09-16 19:15:00|1203.5|1201.5|1205|1203|1205.25|1203.25|1203.5|1201.5|6
1758050400000|2025-09-16 19:20:00|1204.5|1202.5|1204.25|1202.25|1204.5|1202.5|1204.25|1202.25|3
1758050700000|2025-09-16 19:25:00|1204|1202|1203.75|1201.75|1204|1202|1203.75|1201.75|1
1758051000000|2025-09-16 19:30:00|1203.5|1201.5|1204|1202|1204|1202|1203|1201|4
1758051300000|2025-09-16 19:35:00|1204.25|1202.25|1204.5|1202.5|1204.5|1202.5|1204.25|1202.25|1
1758051600000|2025-09-16 19:40:00|1204.25|1202.25|1203.5|1201.5|1204.25|1202.25|1203|1201|15
1758051900000|2025-09-16 19:45:00|1203.75|1201.75|1204|1202|1204.5|1202.5|1203.75|1201.75|1
1758052200000|2025-09-16 19:50:00|1204.25|1202.25|1203.5|1201.5|1204.25|1202.25|1203|1201|10
1758052500000|2025-09-16 19:55:00|1203.25|1201.25|1205|1203|1205.25|1203.25|1203.25|1201.25|14
1758052800000|2025-09-16 20:00:00|1205.25|1203.25|1204.75|1202.75|1205.25|1203.25|1204.75|1202.75|7
1758053100000|2025-09-16 20:05:00|1205|1203|1205|1203|1205|1203|1204.75|1202.75|0
1758053400000|2025-09-16 20:10:00|1205.25|1203.25|1207|1205|1207|1205|1205.25|1203.25|10
1758053700000|2025-09-16 20:15:00|1206.75|1204.75|1207|1205|1207|1205|1206.5|1204.5|2
1758054000000|2025-09-16 20:20:00|1207.25|1205.25|1207|1205|1207.25|1205.25|1207|1205|1
1758054300000|2025-09-16 20:25:00|1206.75|1204.75|1207|1205|1207|1205|1206.75|1204.75|2
1758054600000|2025-09-16 20:30:00|1207.25|1205.25|1207|1205|1207.25|1205.25|1207|1205|1
1758054900000|2025-09-16 20:35:00|1207.25|1205.25|1208|1206|1208|1206|1207.25|1205.25|6
1758055200000|2025-09-16 20:40:00|1208.5|1206.5|1207.75|1205.75|1208.5|1206.5|1207.5|1205.5|12
1758055500000|2025-09-16 20:45:00|1207.5|1205.5|1207.5|1205.5|1207.75|1205.75|1207.25|1205.25|3
1758055800000|2025-09-16 20:50:00|1207.75|1205.75|1207.5|1205.5|1208|1206|1207.5|1205.5|1
1758056100000|2025-09-16 20:55:00|1207|1205|1207.75|1205.75|1208|1206|1206.75|1204.75|10
1758060000000|2025-09-16 22:00:00|1205|1205|1207.5|1205.5|1208.75|1206.75|1205|1203.5|9
1758060300000|2025-09-16 22:05:00|1208.75|1203.75|1208.5|1206.5|1208.75|1206.75|1207.25|1203.75|2
1758060600000|2025-09-16 22:10:00|1208.25|1206.25|1207.75|1205.75|1208.25|1206.25|1207.5|1205.5|5
1758060900000|2025-09-16 22:15:00|1207.5|1205.5|1206.75|1204.75|1207.75|1205.75|1206.5|1204.5|5
1758061200000|2025-09-16 22:20:00|1207|1205|1208|1206|1208.25|1206.25|1207|1205|1
1758061500000|2025-09-16 22:25:00|1207.75|1205.75|1207.5|1205.5|1207.75|1205.75|1207.25|1205.25|0
1758061800000|2025-09-16 22:30:00|1207.75|1205.75|1209|1207|1209|1207|1207.75|1205.75|6
1758062100000|2025-09-16 22:35:00|1209.25|1207.25|1208.75|1206.75|1209.25|1207.25|1208.75|1206.75|2
1758062400000|2025-09-16 22:40:00|1209|1207|1209.25|1207.25|1209.25|1207.25|1208.75|1206.75|2
1758062700000|2025-09-16 22:45:00|1209.5|1207.5|1211.75|1209.75|1212.25|1210.25|1209.5|1207.5|16
1758063000000|2025-09-16 22:50:00|1212|1210|1213.25|1211.25|1213.25|1211.25|1211.5|1209.5|10
1758063300000|2025-09-16 22:55:00|1213.5|1211.5|1214.75|1212.75|1215.25|1213.25|1213.5|1211.5|28
1758063600000|2025-09-16 23:00:00|1214.5|1212.5|1215|1213|1215.25|1213.25|1213.5|1211.5|8
1758063900000|2025-09-16 23:05:00|1215.25|1213.25|1215|1213|1215.25|1213.25|1214.5|1212.5|4
1758064200000|2025-09-16 23:10:00|1214.75|1212.75|1215.25|1213.25|1215.5|1213.5|1214|1212|3
1758064500000|2025-09-16 23:15:00|1215.5|1213.5|1215|1213|1215.5|1213.5|1214.75|1212.75|0
1758064800000|2025-09-16 23:20:00|1214.75|1212.75|1214.75|1212.75|1214.75|1212.75|1214.75|1212.75|2
1758065100000|2025-09-16 23:25:00|1214.25|1212.25|1213.75|1211.75|1214.25|1212.25|1213.5|1211.5|3
1758065400000|2025-09-16 23:30:00|1213.5|1211.5|1214|1212|1214|1212|1213.5|1211.5|1
1758065700000|2025-09-16 23:35:00|1213.75|1211.75|1213.75|1211.75|1213.75|1211.75|1213.75|1211.75|0
1758066000000|2025-09-16 23:40:00|1213.5|1211.5|1213.5|1211.5|1213.75|1211.75|1213.5|1211.5|0
1758066300000|2025-09-16 23:45:00|1213.25|1211.25|1212.25|1210.25|1213.25|1211.25|1212.25|1210.25|1
1758066600000|2025-09-16 23:50:00|1212|1210|1212.75|1210.75|1212.75|1210.75|1212|1210|3
1758066900000|2025-09-16 23:55:00|1213|1211|1213|1211|1213|1211|1212.75|1210.75|1
1758067200000|2025-09-17 00:00:00|1212.75|1210.75|1211|1209|1213|1211|1210.75|1208.75|2
1758067500000|2025-09-17 00:05:00|1210.75|1208.75|1210.5|1208.5|1210.75|1208.75|1209.25|1207.25|4
1758067800000|2025-09-17 00:10:00|1210.25|1208.25|1210.5|1208.5|1210.5|1208.5|1210|1208|0
1758068100000|2025-09-17 00:15:00|1210.75|1208.75|1210.25|1208.25|1211|1209|1210.25|1208.25|0
1758068400000|2025-09-17 00:20:00|1209.5|1207.5|1208.75|1206.75|1209.5|1207.5|1208.5|1206.5|3
1758068700000|2025-09-17 00:25:00|1208.5|1206.5|1208.5|1206.5|1208.75|1206.75|1208.5|1206.5|4
1758069000000|2025-09-17 00:30:00|1208.75|1206.75|1209|1207|1209.5|1207.5|1208.5|1206.5|3
1758069300000|2025-09-17 00:35:00|1209.25|1207.25|1209.5|1207.5|1209.75|1207.75|1209|1207|0
1758069600000|2025-09-17 00:40:00|1210.25|1208.25|1209.5|1207.5|1210.25|1208.25|1209.5|1207.5|3
1758069900000|2025-09-17 00:45:00|1209.75|1207.75|1210|1208|1210.25|1208.25|1209.75|1207.75|1
1758070200000|2025-09-17 00:50:00|1210.25|1208.25|1209.5|1207.5|1210.25|1208.25|1209.5|1207.5|0
1758070500000|2025-09-17 00:55:00|1209.25|1207.25|1208.75|1206.75|1209.5|1207.5|1208.75|1206.75|1
1758070800000|2025-09-17 01:00:00|1209|1207|1211|1209|1211.25|1209.25|1209|1207|9
1758071100000|2025-09-17 01:05:00|1211.25|1209.25|1212.5|1210.5|1212.5|1210.5|1211|1209|3
1758071400000|2025-09-17 01:10:00|1212.25|1210.25|1211.25|1209.25|1212.5|1210.5|1211|1209|2
1758071700000|2025-09-17 01:15:00|1211.5|1209.5|1210.5|1208.5|1211.5|1209.5|1209.5|1207.5|3
1758072000000|2025-09-17 01:20:00|1210.75|1208.75|1209|1207|1211|1209|1209|1207|5
1758072300000|2025-09-17 01:25:00|1208.5|1206.5|1206.5|1204.5|1208.75|1206.75|1206.25|1204.25|7
1758072600000|2025-09-17 01:30:00|1206.25|1204.25|1200.75|1198.75|1206.25|1204.25|1199.75|1197.75|34
1758072900000|2025-09-17 01:35:00|1201|1199|1199.25|1197.25|1201.25|1199.25|1198.5|1196.5|5
1758073200000|2025-09-17 01:40:00|1199.5|1197.5|1198.75|1196.75|1199.75|1197.75|1198|1196|7
1758073500000|2025-09-17 01:45:00|1198.5|1196.5|1199|1197|1199.5|1197.5|1198|1196|3
1758073800000|2025-09-17 01:50:00|1199.5|1197.5|1202|1200|1202|1200|1199.5|1197.5|7
1758074100000|2025-09-17 01:55:00|1202.25|1200.25|1202|1200|1202.5|1200.5|1201.5|1199.5|2
1758074400000|2025-09-17 02:00:00|1202.25|1200.25|1204|1202|1204|1202|1201.25|1199.25|9
1758074700000|2025-09-17 02:05:00|1203.25|1201.25|1203|1201|1203.25|1201.25|1201.5|1199.5|21
1758075000000|2025-09-17 02:10:00|1203.25|1201.25|1205.25|1203.25|1205.5|1203.5|1202|1200|8
1758075300000|2025-09-17 02:15:00|1205|1203|1207|1205|1207.5|1205.5|1205|1203|20
1758075600000|2025-09-17 02:20:00|1206.75|1204.75|1205.5|1203.5|1207|1205|1204.75|1202.75|7
1758075900000|2025-09-17 02:25:00|1205.75|1203.75|1203.5|1201.5|1206.25|1204.25|1203.5|1201.5|5
1758076200000|2025-09-17 02:30:00|1203.75|1201.75|1204.5|1202.5|1205.25|1203.25|1202.5|1200.5|12
1758076500000|2025-09-17 02:35:00|1204|1202|1205.5|1203.5|1205.5|1203.5|1203.5|1201.5|3
1758076800000|2025-09-17 02:40:00|1205.25|1203.25|1206|1204|1207.25|1205.25|1205.25|1203.25|2
1758077100000|2025-09-17 02:45:00|1205.75|1203.75|1206.75|1204.75|1208.25|1206.25|1205.75|1203.75|5
1758077400000|2025-09-17 02:50:00|1207|1205|1210.25|1208.25|1211|1209|1206.75|1204.75|15
1758077700000|2025-09-17 02:55:00|1209.5|1207.5|1209.5|1207.5|1210|1208|1209.5|1207.5|16
1758078000000|2025-09-17 03:00:00|1209.75|1207.75|1209.5|1207.5|1210.5|1208.5|1209.25|1207.25|2
1758078300000|2025-09-17 03:05:00|1209.75|1207.75|1208.5|1206.5|1210|1208|1207|1205|10
1758078600000|2025-09-17 03:10:00|1208.75|1206.75|1209.25|1207.25|1209.75|1207.75|1208.25|1206.25|1
1758078900000|2025-09-17 03:15:00|1209.5|1207.5|1209.5|1207.5|1210|1208|1209.25|1207.25|3
1758079200000|2025-09-17 03:20:00|1209.75|1207.75|1210.75|1208.75|1211.75|1209.75|1209.75|1207.75|2
1758079500000|2025-09-17 03:25:00|1211|1209|1210.75|1208.75|1211|1209|1210.25|1208.25|0
1758079800000|2025-09-17 03:30:00|1211.25|1209.25|1212|1210|1212.25|1210.25|1211.25|1209.25|4
1758080100000|2025-09-17 03:35:00|1211.75|1209.75|1211.5|1209.5|1212|1210|1211|1209|0
1758080400000|2025-09-17 03:40:00|1211.75|1209.75|1212|1210|1212.5|1210.5|1211.75|1209.75|4
1758080700000|2025-09-17 03:45:00|1211.5|1209.5|1212.25|1210.25|1212.5|1210.5|1211|1209|13
1758081000000|2025-09-17 03:50:00|1212.5|1210.5|1212|1210|1212.5|1210.5|1212|1210|1
1758081300000|2025-09-17 03:55:00|1212.25|1210.25|1209|1207|1212.25|1210.25|1208.75|1206.75|13
1758081600000|2025-09-17 04:00:00|1209.25|1207.25|1210.5|1208.5|1210.5|1208.5|1209.25|1207.25|3
1758081900000|2025-09-17 04:05:00|1210.25|1208.25|1209.5|1207.5|1210.25|1208.25|1209.5|1207.5|3
1758082200000|2025-09-17 04:10:00|1209.75|1207.75|1209.5|1207.5|1210|1208|1209.25|1207.25|2
1758082500000|2025-09-17 04:15:00|1209|1207|1208.5|1206.5|1209|1207|1207.75|1205.75|8
1758082800000|2025-09-17 04:20:00|1208.25|1206.25|1208.25|1206.25|1208.75|1206.75|1208.25|1206.25|0
1758083100000|2025-09-17 04:25:00|1208.5|1206.5|1208.25|1206.25|1208.5|1206.5|1208|1206|0
1758083400000|2025-09-17 04:30:00|1208|1206|1208.25|1206.25|1208.5|1206.5|1207.75|1205.75|0
1758083700000|2025-09-17 04:35:00|1208|1206|1209|1207|1209.25|1207.25|1208|1206|7
1758084000000|2025-09-17 04:40:00|1209.25|1207.25|1209.5|1207.5|1209.5|1207.5|1209|1207|0
1758084300000|2025-09-17 04:45:00|1209.25|1207.25|1209|1207|1209.25|1207.25|1208.5|1206.5|1
1758084600000|2025-09-17 04:50:00|1208.75|1206.75|1208.75|1206.75|1209|1207|1208.75|1206.75|0
1758084900000|2025-09-17 04:55:00|1209|1207|1207.75|1205.75|1209|1207|1207.75|1205.75|1
1758085200000|2025-09-17 05:00:00|1207.5|1205.5|1209.5|1207.5|1209.5|1207.5|1207.5|1205.5|4
1758085500000|2025-09-17 05:05:00|1209.25|1207.25|1209.75|1207.75|1210|1208|1209|1207|1
1758085800000|2025-09-17 05:10:00|1209.5|1207.5|1208|1206|1209.5|1207.5|1207.75|1205.75|3
1758086100000|2025-09-17 05:15:00|1207.75|1205.75|1206.25|1204.25|1208.25|1206.25|1206.25|1204.25|2
1758086400000|2025-09-17 05:20:00|1205.5|1203.5|1202.5|1200.5|1205.5|1203.5|1202|1200|34
1758086700000|2025-09-17 05:25:00|1202.25|1200.25|1201|1199|1203|1201|1200.25|1198.25|11
1758087000000|2025-09-17 05:30:00|1201.25|1199.25|1200.5|1198.5|1202.5|1200.5|1200|1198|4
1758087300000|2025-09-17 05:35:00|1200.75|1198.75|1203|1201|1203.25|1201.25|1200.75|1198.75|7
1758087600000|2025-09-17 05:40:00|1202.5|1200.5|1204|1202|1204|1202|1201|1199|30
1758087900000|2025-09-17 05:45:00|1203.75|1201.75|1204|1202|1205.5|1203.5|1203.75|1201.75|8
1758088200000|2025-09-17 05:50:00|1203.75|1201.75|1204.75|1202.75|1205.25|1203.25|1203.25|1201.25|12
1758088500000|2025-09-17 05:55:00|1205|1203|1205.5|1203.5|1205.75|1203.75|1204.25|1202.25|3
1758088800000|2025-09-17 06:00:00|1205.25|1203.25|1205|1203|1206.5|1204.5|1204.5|1202.5|0
1758089100000|2025-09-17 06:05:00|1205.25|1203.25|1203.75|1201.75|1206|1204|1203.25|1201.25|6
1758089400000|2025-09-17 06:10:00|1204|1202|1199.5|1197.5|1204|1202|1199.25|1197.25|21
1758089700000|2025-09-17 06:15:00|1199.25|1197.25|1197|1195|1199.5|1197.5|1196.75|1194.75|25
1758090000000|2025-09-17 06:20:00|1196.75|1194.75|1196|1194|1197.75|1195.75|1195.5|1193.5|17
1758090300000|2025-09-17 06:25:00|1195.75|1193.75|1195|1193|1196.5|1194.5|1194.75|1192.75|21
1758090600000|2025-09-17 06:30:00|1195.25|1193.25|1195|1193|1195.75|1193.75|1194.75|1192.75|14
1758090900000|2025-09-17 06:35:00|1195.25|1193.25|1195.5|1193.5|1199.25|1197.25|1195|1193|23
1758091200000|2025-09-17 06:40:00|1195.25|1193.25|1192|1190|1195.75|1193.75|1191.75|1189.75|29
1758091500000|2025-09-17 06:45:00|1191.75|1189.75|1193.5|1191.5|1193.5|1191.5|1191.25|1189.25|19
1758091800000|2025-09-17 06:50:00|1193.25|1191.25|1196.5|1194.5|1196.5|1194.5|1193|1191|19
1758092100000|2025-09-17 06:55:00|1196.25|1194.25|1195|1193|1197.5|1195.5|1195|1193|16
1758092400000|2025-09-17 07:00:00|1194.25|1192.25|1191|1189|1194.25|1192.25|1188.5|1186.5|48
1758092700000|2025-09-17 07:05:00|1190.5|1188.5|1191|1189|1192.25|1190.25|1187.25|1185.25|31
1758093000000|2025-09-17 07:10:00|1190.75|1188.75|1188|1186|1191.5|1189.5|1188|1186|9
1758093300000|2025-09-17 07:15:00|1187.75|1185.75|1188|1186|1189.25|1187.25|1186.25|1184.25|22
1758093600000|2025-09-17 07:20:00|1187.5|1185.5|1188.75|1186.75|1189.5|1187.5|1186.5|1184.5|45
1758093900000|2025-09-17 07:25:00|1189|1187|1184|1182|1189|1187|1183.75|1181.75|42
1758094200000|2025-09-17 07:30:00|1184.25|1182.25|1188.25|1186.25|1188.75|1186.75|1184.25|1182.25|23
1758094500000|2025-09-17 07:35:00|1187.5|1185.5|1186.5|1184.5|1188.75|1186.75|1185.5|1183.5|18
1758094800000|2025-09-17 07:40:00|1186.25|1184.25|1185.25|1183.25|1187.5|1185.5|1185|1183|14
1758095100000|2025-09-17 07:45:00|1185.5|1183.5|1184.5|1182.5|1185.5|1183.5|1183.5|1181.5|14
1758095400000|2025-09-17 07:50:00|1184.25|1182.25|1181.5|1179.5|1184.25|1182.25|1180|1178|51
1758095700000|2025-09-17 07:55:00|1181|1179|1178.5|1176.5|1181.25|1179.25|1178.5|1176.5|14
1758096000000|2025-09-17 08:00:00|1178.25|1176.25|1178|1176|1179.75|1177.75|1176.25|1174.25|46
1758096300000|2025-09-17 08:05:00|1178.25|1176.25|1177|1175|1178.75|1176.75|1176.75|1174.75|15
1758096600000|2025-09-17 08:10:00|1177.25|1175.25|1176.25|1174.25|1178.25|1176.25|1175.5|1173.5|11
1758096900000|2025-09-17 08:15:00|1176.5|1174.5|1174|1172|1176.5|1174.5|1173.75|1171.75|25
1758097200000|2025-09-17 08:20:00|1173.75|1171.75|1172.5|1170.5|1174.5|1172.5|1172.5|1170.5|30
1758097500000|2025-09-17 08:25:00|1172.75|1170.75|1172.25|1170.25|1173.25|1171.25|1172.25|1170.25|11
1758097800000|2025-09-17 08:30:00|1172.5|1170.5|1171.75|1169.75|1172.75|1170.75|1171.5|1169.5|20
1758098100000|2025-09-17 08:35:00|1171.25|1169.25|1170.5|1168.5|1171.75|1169.75|1170|1168|28
1758098400000|2025-09-17 08:40:00|1170.75|1168.75|1169|1167|1171.5|1169.5|1168.25|1166.25|34
1758098700000|2025-09-17 08:45:00|1169.25|1167.25|1172.25|1170.25|1173.75|1171.75|1169.25|1167.25|29
1758099000000|2025-09-17 08:50:00|1172.5|1170.5|1175|1173|1175.5|1173.5|1172.5|1170.5|20
1758099300000|2025-09-17 08:55:00|1174.75|1172.75|1171|1169|1175|1173|1171|1169|12
1758099600000|2025-09-17 09:00:00|1170.75|1168.75|1173|1171|1174.5|1172.5|1170|1168|28
1758099900000|2025-09-17 09:05:00|1173.5|1171.5|1175|1173|1175|1173|1173|1171|11
1758100200000|2025-09-17 09:10:00|1175.25|1173.25|1174.5|1172.5|1175.75|1173.75|1172.75|1170.75|47
1758100500000|2025-09-17 09:15:00|1174.25|1172.25|1172|1170|1174.25|1172.25|1172|1170|8
1758100800000|2025-09-17 09:20:00|1172.5|1170.5|1172.5|1170.5|1173|1171|1171.5|1169.5|16
1758101100000|2025-09-17 09:25:00|1172.75|1170.75|1173.5|1171.5|1174|1172|1172.5|1170.5|8
1758101400000|2025-09-17 09:30:00|1173.75|1171.75|1172|1170|1174.5|1172.5|1172|1170|5
1758101700000|2025-09-17 09:35:00|1172.25|1170.25|1172|1170|1173.5|1171.5|1172|1170|11
1758102000000|2025-09-17 09:40:00|1171.75|1169.75|1173|1171|1174.25|1172.25|1171.75|1169.75|17
1758102300000|2025-09-17 09:45:00|1173.25|1171.25|1174|1172|1175|1173|1173|1171|6
1758102600000|2025-09-17 09:50:00|1173.75|1171.75|1173.5|1171.5|1174.75|1172.75|1173.25|1171.25|8
1758102900000|2025-09-17 09:55:00|1173.25|1171.25|1172|1170|1173.75|1171.75|1171.75|1169.75|6
1758103200000|2025-09-17 10:00:00|1171.75|1169.75|1170|1168|1173.75|1171.75|1169.5|1167.5|21
1758103500000|2025-09-17 10:05:00|1169.75|1167.75|1168.5|1166.5|1170|1168|1167|1165|35
1758103800000|2025-09-17 10:10:00|1168.25|1166.25|1169|1167|1169.25|1167.25|1165.75|1163.75|58
1758104100000|2025-09-17 10:15:00|1169.25|1167.25|1171.5|1169.5|1172.5|1170.5|1169|1167|50
1758104400000|2025-09-17 10:20:00|1171.25|1169.25|1173.25|1171.25|1173.25|1171.25|1170.25|1168.25|22
1758104700000|2025-09-17 10:25:00|1173|1171|1174|1172|1174.5|1172.5|1171.5|1169.5|45
1758105000000|2025-09-17 10:30:00|1173.75|1171.75|1175|1173|1175.25|1173.25|1171.5|1169.5|45
1758105300000|2025-09-17 10:35:00|1175.25|1173.25|1175|1173|1176.75|1174.75|1175|1173|18
1758105600000|2025-09-17 10:40:00|1174.75|1172.75|1175|1173|1176|1174|1174.5|1172.5|4
1758105900000|2025-09-17 10:45:00|1175.25|1173.25|1173.25|1171.25|1176|1174|1173.25|1171.25|23
1758106200000|2025-09-17 10:50:00|1173|1171|1175|1173|1175.5|1173.5|1171.5|1169.5|29
1758106500000|2025-09-17 10:55:00|1175.25|1173.25|1176|1174|1176.75|1174.75|1175|1173|18
1758106800000|2025-09-17 11:00:00|1175.75|1173.75|1176.25|1174.25|1176.5|1174.5|1174.25|1172.25|28
1758107100000|2025-09-17 11:05:00|1176|1174|1178|1176|1178.25|1176.25|1175.5|1173.5|15
1758107400000|2025-09-17 11:10:00|1177.75|1175.75|1176.75|1174.75|1178|1176|1176|1174|11
1758107700000|2025-09-17 11:15:00|1176.5|1174.5|1177|1175|1177.5|1175.5|1176|1174|8
1758108000000|2025-09-17 11:20:00|1177.25|1175.25|1177|1175|1177.5|1175.5|1175|1173|11
1758108300000|2025-09-17 11:25:00|1176.75|1174.75|1176|1174|1177|1175|1174.25|1172.25|9
1758108600000|2025-09-17 11:30:00|1176.25|1174.25|1174|1172|1176.25|1174.25|1173.25|1171.25|29
1758108900000|2025-09-17 11:35:00|1174.25|1172.25|1172|1170|1174.25|1172.25|1171.25|1169.25|18
1758109200000|2025-09-17 11:40:00|1171.75|1169.75|1173.5|1171.5|1173.75|1171.75|1171.5|1169.5|18
1758109500000|2025-09-17 11:45:00|1173.25|1171.25|1175|1173|1175.5|1173.5|1173|1171|31
1758109800000|2025-09-17 11:50:00|1174.75|1172.75|1172|1170|1174.75|1172.75|1171.75|1169.75|19
1758110100000|2025-09-17 11:55:00|1171.75|1169.75|1169.25|1167.25|1173|1171|1169|1167|40
1758110400000|2025-09-17 12:00:00|1169|1167|1169|1167|1170.75|1168.75|1168.5|1166.5|52
1758110700000|2025-09-17 12:05:00|1168.75|1166.75|1169.25|1167.25|1170|1168|1168|1166|23
1758111000000|2025-09-17 12:10:00|1169|1167|1169.25|1167.25|1170.25|1168.25|1168|1166|37
1758111300000|2025-09-17 12:15:00|1168.75|1166.75|1170.25|1168.25|1170.25|1168.25|1168.5|1166.5|13
1758111600000|2025-09-17 12:20:00|1170|1168|1170.25|1168.25|1170.75|1168.75|1169|1167|28
1758111900000|2025-09-17 12:25:00|1170|1168|1170.5|1168.5|1170.75|1168.75|1169.25|1167.25|4
1758112200000|2025-09-17 12:30:00|1170.25|1168.25|1170|1168|1173|1171|1168.75|1166.75|77
1758112500000|2025-09-17 12:35:00|1169.5|1167.5|1172.25|1170.25|1172.25|1170.25|1169|1167|49
1758112800000|2025-09-17 12:40:00|1172|1170|1178|1176|1178|1176|1171.75|1169.75|61
1758113100000|2025-09-17 12:45:00|1177.75|1175.75|1175.5|1173.5|1178.5|1176.5|1175.5|1173.5|60
1758113400000|2025-09-17 12:50:00|1175.25|1173.25|1179|1177|1179.75|1177.75|1175|1173|63
1758113700000|2025-09-17 12:55:00|1178.75|1176.75|1182|1180|1182.5|1180.5|1178.5|1176.5|32
1758114000000|2025-09-17 13:00:00|1182.25|1180.25|1181|1179|1183|1181|1179.25|1177.25|44
1758114300000|2025-09-17 13:05:00|1181.25|1179.25|1181.5|1179.5|1182.75|1180.75|1179.25|1177.25|26
1758114600000|2025-09-17 13:10:00|1181.25|1179.25|1183.5|1181.5|1185|1183|1181.25|1179.25|41
1758114900000|2025-09-17 13:15:00|1184|1182|1182|1180|1184.5|1182.5|1181.25|1179.25|40
1758115200000|2025-09-17 13:20:00|1182.25|1180.25|1183|1181|1183.25|1181.25|1181|1179|20
1758115500000|2025-09-17 13:25:00|1183.5|1181.5|1184.5|1182.5|1184.75|1182.75|1182.75|1180.75|16
1758115800000|2025-09-17 13:30:00|1184.25|1182.25|1185|1183|1185.25|1183.25|1181.5|1179.5|50
1758116100000|2025-09-17 13:35:00|1184.75|1182.75|1185|1183|1186.5|1184.5|1182.5|1180.5|61
1758116400000|2025-09-17 13:40:00|1184.5|1182.5|1183.5|1181.5|1185.5|1183.5|1182|1180|30
1758116700000|2025-09-17 13:45:00|1183|1181|1186|1184|1186|1184|1182.5|1180.5|34
1758117000000|2025-09-17 13:50:00|1186.25|1184.25|1187|1185|1188.25|1186.25|1185.75|1183.75|27
1758117300000|2025-09-17 13:55:00|1187.25|1185.25|1189|1187|1189.75|1187.75|1187.25|1185.25|39
1758117600000|2025-09-17 14:00:00|1189.25|1187.25|1185.5|1183.5|1189.25|1187.25|1184.75|1182.75|67
1758117900000|2025-09-17 14:05:00|1185.25|1183.25|1185.75|1183.75|1185.75|1183.75|1183.5|1181.5|47
1758118200000|2025-09-17 14:10:00|1186|1184|1190|1188|1190|1188|1186|1184|33
1758118500000|2025-09-17 14:15:00|1190.25|1188.25|1188|1186|1190.5|1188.5|1187|1185|54
1758118800000|2025-09-17 14:20:00|1187.75|1185.75|1186.5|1184.5|1188|1186|1186|1184|23
1758119100000|2025-09-17 14:25:00|1186.25|1184.25|1185.5|1183.5|1188|1186|1185.25|1183.25|30
1758119400000|2025-09-17 14:30:00|1185.75|1183.75|1185.25|1183.25|1186.75|1184.75|1184.5|1182.5|52
1758119700000|2025-09-17 14:35:00|1185.5|1183.5|1187.25|1185.25|1187.25|1185.25|1184.75|1182.75|26
1758120000000|2025-09-17 14:40:00|1187.5|1185.5|1187.25|1185.25|1187.75|1185.75|1186.75|1184.75|25
1758120300000|2025-09-17 14:45:00|1187|1185|1187.5|1185.5|1187.75|1185.75|1186|1184|37
1758120600000|2025-09-17 14:50:00|1187.75|1185.75|1187.75|1185.75|1188|1186|1186.75|1184.75|14
1758120900000|2025-09-17 14:55:00|1188.25|1186.25|1188.5|1186.5|1189.25|1187.25|1187.75|1185.75|31
1758121200000|2025-09-17 15:00:00|1188.25|1186.25|1189.25|1187.25|1190|1188|1187.75|1185.75|25
1758121500000|2025-09-17 15:05:00|1189|1187|1188.75|1186.75|1189|1187|1187.25|1185.25|23
1758121800000|2025-09-17 15:10:00|1189|1187|1189.75|1187.75|1190.25|1188.25|1188.25|1186.25|24
1758122100000|2025-09-17 15:15:00|1190|1188|1189.75|1187.75|1190.5|1188.5|1189.5|1187.5|18
1758122400000|2025-09-17 15:20:00|1189.5|1187.5|1189.5|1187.5|1190|1188|1188|1186|24
1758122700000|2025-09-17 15:25:00|1189.75|1187.75|1189.5|1187.5|1190|1188|1189.25|1187.25|16
1758123000000|2025-09-17 15:30:00|1189.25|1187.25|1186.5|1184.5|1189.25|1187.25|1186|1184|31
1758123300000|2025-09-17 15:35:00|1186.25|1184.25|1186.75|1184.75|1187.25|1185.25|1186.25|1184.25|16
1758123600000|2025-09-17 15:40:00|1187|1185|1187.25|1185.25|1187.5|1185.5|1186.75|1184.75|16
1758123900000|2025-09-17 15:45:00|1187|1185|1186.25|1184.25|1187|1185|1186.25|1184.25|14
1758124200000|2025-09-17 15:50:00|1186|1184|1185.25|1183.25|1186|1184|1184.75|1182.75|14
1758124500000|2025-09-17 15:55:00|1185|1183|1185|1183|1185.25|1183.25|1184|1182|13
1758124800000|2025-09-17 16:00:00|1184.75|1182.75|1183.5|1181.5|1185|1183|1183.5|1181.5|9
1758125100000|2025-09-17 16:05:00|1183.25|1181.25|1181|1179|1183.25|1181.25|1181|1179|15
1758125400000|2025-09-17 16:10:00|1180.75|1178.75|1179.75|1177.75|1180.75|1178.75|1179.75|1177.75|21
1758125700000|2025-09-17 16:15:00|1179.5|1177.5|1178.5|1176.5|1179.5|1177.5|1178.5|1176.5|12
1758126000000|2025-09-17 16:20:00|1178.75|1176.75|1178.5|1176.5|1180|1178|1178.25|1176.25|33
1758126300000|2025-09-17 16:25:00|1178.25|1176.25|1177|1175|1178.25|1176.25|1177|1175|12
1758126600000|2025-09-17 16:30:00|1176.75|1174.75|1174|1172|1177|1175|1174|1172|47
1758126900000|2025-09-17 16:35:00|1173.75|1171.75|1175.25|1173.25|1175.5|1173.5|1173.5|1171.5|46
1758127200000|2025-09-17 16:40:00|1175|1173|1177.5|1175.5|1177.75|1175.75|1175|1173|21
1758127500000|2025-09-17 16:45:00|1177.25|1175.25|1178.5|1176.5|1178.5|1176.5|1176.25|1174.25|24
1758127800000|2025-09-17 16:50:00|1178.75|1176.75|1174.5|1172.5|1178.75|1176.75|1174.5|1172.5|29
1758128100000|2025-09-17 16:55:00|1174.75|1172.75|1175.75|1173.75|1176.5|1174.5|1174.5|1172.5|184
1758128400000|2025-09-17 17:00:00|1176.25|1174.25|1176.75|1174.75|1177.25|1175.25|1176.25|1174.25|34
1758128700000|2025-09-17 17:05:00|1176.25|1174.25|1176.5|1174.5|1176.75|1174.75|1176|1174|6
1758129000000|2025-09-17 17:10:00|1176.25|1174.25|1175.25|1173.25|1176.25|1174.25|1175.25|1173.25|7
1758129300000|2025-09-17 17:15:00|1175|1173|1172.75|1170.75|1175|1173|1172.75|1170.75|21
1758129600000|2025-09-17 17:20:00|1172.25|1170.25|1172.5|1170.5|1172.75|1170.75|1172.25|1170.25|13
1758129900000|2025-09-17 17:25:00|1172.25|1170.25|1173|1171|1173|1171|1172|1170|5
1758130200000|2025-09-17 17:30:00|1173.25|1171.25|1174.25|1172.25|1174.5|1172.5|1173|1171|7
1758130500000|2025-09-17 17:35:00|1174.5|1172.5|1173.25|1171.25|1174.5|1172.5|1173|1171|9
1758130800000|2025-09-17 17:40:00|1173|1171|1174.25|1172.25|1174.5|1172.5|1173|1171|11
1758131100000|2025-09-17 17:45:00|1174.5|1172.5|1174.5|1172.5|1174.75|1172.75|1174.25|1172.25|2
1758131400000|2025-09-17 17:50:00|1174.25|1172.25|1175.5|1173.5|1176.25|1174.25|1174.25|1172.25|25
1758131700000|2025-09-17 17:55:00|1176|1174|1176.25|1174.25|1176.25|1174.25|1175|1173|33
1758132000000|2025-09-17 18:00:00|1176.75|1174.75|1183.5|1181.5|1184|1182|1175|1171.75|70
1758132300000|2025-09-17 18:05:00|1183.75|1181.75|1190.5|1188.5|1192.5|1190.5|1182.75|1180.75|65
1758132600000|2025-09-17 18:10:00|1190.75|1188.75|1182.5|1180.5|1192.25|1190.25|1182.5|1180.5|99
1758132900000|2025-09-17 18:15:00|1182.25|1180.25|1186|1184|1187.5|1185.5|1180.5|1178.5|61
1758133200000|2025-09-17 18:20:00|1186.25|1184.25|1187.5|1185.5|1188.75|1186.75|1183.25|1181.25|40
1758133500000|2025-09-17 18:25:00|1187.75|1185.75|1188.5|1186.5|1188.5|1186.5|1186.5|1184.5|6
1758133800000|2025-09-17 18:30:00|1188.25|1186.25|1183.75|1181.75|1189.5|1187.5|1183|1181|27
1758134100000|2025-09-17 18:35:00|1183.25|1181.25|1177.75|1175.75|1185.25|1183.25|1176.25|1174.25|58
1758134400000|2025-09-17 18:40:00|1177.25|1175.25|1174.75|1172.75|1181.5|1179.5|1174|1172|48
1758134700000|2025-09-17 18:45:00|1175|1173|1171.25|1169.25|1175|1173|1169.25|1167.25|49
1758135000000|2025-09-17 18:50:00|1171|1169|1163.5|1161.5|1171.75|1169.75|1161.75|1159.75|71
1758135300000|2025-09-17 18:55:00|1163.75|1161.75|1166.75|1164.75|1167.75|1165.75|1163.75|1161.75|60
1758135600000|2025-09-17 19:00:00|1167|1165|1169.75|1167.75|1170.75|1168.75|1165.25|1163.25|24
1758135900000|2025-09-17 19:05:00|1170|1168|1173|1171|1174|1172|1168.75|1166.75|34
1758136200000|2025-09-17 19:10:00|1173.25|1171.25|1169.25|1167.25|1175.25|1173.25|1168.75|1166.75|28
1758136500000|2025-09-17 19:15:00|1169.5|1167.5|1172.5|1170.5|1173.25|1171.25|1169|1167|11
1758136800000|2025-09-17 19:20:00|1172.25|1170.25|1177.5|1175.5|1177.5|1175.5|1171|1169|14
1758137100000|2025-09-17 19:25:00|1176.5|1174.5|1178.5|1176.5|1180|1178|1176.5|1174.5|38
1758137400000|2025-09-17 19:30:00|1178.25|1176.25|1176.25|1174.25|1178.5|1176.5|1174|1172|15
1758137700000|2025-09-17 19:35:00|1176.5|1174.5|1175|1173|1178.5|1176.5|1174.5|1172.5|9
1758138000000|2025-09-17 19:40:00|1174.75|1172.75|1176.25|1174.25|1177.25|1175.25|1174.25|1172.25|8
1758138300000|2025-09-17 19:45:00|1176.5|1174.5|1174.5|1172.5|1177|1175|1174.5|1172.5|7
1758138600000|2025-09-17 19:50:00|1174.75|1172.75|1175.5|1173.5|1176|1174|1174|1172|17
1758138900000|2025-09-17 19:55:00|1176|1174|1176.25|1174.25|1177.25|1175.25|1175.75|1173.75|18
1758139200000|2025-09-17 20:00:00|1175.75|1173.75|1178|1176|1178.5|1176.5|1175.75|1173.75|5
1758139500000|2025-09-17 20:05:00|1178.25|1176.25|1178.5|1176.5|1179|1177|1177.25|1175.25|6
1758139800000|2025-09-17 20:10:00|1178.25|1176.25|1178.5|1176.5|1179|1177|1178.25|1176.25|2
1758140100000|2025-09-17 20:15:00|1178.75|1176.75|1178.25|1176.25|1179|1177|1177|1175|10
1758140400000|2025-09-17 20:20:00|1178.75|1176.75|1178|1176|1179.5|1177.5|1177.25|1175.25|13
1758140700000|2025-09-17 20:25:00|1178.25|1176.25|1178.25|1176.25|1178.5|1176.5|1177.75|1175.75|4
1758141000000|2025-09-17 20:30:00|1178|1176|1179|1177|1179.5|1177.5|1178|1176|0
1758141300000|2025-09-17 20:35:00|1179.25|1177.25|1179.25|1177.25|1179.5|1177.5|1179|1177|2
1758141600000|2025-09-17 20:40:00|1179.5|1177.5|1179.5|1177.5|1180|1178|1179|1177|5
1758141900000|2025-09-17 20:45:00|1179.25|1177.25|1179.25|1177.25|1179.75|1177.75|1178.75|1176.75|6
1758142200000|2025-09-17 20:50:00|1178.75|1176.75|1179|1177|1179.5|1177.5|1178.75|1176.75|4
1758142500000|2025-09-17 20:55:00|1179.25|1177.25|1179.5|1177.5|1179.75|1177.75|1178.25|1176.25|20
1758146400000|2025-09-17 22:00:00|1180.75|1175.75|1180.25|1175.25|1180.75|1177.75|1179|1175.25|0
1758146700000|2025-09-17 22:05:00|1180|1175|1176.5|1174.5|1180|1175|1175.5|1172.75|0
1758147000000|2025-09-17 22:10:00|1177.75|1172.75|1177|1175|1178.25|1175|1176.25|1172.75|0
1758147300000|2025-09-17 22:15:00|1178.25|1173.25|1176.25|1174.25|1178.75|1175|1176.25|1173.25|1
1758147600000|2025-09-17 22:20:00|1177|1175|1177|1175|1178.25|1175|1177|1173.25|3
1758147900000|2025-09-17 22:25:00|1177.25|1175.25|1177.25|1175.25|1177.25|1175.25|1177|1175|0
1758148200000|2025-09-17 22:30:00|1177|1175|1177.25|1175.25|1177.25|1175.25|1177|1175|0
1758148500000|2025-09-17 22:35:00|1177|1175|1176.75|1174.75|1177.25|1175.25|1176.75|1174.75|0
1758148800000|2025-09-17 22:40:00|1176.5|1174.5|1178.5|1176.5|1180.25|1177|1176.5|1174.5|1
1758149100000|2025-09-17 22:45:00|1180.25|1175.25|1179|1177|1180.25|1177.25|1178.5|1175.25|2
1758149400000|2025-09-17 22:50:00|1179.5|1177.5|1179.75|1177.75|1179.75|1177.75|1179.5|1177.5|2
1758149700000|2025-09-17 22:55:00|1179.5|1177.5|1180|1178|1180.5|1178.5|1179.5|1177.5|4
1758150000000|2025-09-17 23:00:00|1180.25|1178.25|1179.25|1177.25|1181.5|1179.5|1179.25|1177.25|4
1758150300000|2025-09-17 23:05:00|1179.5|1177.5|1183.5|1181.5|1183.5|1181.5|1179.5|1177.5|6
1758150600000|2025-09-17 23:10:00|1183.25|1181.25|1185.5|1183.5|1185.5|1183.5|1183.25|1180.25|5
1758150900000|2025-09-17 23:15:00|1186.25|1184.25|1186.5|1184.5|1187.75|1184.5|1184.75|1182.25|11
1758151200000|2025-09-17 23:20:00|1186.75|1184.75|1186.5|1184.5|1189.75|1186.25|1185.75|1182.75|17
1758151500000|2025-09-17 23:25:00|1187.75|1182.75|1188.75|1183.75|1188.75|1185.25|1185.75|1182.75|6
1758151800000|2025-09-17 23:30:00|1189.75|1184.75|1187|1185|1189.75|1186|1187|1183.25|4
1758152100000|2025-09-17 23:35:00|1187.25|1185.25|1186.25|1184.25|1187.5|1185.5|1186|1184|3
1758152400000|2025-09-17 23:40:00|1186.75|1184.75|1187.75|1185.75|1188.75|1186|1186.5|1183.75|4
1758152700000|2025-09-17 23:45:00|1188|1186|1188.5|1186.5|1188.5|1186.5|1187.75|1185.75|2
1758153000000|2025-09-17 23:50:00|1188.25|1186.25|1188.5|1186.5|1188.5|1186.5|1188|1186|11
1758153300000|2025-09-17 23:55:00|1188.25|1186.25|1187.75|1185.75|1188.75|1186.75|1187.75|1185.75|6
1758153600000|2025-09-18 00:00:00|1188|1186|1187.75|1185.75|1188.25|1186.25|1186.5|1184.5|5
1758153900000|2025-09-18 00:05:00|1187.5|1185.5|1186.25|1184.25|1188|1186|1186|1184|2
1758154200000|2025-09-18 00:10:00|1186|1184|1185.75|1183.75|1186|1184|1184.75|1182.75|5
1758154500000|2025-09-18 00:15:00|1185.5|1183.5|1185.5|1183.5|1186.5|1184.5|1185.25|1183.25|0
1758154800000|2025-09-18 00:20:00|1185.25|1183.25|1186.5|1184.5|1187.25|1185.25|1184.75|1182.75|8
1758155100000|2025-09-18 00:25:00|1186.25|1184.25|1185.75|1183.75|1187|1185|1185.5|1183.5|4
1758155400000|2025-09-18 00:30:00|1186|1184|1186.25|1184.25|1186.75|1184.75|1186|1184|0
1758155700000|2025-09-18 00:35:00|1186.5|1184.5|1185|1183|1186.5|1184.5|1184.5|1182.5|3
1758156000000|2025-09-18 00:40:00|1185.5|1183.5|1185.5|1183.5|1185.5|1183.5|1185.25|1183.25|2
1758156300000|2025-09-18 00:45:00|1186.25|1184.25|1185.25|1183.25|1186.25|1184.25|1185.25|1183.25|4
1758156600000|2025-09-18 00:50:00|1185.5|1183.5|1186.25|1184.25|1186.5|1184.5|1185.5|1183.5|2
1758156900000|2025-09-18 00:55:00|1186.5|1184.5|1187.5|1185.5|1187.75|1185.75|1186.25|1184.25|1
1758157200000|2025-09-18 01:00:00|1187.75|1185.75|1187.25|1185.25|1189|1187|1187.25|1185.25|8
1758157500000|2025-09-18 01:05:00|1187.75|1185.75|1188.25|1186.25|1188.5|1186.5|1186.75|1184.75|0
1758157800000|2025-09-18 01:10:00|1188.5|1186.5|1185.5|1183.5|1188.5|1186.5|1184.75|1182.75|11
1758158100000|2025-09-18 01:15:00|1184.75|1182.75|1181.5|1179.5|1184.75|1182.75|1181.25|1179.25|13
1758158400000|2025-09-18 01:20:00|1181.25|1179.25|1178.5|1176.5|1181.75|1179.75|1178.5|1176.5|13
1758158700000|2025-09-18 01:25:00|1178.75|1176.75|1179.5|1177.5|1180.5|1178.5|1178.5|1176.5|6
1758159000000|2025-09-18 01:30:00|1178.75|1176.75|1179.75|1177.75|1180.25|1178.25|1178.5|1176.5|8
1758159300000|2025-09-18 01:35:00|1179.5|1177.5|1178|1176|1179.75|1177.75|1177.5|1175.5|1
1758159600000|2025-09-18 01:40:00|1178.75|1176.75|1177.5|1175.5|1179.25|1177.25|1177.25|1175.25|4
1758159900000|2025-09-18 01:45:00|1177.25|1175.25|1176.75|1174.75|1177.5|1175.5|1176.25|1174.25|1
1758160200000|2025-09-18 01:50:00|1176.25|1174.25|1176.25|1174.25|1177.75|1175|1176|1172.75|1
1758160500000|2025-09-18 01:55:00|1176.5|1174.5|1177.5|1175.5|1177.5|1175.5|1176.25|1174.25|3
1758160800000|2025-09-18 02:00:00|1178|1176|1178.75|1176.75|1179.75|1176.75|1177.75|1174.75|3
1758161100000|2025-09-18 02:05:00|1179|1177|1182|1180|1182.25|1180.25|1179|1177|2
1758161400000|2025-09-18 02:10:00|1182.25|1180.25|1185|1183|1185.25|1183.25|1182.25|1180.25|20
1758161700000|2025-09-18 02:15:00|1184.75|1182.75|1187.5|1185.5|1187.5|1185.5|1184.75|1182.75|9
1758162000000|2025-09-18 02:20:00|1187.75|1185.75|1190|1188|1190|1188|1187.25|1185.25|21
1758162300000|2025-09-18 02:25:00|1190.25|1188.25|1188.25|1186.25|1190.5|1188.5|1186.75|1184.75|6
1758162600000|2025-09-18 02:30:00|1188.5|1186.5|1187.5|1185.5|1188.75|1186.75|1187.25|1185.25|0
1758162900000|2025-09-18 02:35:00|1187.75|1185.75|1189.75|1187.75|1189.75|1187.75|1187.25|1185.25|11
1758163200000|2025-09-18 02:40:00|1190|1188|1187.25|1185.25|1191|1189|1187.25|1185.25|15
1758163500000|2025-09-18 02:45:00|1187.5|1185.5|1188.25|1186.25|1188.5|1186.5|1187.5|1185.5|1
1758163800000|2025-09-18 02:50:00|1188.75|1186.75|1188.75|1186.75|1189|1187|1188|1186|3
1758164100000|2025-09-18 02:55:00|1188.5|1186.5|1187.5|1185.5|1188.75|1186.75|1187.5|1185.5|2
1758164400000|2025-09-18 03:00:00|1187.75|1185.75|1186.75|1184.75|1188.75|1186.75|1186.75|1184.75|3
1758164700000|2025-09-18 03:05:00|1187|1185|1186.75|1184.75|1187.25|1185.25|1186.75|1184.75|0
1758165000000|2025-09-18 03:10:00|1186.5|1184.5|1186.5|1184.5|1186.5|1184.5|1186.25|1184.25|0
1758165300000|2025-09-18 03:15:00|1186.25|1184.25|1186.25|1184.25|1186.5|1184.5|1186|1184|0
1758165600000|2025-09-18 03:20:00|1186.5|1184.5|1186.75|1184.75|1187.25|1185.25|1186|1184|2
1758165900000|2025-09-18 03:25:00|1187|1185|1187.5|1185.5|1187.75|1185.75|1186.5|1184.5|1
1758166200000|2025-09-18 03:30:00|1188|1186|1188.25|1186.25|1189|1187|1187.5|1185.5|2
1758166500000|2025-09-18 03:35:00|1188|1186|1188.25|1186.25|1188.5|1186.5|1188|1186|0
1758166800000|2025-09-18 03:40:00|1187.75|1185.75|1186.75|1184.75|1188.25|1186.25|1186.75|1184.75|2
1758167100000|2025-09-18 03:45:00|1186.5|1184.5|1186.25|1184.25|1186.75|1184.75|1186.25|1184.25|2
1758167400000|2025-09-18 03:50:00|1186.5|1184.5|1186|1184|1186.75|1184.75|1185.75|1183.75|0
1758167700000|2025-09-18 03:55:00|1185.75|1183.75|1186|1184|1186.25|1184.25|1185.75|1183.75|0
1758168000000|2025-09-18 04:00:00|1185.75|1183.75|1185.25|1183.25|1185.75|1183.75|1185.25|1183.25|1
1758168300000|2025-09-18 04:05:00|1185.5|1183.5|1184.75|1182.75|1185.5|1183.5|1184.75|1182.75|1
1758168600000|2025-09-18 04:10:00|1185|1183|1184.5|1182.5|1185|1183|1183.5|1181.5|3
1758168900000|2025-09-18 04:15:00|1184|1182|1185.5|1183.5|1186|1184|1183.75|1181.75|5
1758169200000|2025-09-18 04:20:00|1185.75|1183.75|1186.75|1184.75|1186.75|1184.75|1185.5|1183.5|4
1758169500000|2025-09-18 04:25:00|1186.5|1184.5|1186.5|1184.5|1187|1185|1186.25|1184.25|3
1758169800000|2025-09-18 04:30:00|1187|1185|1185.25|1183.25|1187|1185|1185.25|1183.25|5
1758170100000|2025-09-18 04:35:00|1184.75|1182.75|1183.25|1181.25|1185.5|1183.5|1183.25|1181.25|1
1758170400000|2025-09-18 04:40:00|1183.5|1181.5|1182.75|1180.75|1184.25|1181.75|1182|1179.25|4
1758170700000|2025-09-18 04:45:00|1183|1181|1182.5|1180.5|1183|1181|1182.5|1180.5|0
1758171000000|2025-09-18 04:50:00|1182.75|1180.75|1182.25|1180.25|1182.75|1180.75|1182|1180|0
1758171300000|2025-09-18 04:55:00|1182.5|1180.5|1180.25|1178.25|1182.75|1180.75|1180.25|1178.25|3
1758171600000|2025-09-18 05:00:00|1180.5|1178.5|1181.25|1179.25|1181.25|1179.25|1180.25|1178.25|13
1758171900000|2025-09-18 05:05:00|1182.25|1180.25|1181.75|1179.75|1182.25|1180.25|1180.5|1178.5|5
1758172200000|2025-09-18 05:10:00|1181.5|1179.5|1180.5|1178.5|1182.5|1180.5|1180.25|1178.25|54
1758172500000|2025-09-18 05:15:00|1180.25|1178.25|1181.25|1179.25|1181.75|1179.75|1179.75|1177.75|6
1758172800000|2025-09-18 05:20:00|1181|1179|1181.25|1179.25|1182|1180|1181|1179|2
1758173100000|2025-09-18 05:25:00|1181|1179|1181.25|1179.25|1182|1180|1180.75|1178.75|9
1758173400000|2025-09-18 05:30:00|1181|1179|1178.5|1176.5|1181|1179|1178.5|1176.5|10
1758173700000|2025-09-18 05:35:00|1178.25|1176.25|1177.75|1175.75|1178.5|1176.5|1177.25|1175.25|20
1758174000000|2025-09-18 05:40:00|1178|1176|1177.25|1175.25|1178.5|1176.5|1177.25|1175.25|0
1758174300000|2025-09-18 05:45:00|1177.5|1175.5|1175.5|1173.5|1177.5|1175.5|1175.25|1173.25|9
1758174600000|2025-09-18 05:50:00|1175.75|1173.75|1174.75|1172.75|1176.5|1174.5|1174.25|1172.25|6
1758174900000|2025-09-18 05:55:00|1175|1173|1172.5|1170.5|1175.25|1173.25|1171.5|1169.5|31
1758175200000|2025-09-18 06:00:00|1172.25|1170.25|1168.75|1166.75|1172.5|1170.5|1168.75|1166.75|6
1758175500000|2025-09-18 06:05:00|1168.5|1166.5|1169|1167|1170.5|1168.5|1167|1165|25
1758175800000|2025-09-18 06:10:00|1169.25|1167.25|1169.75|1167.75|1170|1168|1166.25|1164.25|21
1758176100000|2025-09-18 06:15:00|1169.5|1167.5|1173.25|1171.25|1173.75|1171.75|1169.5|1167.5|16
1758176400000|2025-09-18 06:20:00|1174.25|1172.25|1172.25|1170.25|1174.5|1172.5|1171.25|1169.25|14
1758176700000|2025-09-18 06:25:00|1172.5|1170.5|1173.75|1171.75|1174|1172|1171.75|1169.75|6
1758177000000|2025-09-18 06:30:00|1173.5|1171.5|1174|1172|1175.75|1173.75|1173|1171|18
1758177300000|2025-09-18 06:35:00|1174.25|1172.25|1171.5|1169.5|1174.5|1172.5|1171.25|1169.25|5
1758177600000|2025-09-18 06:40:00|1171.25|1169.25|1170.25|1168.25|1171.25|1169.25|1169.5|1167.5|8
1758177900000|2025-09-18 06:45:00|1170.5|1168.5|1171.75|1169.75|1171.75|1169.75|1170.5|1168.5|2
1758178200000|2025-09-18 06:50:00|1172|1170|1172|1170|1173.5|1171.5|1171.75|1169.75|4
1758178500000|2025-09-18 06:55:00|1172.25|1170.25|1172|1170|1172.5|1170.5|1171.5|1169.5|12
1758178800000|2025-09-18 07:00:00|1172.25|1170.25|1171.5|1169.5|1173.5|1171.5|1169|1167|26
1758179100000|2025-09-18 07:05:00|1171.25|1169.25|1175.5|1173.5|1175.5|1173.5|1171|1169|8
1758179400000|2025-09-18 07:10:00|1175.25|1173.25|1174.5|1172.5|1176.75|1174.75|1174.25|1172.25|17
1758179700000|2025-09-18 07:15:00|1174.75|1172.75|1175.5|1173.5|1176|1174|1173.25|1171.25|38
1758180000000|2025-09-18 07:20:00|1175.25|1173.25|1176.5|1174.5|1177.5|1175.5|1175.25|1173.25|16
1758180300000|2025-09-18 07:25:00|1176.75|1174.75|1177.5|1175.5|1177.5|1175.5|1176|1174|6
1758180600000|2025-09-18 07:30:00|1177.25|1175.25|1177.5|1175.5|1179.5|1177.5|1177|1175|39
1758180900000|2025-09-18 07:35:00|1177.75|1175.75|1176.5|1174.5|1177.75|1175.75|1176.5|1174.5|20
1758181200000|2025-09-18 07:40:00|1176.75|1174.75|1181.75|1179.75|1182|1180|1176.5|1174.5|38
1758181500000|2025-09-18 07:45:00|1182|1180|1181.25|1179.25|1182|1180|1180.5|1178.5|11
1758181800000|2025-09-18 07:50:00|1181.5|1179.5|1179.5|1177.5|1181.5|1179.5|1178.75|1176.75|14
1758182100000|2025-09-18 07:55:00|1178.75|1176.75|1179|1177|1179.75|1177.75|1178.25|1176.25|4
1758182400000|2025-09-18 08:00:00|1178.75|1176.75|1180.5|1178.5|1181.75|1179.75|1178.25|1176.25|7
1758182700000|2025-09-18 08:05:00|1180.75|1178.75|1177.5|1175.5|1180.75|1178.75|1176.75|1174.75|5
1758183000000|2025-09-18 08:10:00|1177.25|1175.25|1178.5|1176.5|1179|1177|1177.25|1175.25|3
1758183300000|2025-09-18 08:15:00|1179.25|1177.25|1179|1177|1181.5|1179.5|1179|1177|18
1758183600000|2025-09-18 08:20:00|1178.75|1176.75|1177.75|1175.75|1179|1177|1176.75|1174.75|8
1758183900000|2025-09-18 08:25:00|1177.5|1175.5|1177.25|1175.25|1178|1176|1176.5|1174.5|7
1758184200000|2025-09-18 08:30:00|1177|1175|1176.5|1174.5|1178|1176|1176.5|1174.5|19
1758184500000|2025-09-18 08:35:00|1176|1174|1177.5|1175.5|1178.75|1176.75|1175.25|1173.25|15
1758184800000|2025-09-18 08:40:00|1177.25|1175.25|1175|1173|1178.5|1176.5|1175|1173|14
1758185100000|2025-09-18 08:45:00|1174.75|1172.75|1173|1171|1175.25|1173.25|1173|1171|14
1758185400000|2025-09-18 08:50:00|1173.25|1171.25|1175|1173|1175|1173|1173.25|1171.25|12
1758185700000|2025-09-18 08:55:00|1174.75|1172.75|1175.25|1173.25|1177.25|1175.25|1174.5|1172.5|15
1758186000000|2025-09-18 09:00:00|1175.5|1173.5|1174.75|1172.75|1177.75|1175.75|1174.75|1172.75|11
1758186300000|2025-09-18 09:05:00|1174.5|1172.5|1174.75|1172.75|1175|1173|1174.5|1172.5|3
1758186600000|2025-09-18 09:10:00|1174.5|1172.5|1173|1171|1175|1173|1172.5|1170.5|10
1758186900000|2025-09-18 09:15:00|1172.5|1170.5|1171.5|1169.5|1172.5|1170.5|1171|1169|13
1758187200000|2025-09-18 09:20:00|1171.75|1169.75|1172.5|1170.5|1173|1171|1171|1169|8
1758187500000|2025-09-18 09:25:00|1172.75|1170.75|1170.75|1168.75|1173.5|1171.5|1170.25|1168.25|25
1758187800000|2025-09-18 09:30:00|1170.5|1168.5|1170|1168|1170.75|1168.75|1169|1167|4
1758188100000|2025-09-18 09:35:00|1169.75|1167.75|1168.5|1166.5|1169.75|1167.75|1167.75|1165.75|29
1758188400000|2025-09-18 09:40:00|1168.25|1166.25|1168|1166|1168.5|1166.5|1166.75|1164.75|25
1758188700000|2025-09-18 09:45:00|1167.75|1165.75|1167.75|1165.75|1168.5|1166.5|1167.25|1165.25|6
1758189000000|2025-09-18 09:50:00|1168|1166|1167.5|1165.5|1172|1170|1167.5|1165.5|31
1758189300000|2025-09-18 09:55:00|1167.25|1165.25|1166.5|1164.5|1168.5|1166.5|1166.5|1164.5|7
1758189600000|2025-09-18 10:00:00|1166.25|1164.25|1168.25|1166.25|1168.5|1166.5|1166.25|1164.25|32
1758189900000|2025-09-18 10:05:00|1168.5|1166.5|1167|1165|1168.5|1166.5|1166.25|1164.25|7
1758190200000|2025-09-18 10:10:00|1166.75|1164.75|1166|1164|1167.75|1165.75|1165.75|1163.75|10
1758190500000|2025-09-18 10:15:00|1165.75|1163.75|1167|1165|1167|1165|1165.75|1163.75|13
1758190800000|2025-09-18 10:20:00|1167.25|1165.25|1168.5|1166.5|1168.5|1166.5|1166.5|1164.5|9
1758191100000|2025-09-18 10:25:00|1168.25|1166.25|1170|1168|1170.25|1168.25|1168|1166|11
1758191400000|2025-09-18 10:30:00|1170.25|1168.25|1169|1167|1170.25|1168.25|1169|1167|5
1758191700000|2025-09-18 10:35:00|1169.25|1167.25|1167.5|1165.5|1169.5|1167.5|1166.5|1164.5|9
1758192000000|2025-09-18 10:40:00|1167.75|1165.75|1168|1166|1168.5|1166.5|1167.5|1165.5|3
1758192300000|2025-09-18 10:45:00|1167.75|1165.75|1169|1167|1169.75|1167.75|1167.5|1165.5|7
1758192600000|2025-09-18 10:50:00|1168.75|1166.75|1169.75|1167.75|1171.25|1169.25|1168.5|1166.5|35
1758192900000|2025-09-18 10:55:00|1169.5|1167.5|1168.5|1166.5|1169.75|1167.75|1168.5|1166.5|2
1758193200000|2025-09-18 11:00:00|1167.75|1165.75|1167.5|1165.5|1168.5|1166.5|1166.75|1164.75|13
1758193500000|2025-09-18 11:05:00|1167.75|1165.75|1167.25|1165.25|1168|1166|1167.25|1165.25|2
1758193800000|2025-09-18 11:10:00|1167.5|1165.5|1166.25|1164.25|1167.5|1165.5|1165.25|1163.25|10
1758194100000|2025-09-18 11:15:00|1166|1164|1165.25|1163.25|1166|1164|1163.75|1161.75|53
1758194400000|2025-09-18 11:20:00|1165|1163|1162|1160|1165|1163|1162|1160|34
1758194700000|2025-09-18 11:25:00|1161.75|1159.75|1160|1158|1163|1161|1155.75|1153.75|108
1758195000000|2025-09-18 11:30:00|1159.75|1157.75|1162|1160|1163|1161|1159.5|1157.5|46
1758195300000|2025-09-18 11:35:00|1162.25|1160.25|1164|1162|1164.75|1162.75|1162|1160|20
1758195600000|2025-09-18 11:40:00|1163.75|1161.75|1161|1159|1163.75|1161.75|1160|1158|37
1758195900000|2025-09-18 11:45:00|1160.5|1158.5|1159|1157|1160.5|1158.5|1158.25|1156.25|35
1758196200000|2025-09-18 11:50:00|1158.75|1156.75|1158.5|1156.5|1159.25|1157.25|1157.5|1155.5|18
1758196500000|2025-09-18 11:55:00|1158.75|1156.75|1160|1158|1162|1160|1158.5|1156.5|28
1758196800000|2025-09-18 12:00:00|1159.75|1157.75|1163.5|1161.5|1163.5|1161.5|1159.25|1157.25|28
1758197100000|2025-09-18 12:05:00|1162.5|1160.5|1169.5|1167.5|1171.25|1169.25|1162.5|1160.5|67
1758197400000|2025-09-18 12:10:00|1171|1169|1170|1168|1172.25|1170.25|1169.75|1167.75|20
1758197700000|2025-09-18 12:15:00|1170.25|1168.25|1172.5|1170.5|1172.5|1170.5|1169.5|1167.5|7
1758198000000|2025-09-18 12:20:00|1172.25|1170.25|1177.5|1175.5|1180.25|1178.25|1172.25|1170.25|64
1758198300000|2025-09-18 12:25:00|1177|1175|1178.5|1176.5|1180|1178|1177|1175|29
1758198600000|2025-09-18 12:30:00|1178.25|1176.25|1178|1176|1178.25|1176.25|1173.25|1171.25|60
1758198900000|2025-09-18 12:35:00|1178.5|1176.5|1178.75|1176.75|1179.25|1177.25|1177.25|1175.25|23
1758199200000|2025-09-18 12:40:00|1179|1177|1180|1178|1182|1180|1179|1177|40
1758199500000|2025-09-18 12:45:00|1179.5|1177.5|1184|1182|1184.25|1182.25|1178.25|1176.25|33
1758199800000|2025-09-18 12:50:00|1183.25|1181.25|1182|1180|1183.5|1181.5|1180.25|1178.25|24
1758200100000|2025-09-18 12:55:00|1182.25|1180.25|1183.25|1181.25|1184.75|1182.75|1181.5|1179.5|32
1758200400000|2025-09-18 13:00:00|1183.5|1181.5|1180.5|1178.5|1183.75|1181.75|1180|1178|30
1758200700000|2025-09-18 13:05:00|1180.25|1178.25|1178.25|1176.25|1180.5|1178.5|1177|1175|51
1758201000000|2025-09-18 13:10:00|1178|1176|1179.75|1177.75|1180.5|1178.5|1177.5|1175.5|24
1758201300000|2025-09-18 13:15:00|1180|1178|1181|1179|1182.25|1180.25|1179.5|1177.5|57
1758201600000|2025-09-18 13:20:00|1180.75|1178.75|1181|1179|1181.5|1179.5|1179|1177|32
1758201900000|2025-09-18 13:25:00|1180.75|1178.75|1181|1179|1183|1181|1179.25|1177.25|41
1758202200000|2025-09-18 13:30:00|1181.25|1179.25|1176.75|1174.75|1181.25|1179.25|1176.5|1174.5|25
1758202500000|2025-09-18 13:35:00|1176.5|1174.5|1171|1169|1177|1175|1170.5|1168.5|60
1758202800000|2025-09-18 13:40:00|1171.25|1169.25|1168|1166|1172.5|1170.5|1167.5|1165.5|63
1758203100000|2025-09-18 13:45:00|1168.25|1166.25|1170|1168|1171|1169|1167.5|1165.5|18
1758203400000|2025-09-18 13:50:00|1170.25|1168.25|1169.5|1167.5|1173|1171|1169.5|1167.5|25
1758203700000|2025-09-18 13:55:00|1169.75|1167.75|1171.75|1169.75|1171.75|1169.75|1169.75|1167.75|9
1758204000000|2025-09-18 14:00:00|1172|1170|1179|1177|1180|1178|1172|1170|88
1758204300000|2025-09-18 14:05:00|1179.5|1177.5|1177.75|1175.75|1182.5|1180.5|1177.75|1175.75|47
1758204600000|2025-09-18 14:10:00|1178|1176|1180.25|1178.25|1181.5|1179.5|1177.75|1175.75|21
1758204900000|2025-09-18 14:15:00|1180.5|1178.5|1179.5|1177.5|1180.5|1178.5|1178.75|1176.75|25
1758205200000|2025-09-18 14:20:00|1179.75|1177.75|1176.5|1174.5|1181|1179|1176|1174|37
1758205500000|2025-09-18 14:25:00|1176.75|1174.75|1176.5|1174.5|1177.25|1175.25|1176|1174|29
1758205800000|2025-09-18 14:30:00|1176.75|1174.75|1180.5|1178.5|1180.75|1178.75|1176.75|1174.75|24
1758206100000|2025-09-18 14:35:00|1180.75|1178.75|1183|1181|1183.75|1181.75|1180.5|1178.5|33
1758206400000|2025-09-18 14:40:00|1183.25|1181.25|1183.25|1181.25|1185|1183|1182.75|1180.75|22
1758206700000|2025-09-18 14:45:00|1183|1181|1184.5|1182.5|1186.25|1184.25|1183|1181|26
1758207000000|2025-09-18 14:50:00|1184.75|1182.75|1183.5|1181.5|1186|1184|1183.5|1181.5|22
1758207300000|2025-09-18 14:55:00|1183.25|1181.25|1183.75|1181.75|1183.75|1181.75|1182.5|1180.5|18
1758207600000|2025-09-18 15:00:00|1184|1182|1187.25|1185.25|1188|1186|1183.75|1181.75|35
1758207900000|2025-09-18 15:05:00|1187.5|1185.5|1187.5|1185.5|1188.75|1186.75|1186.5|1184.5|37
1758208200000|2025-09-18 15:10:00|1187.75|1185.75|1189.5|1187.5|1189.5|1187.5|1186.75|1184.75|45
1758208500000|2025-09-18 15:15:00|1189.25|1187.25|1190.75|1188.75|1191.5|1189.5|1188|1186|51
1758208800000|2025-09-18 15:20:00|1191.25|1189.25|1186.5|1184.5|1191.5|1189.5|1186.5|1184.5|59
1758209100000|2025-09-18 15:25:00|1186.75|1184.75|1187|1185|1187.5|1185.5|1184.75|1182.75|46
1758209400000|2025-09-18 15:30:00|1187.25|1185.25|1187.75|1185.75|1188|1186|1185.5|1183.5|26
1758209700000|2025-09-18 15:35:00|1188|1186|1188.25|1186.25|1189.5|1187.5|1187.75|1185.75|18
1758210000000|2025-09-18 15:40:00|1188|1186|1186.75|1184.75|1189.25|1187.25|1186.5|1184.5|24
1758210300000|2025-09-18 15:45:00|1186.5|1184.5|1187.25|1185.25|1187.5|1185.5|1186.25|1184.25|16
1758210600000|2025-09-18 15:50:00|1187|1185|1186.25|1184.25|1187.25|1185.25|1185.75|1183.75|19
1758210900000|2025-09-18 15:55:00|1186|1184|1185.5|1183.5|1186.75|1184.75|1185.25|1183.25|10
1758211200000|2025-09-18 16:00:00|1185.75|1183.75|1184.25|1182.25|1186|1184|1183.75|1181.75|20
1758211500000|2025-09-18 16:05:00|1184|1182|1184|1182|1185|1183|1182.5|1180.5|33
1758211800000|2025-09-18 16:10:00|1183.75|1181.75|1184.75|1182.75|1185.25|1183.25|1183.75|1181.75|7
1758212100000|2025-09-18 16:15:00|1185|1183|1183|1181|1186|1184|1183|1181|26
1758212400000|2025-09-18 16:20:00|1182.75|1180.75|1183.5|1181.5|1183.5|1181.5|1182|1180|7
1758212700000|2025-09-18 16:25:00|1183.25|1181.25|1183.5|1181.5|1184|1182|1183.25|1181.25|5
1758213000000|2025-09-18 16:30:00|1183.75|1181.75|1185.25|1183.25|1185.25|1183.25|1182.75|1180.75|18
1758213300000|2025-09-18 16:35:00|1185|1183|1189.5|1187.5|1189.5|1187.5|1185|1183|26
1758213600000|2025-09-18 16:40:00|1189.75|1187.75|1188.25|1186.25|1190.75|1188.75|1187.75|1185.75|25
1758213900000|2025-09-18 16:45:00|1188|1186|1187.5|1185.5|1188.75|1186.75|1187.5|1185.5|5
1758214200000|2025-09-18 16:50:00|1187.25|1185.25|1186.5|1184.5|1188|1186|1186.5|1184.5|17
1758214500000|2025-09-18 16:55:00|1186.25|1184.25|1188|1186|1189.25|1187.25|1186.25|1184.25|126
1758214800000|2025-09-18 17:00:00|1188.25|1186.25|1186|1184|1188.5|1186.5|1185|1183|44
1758215100000|2025-09-18 17:05:00|1186.25|1184.25|1184.5|1182.5|1186.25|1184.25|1184.5|1182.5|11
1758215400000|2025-09-18 17:10:00|1184.75|1182.75|1186.25|1184.25|1186.75|1184.75|1184.5|1182.5|30
1758215700000|2025-09-18 17:15:00|1186.5|1184.5|1188.75|1186.75|1189.25|1187.25|1186.25|1184.25|28
1758216000000|2025-09-18 17:20:00|1189|1187|1188.5|1186.5|1189.5|1187.5|1188|1186|24
1758216300000|2025-09-18 17:25:00|1188.25|1186.25|1188.75|1186.75|1189.25|1187.25|1187.75|1185.75|7
1758216600000|2025-09-18 17:30:00|1188.5|1186.5|1188.25|1186.25|1189|1187|1188.25|1186.25|7
1758216900000|2025-09-18 17:35:00|1188|1186|1187.5|1185.5|1188.25|1186.25|1187|1185|7
1758217200000|2025-09-18 17:40:00|1187.75|1185.75|1187.25|1185.25|1187.75|1185.75|1187|1185|2
1758217500000|2025-09-18 17:45:00|1187.5|1185.5|1187.5|1185.5|1187.75|1185.75|1187|1185|2
1758217800000|2025-09-18 17:50:00|1187.25|1185.25|1188|1186|1188.25|1186.25|1187.25|1185.25|4
1758218100000|2025-09-18 17:55:00|1187.75|1185.75|1188.25|1186.25|1188.25|1186.25|1187.75|1185.75|2
1758218400000|2025-09-18 18:00:00|1188.5|1186.5|1188.75|1186.75|1188.75|1186.75|1188|1186|1
1758218700000|2025-09-18 18:05:00|1188.5|1186.5|1189|1187|1189.75|1187.75|1188.5|1186.5|7
1758219000000|2025-09-18 18:10:00|1189.25|1187.25|1189.5|1187.5|1189.5|1187.5|1189|1187|1
1758219300000|2025-09-18 18:15:00|1189.75|1187.75|1188.75|1186.75|1189.75|1187.75|1188.75|1186.75|5
1758219600000|2025-09-18 18:20:00|1188.25|1186.25|1188.25|1186.25|1188.75|1186.75|1188.25|1186.25|3
1758219900000|2025-09-18 18:25:00|1188|1186|1187.5|1185.5|1188.75|1186.75|1187.25|1185.25|15
1758220200000|2025-09-18 18:30:00|1187.75|1185.75|1187.5|1185.5|1188.5|1186.5|1187.5|1185.5|13
1758220500000|2025-09-18 18:35:00|1187.75|1185.75|1187.25|1185.25|1187.75|1185.75|1187.25|1185.25|2
1758220800000|2025-09-18 18:40:00|1187|1185|1186.75|1184.75|1187.25|1185.25|1186.25|1184.25|8
1758221100000|2025-09-18 18:45:00|1186.5|1184.5|1187.5|1185.5|1188|1186|1186.25|1184.25|10
1758221400000|2025-09-18 18:50:00|1187.75|1185.75|1188|1186|1188|1186|1187.75|1185.75|1
1758221700000|2025-09-18 18:55:00|1187.5|1185.5|1187.25|1185.25|1188|1186|1187.25|1185.25|7
1758222000000|2025-09-18 19:00:00|1187.5|1185.5|1187.25|1185.25|1187.5|1185.5|1187.25|1185.25|5
1758222300000|2025-09-18 19:05:00|1187.5|1185.5|1187.5|1185.5|1187.5|1185.5|1187.25|1185.25|0
1758222600000|2025-09-18 19:10:00|1187.75|1185.75|1188|1186|1188.25|1186.25|1187.75|1185.75|7
1758222900000|2025-09-18 19:15:00|1188.25|1186.25|1189.75|1187.75|1190|1188|1188.25|1186.25|10
1758223200000|2025-09-18 19:20:00|1189.5|1187.5|1188.75|1186.75|1189.75|1187.75|1188.5|1186.5|12
1758223500000|2025-09-18 19:25:00|1188.5|1186.5|1187.5|1185.5|1188.75|1186.75|1187.5|1185.5|2
1758223800000|2025-09-18 19:30:00|1187.75|1185.75|1187.5|1185.5|1187.75|1185.75|1187.25|1185.25|4
1758224100000|2025-09-18 19:35:00|1187.25|1185.25|1187.25|1185.25|1187.5|1185.5|1187.25|1185.25|6
1758224400000|2025-09-18 19:40:00|1187|1185|1185.5|1183.5|1187.25|1185.25|1185.5|1183.5|8
1758224700000|2025-09-18 19:45:00|1185.25|1183.25|1185.25|1183.25|1185.75|1183.75|1185.25|1183.25|2
1758225000000|2025-09-18 19:50:00|1184.75|1182.75|1185.5|1183.5|1186|1184|1184.5|1182.5|32
1758225300000|2025-09-18 19:55:00|1186.25|1184.25|1184.5|1182.5|1186.75|1184.75|1184.5|1182.5|30
1758225600000|2025-09-18 20:00:00|1184.25|1182.25|1184.5|1182.5|1184.75|1182.75|1183.5|1181.5|8
1758225900000|2025-09-18 20:05:00|1184.25|1182.25|1183.75|1181.75|1184.25|1182.25|1183.75|1181.75|0
1758226200000|2025-09-18 20:10:00|1184|1182|1183.5|1181.5|1184|1182|1183.5|1181.5|3
1758226500000|2025-09-18 20:15:00|1183.75|1181.75|1183.25|1181.25|1184|1182|1183.25|1181.25|3
1758226800000|2025-09-18 20:20:00|1183.5|1181.5|1183.75|1181.75|1184|1182|1183.5|1181.5|2
1758227100000|2025-09-18 20:25:00|1184|1182|1183.75|1181.75|1184|1182|1183.75|1181.75|2
1758227400000|2025-09-18 20:30:00|1183.5|1181.5|1183.5|1181.5|1183.75|1181.75|1183|1181|6
1758227700000|2025-09-18 20:35:00|1183.25|1181.25|1183.5|1181.5|1183.5|1181.5|1183|1181|0
1758228000000|2025-09-18 20:40:00|1183.75|1181.75|1183.5|1181.5|1183.75|1181.75|1183.5|1181.5|0
1758228300000|2025-09-18 20:45:00|1183.25|1181.25|1183.5|1181.5|1183.5|1181.5|1183.25|1181.25|0
1758228600000|2025-09-18 20:50:00|1183.25|1181.25|1183.5|1181.5|1183.5|1181.5|1183|1181|5
1758228900000|2025-09-18 20:55:00|1183.25|1181.25|1183|1181|1183.5|1181.5|1182.25|1180.25|12
1758232800000|2025-09-18 22:00:00|1184|1184|1184.5|1182.5|1184.75|1184|1184|1182.5|1
1758233100000|2025-09-18 22:05:00|1184.75|1182.75|1184.5|1182.5|1184.75|1182.75|1184.5|1182.5|1
1758233400000|2025-09-18 22:10:00|1183.75|1181.75|1183|1181|1183.75|1181.75|1182.75|1180.75|3
1758233700000|2025-09-18 22:15:00|1183.75|1181.75|1183.5|1181.5|1184.25|1182.25|1183.5|1181.5|2
1758236400000|2025-09-18 23:00:00|1184.25|1182.25|1184.5|1182.5|1185.75|1182.75|1183.75|1180.25|0
1758236700000|2025-09-18 23:05:00|1184.25|1182.25|1184.25|1182.25|1184.5|1182.5|1184.25|1182.25|0
1758237000000|2025-09-18 23:10:00|1184|1182|1184.25|1182.25|1184.25|1182.25|1184|1182|0
1758237300000|2025-09-18 23:15:00|1183.75|1181.75|1184.25|1182.25|1184.25|1182.25|1183.75|1181.75|1
1758237600000|2025-09-18 23:20:00|1184|1182|1182.75|1180.75|1184.25|1182.25|1182.75|1180.75|1
1758237900000|2025-09-18 23:25:00|1182.5|1180.5|1182.5|1180.5|1182.5|1180.5|1181.75|1179.75|1
1758238200000|2025-09-18 23:30:00|1182.25|1180.25|1182.75|1180.75|1182.75|1180.75|1182.25|1180.25|1
1758238500000|2025-09-18 23:35:00|1182.25|1180.25|1182.5|1180.5|1182.5|1180.5|1182.25|1180.25|1
1758238800000|2025-09-18 23:40:00|1182.25|1180.25|1182.25|1180.25|1183|1181|1181.75|1179.75|3
1758239100000|2025-09-18 23:45:00|1182.5|1180.5|1182.75|1180.75|1182.75|1180.75|1182.25|1180.25|4
1758239700000|2025-09-18 23:55:00|1183|1181|1183|1181|1183|1181|1183|1181|0
1758240000000|2025-09-19 00:00:00|1184.25|1182.25|1183.75|1181.75|1184.25|1182.25|1183.5|1181.5|3
1758240300000|2025-09-19 00:05:00|1183.5|1181.5|1183.5|1181.5|1183.75|1181.75|1183.5|1181.5|0
1758240600000|2025-09-19 00:10:00|1183|1181|1183.25|1181.25|1183.25|1181.25|1182.5|1180.5|1
1758240900000|2025-09-19 00:15:00|1183.5|1181.5|1182.75|1180.75|1183.75|1181.75|1182.5|1180.5|0
1758241200000|2025-09-19 00:20:00|1182.5|1180.5|1182|1180|1182.5|1180.5|1182|1180|2
1758241500000|2025-09-19 00:25:00|1181.5|1179.5|1180.75|1178.75|1181.5|1179.5|1179.25|1177.25|8
1758241800000|2025-09-19 00:30:00|1181.25|1179.25|1180.5|1178.5|1181.25|1179.25|1180.25|1178.25|1
1758242100000|2025-09-19 00:35:00|1182.25|1177.25|1181|1179|1182.25|1179.5|1180.5|1177.25|1
1758242400000|2025-09-19 00:40:00|1180.75|1178.75|1182.25|1177.25|1182.25|1178.75|1180|1177.25|0
1758242700000|2025-09-19 00:45:00|1181|1179|1180.5|1178.5|1182.25|1179|1180.5|1177.25|0
1758243000000|2025-09-19 00:50:00|1182.25|1177.25|1181|1179|1182.25|1179|1181|1177.25|1
1758243300000|2025-09-19 00:55:00|1181.25|1179.25|1181.25|1179.25|1181.25|1179.25|1181|1179|0
1758243600000|2025-09-19 01:00:00|1181|1179|1182|1180|1182|1180|1181|1179|4
1758243900000|2025-09-19 01:05:00|1183|1181|1187.75|1185.75|1187.75|1185.75|1183|1181|15
1758244200000|2025-09-19 01:10:00|1187.5|1185.5|1186.75|1184.75|1188.25|1186.25|1186.5|1184.5|5
1758244500000|2025-09-19 01:15:00|1187|1185|1186.75|1184.75|1187|1185|1186.5|1184.5|1
1758244800000|2025-09-19 01:20:00|1186.5|1184.5|1186.75|1184.75|1187.25|1185.25|1186.25|1184.25|5
1758245100000|2025-09-19 01:25:00|1186.5|1184.5|1185.25|1183.25|1186.75|1184.75|1184.75|1182.75|8
1758245400000|2025-09-19 01:30:00|1185.5|1183.5|1187.25|1185.25|1187.25|1185.25|1185.5|1183.5|1
1758245700000|2025-09-19 01:35:00|1187.5|1185.5|1187.75|1185.75|1187.75|1185.75|1186.75|1184.75|1
1758246000000|2025-09-19 01:40:00|1188.25|1186.25|1187.75|1185.75|1188.5|1186.5|1187.75|1185.75|2
1758246300000|2025-09-19 01:45:00|1187.5|1185.5|1185.25|1183.25|1187.75|1185.75|1185|1183|5
1758246600000|2025-09-19 01:50:00|1184.75|1182.75|1182.5|1180.5|1184.75|1182.75|1181.25|1179.25|5
1758246900000|2025-09-19 01:55:00|1183.75|1178.75|1181.25|1179.25|1183.75|1180.25|1181.25|1178.75|0
1758247200000|2025-09-19 02:00:00|1181.5|1179.5|1184.25|1179.25|1184.5|1180.5|1181.5|1179.25|4
1758247800000|2025-09-19 02:10:00|1184.5|1179.5|1184|1182|1184.5|1182|1183.5|1179.5|0
1758248100000|2025-09-19 02:15:00|1184.25|1182.25|1184.5|1182.5|1184.75|1182.75|1184.25|1182.25|1
1758248400000|2025-09-19 02:20:00|1184.75|1182.75|1186.5|1184.5|1186.75|1184.75|1184.75|1182.75|3
1758248700000|2025-09-19 02:25:00|1186.75|1184.75|1187|1185|1188.75|1185|1186.75|1183.75|2
1758249000000|2025-09-19 02:30:00|1186.75|1184.75|1187|1185|1188.25|1185|1186.5|1183.25|0
1758249600000|2025-09-19 02:40:00|1188|1186|1188.25|1186.25|1189|1187|1188|1186|3
1758249900000|2025-09-19 02:45:00|1188.5|1186.5|1188|1186|1188.75|1186.75|1187.75|1185.75|3
1758250200000|2025-09-19 02:50:00|1188.25|1186.25|1188.25|1186.25|1189|1187|1187.5|1185.5|2
1758250500000|2025-09-19 02:55:00|1188|1186|1187.5|1185.5|1188.75|1186|1186.75|1183.75|2
1758250800000|2025-09-19 03:00:00|1187.75|1185.75|1189.25|1184.25|1189.25|1186|1187.25|1184.25|1
1758251100000|2025-09-19 03:05:00|1187.5|1185.5|1188|1186|1189.25|1186|1187.5|1184.25|0
1758251400000|2025-09-19 03:10:00|1189.25|1184.25|1189.75|1184.75|1190|1186|1187.5|1184.25|0
1758251700000|2025-09-19 03:15:00|1189.5|1184.5|1189.75|1184.75|1189.75|1184.75|1189.5|1184.5|0
1758252000000|2025-09-19 03:20:00|1190|1185|1189.5|1187.5|1190.5|1187.75|1189.25|1185|0
1758252300000|2025-09-19 03:25:00|1189.25|1187.25|1189.25|1187.25|1189.75|1187.75|1189.25|1187.25|1
1758252600000|2025-09-19 03:30:00|1189.5|1187.5|1189.75|1187.75|1189.75|1187.75|1189.25|1187.25|0
1758252900000|2025-09-19 03:35:00|1189.25|1187.25|1189.75|1187.75|1190.25|1188.25|1189.25|1187.25|2
1758253200000|2025-09-19 03:40:00|1189.5|1187.5|1190.5|1188.5|1190.5|1188.5|1189.5|1187.5|5
1758253500000|2025-09-19 03:45:00|1190.75|1188.75|1192.5|1190.5|1192.5|1190.5|1190.75|1188.75|8
1758253800000|2025-09-19 03:50:00|1192.75|1190.75|1191.25|1189.25|1192.75|1190.75|1191|1189|11
1758254100000|2025-09-19 03:55:00|1191.5|1189.5|1191.5|1189.5|1191.75|1189.75|1190.75|1188.75|5
1758254400000|2025-09-19 04:00:00|1191.75|1189.75|1193|1191|1193|1191|1191.75|1189.75|3
1758254700000|2025-09-19 04:05:00|1193.25|1191.25|1194.25|1192.25|1195.75|1192.5|1193|1190.75|15
1758255000000|2025-09-19 04:10:00|1194.5|1192.5|1194.25|1192.25|1194.75|1192.75|1194.25|1192.25|2
1758255300000|2025-09-19 04:15:00|1194.5|1192.5|1195.25|1193.25|1195.5|1193.5|1194.5|1192.5|7
1758255600000|2025-09-19 04:20:00|1195|1193|1195.25|1193.25|1196.25|1193.25|1194.5|1191.25|0
1758255900000|2025-09-19 04:25:00|1195.5|1193.5|1194.75|1192.75|1195.5|1193.5|1194.25|1192.25|2
1758256200000|2025-09-19 04:30:00|1194.5|1192.5|1194.25|1192.25|1194.75|1192.75|1193.75|1191.75|2
1758256500000|2025-09-19 04:35:00|1194|1192|1195|1193|1195|1193|1194|1192|1
1758257100000|2025-09-19 04:45:00|1195.25|1193.25|1194|1192|1195.5|1193.5|1194|1192|2
1758257400000|2025-09-19 04:50:00|1194.25|1192.25|1194|1192|1194.25|1192.25|1194|1192|0
1758257700000|2025-09-19 04:55:00|1194.25|1192.25|1195.25|1193.25|1195.5|1193.5|1194.25|1192.25|2
1758258000000|2025-09-19 05:00:00|1195|1193|1195.5|1193.5|1195.75|1193.75|1194.5|1192.5|5
1758258300000|2025-09-19 05:05:00|1195.25|1193.25|1195.5|1193.5|1195.75|1193.75|1195|1193|16
1758258600000|2025-09-19 05:10:00|1195.25|1193.25|1194.75|1192.75|1195.5|1193.5|1194.75|1192.75|1
1758258900000|2025-09-19 05:15:00|1194.5|1192.5|1194.5|1192.5|1195|1193|1194.5|1192.5|0
1758259200000|2025-09-19 05:20:00|1194.25|1192.25|1193.25|1191.25|1194.25|1192.25|1193.25|1191.25|1
1758259500000|2025-09-19 05:25:00|1193|1191|1193.25|1191.25|1193.75|1191.75|1192.75|1190.75|2
1758259800000|2025-09-19 05:30:00|1193|1191|1191.25|1189.25|1193.25|1191.25|1190.5|1188.5|14
1758260100000|2025-09-19 05:35:00|1191|1189|1191.25|1189.25|1191.25|1189.25|1190.5|1188.5|1
1758260400000|2025-09-19 05:40:00|1191.5|1189.5|1191.25|1189.25|1191.5|1189.5|1190.5|1188.5|0
1758260700000|2025-09-19 05:45:00|1191|1189|1191|1189|1191.25|1189.25|1190.75|1188.75|0
1758261000000|2025-09-19 05:50:00|1190.75|1188.75|1187.25|1185.25|1191.75|1189.75|1187.25|1185.25|24
1758261300000|2025-09-19 05:55:00|1187.5|1185.5|1186.25|1184.25|1188.25|1186.25|1185.5|1183.5|20
1758261600000|2025-09-19 06:00:00|1186|1184|1186.5|1184.5|1186.5|1184.5|1185|1183|5
1758261900000|2025-09-19 06:05:00|1186.25|1184.25|1183.75|1181.75|1186.75|1184.75|1183.25|1181.25|24
1758262200000|2025-09-19 06:10:00|1184|1182|1183.75|1181.75|1184.25|1182.25|1183|1181|6
1758262500000|2025-09-19 06:15:00|1184|1182|1182.75|1180.75|1184.75|1182.75|1182.5|1180.5|11
1758262800000|2025-09-19 06:20:00|1183|1181|1183|1181|1183.25|1181.25|1182.5|1180.5|2
1758263100000|2025-09-19 06:25:00|1183.25|1181.25|1183|1181|1184.25|1182.25|1182.75|1180.75|11
1758263400000|2025-09-19 06:30:00|1182.75|1180.75|1181|1179|1183|1181|1181|1179|8
1758263700000|2025-09-19 06:35:00|1180.75|1178.75|1179|1177|1180.75|1178.75|1177.5|1175.5|25
1758264000000|2025-09-19 06:40:00|1178.75|1176.75|1180.75|1178.75|1181.25|1179.25|1178.75|1176.75|9
1758264300000|2025-09-19 06:45:00|1181|1179|1179.75|1177.75|1181|1179|1179.5|1177.5|1
1758264600000|2025-09-19 06:50:00|1180|1178|1180.25|1178.25|1180.5|1178.5|1179.25|1177.25|3
1758264900000|2025-09-19 06:55:00|1180|1178|1179.75|1177.75|1181.5|1179.5|1179.5|1177.5|7
1758265200000|2025-09-19 07:00:00|1179.5|1177.5|1175|1173|1181|1179|1174.5|1172.5|34
1758265500000|2025-09-19 07:05:00|1174.75|1172.75|1174.5|1172.5|1174.75|1172.75|1172.25|1170.25|19
1758265800000|2025-09-19 07:10:00|1174.25|1172.25|1175.5|1173.5|1176.25|1174.25|1174.25|1172.25|10
1758266100000|2025-09-19 07:15:00|1175.25|1173.25|1178.5|1176.5|1178.5|1176.5|1175.25|1173.25|7
1758266400000|2025-09-19 07:20:00|1178.75|1176.75|1179.5|1177.5|1179.5|1177.5|1178.75|1176.75|1
1758266700000|2025-09-19 07:25:00|1179.25|1177.25|1180.25|1178.25|1180.25|1178.25|1179.25|1177.25|12
1758267000000|2025-09-19 07:30:00|1180.5|1178.5|1180.25|1178.25|1180.75|1178.75|1179.5|1177.5|9
1758267300000|2025-09-19 07:35:00|1180|1178|1179.5|1177.5|1180.25|1178.25|1179.5|1177.5|0
1758267600000|2025-09-19 07:40:00|1179.25|1177.25|1177.25|1175.25|1179.25|1177.25|1177|1175|7
1758267900000|2025-09-19 07:45:00|1177|1175|1177|1175|1177|1175|1175.75|1173.75|2
1758268200000|2025-09-19 07:50:00|1177.25|1175.25|1175.25|1173.25|1177.75|1175.75|1175.25|1173.25|4
1758268500000|2025-09-19 07:55:00|1175.5|1173.5|1175|1173|1175.5|1173.5|1175|1173|2
1758268800000|2025-09-19 08:00:00|1174.75|1172.75|1176.25|1174.25|1176.5|1174.5|1173|1171|17
1758269100000|2025-09-19 08:05:00|1176|1174|1174.5|1172.5|1176|1174|1174.25|1172.25|8
1758269400000|2025-09-19 08:10:00|1174.75|1172.75|1174|1172|1175.75|1173.75|1174|1172|4
1758269700000|2025-09-19 08:15:00|1173.75|1171.75|1173.5|1171.5|1174.75|1172.75|1172.75|1170.75|9
1758270000000|2025-09-19 08:20:00|1174|1172|1175.25|1173.25|1175.25|1173.25|1173.5|1171.5|7
1758270300000|2025-09-19 08:25:00|1175|1173|1174.5|1172.5|1175|1173|1173.75|1171.75|4
1758270600000|2025-09-19 08:30:00|1174.75|1172.75|1176.5|1174.5|1177|1175|1174.75|1172.75|11
1758270900000|2025-09-19 08:35:00|1176.25|1174.25|1175|1173|1177.5|1175.5|1175|1173|14
1758271200000|2025-09-19 08:40:00|1174.75|1172.75|1174|1172|1175.5|1173.5|1174|1172|8
1758271500000|2025-09-19 08:45:00|1174.75|1172.75|1177.5|1175.5|1178.5|1176.5|1174.25|1172.25|33
1758271800000|2025-09-19 08:50:00|1177.25|1175.25|1177.5|1175.5|1178|1176|1176.75|1174.75|7
1758272100000|2025-09-19 08:55:00|1177.75|1175.75|1177.75|1175.75|1178|1176|1177.5|1175.5|6
1758272400000|2025-09-19 09:00:00|1177.5|1175.5|1179|1177|1179|1177|1177.25|1175.25|6
1758272700000|2025-09-19 09:05:00|1178.75|1176.75|1177.75|1175.75|1179|1177|1177.75|1175.75|1
1758273000000|2025-09-19 09:10:00|1177.5|1175.5|1179.25|1177.25|1179.5|1177.5|1177.5|1175.5|4
1758273300000|2025-09-19 09:15:00|1179|1177|1179.5|1177.5|1179.5|1177.5|1178|1176|3
1758273600000|2025-09-19 09:20:00|1179.75|1177.75|1179.25|1177.25|1179.75|1177.75|1179|1177|4
1758273900000|2025-09-19 09:25:00|1179.5|1177.5|1178.25|1176.25|1179.5|1177.5|1178|1176|4
1758274200000|2025-09-19 09:30:00|1178|1176|1178|1176|1178.5|1176.5|1177.75|1175.75|1
1758274500000|2025-09-19 09:35:00|1177.75|1175.75|1177.5|1175.5|1178.25|1176.25|1177.5|1175.5|1
1758274800000|2025-09-19 09:40:00|1177.75|1175.75|1177.5|1175.5|1178.25|1176.25|1177.25|1175.25|13
1758275100000|2025-09-19 09:45:00|1177.75|1175.75|1177|1175|1178|1176|1175.75|1173.75|22
1758275400000|2025-09-19 09:50:00|1176.75|1174.75|1176.5|1174.5|1177|1175|1175.75|1173.75|11
1758275700000|2025-09-19 09:55:00|1176.75|1174.75|1175.5|1173.5|1176.75|1174.75|1175.5|1173.5|4
1758276000000|2025-09-19 10:00:00|1175.25|1173.25|1175.5|1173.5|1175.5|1173.5|1174.5|1172.5|2
1758276300000|2025-09-19 10:05:00|1175.25|1173.25|1174|1172|1175.25|1173.25|1172.75|1170.75|7
1758276600000|2025-09-19 10:10:00|1173.75|1171.75|1175.75|1173.75|1175.75|1173.75|1173.25|1171.25|7
1758276900000|2025-09-19 10:15:00|1175.5|1173.5|1175|1173|1175.5|1173.5|1174.5|1172.5|1
1758277200000|2025-09-19 10:20:00|1174.75|1172.75|1174|1172|1175.25|1173.25|1174|1172|4
1758277500000|2025-09-19 10:25:00|1173.75|1171.75|1174|1172|1174|1172|1173.25|1171.25|2
1758277800000|2025-09-19 10:30:00|1173.75|1171.75|1174.5|1172.5|1174.75|1172.75|1173.5|1171.5|11
1758278100000|2025-09-19 10:35:00|1174.25|1172.25|1174.5|1172.5|1174.5|1172.5|1174.25|1172.25|0
1758278400000|2025-09-19 10:40:00|1174.25|1172.25|1174.5|1172.5|1174.75|1172.75|1174|1172|3
1758278700000|2025-09-19 10:45:00|1174.75|1172.75|1174.75|1172.75|1175|1173|1174|1172|2
1758279000000|2025-09-19 10:50:00|1175.5|1173.5|1175|1173|1175.5|1173.5|1175|1173|8
1758279300000|2025-09-19 10:55:00|1175.25|1173.25|1176|1174|1176|1174|1175|1173|2
1758279600000|2025-09-19 11:00:00|1175.75|1173.75|1178|1176|1179.5|1177.5|1175.25|1173.25|23
1758279900000|2025-09-19 11:05:00|1177.75|1175.75|1178|1176|1178.5|1176.5|1177.5|1175.5|1
1758280200000|2025-09-19 11:10:00|1177.75|1175.75|1180|1178|1180|1178|1177.5|1175.5|23
1758280500000|2025-09-19 11:15:00|1179.75|1177.75|1181.25|1179.25|1181.75|1179.75|1179.75|1177.75|15
1758280800000|2025-09-19 11:20:00|1181|1179|1184|1182|1184|1182|1181|1179|26
1758281100000|2025-09-19 11:25:00|1184.5|1182.5|1182.75|1180.75|1184.5|1182.5|1182|1180|10
1758281400000|2025-09-19 11:30:00|1183.5|1181.5|1181.75|1179.75|1183.75|1181.75|1179.5|1177.5|18
1758281700000|2025-09-19 11:35:00|1181.5|1179.5|1181.75|1179.75|1182|1180|1181.25|1179.25|2
1758282000000|2025-09-19 11:40:00|1181.5|1179.5|1183.25|1181.25|1183.25|1181.25|1179.75|1177.75|20
1758282300000|2025-09-19 11:45:00|1183.75|1181.75|1182|1180|1184|1182|1181.75|1179.75|4
1758282600000|2025-09-19 11:50:00|1181.75|1179.75|1182.75|1180.75|1183|1181|1181.75|1179.75|4
1758282900000|2025-09-19 11:55:00|1183|1181|1181.5|1179.5|1183|1181|1181.25|1179.25|5
1758283200000|2025-09-19 12:00:00|1181.25|1179.25|1175.75|1173.75|1181.5|1179.5|1175.5|1173.5|23
1758283500000|2025-09-19 12:05:00|1175.5|1173.5|1172.25|1170.25|1175.75|1173.75|1172.25|1170.25|15
1758283800000|2025-09-19 12:10:00|1172|1170|1174|1172|1175.5|1173.5|1171|1169|21
1758284100000|2025-09-19 12:15:00|1173.75|1171.75|1176|1174|1176.25|1174.25|1173.75|1171.75|12
1758284400000|2025-09-19 12:20:00|1176.25|1174.25|1175.5|1173.5|1176.25|1174.25|1174|1171.25|7
1758284700000|2025-09-19 12:25:00|1175|1173|1174.25|1172.25|1177.75|1175.75|1174.25|1172.25|28
1758285000000|2025-09-19 12:30:00|1174|1172|1169.5|1167.5|1175.75|1173.75|1169|1167|62
1758285300000|2025-09-19 12:35:00|1169.25|1167.25|1172.5|1170.5|1172.75|1170.75|1168.5|1166.5|55
1758285600000|2025-09-19 12:40:00|1172.75|1170.75|1167|1165|1172.75|1170.75|1165.25|1163.25|61
1758285900000|2025-09-19 12:45:00|1167.5|1165.5|1166.25|1164.25|1167.5|1165.5|1164.5|1162.5|38
1758286200000|2025-09-19 12:50:00|1166|1164|1167.5|1165.5|1168.75|1166.75|1165.25|1163.25|16
1758286500000|2025-09-19 12:55:00|1168|1166|1170.25|1168.25|1171|1169|1167.5|1165.5|22
1758286800000|2025-09-19 13:00:00|1169.5|1167.5|1172.75|1170.75|1173|1171|1168.75|1166.75|19
1758287100000|2025-09-19 13:05:00|1172.5|1170.5|1171|1169|1174.5|1172.5|1171|1169|16
1758287400000|2025-09-19 13:10:00|1170.75|1168.75|1171.25|1169.25|1171.25|1169.25|1169.75|1167.75|18
1758287700000|2025-09-19 13:15:00|1171|1169|1170|1168|1171.25|1169.25|1170|1168|21
1758288000000|2025-09-19 13:20:00|1169.75|1167.75|1169.25|1167.25|1170|1168|1168.5|1166.5|24
1758288300000|2025-09-19 13:25:00|1169|1167|1169|1167|1169.25|1167.25|1167.5|1165.5|12
1758288600000|2025-09-19 13:30:00|1169.5|1167.5|1168|1166|1171.25|1169.25|1167.25|1165.25|32
1758288900000|2025-09-19 13:35:00|1168.25|1166.25|1163.5|1161.5|1169.75|1167.75|1163|1161|36
1758289200000|2025-09-19 13:40:00|1163|1161|1164|1162|1165.75|1163.75|1163|1161|57
1758289500000|2025-09-19 13:45:00|1163.75|1161.75|1164.75|1162.75|1165|1163|1163.25|1161.25|26
1758289800000|2025-09-19 13:50:00|1164.5|1162.5|1168|1166|1169.25|1167.25|1164.25|1162.25|29
1758290100000|2025-09-19 13:55:00|1168.25|1166.25|1165.25|1163.25|1168.5|1166.5|1165|1163|22
1758290400000|2025-09-19 14:00:00|1165.5|1163.5|1165.75|1163.75|1166.5|1164.5|1163|1161|29
1758290700000|2025-09-19 14:05:00|1165.5|1163.5|1167|1165|1167.25|1165.25|1162.5|1160.5|40
1758291000000|2025-09-19 14:10:00|1167.25|1165.25|1168|1166|1170.5|1168.5|1167|1165|49
1758291300000|2025-09-19 14:15:00|1167.75|1165.75|1166|1164|1168.5|1166.5|1165|1163|29
1758291600000|2025-09-19 14:20:00|1166.25|1164.25|1168.5|1166.5|1168.75|1166.75|1165.75|1163.75|13
1758291900000|2025-09-19 14:25:00|1168|1166|1169|1167|1170.5|1168.5|1168|1166|21
1758292200000|2025-09-19 14:30:00|1168.75|1166.75|1169.5|1167.5|1170|1168|1165.5|1163.5|65
1758292500000|2025-09-19 14:35:00|1169.25|1167.25|1172|1170|1172|1170|1169|1167|27
1758292800000|2025-09-19 14:40:00|1172.25|1170.25|1167.75|1165.75|1172.5|1170.5|1166|1164|68
1758293100000|2025-09-19 14:45:00|1167.5|1165.5|1166.5|1164.5|1168|1166|1165.25|1163.25|51
1758293400000|2025-09-19 14:50:00|1166|1164|1170|1168|1170.75|1168.75|1165.5|1163.5|50
1758293700000|2025-09-19 14:55:00|1169.75|1167.75|1166|1164|1170.25|1168.25|1166|1164|16
1758294000000|2025-09-19 15:00:00|1166.25|1164.25|1167|1165|1168|1166|1164.75|1162.75|55
1758294300000|2025-09-19 15:05:00|1166.75|1164.75|1165.25|1163.25|1167|1165|1164.75|1162.75|41
1758294600000|2025-09-19 15:10:00|1165|1163|1167.25|1165.25|1167.25|1165.25|1164.5|1162.5|25
1758294900000|2025-09-19 15:15:00|1166.75|1164.75|1167.5|1165.5|1169|1167|1166.5|1164.5|36
1758295200000|2025-09-19 15:20:00|1168.25|1166.25|1169|1167|1169.25|1167.25|1167.25|1165.25|30
1758295500000|2025-09-19 15:25:00|1168.75|1166.75|1169|1167|1169.25|1167.25|1168.25|1166.25|20
1758295800000|2025-09-19 15:30:00|1168.75|1166.75|1166.75|1164.75|1169|1167|1166.5|1164.5|22
1758296100000|2025-09-19 15:35:00|1166.5|1164.5|1168.5|1166.5|1168.5|1166.5|1166.25|1164.25|14
1758296400000|2025-09-19 15:40:00|1168.75|1166.75|1170|1168|1170|1168|1168.5|1166.5|17
1758296700000|2025-09-19 15:45:00|1170.25|1168.25|1171.25|1169.25|1172|1170|1170.25|1168.25|19
1758297000000|2025-09-19 15:50:00|1170.75|1168.75|1171.75|1169.75|1172.25|1170.25|1170.75|1168.75|13
1758297300000|2025-09-19 15:55:00|1171.5|1169.5|1170.5|1168.5|1172|1170|1170.5|1168.5|16
1758297600000|2025-09-19 16:00:00|1170.75|1168.75|1168|1166|1171|1169|1167.25|1165.25|30
1758297900000|2025-09-19 16:05:00|1167.75|1165.75|1168.25|1166.25|1169.75|1167.75|1167|1165|32
1758298200000|2025-09-19 16:10:00|1168.5|1166.5|1167.5|1165.5|1168.75|1166.75|1167|1165|15
1758298500000|2025-09-19 16:15:00|1167.25|1165.25|1168.25|1166.25|1168.75|1166.75|1167|1165|13
1758298800000|2025-09-19 16:20:00|1168|1166|1168.25|1166.25|1168.25|1166.25|1167.5|1165.5|8
1758299100000|2025-09-19 16:25:00|1168|1166|1168.5|1166.5|1168.75|1166.75|1167.5|1165.5|8
1758299400000|2025-09-19 16:30:00|1168.25|1166.25|1168.5|1166.5|1168.5|1166.5|1166.75|1164.75|19
1758299700000|2025-09-19 16:35:00|1169|1167|1168.75|1166.75|1170|1168|1167.25|1165.25|11
1758300000000|2025-09-19 16:40:00|1168.5|1166.5|1168|1166|1168.75|1166.75|1167.5|1165.5|15
1758300300000|2025-09-19 16:45:00|1167.75|1165.75|1170|1168|1170|1168|1167.75|1165.75|8
1758300600000|2025-09-19 16:50:00|1170.25|1168.25|1170.5|1168.5|1171.5|1169.5|1170|1168|30
1758300900000|2025-09-19 16:55:00|1170.75|1168.75|1171.5|1169.5|1171.5|1169.5|1170|1168|93
1758301200000|2025-09-19 17:00:00|1171.75|1169.75|1171|1169|1172|1170|1170|1168|40
1758301500000|2025-09-19 17:05:00|1171.25|1169.25|1170.25|1168.25|1171.25|1169.25|1170|1168|7
1758301800000|2025-09-19 17:10:00|1170|1168|1169.75|1167.75|1170.5|1168.5|1169.5|1167.5|10
1758302100000|2025-09-19 17:15:00|1170|1168|1171|1169|1171.75|1169.75|1170|1168|6
1758302400000|2025-09-19 17:20:00|1171.25|1169.25|1171.75|1169.75|1171.75|1169.75|1171|1169|6
1758302700000|2025-09-19 17:25:00|1172|1170|1172.75|1170.75|1172.75|1170.75|1172|1170|6
1758303000000|2025-09-19 17:30:00|1173|1171|1173.75|1171.75|1174.5|1172.5|1173|1171|8
1758303300000|2025-09-19 17:35:00|1174|1172|1175|1173|1175.25|1173.25|1174|1172|8
1758303600000|2025-09-19 17:40:00|1174.75|1172.75|1175|1173|1175|1173|1174|1172|7
1758303900000|2025-09-19 17:45:00|1175.25|1173.25|1175.5|1173.5|1176|1174|1175|1173|16
1758304200000|2025-09-19 17:50:00|1175.25|1173.25|1175.75|1173.75|1175.75|1173.75|1175|1173|4
1758304500000|2025-09-19 17:55:00|1175.5|1173.5|1175.5|1173.5|1176.25|1174.25|1175.5|1173.5|7
1758304800000|2025-09-19 18:00:00|1175.75|1173.75|1176|1174|1176|1174|1175.5|1173.5|2
1758305100000|2025-09-19 18:05:00|1175.75|1173.75|1175.5|1173.5|1175.75|1173.75|1175|1173|1
1758305400000|2025-09-19 18:10:00|1175.75|1173.75|1176.25|1174.25|1176.25|1174.25|1175|1173|7
1758305700000|2025-09-19 18:15:00|1176|1174|1176.5|1174.5|1176.75|1174.75|1175.25|1173.25|3
1758306000000|2025-09-19 18:20:00|1176.25|1174.25|1175.75|1173.75|1176.75|1174.75|1175.75|1173.75|2
1758306300000|2025-09-19 18:25:00|1175.5|1173.5|1175.75|1173.75|1175.75|1173.75|1175.25|1173.25|4
1758306600000|2025-09-19 18:30:00|1176|1174|1175.5|1173.5|1176|1174|1175.25|1173.25|12
1758306900000|2025-09-19 18:35:00|1175.25|1173.25|1175.5|1173.5|1175.75|1173.75|1175.25|1173.25|2
1758307200000|2025-09-19 18:40:00|1175.75|1173.75|1175|1173|1175.75|1173.75|1174.75|1172.75|3
1758307500000|2025-09-19 18:45:00|1174.75|1172.75|1174.5|1172.5|1175|1173|1174.5|1172.5|1
1758307800000|2025-09-19 18:50:00|1175|1173|1174.75|1172.75|1175.25|1173.25|1174.5|1172.5|9
1758308100000|2025-09-19 18:55:00|1175.25|1173.25|1175.5|1173.5|1176|1174|1175|1173|12
1758308400000|2025-09-19 19:00:00|1176.5|1174.5|1177|1175|1177.25|1175.25|1176.5|1174.5|6
1758308700000|2025-09-19 19:05:00|1176.75|1174.75|1177.25|1175.25|1177.75|1175.75|1176.5|1174.5|13
1758309000000|2025-09-19 19:10:00|1176.75|1174.75|1177|1175|1177.5|1175.5|1176.75|1174.75|1
1758309300000|2025-09-19 19:15:00|1177.5|1175.5|1177|1175|1177.5|1175.5|1177|1175|5
1758309600000|2025-09-19 19:20:00|1176.75|1174.75|1177|1175|1177|1175|1176.75|1174.75|3
1758309900000|2025-09-19 19:25:00|1176.75|1174.75|1175.5|1173.5|1177|1175|1175.5|1173.5|4
1758310200000|2025-09-19 19:30:00|1175.25|1173.25|1175|1173|1175.5|1173.5|1174.75|1172.75|3
1758310500000|2025-09-19 19:35:00|1174.75|1172.75|1174.25|1172.25|1174.75|1172.75|1173.75|1171.75|8
1758310800000|2025-09-19 19:40:00|1174|1172|1174|1172|1174.5|1172.5|1173.5|1171.5|10
1758311100000|2025-09-19 19:45:00|1174.25|1172.25|1174.5|1172.5|1174.75|1172.75|1173.5|1171.5|7
1758311400000|2025-09-19 19:50:00|1174.25|1172.25|1174|1172|1174.25|1172.25|1173|1171|8
1758311700000|2025-09-19 19:55:00|1174.25|1172.25|1174|1172|1174.25|1172.25|1173.5|1171.5|10
1758312000000|2025-09-19 20:00:00|1173.75|1171.75|1173.5|1171.5|1174|1172|1173.5|1171.5|4
1758312300000|2025-09-19 20:05:00|1173.25|1171.25|1174|1172|1174|1172|1173.25|1171.25|1
1758312600000|2025-09-19 20:10:00|1174.25|1172.25|1173.75|1171.75|1174.25|1172.25|1173.75|1171.75|2
1758312900000|2025-09-19 20:15:00|1174|1172|1174|1172|1174.25|1172.25|1173.75|1171.75|4
1758313200000|2025-09-19 20:20:00|1174.75|1172.75|1175.5|1173.5|1175.5|1173.5|1174.75|1172.75|8
1758313500000|2025-09-19 20:25:00|1175.75|1173.75|1175.5|1173.5|1175.75|1173.75|1175.25|1173.25|1
1758313800000|2025-09-19 20:30:00|1175.25|1173.25|1175.5|1173.5|1175.5|1173.5|1175|1173|1
1758314100000|2025-09-19 20:35:00|1175.25|1173.25|1175|1173|1175.5|1173.5|1175|1173|2
1758314400000|2025-09-19 20:40:00|1174.75|1172.75|1175.25|1173.25|1175.25|1173.25|1174.5|1172.5|0
1758314700000|2025-09-19 20:45:00|1175|1173|1175|1173|1175.25|1173.25|1175|1173|2
1758315000000|2025-09-19 20:50:00|1175.25|1173.25|1175|1173|1175.25|1173.25|1174.5|1172.5|3
1758315300000|2025-09-19 20:55:00|1175.25|1173.25|1174.75|1172.75|1175.5|1173.5|1174.25|1172.25|20
1758492000000|2025-09-21 22:00:00|1172.5|1172.5|1177.5|1175.5|1178.5|1176.5|1172.5|1171.75|25
1758492300000|2025-09-21 22:05:00|1177.75|1175.75|1177.5|1175.5|1177.75|1175.75|1176|1174|6
1758492600000|2025-09-21 22:10:00|1177.25|1175.25|1178|1176|1178|1176|1177.25|1175.25|3
1758492900000|2025-09-21 22:15:00|1179.25|1174.25|1177.5|1175.5|1179.25|1176|1177.5|1174.25|0
1758493200000|2025-09-21 22:20:00|1177.75|1175.75|1179.25|1177.25|1179.5|1177.5|1177.5|1174.25|8
1758493500000|2025-09-21 22:25:00|1179.5|1177.5|1180.25|1178.25|1181.25|1178.25|1179.5|1176.25|6
1758493800000|2025-09-21 22:30:00|1180|1178|1180.5|1178.5|1181.75|1178.5|1179.5|1176.75|5
1758494100000|2025-09-21 22:35:00|1182.25|1177.25|1179.75|1177.75|1182.25|1178.5|1179.25|1175.75|3
1758494400000|2025-09-21 22:40:00|1180|1178|1181.25|1176.25|1181.75|1179.25|1179|1175.75|11
1758494700000|2025-09-21 22:45:00|1180|1178|1178.25|1176.25|1180|1178|1177|1175|9
1758495000000|2025-09-21 22:50:00|1178|1176|1177.25|1175.25|1178.75|1176.75|1177.25|1175.25|6
1758495300000|2025-09-21 22:55:00|1177.5|1175.5|1179.25|1174.25|1179.25|1176|1177.25|1174.25|3
1758495900000|2025-09-21 23:05:00|1178|1176|1177.5|1175.5|1179.25|1176|1177.5|1174.25|0
1758496200000|2025-09-21 23:10:00|1179.25|1174.25|1177.5|1175.5|1179.25|1175.5|1177.25|1174.25|0
1758496500000|2025-09-21 23:15:00|1177.25|1175.25|1177.75|1175.75|1177.75|1175.75|1177.25|1175.25|0
1758497400000|2025-09-21 23:30:00|1178.25|1176.25|1177.75|1175.75|1178.25|1176.25|1177.25|1175.25|2
1758497700000|2025-09-21 23:35:00|1178.25|1176.25|1177.75|1175.75|1178.5|1176.5|1177.5|1175.5|1
1758498000000|2025-09-21 23:40:00|1177.5|1175.5|1177.25|1175.25|1177.75|1175.75|1177.25|1175.25|4
1758498300000|2025-09-21 23:45:00|1177.5|1175.5|1178|1176|1179.25|1176|1177.25|1174.25|0
1758498600000|2025-09-21 23:50:00|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|0
1758498900000|2025-09-21 23:55:00|1177.75|1175.75|1177.5|1175.5|1178|1176|1177.5|1175.5|1
1758499200000|2025-09-22 00:00:00|1177.25|1175.25|1174.5|1172.5|1177.5|1175.5|1174.25|1172.25|19
1758499500000|2025-09-22 00:05:00|1174.25|1172.25|1174.25|1172.25|1175.25|1173.25|1172.25|1170.25|16
1758499800000|2025-09-22 00:10:00|1174.5|1172.5|1177.25|1175.25|1177.25|1175.25|1174.25|1171.25|15
1758500100000|2025-09-22 00:15:00|1176.25|1174.25|1175.25|1173.25|1177.25|1174.25|1174.75|1172.25|3
1758500400000|2025-09-22 00:20:00|1175|1173|1175|1173|1176.75|1173.5|1174.75|1171.75|0
1758500700000|2025-09-22 00:25:00|1176.75|1171.75|1175|1173|1176.75|1173.5|1175|1171.75|0
1758501000000|2025-09-22 00:30:00|1174.75|1172.75|1174|1172|1175|1173|1173.75|1171.75|2
1758501300000|2025-09-22 00:35:00|1174.25|1172.25|1174.75|1172.75|1175.75|1172.75|1174.25|1170.75|0
1758501600000|2025-09-22 00:40:00|1175|1173|1174.75|1172.75|1175|1173|1173.5|1171.5|0
1758501900000|2025-09-22 00:45:00|1175|1173|1175.5|1173.5|1175.5|1173.5|1174.75|1172.75|0
1758502200000|2025-09-22 00:50:00|1175.25|1173.25|1175.25|1173.25|1175.5|1173.5|1175.25|1173.25|0
1758502500000|2025-09-22 00:55:00|1175.5|1173.5|1176.5|1174.5|1176.5|1174.5|1175.25|1173.25|1
1758502800000|2025-09-22 01:00:00|1176.75|1174.75|1178.75|1176.75|1180.75|1178.75|1176|1174|23
1758503100000|2025-09-22 01:05:00|1179|1177|1178.75|1176.75|1180.75|1177|1177.25|1174.75|4
1758503400000|2025-09-22 01:10:00|1179|1177|1177.25|1175.25|1180.75|1177|1176.25|1174.25|12
1758503700000|2025-09-22 01:15:00|1177.5|1175.5|1175.25|1173.25|1177.75|1175.75|1175|1173|6
1758504000000|2025-09-22 01:20:00|1175.5|1173.5|1176.5|1174.5|1177.5|1175.5|1175|1173|5
1758504300000|2025-09-22 01:25:00|1176.75|1174.75|1175|1173|1176.75|1174.75|1175|1173|7
1758504600000|2025-09-22 01:30:00|1175.25|1173.25|1174.25|1172.25|1175.25|1173.25|1173|1171|23
1758504900000|2025-09-22 01:35:00|1174.5|1172.5|1171.25|1169.25|1176.25|1174.25|1171.25|1169.25|8
1758505200000|2025-09-22 01:40:00|1171|1169|1173.25|1171.25|1173.5|1171.5|1169.75|1167.75|14
1758505500000|2025-09-22 01:45:00|1173|1171|1173.5|1171.5|1174.75|1171.5|1172.75|1169.75|0
1758505800000|2025-09-22 01:50:00|1173|1171|1171.75|1169.75|1174.75|1171.75|1171.5|1169.25|7
1758506100000|2025-09-22 01:55:00|1172|1170|1172.5|1170.5|1174.25|1170.75|1171.75|1168.75|0
1758506400000|2025-09-22 02:00:00|1173.75|1168.75|1172.5|1170.5|1174.75|1171|1172|1168.75|0
1758506700000|2025-09-22 02:05:00|1173.75|1168.75|1171|1169|1174.25|1170.5|1171|1168.75|6
1758507000000|2025-09-22 02:10:00|1172.25|1167.25|1172|1170|1174.25|1171.25|1171|1167.25|3
1758507300000|2025-09-22 02:15:00|1172.25|1170.25|1174|1172|1175.5|1172.25|1172.25|1170.25|4
1758507600000|2025-09-22 02:20:00|1174.25|1172.25|1173.25|1171.25|1174.25|1172.25|1173|1171|1
1758507900000|2025-09-22 02:25:00|1173.5|1171.5|1172.5|1170.5|1174.25|1171.5|1172|1169.25|4
1758508200000|2025-09-22 02:30:00|1174.25|1169.25|1172|1170|1174.5|1171|1172|1169.25|0
1758508500000|2025-09-22 02:35:00|1171|1169|1170|1168|1172.75|1169.25|1169.5|1165.75|9
1758508800000|2025-09-22 02:40:00|1170.25|1168.25|1170.5|1168.5|1172.25|1168.5|1169.75|1167.25|1
1758509100000|2025-09-22 02:45:00|1170.25|1168.25|1171|1169|1172.75|1169|1170.25|1167.25|1
1758509400000|2025-09-22 02:50:00|1172.25|1167.25|1175|1173|1175|1173|1171|1167.25|8
1758509700000|2025-09-22 02:55:00|1175.5|1173.5|1175|1173|1176.75|1173.75|1174.25|1171.75|9
1758510000000|2025-09-22 03:00:00|1176.25|1171.25|1177.5|1175.5|1177.75|1175.75|1174.5|1171.25|5
1758510300000|2025-09-22 03:05:00|1177.25|1175.25|1176.5|1174.5|1177.5|1175.5|1176.5|1174.5|2
1758510600000|2025-09-22 03:10:00|1176.25|1174.25|1177|1175|1178.25|1175|1176|1173.25|8
1758510900000|2025-09-22 03:15:00|1177.25|1175.25|1177.25|1175.25|1177.75|1175.75|1177|1175|1
1758511200000|2025-09-22 03:20:00|1177|1175|1179.5|1177.5|1180.25|1178.25|1176.5|1174.5|8
1758511500000|2025-09-22 03:25:00|1179.25|1177.25|1179.75|1177.75|1180|1178|1179.25|1177.25|2
1758511800000|2025-09-22 03:30:00|1179.5|1177.5|1180|1178|1180|1178|1179.5|1177.5|0
1758512100000|2025-09-22 03:35:00|1179.75|1177.75|1181.5|1179.5|1181.75|1179.75|1179.75|1177.75|6
1758512400000|2025-09-22 03:40:00|1182|1180|1182.25|1180.25|1182.5|1180.5|1182|1180|4
1758512700000|2025-09-22 03:45:00|1182|1180|1182.75|1180.75|1183.25|1181.25|1182|1180|5
1758513000000|2025-09-22 03:50:00|1183|1181|1181.25|1179.25|1183|1181|1180.75|1178.75|3
1758513300000|2025-09-22 03:55:00|1181|1179|1182.5|1180.5|1182.75|1180.75|1181|1179|4
1758513600000|2025-09-22 04:00:00|1182.25|1180.25|1180.75|1178.75|1182.5|1180.5|1180.25|1178.25|4
1758513900000|2025-09-22 04:05:00|1181|1179|1180.25|1178.25|1181.25|1179.25|1180|1178|6
1758514200000|2025-09-22 04:10:00|1179|1177|1177.75|1175.75|1179.5|1177.5|1177|1175|9
1758514500000|2025-09-22 04:15:00|1178.25|1176.25|1178.5|1176.5|1178.5|1176.5|1178|1176|0
1758514800000|2025-09-22 04:20:00|1178.25|1176.25|1178.25|1176.25|1178.75|1176.75|1178.25|1176.25|0
1758515100000|2025-09-22 04:25:00|1178|1176|1178.25|1176.25|1178.25|1176.25|1178|1176|0
1758515400000|2025-09-22 04:30:00|1178|1176|1178|1176|1178.25|1176.25|1178|1176|1
1758515700000|2025-09-22 04:35:00|1178.25|1176.25|1178.25|1176.25|1178.5|1176.5|1178|1176|0
1758516000000|2025-09-22 04:40:00|1178.5|1176.5|1178.5|1176.5|1178.75|1176.75|1178|1176|1
1758516300000|2025-09-22 04:45:00|1178.75|1176.75|1178.75|1176.75|1179|1177|1178.25|1176.25|1
1758516600000|2025-09-22 04:50:00|1178.5|1176.5|1179.25|1177.25|1179.75|1177.75|1178.25|1176.25|0
1758516900000|2025-09-22 04:55:00|1179.5|1177.5|1180.5|1178.5|1180.75|1178.75|1179.5|1177.5|0
1758517200000|2025-09-22 05:00:00|1180.75|1178.75|1180.75|1178.75|1181.75|1179.75|1180.25|1178.25|9
1758517500000|2025-09-22 05:05:00|1180.5|1178.5|1180.75|1178.75|1181.25|1179.25|1180.5|1178.5|1
1758517800000|2025-09-22 05:10:00|1180.5|1178.5|1181.25|1179.25|1183|1181|1180.5|1178.5|6
1758518100000|2025-09-22 05:15:00|1181|1179|1181.5|1179.5|1183.75|1180.5|1180.5|1178.25|3
1758518400000|2025-09-22 05:20:00|1181.25|1179.25|1180.5|1178.5|1181.25|1179.25|1179.75|1177.75|5
1758518700000|2025-09-22 05:25:00|1180.25|1178.25|1181.25|1179.25|1182|1180|1180|1178|3
1758519000000|2025-09-22 05:30:00|1181.5|1179.5|1182.25|1180.25|1182.75|1180.75|1181.25|1179.25|2
1758519300000|2025-09-22 05:35:00|1182|1180|1182.75|1180.75|1182.75|1180.75|1181.75|1179.75|2
1758519600000|2025-09-22 05:40:00|1182.5|1180.5|1183.75|1181.75|1183.75|1181.75|1182.5|1180.5|3
1758519900000|2025-09-22 05:45:00|1184|1182|1183.5|1181.5|1184.25|1182.25|1183.5|1181.5|3
1758520200000|2025-09-22 05:50:00|1182.5|1180.5|1181.75|1179.75|1184|1182|1181.75|1179.75|12
1758520500000|2025-09-22 05:55:00|1182|1180|1181.75|1179.75|1182.75|1180.75|1181.75|1179.75|4
1758520800000|2025-09-22 06:00:00|1182|1180|1182|1180|1182.75|1180.75|1181.75|1179.75|2
1758521100000|2025-09-22 06:05:00|1180.75|1178.75|1183.25|1181.25|1183.5|1181.5|1179.5|1177.5|24
1758521400000|2025-09-22 06:10:00|1183|1181|1181.75|1179.75|1183.75|1181.75|1181.75|1179.75|6
1758521700000|2025-09-22 06:15:00|1181.5|1179.5|1179.75|1177.75|1183.25|1180|1179.75|1177.75|4
1758522000000|2025-09-22 06:20:00|1180|1178|1183.75|1181.75|1184|1182|1179.75|1177.75|10
1758522300000|2025-09-22 06:25:00|1183.5|1181.5|1185.75|1183.75|1186.25|1184.25|1183.5|1181.5|14
1758522600000|2025-09-22 06:30:00|1185.5|1183.5|1183.75|1181.75|1185.75|1183.75|1183.75|1181.75|10
1758522900000|2025-09-22 06:35:00|1184|1182|1183.25|1181.25|1185.5|1183.5|1182.75|1180.75|10
1758523200000|2025-09-22 06:40:00|1183|1181|1184.5|1182.5|1184.5|1182.5|1182.25|1180.25|2
1758523500000|2025-09-22 06:45:00|1184.25|1182.25|1184.25|1182.25|1185.25|1183.25|1184|1182|3
1758523800000|2025-09-22 06:50:00|1183.75|1181.75|1183.75|1181.75|1184|1182|1183|1181|0
1758524100000|2025-09-22 06:55:00|1183.5|1181.5|1181.25|1179.25|1184.25|1182.25|1181|1179|11
1758524400000|2025-09-22 07:00:00|1180.75|1178.75|1181.5|1179.5|1181.5|1179.5|1177.75|1175.75|19
1758524700000|2025-09-22 07:05:00|1181.25|1179.25|1178.5|1176.5|1182|1180|1178.5|1176.5|12
1758525000000|2025-09-22 07:10:00|1178.25|1176.25|1178.25|1176.25|1178.75|1176.75|1177|1175|7
1758525300000|2025-09-22 07:15:00|1178.5|1176.5|1176.25|1174.25|1178.5|1176.5|1174.25|1172.25|14
1758525600000|2025-09-22 07:20:00|1176|1174|1174.25|1172.25|1176|1174|1173.75|1171.75|5
1758525900000|2025-09-22 07:25:00|1174|1172|1175.25|1173.25|1176.75|1174.75|1174|1172|6
1758526200000|2025-09-22 07:30:00|1175.5|1173.5|1173.5|1171.5|1176|1174|1173.5|1171.5|10
1758526500000|2025-09-22 07:35:00|1173.75|1171.75|1176.25|1174.25|1176.75|1174.75|1173.75|1171.75|8
1758526800000|2025-09-22 07:40:00|1176|1174|1178|1176|1178|1176|1174.5|1172.5|12
1758527100000|2025-09-22 07:45:00|1177.75|1175.75|1177|1175|1178|1176|1176.75|1174.75|3
1758527400000|2025-09-22 07:50:00|1177.25|1175.25|1179.25|1177.25|1179.75|1177.75|1176.5|1174.5|15
1758527700000|2025-09-22 07:55:00|1179|1177|1177.75|1175.75|1179.25|1177.25|1177.75|1175.75|6
1758528000000|2025-09-22 08:00:00|1177.5|1175.5|1179.5|1177.5|1179.75|1177.75|1177.25|1175.25|3
1758528300000|2025-09-22 08:05:00|1179.25|1177.25|1180.5|1178.5|1180.5|1178.5|1178.25|1176.25|13
1758528600000|2025-09-22 08:10:00|1180.75|1178.75|1181|1179|1181.5|1179.5|1180.5|1178.5|1
1758528900000|2025-09-22 08:15:00|1181.25|1179.25|1181.75|1179.75|1182.5|1180.5|1181.25|1179.25|7
1758529200000|2025-09-22 08:20:00|1182|1180|1181.75|1179.75|1182|1180|1181.25|1179.25|2
1758529500000|2025-09-22 08:25:00|1182|1180|1182.25|1180.25|1182.5|1180.5|1181.75|1179.75|2
1758529800000|2025-09-22 08:30:00|1182.5|1180.5|1183|1181|1183|1181|1182.25|1180.25|9
1758530100000|2025-09-22 08:35:00|1183.25|1181.25|1183.75|1181.75|1183.75|1181.75|1182.25|1180.25|15
1758530400000|2025-09-22 08:40:00|1183.5|1181.5|1183.75|1181.75|1184.25|1182.25|1183.5|1181.5|2
1758530700000|2025-09-22 08:45:00|1184|1182|1186|1184|1186.25|1184.25|1183.75|1181.75|19
1758531000000|2025-09-22 08:50:00|1185.75|1183.75|1187.25|1185.25|1188.25|1186.25|1184.5|1182.5|30
1758531300000|2025-09-22 08:55:00|1187.5|1185.5|1189.75|1187.75|1189.75|1187.75|1187.5|1185.5|56
1758531600000|2025-09-22 09:00:00|1190|1188|1189.5|1187.5|1191.25|1189.25|1188.5|1186.5|74
1758531900000|2025-09-22 09:05:00|1189.75|1187.75|1192.25|1190.25|1192.25|1190.25|1189.5|1187.5|27
1758532200000|2025-09-22 09:10:00|1192|1190|1191.75|1189.75|1193.75|1191.75|1191.75|1189.75|42
1758532500000|2025-09-22 09:15:00|1192|1190|1191.25|1189.25|1192.25|1190.25|1190.5|1188.5|28
1758532800000|2025-09-22 09:20:00|1191|1189|1192|1190|1192.5|1190.5|1190.75|1188.75|16
1758533100000|2025-09-22 09:25:00|1192.25|1190.25|1193.5|1191.5|1193.75|1191.75|1191.5|1189.5|18
1758533400000|2025-09-22 09:30:00|1193.25|1191.25|1192.25|1190.25|1193.5|1191.5|1190.75|1188.75|10
1758533700000|2025-09-22 09:35:00|1192.75|1190.75|1193|1191|1193.75|1191.75|1192.5|1190.5|10
1758534000000|2025-09-22 09:40:00|1192|1190|1195|1193|1195|1193|1191.75|1189.75|29
1758534300000|2025-09-22 09:45:00|1195.25|1193.25|1197.25|1195.25|1197.5|1195.5|1195|1193|42
1758534600000|2025-09-22 09:50:00|1196.5|1194.5|1198.75|1196.75|1199|1197|1196|1194|24
1758534900000|2025-09-22 09:55:00|1199|1197|1198|1196|1199.5|1197.5|1197.5|1195.5|21
1758535200000|2025-09-22 10:00:00|1198.25|1196.25|1196|1194|1198.25|1196.25|1195.75|1193.75|29
1758535500000|2025-09-22 10:05:00|1196.25|1194.25|1197.25|1195.25|1197.25|1195.25|1195.75|1193.75|8
1758535800000|2025-09-22 10:10:00|1197.5|1195.5|1198.75|1196.75|1199.25|1197.25|1197.5|1195.5|10
1758536100000|2025-09-22 10:15:00|1198.5|1196.5|1200.5|1198.5|1200.5|1198.5|1198.5|1196.5|28
1758536400000|2025-09-22 10:20:00|1200.25|1198.25|1202.5|1200.5|1203.75|1201.75|1199.75|1197.75|66
1758536700000|2025-09-22 10:25:00|1203|1201|1204.5|1202.5|1206.25|1204.25|1202.5|1200.5|22
1758537000000|2025-09-22 10:30:00|1204.75|1202.75|1204|1202|1205.5|1203.5|1202.75|1200.75|25
1758537300000|2025-09-22 10:35:00|1203.75|1201.75|1204|1202|1205|1203|1203.75|1201.75|14
1758537600000|2025-09-22 10:40:00|1204.25|1202.25|1206|1204|1206.5|1204.5|1204.25|1202.25|5
1758537900000|2025-09-22 10:45:00|1206.5|1204.5|1206.75|1204.75|1208.25|1206.25|1206.5|1204.5|25
1758538200000|2025-09-22 10:50:00|1207|1205|1208.25|1206.25|1208.5|1206.5|1206.5|1204.5|29
1758538500000|2025-09-22 10:55:00|1208.5|1206.5|1206.75|1204.75|1210|1208|1206.5|1204.5|19
1758538800000|2025-09-22 11:00:00|1207|1205|1206.75|1204.75|1207.5|1205.5|1205.25|1203.25|20
1758539100000|2025-09-22 11:05:00|1207|1205|1205.5|1203.5|1207.75|1205.75|1205.5|1203.5|13
1758539400000|2025-09-22 11:10:00|1206|1204|1207.5|1205.5|1207.5|1205.5|1205.5|1203.5|10
1758539700000|2025-09-22 11:15:00|1207.75|1205.75|1209.5|1207.5|1209.5|1207.5|1207.25|1205.25|14
1758540000000|2025-09-22 11:20:00|1209|1207|1209.5|1207.5|1210|1208|1208.25|1206.25|12
1758540300000|2025-09-22 11:25:00|1209|1207|1209.5|1207.5|1210.5|1208.5|1208.5|1206.5|7
1758540600000|2025-09-22 11:30:00|1209.25|1207.25|1209|1207|1209.75|1207.75|1208.5|1206.5|5
1758540900000|2025-09-22 11:35:00|1208.75|1206.75|1207.25|1205.25|1209.5|1207.5|1207.25|1205.25|12
1758541200000|2025-09-22 11:40:00|1207.5|1205.5|1203.75|1201.75|1208|1206|1203.75|1201.75|48
1758541500000|2025-09-22 11:45:00|1204|1202|1203.5|1201.5|1204.5|1202.5|1201.75|1199.75|31
1758541800000|2025-09-22 11:50:00|1203.25|1201.25|1205.5|1203.5|1207|1205|1203.25|1201.25|16
1758542100000|2025-09-22 11:55:00|1205.75|1203.75|1205.5|1203.5|1205.75|1203.75|1203.25|1201.25|11
1758542400000|2025-09-22 12:00:00|1205|1203|1207|1205|1207|1205|1204|1202|55
1758542700000|2025-09-22 12:05:00|1207.5|1205.5|1208|1206|1209|1207|1206.5|1204.5|21
1758543000000|2025-09-22 12:10:00|1208.25|1206.25|1210|1208|1210.5|1208.5|1208.25|1206.25|28
1758543300000|2025-09-22 12:15:00|1209.75|1207.75|1209|1207|1211|1209|1208.75|1206.75|31
1758543600000|2025-09-22 12:20:00|1209.25|1207.25|1207|1205|1210.5|1208.5|1205|1203|39
1758543900000|2025-09-22 12:25:00|1207.25|1205.25|1209|1207|1209.25|1207.25|1205.5|1203.5|45
1758544200000|2025-09-22 12:30:00|1209.5|1207.5|1214.5|1212.5|1214.75|1212.75|1209.5|1207.5|142
1758544500000|2025-09-22 12:35:00|1214.25|1212.25|1210|1208|1214.5|1212.5|1208.75|1206.75|56
1758544800000|2025-09-22 12:40:00|1210.25|1208.25|1206|1204|1210.5|1208.5|1205|1203|44
1758545100000|2025-09-22 12:45:00|1206.5|1204.5|1206.75|1204.75|1207|1205|1204.75|1202.75|27
1758545400000|2025-09-22 12:50:00|1207|1205|1208|1206|1209.5|1207.5|1207|1205|12
1758545700000|2025-09-22 12:55:00|1207.75|1205.75|1209|1207|1209.75|1207.75|1207.75|1205.75|24
1758546000000|2025-09-22 13:00:00|1209.25|1207.25|1207.75|1205.75|1209.5|1207.5|1204.75|1202.75|18
1758546300000|2025-09-22 13:05:00|1207.25|1205.25|1205|1203|1208|1206|1204|1202|28
1758546600000|2025-09-22 13:10:00|1204.75|1202.75|1206.5|1204.5|1206.75|1204.75|1204.25|1202.25|17
1758546900000|2025-09-22 13:15:00|1206.25|1204.25|1205|1203|1206.5|1204.5|1204.5|1202.5|19
1758547200000|2025-09-22 13:20:00|1205.75|1203.75|1208.25|1206.25|1208.5|1206.5|1205|1203|26
1758547500000|2025-09-22 13:25:00|1208|1206|1208|1206|1208.5|1206.5|1206|1204|31
1758547800000|2025-09-22 13:30:00|1207.5|1205.5|1210.5|1208.5|1210.75|1208.75|1205|1203|56
1758548100000|2025-09-22 13:35:00|1210.75|1208.75|1212.75|1210.75|1216.25|1214.25|1210.25|1208.25|140
1758548400000|2025-09-22 13:40:00|1212.5|1210.5|1214|1212|1217.25|1215.25|1212.5|1210.5|121
1758548700000|2025-09-22 13:45:00|1214.25|1212.25|1212.5|1210.5|1214.5|1212.5|1208.75|1206.75|102
1758549000000|2025-09-22 13:50:00|1212.75|1210.75|1218.25|1216.25|1219.25|1217.25|1212.75|1210.75|86
1758549300000|2025-09-22 13:55:00|1218.5|1216.5|1220.5|1218.5|1220.5|1218.5|1217.75|1215.75|36
1758549600000|2025-09-22 14:00:00|1221.25|1219.25|1217.5|1215.5|1223.25|1221.25|1217.5|1215.5|122
1758549900000|2025-09-22 14:05:00|1217|1215|1215|1213|1217.75|1215.75|1215|1213|35
1758550200000|2025-09-22 14:10:00|1214.75|1212.75|1211.75|1209.75|1215.25|1213.25|1211.5|1209.5|54
1758550500000|2025-09-22 14:15:00|1211.5|1209.5|1210|1208|1212.75|1210.75|1208.5|1206.5|50
1758550800000|2025-09-22 14:20:00|1210.25|1208.25|1209|1207|1211|1209|1208.5|1206.5|39
1758551100000|2025-09-22 14:25:00|1208.75|1206.75|1204.5|1202.5|1208.75|1206.75|1202.75|1200.75|54
1758551400000|2025-09-22 14:30:00|1204.25|1202.25|1204|1202|1207|1205|1204|1202|24
1758551700000|2025-09-22 14:35:00|1204.25|1202.25|1203.5|1201.5|1205.75|1203.75|1203.5|1201.5|30
1758552000000|2025-09-22 14:40:00|1203.25|1201.25|1205.5|1203.5|1205.5|1203.5|1202.5|1200.5|15
1758552300000|2025-09-22 14:45:00|1205.75|1203.75|1207|1205|1208|1206|1205.75|1203.75|17
1758552600000|2025-09-22 14:50:00|1206.75|1204.75|1209|1207|1209.25|1207.25|1205|1203|47
1758552900000|2025-09-22 14:55:00|1209.25|1207.25|1208|1206|1210.25|1208.25|1208|1206|11
1758553200000|2025-09-22 15:00:00|1207.5|1205.5|1207.5|1205.5|1207.75|1205.75|1205.5|1203.5|28
1758553500000|2025-09-22 15:05:00|1207.25|1205.25|1206.5|1204.5|1207.5|1205.5|1205.75|1203.75|23
1758553800000|2025-09-22 15:10:00|1206.25|1204.25|1205|1203|1206.25|1204.25|1204.25|1202.25|12
1758554100000|2025-09-22 15:15:00|1204.5|1202.5|1206.5|1204.5|1206.75|1204.75|1204|1202|14
1758554400000|2025-09-22 15:20:00|1206.75|1204.75|1207.5|1205.5|1207.75|1205.75|1206|1204|13
1758554700000|2025-09-22 15:25:00|1207.75|1205.75|1209.75|1207.75|1209.75|1207.75|1207.5|1205.5|8
1758555000000|2025-09-22 15:30:00|1210|1208|1211.75|1209.75|1213.5|1211.5|1210|1208|59
1758555300000|2025-09-22 15:35:00|1211.5|1209.5|1210.25|1208.25|1211.75|1209.75|1210|1208|19
1758555600000|2025-09-22 15:40:00|1210|1208|1209.5|1207.5|1210.25|1208.25|1208.5|1206.5|7
1758555900000|2025-09-22 15:45:00|1209.75|1207.75|1210.25|1208.25|1211.75|1209.75|1209.5|1207.5|26
1758556200000|2025-09-22 15:50:00|1210|1208|1209.5|1207.5|1210|1208|1209|1207|5
1758556500000|2025-09-22 15:55:00|1208.75|1206.75|1210|1208|1210|1208|1208.25|1206.25|22
1758556800000|2025-09-22 16:00:00|1210.25|1208.25|1211.75|1209.75|1211.75|1209.75|1209.75|1207.75|18
1758557100000|2025-09-22 16:05:00|1211.5|1209.5|1212.75|1210.75|1213.5|1211.5|1211.5|1209.5|18
1758557400000|2025-09-22 16:10:00|1212.5|1210.5|1212|1210|1212.75|1210.75|1211.5|1209.5|26
1758557700000|2025-09-22 16:15:00|1211.75|1209.75|1211.5|1209.5|1212.25|1210.25|1210.75|1208.75|11
1758558000000|2025-09-22 16:20:00|1211.75|1209.75|1212.25|1210.25|1213|1211|1211.5|1209.5|13
1758558300000|2025-09-22 16:25:00|1212.75|1210.75|1213.75|1211.75|1213.75|1211.75|1212.25|1210.25|14
1758558600000|2025-09-22 16:30:00|1213.5|1211.5|1213.5|1211.5|1214|1212|1213|1211|9
1758558900000|2025-09-22 16:35:00|1213.75|1211.75|1214.5|1212.5|1215|1213|1213.25|1211.25|16
1758559200000|2025-09-22 16:40:00|1214.75|1212.75|1216|1214|1216.75|1214.75|1214.75|1212.75|33
1758559500000|2025-09-22 16:45:00|1215.75|1213.75|1212.5|1210.5|1215.75|1213.75|1212.25|1210.25|22
1758559800000|2025-09-22 16:50:00|1212.75|1210.75|1212.5|1210.5|1212.75|1210.75|1211.5|1209.5|28
1758560100000|2025-09-22 16:55:00|1212.25|1210.25|1214.25|1212.25|1215|1213|1212.25|1210.25|154
1758560400000|2025-09-22 17:00:00|1214.5|1212.5|1213.5|1211.5|1214.75|1212.75|1212.25|1210.25|41
1758560700000|2025-09-22 17:05:00|1213.25|1211.25|1214|1212|1214.25|1212.25|1213.25|1211.25|12
1758561000000|2025-09-22 17:10:00|1213.75|1211.75|1214.75|1212.75|1214.75|1212.75|1213.5|1211.5|10
1758561300000|2025-09-22 17:15:00|1215|1213|1215.25|1213.25|1216|1214|1214.75|1212.75|24
1758561600000|2025-09-22 17:20:00|1215|1213|1216.75|1214.75|1217|1215|1215|1213|6
1758561900000|2025-09-22 17:25:00|1217|1215|1217|1215|1217.5|1215.5|1216.75|1214.75|9
1758562200000|2025-09-22 17:30:00|1217.25|1215.25|1218|1216|1218.25|1216.25|1217.25|1215.25|19
1758562500000|2025-09-22 17:35:00|1217.75|1215.75|1218.5|1216.5|1219|1217|1217.75|1215.75|12
1758562800000|2025-09-22 17:40:00|1218.75|1216.75|1219.75|1217.75|1219.75|1217.75|1218.25|1216.25|17
1758563100000|2025-09-22 17:45:00|1219.5|1217.5|1218.5|1216.5|1219.5|1217.5|1217.25|1215.25|4
1758563400000|2025-09-22 17:50:00|1218.75|1216.75|1219|1217|1219|1217|1218.5|1216.5|3
1758563700000|2025-09-22 17:55:00|1218.75|1216.75|1219.25|1217.25|1219.5|1217.5|1218.5|1216.5|4
1758564000000|2025-09-22 18:00:00|1218.75|1216.75|1219|1217|1219.5|1217.5|1218.5|1216.5|7
1758564300000|2025-09-22 18:05:00|1218.75|1216.75|1219.5|1217.5|1219.5|1217.5|1218.75|1216.75|12
1758564600000|2025-09-22 18:10:00|1219.75|1217.75|1219.5|1217.5|1219.75|1217.75|1219.5|1217.5|3
1758564900000|2025-09-22 18:15:00|1219.25|1217.25|1220|1218|1220.25|1218.25|1219.25|1217.25|7
1758565200000|2025-09-22 18:20:00|1220.5|1218.5|1220|1218|1220.5|1218.5|1219.75|1217.75|12
1758565500000|2025-09-22 18:25:00|1220.25|1218.25|1219.5|1217.5|1220.25|1218.25|1219.5|1217.5|2
1758565800000|2025-09-22 18:30:00|1219.25|1217.25|1219|1217|1220.25|1218.25|1219|1217|24
1758566100000|2025-09-22 18:35:00|1219.5|1217.5|1219.25|1217.25|1219.75|1217.75|1219.25|1217.25|10
1758566400000|2025-09-22 18:40:00|1219.5|1217.5|1220|1218|1220.5|1218.5|1219.5|1217.5|9
1758566700000|2025-09-22 18:45:00|1219.75|1217.75|1219.75|1217.75|1220.25|1218.25|1219.75|1217.75|7
1758567000000|2025-09-22 18:50:00|1219.5|1217.5|1219.75|1217.75|1219.75|1217.75|1219.25|1217.25|7
1758567300000|2025-09-22 18:55:00|1220|1218|1219.5|1217.5|1220.5|1218.5|1219.5|1217.5|8
1758567600000|2025-09-22 19:00:00|1219.25|1217.25|1219.75|1217.75|1220.25|1218.25|1219.25|1217.25|14
1758567900000|2025-09-22 19:05:00|1220|1218|1219.5|1217.5|1220|1218|1219.5|1217.5|3
1758568200000|2025-09-22 19:10:00|1219.75|1217.75|1220|1218|1220|1218|1219|1217|15
1758568500000|2025-09-22 19:15:00|1219.75|1217.75|1220.75|1218.75|1221|1219|1219.75|1217.75|17
1758568800000|2025-09-22 19:20:00|1220.25|1218.25|1220.5|1218.5|1220.75|1218.75|1220.25|1218.25|12
1758569100000|2025-09-22 19:25:00|1220.75|1218.75|1220.5|1218.5|1220.75|1218.75|1220.5|1218.5|10
1758569400000|2025-09-22 19:30:00|1220.25|1218.25|1221.5|1219.5|1221.75|1219.75|1220.25|1218.25|14
1758569700000|2025-09-22 19:35:00|1221.75|1219.75|1221|1219|1222|1220|1221|1219|7
1758570000000|2025-09-22 19:40:00|1221.25|1219.25|1220.75|1218.75|1221.25|1219.25|1220.75|1218.75|2
1758570300000|2025-09-22 19:45:00|1221|1219|1220.5|1218.5|1221.25|1219.25|1220.5|1218.5|17
1758570600000|2025-09-22 19:50:00|1220.75|1218.75|1219.75|1217.75|1220.75|1218.75|1219.75|1217.75|19
1758570900000|2025-09-22 19:55:00|1219.5|1217.5|1219.75|1217.75|1220.5|1218.5|1219|1217|14
1758571200000|2025-09-22 20:00:00|1220|1218|1218.75|1216.75|1220.25|1218.25|1218.75|1216.75|16
1758571500000|2025-09-22 20:05:00|||||||||1
1758571800000|2025-09-22 20:10:00|1218.5|1216.5|1218.25|1216.25|1218.75|1216.75|1218.25|1216.25|9
1758572100000|2025-09-22 20:15:00|1218.5|1216.5|1218.75|1216.75|1218.75|1216.75|1218.25|1216.25|2
1758572400000|2025-09-22 20:20:00|1219|1217|1219.25|1217.25|1219.25|1217.25|1218.75|1216.75|2
1758572700000|2025-09-22 20:25:00|1219.5|1217.5|1219.25|1217.25|1219.5|1217.5|1219.25|1217.25|0
1758573000000|2025-09-22 20:30:00|1219|1217|1219|1217|1219.25|1217.25|1219|1217|1
1758573300000|2025-09-22 20:35:00|1218.75|1216.75|1218.5|1216.5|1219|1217|1217.75|1215.75|13
1758573600000|2025-09-22 20:40:00|1218.75|1216.75|1218|1216|1218.75|1216.75|1218|1216|0
1758573900000|2025-09-22 20:45:00|1217.75|1215.75|1216.75|1214.75|1217.75|1215.75|1216.5|1214.5|5
1758574200000|2025-09-22 20:50:00|1217|1215|1216|1214|1217|1215|1215.75|1213.75|6
1758574500000|2025-09-22 20:55:00|1216.25|1214.25|1216.25|1214.25|1216.75|1214.75|1215.75|1213.75|9
1758578400000|2025-09-22 22:00:00|1219|1214|1217.25|1215.25|1219.25|1216|1217.25|1214|2
1758578700000|2025-09-22 22:05:00|1217|1215|1217|1215|1218.25|1215|1216.5|1213.25|1
1758579000000|2025-09-22 22:10:00|1216.75|1214.75|1217.5|1215.5|1218.75|1215.5|1216.75|1213.75|2
1758579300000|2025-09-22 22:15:00|1217.75|1215.75|1217.75|1215.75|1217.75|1215.75|1217.75|1215.75|0
1758579600000|2025-09-22 22:20:00|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|1217.5|1215.5|0
1758579900000|2025-09-22 22:25:00|1217|1215|1219.5|1214.5|1219.75|1216.5|1217|1214.5|5
1758580200000|2025-09-22 22:30:00|1219.75|1214.75|1217|1215|1219.75|1216.75|1217|1213.75|1
1758580500000|2025-09-22 22:35:00|1218.75|1213.75|1218|1216|1218.75|1216|1217.5|1213.75|0
1758580800000|2025-09-22 22:40:00|1217.75|1215.75|1217.5|1215.5|1218|1216|1217.5|1215.5|1
1758581100000|2025-09-22 22:45:00|1217.75|1215.75|1217.75|1215.75|1217.75|1215.75|1217.5|1215.5|0
1758581400000|2025-09-22 22:50:00|1217.5|1215.5|1217.5|1215.5|1217.75|1215.75|1217.5|1215.5|0
1758581700000|2025-09-22 22:55:00|1217.75|1215.75|1217.5|1215.5|1218|1216|1217.5|1215.5|0
1758582000000|2025-09-22 23:00:00|1217.75|1215.75|1217.5|1215.5|1217.75|1215.75|1217.5|1215.5|0
1758582300000|2025-09-22 23:05:00|1217.75|1215.75|1217.75|1215.75|1218|1216|1217.5|1215.5|0
1758582600000|2025-09-22 23:10:00|1218|1216|1217.75|1215.75|1218|1216|1217.75|1215.75|0
1758582900000|2025-09-22 23:15:00|1218|1216|1218.5|1216.5|1219|1217|1217.75|1215.75|3
1758583200000|2025-09-22 23:20:00|1218.75|1216.75|1219.25|1217.25|1220.25|1218.25|1218.75|1216.75|0
1758583500000|2025-09-22 23:25:00|1219|1217|1219.75|1217.75|1220|1218|1218.5|1216.5|1
1758583800000|2025-09-22 23:30:00|1220|1218|1221.25|1216.25|1221.25|1218|1219.5|1216.25|0
1758584100000|2025-09-22 23:35:00|1219.5|1217.5|1221|1216|1221.25|1217.5|1219.5|1215.75|0
1758584400000|2025-09-22 23:40:00|1220.75|1215.75|1221|1216|1221|1216|1220.75|1215.75|0
1758584700000|2025-09-22 23:45:00|1221.25|1216.25|1220|1218|1221.75|1218.25|1220|1216.25|0
1758585000000|2025-09-22 23:50:00|1221.75|1216.75|1220.5|1218.5|1221.75|1218.5|1220|1216.75|1
1758585300000|2025-09-22 23:55:00|1220.25|1218.25|1220|1218|1220.25|1218.25|1219.75|1217.75|1
1758585600000|2025-09-23 00:00:00|1220.25|1218.25|1220.25|1218.25|1221.25|1219.25|1220|1218|4
1758585900000|2025-09-23 00:05:00|1220.5|1218.5|1220|1218|1221|1219|1219.75|1217.75|2
1758586200000|2025-09-23 00:10:00|1220.25|1218.25|1220.25|1218.25|1220.75|1218.75|1219.75|1217.75|2
1758586500000|2025-09-23 00:15:00|1219.5|1217.5|1220|1218|1220.25|1218.25|1219.25|1217.25|5
1758586800000|2025-09-23 00:20:00|1219.75|1217.75|1219.75|1217.75|1220|1218|1219|1217|2
1758587100000|2025-09-23 00:25:00|1220|1218|1220.25|1218.25|1220.25|1218.25|1220|1218|0
1758587400000|2025-09-23 00:30:00|1220|1218|1220.25|1218.25|1220.25|1218.25|1219.5|1217.5|0
1758587700000|2025-09-23 00:35:00|1220.5|1218.5|1220.25|1218.25|1220.5|1218.5|1220.25|1218.25|0
1758588000000|2025-09-23 00:40:00|1220|1218|1220.25|1218.25|1220.75|1218.75|1220|1218|1
1758588300000|2025-09-23 00:45:00|1220.5|1218.5|1220.25|1218.25|1221|1219|1220|1218|1
1758588600000|2025-09-23 00:50:00|1220.5|1218.5|1220.75|1218.75|1221|1219|1220.25|1218.25|0
1758588900000|2025-09-23 00:55:00|1220|1218|1222.25|1217.25|1222.75|1219|1220|1216.75|9
1758589200000|2025-09-23 01:00:00|1222.75|1217.75|1221.5|1219.5|1222.75|1219.75|1220.5|1216.75|1
1758589500000|2025-09-23 01:05:00|1221.75|1219.75|1223|1221|1224.75|1222|1221.75|1218.25|5
1758589800000|2025-09-23 01:10:00|1222.75|1220.75|1223.5|1221.5|1224.25|1221.75|1222.25|1219.25|6
1758590100000|2025-09-23 01:15:00|1224.75|1222.75|1226|1224|1226.25|1224.25|1224.5|1222.5|9
1758590400000|2025-09-23 01:20:00|1225.75|1223.75|1224|1222|1226.25|1223.75|1224|1220.25|6
1758590700000|2025-09-23 01:25:00|1225.25|1220.25|1222|1220|1225.25|1222.75|1221.75|1219.25|6
1758591000000|2025-09-23 01:30:00|1221.75|1219.75|1223.5|1221.5|1223.75|1221.75|1221.5|1219.5|3
1758591300000|2025-09-23 01:35:00|1223.75|1221.75|1225.5|1223.5|1225.5|1223.5|1223.5|1221.5|9
1758591600000|2025-09-23 01:40:00|1226.25|1221.25|1224.5|1222.5|1226.25|1222.75|1224|1220.75|3
1758591900000|2025-09-23 01:45:00|1225.75|1220.75|1226.25|1221.25|1226.25|1222.75|1224|1220.75|3
1758592500000|2025-09-23 01:55:00|1225|1223|1226|1221|1226|1223|1225|1221|0
1758592800000|2025-09-23 02:00:00|1225.25|1220.25|1224|1222|1225.25|1222|1224|1220.25|1
1758593100000|2025-09-23 02:05:00|1225.25|1220.25|1221|1219|1225.25|1221.25|1220.75|1218.25|2
1758593400000|2025-09-23 02:10:00|1220.75|1218.75|1217.5|1215.5|1221|1219|1216.5|1214.5|8
1758593700000|2025-09-23 02:15:00|1216.25|1214.25|1213.25|1211.25|1216.75|1214.75|1213.25|1210.25|38
1758594000000|2025-09-23 02:20:00|1213|1211|1214.5|1212.5|1214.5|1212.5|1213|1211|3
1758594300000|2025-09-23 02:25:00|1214.25|1212.25|1213.75|1211.75|1215.75|1213.75|1213.5|1211.5|9
1758594600000|2025-09-23 02:30:00|1213.5|1211.5|1214.25|1212.25|1215.75|1213.75|1212|1210|26
1758594900000|2025-09-23 02:35:00|1214.5|1212.5|1215.25|1213.25|1216|1214|1214.5|1212.5|2
1758595200000|2025-09-23 02:40:00|1215.75|1213.75|1212.5|1210.5|1216|1214|1212.5|1209.75|11
1758595500000|2025-09-23 02:45:00|1212.25|1210.25|1212.5|1210.5|1214.25|1211.25|1212.25|1209.25|0
1758595800000|2025-09-23 02:50:00|1212|1210|1211.75|1209.75|1212.5|1210.5|1211.5|1209.5|17
1758596100000|2025-09-23 02:55:00|1212|1210|1212.5|1210.5|1213.25|1211.25|1211.5|1209.5|14
1758596400000|2025-09-23 03:00:00|1212.25|1210.25|1211.5|1209.5|1212.75|1210.75|1210.25|1208.25|18
1758596700000|2025-09-23 03:05:00|1211.75|1209.75|1212|1210|1213.75|1210|1211.25|1208.75|2
1758597000000|2025-09-23 03:10:00|1212.25|1210.25|1211.5|1209.5|1212.75|1210.75|1211.5|1209.5|4
1758597300000|2025-09-23 03:15:00|1210.75|1208.75|1210.5|1208.5|1211|1209|1209.25|1207.25|21
1758597600000|2025-09-23 03:20:00|1210.25|1208.25|1210.25|1208.25|1210.5|1208.5|1209.25|1207.25|9
1758597900000|2025-09-23 03:25:00|1210.5|1208.5|1211.25|1209.25|1211.25|1209.25|1208.75|1206.75|9
1758598200000|2025-09-23 03:30:00|1210.25|1208.25|1211.5|1209.5|1211.75|1209.75|1210.25|1208.25|6
1758598500000|2025-09-23 03:35:00|1211.25|1209.25|1210.5|1208.5|1211.5|1209.5|1210|1208|1
1758598800000|2025-09-23 03:40:00|1210.75|1208.75|1211|1209|1212.25|1209.25|1210.5|1207.25|0
1758599100000|2025-09-23 03:45:00|1211.25|1209.25|1211.75|1209.75|1211.75|1209.75|1211.25|1209.25|1
1758599400000|2025-09-23 03:50:00|1211.5|1209.5|1211.75|1209.75|1211.75|1209.75|1211.25|1209.25|2
1758599700000|2025-09-23 03:55:00|1211.5|1209.5|1211.75|1209.75|1211.75|1209.75|1211.25|1209.25|1
1758600000000|2025-09-23 04:00:00|1211.5|1209.5|1212.5|1210.5|1212.5|1210.5|1211.5|1209.5|0
1758600300000|2025-09-23 04:05:00|1212.25|1210.25|1212.75|1210.75|1212.75|1210.75|1212.25|1210.25|2
1758600600000|2025-09-23 04:10:00|1212.5|1210.5|1211.75|1209.75|1212.75|1210.75|1211.75|1209.75|10
1758600900000|2025-09-23 04:15:00|1211.5|1209.5|1212.25|1210.25|1212.25|1210.25|1211.5|1209.5|2
1758601200000|2025-09-23 04:20:00|1212|1210|1212.75|1210.75|1213|1211|1212|1210|6
1758601500000|2025-09-23 04:25:00|1213|1211|1214|1212|1214|1212|1213|1211|2
1758601800000|2025-09-23 04:30:00|1213.75|1211.75|1214.25|1212.25|1214.75|1212.75|1213.75|1211.75|7
1758602100000|2025-09-23 04:35:00|1214.5|1212.5|1218.25|1216.25|1218.25|1216.25|1214.25|1212.25|13
1758602400000|2025-09-23 04:40:00|1218|1216|1217.75|1215.75|1219|1217|1217.75|1215.75|11
1758602700000|2025-09-23 04:45:00|1217.5|1215.5|1218|1216|1218.25|1216.25|1217.5|1215.5|1
1758603000000|2025-09-23 04:50:00|1217.75|1215.75|1218|1216|1218|1216|1217.5|1215.5|0
1758603300000|2025-09-23 04:55:00|1217.75|1215.75|1218|1216|1218|1216|1217.75|1215.75|0
1758603600000|2025-09-23 05:00:00|1216|1214|1216.75|1214.75|1216.75|1214.75|1215.5|1213.5|9
1758603900000|2025-09-23 05:05:00|1216.5|1214.5|1217|1215|1217|1215|1216.5|1214.5|2
1758604200000|2025-09-23 05:10:00|1217.25|1215.25|1218|1216|1218.25|1216.25|1217.25|1215.25|7
1758604500000|2025-09-23 05:15:00|1218.25|1216.25|1220.5|1218.5|1220.5|1218.5|1218.25|1216.25|4
1758604800000|2025-09-23 05:20:00|1220.75|1218.75|1220.5|1218.5|1220.75|1218.75|1219.5|1217.5|4
1758605100000|2025-09-23 05:25:00|1220.75|1218.75|1224.25|1222.25|1224.25|1222.25|1220.75|1218.75|7
1758605400000|2025-09-23 05:30:00|1223.75|1221.75|1227|1225|1228|1226|1223.75|1221.75|23
1758605700000|2025-09-23 05:35:00|1227.25|1225.25|1227.25|1225.25|1228.25|1226.25|1226.75|1224.75|8
1758606000000|2025-09-23 05:40:00|1227|1225|1226.25|1224.25|1227.75|1225.75|1225|1223|18
1758606300000|2025-09-23 05:45:00|1226|1224|1224.75|1222.75|1227|1225|1224.75|1222.75|10
1758606600000|2025-09-23 05:50:00|1225|1223|1223|1221|1225.25|1223.25|1221.75|1219.75|8
1758606900000|2025-09-23 05:55:00|1223.25|1221.25|1222.75|1220.75|1223.75|1221.75|1222.5|1220.5|12
1758607200000|2025-09-23 06:00:00|1222.5|1220.5|1221.75|1219.75|1223.75|1221.75|1220.25|1218.25|20
1758607500000|2025-09-23 06:05:00|1222|1220|1224.5|1222.5|1224.5|1222.5|1222|1220|4
1758607800000|2025-09-23 06:10:00|1224.25|1222.25|1223.25|1221.25|1225|1223|1223.25|1221.25|10
1758608100000|2025-09-23 06:15:00|1223|1221|1224|1222|1224.25|1222.25|1222.5|1220.5|4
1758608400000|2025-09-23 06:20:00|1223.75|1221.75|1224.5|1222.5|1224.75|1222.75|1223.5|1221.5|7
1758608700000|2025-09-23 06:25:00|1224.75|1222.75|1226|1224|1227.25|1225.25|1224.75|1222.75|16
1758609000000|2025-09-23 06:30:00|1225.75|1223.75|1224|1222|1226|1224|1223|1221|18
1758609300000|2025-09-23 06:35:00|1224.25|1222.25|1223.5|1221.5|1224.75|1222.75|1223.25|1221.25|5
1758609600000|2025-09-23 06:40:00|1223.25|1221.25|1225.25|1223.25|1226|1224|1223.25|1221.25|3
1758609900000|2025-09-23 06:45:00|1225.5|1223.5|1226.25|1224.25|1227.25|1224.75|1225.25|1222.25|0
1758610200000|2025-09-23 06:50:00|1226.5|1224.5|1227.25|1225.25|1227.75|1225.75|1226|1224|9
1758610500000|2025-09-23 06:55:00|1227|1225|1227|1225|1227.25|1225.25|1225.5|1223.5|17
1758610800000|2025-09-23 07:00:00|1226.75|1224.75|1226|1224|1228|1226|1225.5|1223.5|36
1758611100000|2025-09-23 07:05:00|1225.75|1223.75|1224.75|1222.75|1225.75|1223.75|1223.75|1221.75|9
1758611400000|2025-09-23 07:10:00|1225|1223|1230|1228|1230.75|1228.75|1225|1223|19
1758611700000|2025-09-23 07:15:00|1229.5|1227.5|1226.5|1224.5|1230|1228|1225.5|1223.5|27
1758612000000|2025-09-23 07:20:00|1226.25|1224.25|1227.75|1225.75|1227.75|1225.75|1226|1224|24
1758612300000|2025-09-23 07:25:00|1227.5|1225.5|1231|1229|1233|1231|1226.75|1224.75|38
1758612600000|2025-09-23 07:30:00|1231.25|1229.25|1235|1233|1236.75|1234.75|1230.25|1228.25|61
1758612900000|2025-09-23 07:35:00|1234.75|1232.75|1232|1230|1236|1234|1230.5|1228.5|86
1758613200000|2025-09-23 07:40:00|1232.25|1230.25|1234.25|1232.25|1236.5|1234.5|1232.25|1230.25|43
1758613500000|2025-09-23 07:45:00|1234.5|1232.5|1235.75|1233.75|1237.25|1235.25|1234|1232|72
1758613800000|2025-09-23 07:50:00|1235.5|1233.5|1237|1235|1237|1235|1234.5|1232.5|23
1758614100000|2025-09-23 07:55:00|1237.25|1235.25|1237|1235|1238.75|1236.75|1237|1235|30
1758614400000|2025-09-23 08:00:00|1237.25|1235.25|1240|1238|1240.5|1238.5|1234.5|1232.5|48
1758614700000|2025-09-23 08:05:00|1239.75|1237.75|1237.75|1235.75|1240.75|1238.75|1237|1235|21
1758615000000|2025-09-23 08:10:00|1237|1235|1239.5|1237.5|1239.75|1237.75|1237|1235|11
1758615300000|2025-09-23 08:15:00|1239.75|1237.75|1240.5|1238.5|1241|1239|1239.5|1237.5|13
1758615600000|2025-09-23 08:20:00|1240.75|1238.75|1238|1236|1240.75|1238.75|1238|1236|12
1758615900000|2025-09-23 08:25:00|1238.25|1236.25|1239|1237|1239.5|1237.5|1237.25|1235.25|24
1758616200000|2025-09-23 08:30:00|1238.75|1236.75|1239.75|1237.75|1241|1239|1238.75|1236.75|16
1758616500000|2025-09-23 08:35:00|1240|1238|1241|1239|1241.25|1239.25|1239.25|1237.25|15
1758616800000|2025-09-23 08:40:00|1241.75|1239.75|1241.25|1239.25|1242|1240|1240|1238|16
1758617100000|2025-09-23 08:45:00|1241|1239|1241.25|1239.25|1242.25|1239.25|1239|1237|4
1758617400000|2025-09-23 08:50:00|1240.25|1238.25|1238.25|1236.25|1240.25|1238.25|1237.5|1235.5|40
1758617700000|2025-09-23 08:55:00|1238.5|1236.5|1238.25|1236.25|1239.25|1237.25|1237.25|1235.25|21
1758618000000|2025-09-23 09:00:00|1238.5|1236.5|1244.5|1242.5|1244.5|1242.5|1238.25|1236.25|27
1758618300000|2025-09-23 09:05:00|1244.25|1242.25|1244.5|1242.5|1246|1244|1244|1242|33
1758618600000|2025-09-23 09:10:00|1244.75|1242.75|1246.5|1244.5|1247|1245|1244.75|1242.75|29
1758618900000|2025-09-23 09:15:00|1245.75|1243.75|1243|1241|1246.5|1244.5|1242.5|1240.5|17
1758619200000|2025-09-23 09:20:00|1242.5|1240.5|1241|1239|1243.75|1241.75|1241|1239|82
1758619500000|2025-09-23 09:25:00|1240|1238|1236|1234|1240|1238|1235.25|1233.25|62
1758619800000|2025-09-23 09:30:00|1236.25|1234.25|1235.75|1233.75|1238.75|1236.75|1235.5|1233.5|40
1758620100000|2025-09-23 09:35:00|1236|1234|1238.25|1236.25|1238.75|1236.75|1236|1234|3
1758620400000|2025-09-23 09:40:00|1238|1236|1234.5|1232.5|1238.25|1236.25|1234.5|1232.5|14
1758620700000|2025-09-23 09:45:00|1234.75|1232.75|1235.5|1233.5|1236.5|1234.5|1234.5|1232.5|15
1758621000000|2025-09-23 09:50:00|1236|1234|1237|1235|1237.25|1235.25|1236|1234|10
1758621300000|2025-09-23 09:55:00|1237.25|1235.25|1238|1236|1238.25|1236.25|1237.25|1235.25|3
1758621600000|2025-09-23 10:00:00|1238.25|1236.25|1237.5|1235.5|1239.5|1237.5|1237.5|1235.5|7
1758621900000|2025-09-23 10:05:00|1237.75|1235.75|1237.75|1235.75|1237.75|1235.75|1236.5|1234.5|25
1758622200000|2025-09-23 10:10:00|1237.5|1235.5|1238|1236|1238.25|1236.25|1237|1235|8
1758622500000|2025-09-23 10:15:00|1238.25|1236.25|1239.25|1237.25|1239.75|1237.75|1238.25|1236.25|7
1758622800000|2025-09-23 10:20:00|1238.5|1236.5|1240.75|1238.75|1241.5|1239.5|1238.25|1236.25|15
1758623100000|2025-09-23 10:25:00|1240.5|1238.5|1239.5|1237.5|1241|1239|1239|1237|13
1758623400000|2025-09-23 10:30:00|1239.75|1237.75|1237.75|1235.75|1240|1238|1237.5|1235.5|13
1758623700000|2025-09-23 10:35:00|1237.5|1235.5|1239|1237|1239.5|1237.5|1237.25|1235.25|5
1758624000000|2025-09-23 10:40:00|1238.75|1236.75|1239.25|1237.25|1239.25|1237.25|1238.5|1236.5|1
1758624300000|2025-09-23 10:45:00|1239.5|1237.5|1240|1238|1240.25|1238.25|1239|1237|9
1758624600000|2025-09-23 10:50:00|1240.5|1238.5|1242|1240|1242.5|1240.5|1240|1238|24
1758624900000|2025-09-23 10:55:00|1241.75|1239.75|1243|1241|1243.25|1241.25|1241.75|1239.75|10
1758625200000|2025-09-23 11:00:00|1243.25|1241.25|1245.5|1243.5|1245.5|1243.5|1243.25|1241.25|23
1758625500000|2025-09-23 11:05:00|1247.25|1245.25|1244.25|1242.25|1247.5|1245.5|1243.25|1241.25|36
1758625800000|2025-09-23 11:10:00|1244.5|1242.5|1243|1241|1244.5|1242.5|1242.25|1240.25|19
1758626100000|2025-09-23 11:15:00|1243.25|1241.25|1244.5|1242.5|1244.5|1242.5|1242.5|1240.5|7
1758626400000|2025-09-23 11:20:00|1244.75|1242.75|1246.75|1244.75|1247.25|1245.25|1244|1242|13
1758626700000|2025-09-23 11:25:00|1247|1245|1246.5|1244.5|1247.75|1245.75|1246.5|1244.5|30
1758627000000|2025-09-23 11:30:00|1247|1245|1245.5|1243.5|1247|1245|1245|1243|9
1758627300000|2025-09-23 11:35:00|1246|1244|1243.5|1241.5|1246|1244|1243|1241|9
1758627600000|2025-09-23 11:40:00|1243.75|1241.75|1242.5|1240.5|1245.25|1243.25|1242|1240|17
1758627900000|2025-09-23 11:45:00|1242.75|1240.75|1241|1239|1243.25|1241.25|1240|1238|39
1758628200000|2025-09-23 11:50:00|1240.5|1238.5|1243|1241|1243.25|1241.25|1240|1238|23
1758628500000|2025-09-23 11:55:00|1242.75|1240.75|1243.5|1241.5|1244.5|1242.5|1242.5|1240.5|7
1758628800000|2025-09-23 12:00:00|1244|1242|1246|1244|1246.5|1244.5|1243.75|1241.75|26
1758629100000|2025-09-23 12:05:00|1245|1243|1245.25|1243.25|1245.5|1243.5|1244.25|1242.25|2
1758629400000|2025-09-23 12:10:00|1245.5|1243.5|1244|1242|1245.5|1243.5|1243.5|1241.5|7
1758629700000|2025-09-23 12:15:00|1244.25|1242.25|1246|1244|1247|1245|1243.5|1241.5|13
1758630000000|2025-09-23 12:20:00|1245.75|1243.75|1249.75|1247.75|1250.5|1248.5|1245|1243|58
1758630300000|2025-09-23 12:25:00|1249.5|1247.5|1248.5|1246.5|1251.5|1249.5|1245.5|1243.5|46
1758630600000|2025-09-23 12:30:00|1248.75|1246.75|1247|1245|1250.5|1248.5|1245.25|1243.25|61
1758630900000|2025-09-23 12:35:00|1246.75|1244.75|1249|1247|1250|1248|1245|1243|58
1758631200000|2025-09-23 12:40:00|1249.25|1247.25|1250.5|1248.5|1251.25|1249.25|1248.5|1246.5|28
1758631500000|2025-09-23 12:45:00|1250.25|1248.25|1250|1248|1250.25|1248.25|1248.5|1246.5|14
1758631800000|2025-09-23 12:50:00|1250.25|1248.25|1251.5|1249.5|1252.75|1250.75|1250|1248|19
1758632100000|2025-09-23 12:55:00|1251.75|1249.75|1254.25|1252.25|1255.5|1253.5|1251|1249|38
1758632400000|2025-09-23 13:00:00|1254|1252|1263.25|1261.25|1263.25|1261.25|1252.75|1250.75|149
1758632700000|2025-09-23 13:05:00|1263.5|1261.5|1263|1261|1265|1263|1262|1260|90
1758633000000|2025-09-23 13:10:00|1263.25|1261.25|1265.75|1263.75|1267.25|1265.25|1263.25|1261.25|63
1758633300000|2025-09-23 13:15:00|1266|1264|1258|1256|1267.75|1265.75|1258|1256|91
1758633600000|2025-09-23 13:20:00|1258.25|1256.25|1262|1260|1263.25|1261.25|1253.75|1251.75|106
1758633900000|2025-09-23 13:25:00|1262.25|1260.25|1264.75|1262.75|1266.5|1264.5|1262.25|1260.25|44
1758634200000|2025-09-23 13:30:00|1264|1262|1265.5|1263.5|1267|1265|1262.5|1260.5|62
1758634500000|2025-09-23 13:35:00|1265.75|1263.75|1261.25|1259.25|1267.5|1265.5|1260.75|1258.75|56
1758634800000|2025-09-23 13:40:00|1261.5|1259.5|1259.25|1257.25|1263.25|1261.25|1258.5|1256.5|22
1758635100000|2025-09-23 13:45:00|1259.5|1257.5|1255.75|1253.75|1259.75|1257.75|1252.5|1250.5|77
1758635400000|2025-09-23 13:50:00|1255.5|1253.5|1256.5|1254.5|1256.5|1254.5|1248.25|1246.25|58
1758635700000|2025-09-23 13:55:00|1256.75|1254.75|1260.5|1258.5|1260.5|1258.5|1255.5|1253.5|40
1758636000000|2025-09-23 14:00:00|1260.25|1258.25|1257.25|1255.25|1260.5|1258.5|1256.25|1254.25|39
1758636300000|2025-09-23 14:05:00|1256.75|1254.75|1254.25|1252.25|1257.75|1255.75|1254|1252|63
1758636600000|2025-09-23 14:10:00|1254.75|1252.75|1251.5|1249.5|1256.5|1254.5|1251.25|1249.25|72
1758636900000|2025-09-23 14:15:00|1251.25|1249.25|1247|1245|1252.75|1250.75|1245.75|1243.75|63
1758637200000|2025-09-23 14:20:00|1246.75|1244.75|1247.75|1245.75|1248.75|1246.75|1243.5|1241.5|39
1758637500000|2025-09-23 14:25:00|1247.5|1245.5|1246.75|1244.75|1248.5|1246.5|1246|1244|15
1758637800000|2025-09-23 14:30:00|1247|1245|1251.75|1249.75|1252|1250|1246.75|1244.75|35
1758638100000|2025-09-23 14:35:00|1251.5|1249.5|1250.75|1248.75|1252.25|1250.25|1248.75|1246.75|28
1758638400000|2025-09-23 14:40:00|1251|1249|1249.75|1247.75|1251.25|1249.25|1249|1247|22
1758638700000|2025-09-23 14:45:00|1250|1248|1252|1250|1252.25|1250.25|1248.5|1246.5|26
1758639000000|2025-09-23 14:50:00|1251.75|1249.75|1250|1248|1252.25|1250.25|1249|1247|17
1758639300000|2025-09-23 14:55:00|1250.25|1248.25|1250|1248|1250.75|1248.75|1249.5|1247.5|22
1758639600000|2025-09-23 15:00:00|1249.5|1247.5|1245.5|1243.5|1249.5|1247.5|1245.25|1243.25|52
1758639900000|2025-09-23 15:05:00|1246.25|1244.25|1247.5|1245.5|1247.5|1245.5|1245.25|1243.25|19
1758640200000|2025-09-23 15:10:00|1247.75|1245.75|1250|1248|1250.25|1248.25|1247|1245|26
1758640500000|2025-09-23 15:15:00|1250.25|1248.25|1250|1248|1250.5|1248.5|1247.75|1245.75|43
1758640800000|2025-09-23 15:20:00|1249.75|1247.75|1246.5|1244.5|1250|1248|1245.75|1243.75|47
1758641100000|2025-09-23 15:25:00|1246.25|1244.25|1249.5|1247.5|1249.75|1247.75|1246|1244|22
1758641400000|2025-09-23 15:30:00|1249.75|1247.75|1249|1247|1250.25|1248.25|1248|1246|34
1758641700000|2025-09-23 15:35:00|1248.5|1246.5|1249|1247|1250.75|1248.75|1248.5|1246.5|31
1758642000000|2025-09-23 15:40:00|1249.25|1247.25|1247.75|1245.75|1249.25|1247.25|1247|1245|13
1758642300000|2025-09-23 15:45:00|1247.5|1245.5|1243|1241|1248.25|1246.25|1242.5|1240.5|32
1758642600000|2025-09-23 15:50:00|1242.75|1240.75|1243|1241|1244.25|1242.25|1242.25|1240.25|33
1758642900000|2025-09-23 15:55:00|1243.25|1241.25|1244.75|1242.75|1245.5|1243.5|1243|1241|3
1758643200000|2025-09-23 16:00:00|1245|1243|1245|1243|1246.5|1244.5|1245|1243|23
1758643500000|2025-09-23 16:05:00|1244.75|1242.75|1245|1243|1245.5|1243.5|1244|1242|14
1758643800000|2025-09-23 16:10:00|1244.75|1242.75|1242.5|1240.5|1246.5|1244.5|1242|1240|47
1758644100000|2025-09-23 16:15:00|1243|1241|1245.25|1243.25|1245.25|1243.25|1242.5|1240.5|32
1758644400000|2025-09-23 16:20:00|1245.5|1243.5|1248.5|1246.5|1249.75|1247.75|1245|1243|62
1758644700000|2025-09-23 16:25:00|1248.25|1246.25|1245.5|1243.5|1248.25|1246.25|1245.25|1243.25|30
1758645000000|2025-09-23 16:30:00|1245.25|1243.25|1246.5|1244.5|1247.5|1245.5|1244.5|1242.5|28
1758645300000|2025-09-23 16:35:00|1246|1244|1247.5|1245.5|1248|1246|1242.25|1240.25|74
1758645600000|2025-09-23 16:40:00|1247.25|1245.25|1250|1248|1251.75|1249.75|1247|1245|59
1758645900000|2025-09-23 16:45:00|1250.25|1248.25|1250.5|1248.5|1251|1249|1248.5|1246.5|27
1758646200000|2025-09-23 16:50:00|1250.75|1248.75|1253.5|1251.5|1255.5|1253.5|1250.5|1248.5|51
1758646500000|2025-09-23 16:55:00|1253.25|1251.25|1254|1252|1254|1252|1250.5|1248.5|139
1758646800000|2025-09-23 17:00:00|1254.25|1252.25|1252.25|1250.25|1254.75|1252.75|1252.25|1250.25|59
1758647100000|2025-09-23 17:05:00|1252.5|1250.5|1251.25|1249.25|1252.5|1250.5|1250.25|1248.25|14
1758647400000|2025-09-23 17:10:00|1250.75|1248.75|1250|1248|1250.75|1248.75|1249.5|1247.5|17
1758647700000|2025-09-23 17:15:00|1249.5|1247.5|1249.75|1247.75|1250.5|1248.5|1248.5|1246.5|21
1758648000000|2025-09-23 17:20:00|1250|1248|1253.25|1251.25|1253.5|1251.5|1250|1248|16
1758648300000|2025-09-23 17:25:00|1253|1251|1250|1248|1253|1251|1250|1248|13
1758648600000|2025-09-23 17:30:00|1250.25|1248.25|1249|1247|1250.5|1248.5|1248.75|1246.75|11
1758648900000|2025-09-23 17:35:00|1249.25|1247.25|1247.5|1245.5|1249.75|1247.75|1247.5|1245.5|23
1758649200000|2025-09-23 17:40:00|1247.75|1245.75|1246|1244|1248|1246|1245.75|1243.75|35
1758649500000|2025-09-23 17:45:00|1246.25|1244.25|1248|1246|1248.5|1246.5|1246.25|1244.25|13
1758649800000|2025-09-23 17:50:00|1248.25|1246.25|1246.75|1244.75|1248.5|1246.5|1246.5|1244.5|3
1758650100000|2025-09-23 17:55:00|1247|1245|1247.5|1245.5|1247.5|1245.5|1246.5|1244.5|22
1758650400000|2025-09-23 18:00:00|1247.25|1245.25|1246|1244|1248|1246|1246|1244|7
1758650700000|2025-09-23 18:05:00|1246.25|1244.25|1247|1245|1248|1246|1245.75|1243.75|8
1758651000000|2025-09-23 18:10:00|1247.25|1245.25|1246.5|1244.5|1247.5|1245.5|1246.25|1244.25|8
1758651300000|2025-09-23 18:15:00|1246.75|1244.75|1246.75|1244.75|1246.75|1244.75|1246|1244|9
1758651600000|2025-09-23 18:20:00|1247|1245|1245.25|1243.25|1247|1245|1245.25|1243.25|18
1758651900000|2025-09-23 18:25:00|1245.5|1243.5|1246.75|1244.75|1247|1245|1245.5|1243.5|5
1758652200000|2025-09-23 18:30:00|1246.25|1244.25|1247|1245|1247.75|1245.75|1246.25|1244.25|13
1758652500000|2025-09-23 18:35:00|1247.25|1245.25|1247.5|1245.5|1248.25|1246.25|1247.25|1245.25|8
1758652800000|2025-09-23 18:40:00|1247.75|1245.75|1248|1246|1248.25|1246.25|1247.75|1245.75|11
1758653100000|2025-09-23 18:45:00|1247.75|1245.75|1247.75|1245.75|1248.25|1246.25|1247.25|1245.25|8
1758653400000|2025-09-23 18:50:00|1248|1246|1245.25|1243.25|1248|1246|1245.25|1243.25|11
1758653700000|2025-09-23 18:55:00|1245.5|1243.5|1243.75|1241.75|1245.5|1243.5|1242.25|1240.25|41
1758654000000|2025-09-23 19:00:00|1243.5|1241.5|1245|1243|1247|1245|1243.5|1241.5|30
1758654300000|2025-09-23 19:05:00|1244.75|1242.75|1243.5|1241.5|1244.75|1242.75|1243.25|1241.25|10
1758654600000|2025-09-23 19:10:00|1243.75|1241.75|1243.5|1241.5|1244.75|1242.75|1243.5|1241.5|9
1758654900000|2025-09-23 19:15:00|1243.75|1241.75|1241|1239|1244|1242|1240.75|1238.75|39
1758655200000|2025-09-23 19:20:00|1241.25|1239.25|1240.5|1238.5|1241.75|1239.75|1239.75|1237.75|14
1758655500000|2025-09-23 19:25:00|1240.25|1238.25|1241|1239|1242|1240|1240|1238|14
1758655800000|2025-09-23 19:30:00|1240.75|1238.75|1240.75|1238.75|1241.75|1239.75|1240.25|1238.25|17
1758656100000|2025-09-23 19:35:00|1241|1239|1241.5|1239.5|1242|1240|1239.5|1237.5|50
1758656400000|2025-09-23 19:40:00|1241.75|1239.75|1244.25|1242.25|1244.5|1242.5|1241.5|1239.5|19
1758656700000|2025-09-23 19:45:00|1244.5|1242.5|1245.25|1243.25|1246.25|1244.25|1244.25|1242.25|12
1758657000000|2025-09-23 19:50:00|1245.5|1243.5|1248|1246|1248|1246|1245|1243|19
1758657300000|2025-09-23 19:55:00|1248.75|1246.75|1247.25|1245.25|1249.25|1247.25|1246.5|1244.5|24
1758657600000|2025-09-23 20:00:00|1247|1245|1246.5|1244.5|1247.25|1245.25|1245.75|1243.75|3
1758657900000|2025-09-23 20:05:00|1246.75|1244.75|1246.5|1244.5|1247|1245|1246|1244|14
1758658200000|2025-09-23 20:10:00|1246.75|1244.75|1246.25|1244.25|1246.75|1244.75|1246.25|1244.25|3
1758658500000|2025-09-23 20:15:00|1246.5|1244.5|1246.25|1244.25|1246.5|1244.5|1245.75|1243.75|3
1758658800000|2025-09-23 20:20:00|1246|1244|1245.75|1243.75|1246.25|1244.25|1245.5|1243.5|2
1758659100000|2025-09-23 20:25:00|1245.5|1243.5|1245.5|1243.5|1245.75|1243.75|1245.25|1243.25|4
1758659400000|2025-09-23 20:30:00|1245.75|1243.75|1245|1243|1245.75|1243.75|1244.5|1242.5|5
1758659700000|2025-09-23 20:35:00|1245.25|1243.25|1245|1243|1245.25|1243.25|1244.75|1242.75|0
1758660000000|2025-09-23 20:40:00|1245.25|1243.25|1244.75|1242.75|1245.25|1243.25|1244.5|1242.5|1
1758660300000|2025-09-23 20:45:00|1244.5|1242.5|1245.25|1243.25|1245.25|1243.25|1244|1242|5
1758660600000|2025-09-23 20:50:00|1245|1243|1244.25|1242.25|1245|1243|1244|1242|6
1758660900000|2025-09-23 20:55:00|1244|1242|1244|1242|1244|1242|1243.75|1241.75|1
1758664800000|2025-09-23 22:00:00|1245.5|1245.5|1248|1243|1248.75|1245.5|1245.5|1242|5
1758665100000|2025-09-23 22:05:00|1248.25|1243.25|1247|1245|1248.25|1245|1246.5|1243.25|0
1758665400000|2025-09-23 22:10:00|1246.75|1244.75|1247|1245|1247|1245|1246.75|1244.75|0
1758665700000|2025-09-23 22:15:00|1246.75|1244.75|1246.5|1244.5|1246.75|1244.75|1246.5|1244.5|0
1758666000000|2025-09-23 22:20:00|1246.75|1244.75|1246.5|1244.5|1246.75|1244.75|1246.5|1244.5|0
1758666300000|2025-09-23 22:25:00|1246.75|1244.75|1246.5|1244.5|1246.75|1244.75|1246.5|1244.5|0
1758666600000|2025-09-23 22:30:00|1246.25|1244.25|1247.25|1245.25|1247.25|1245.25|1246.25|1244.25|1
1758666900000|2025-09-23 22:35:00|1247.5|1245.5|1250|1248|1251.25|1249.25|1247.5|1245.5|11
1758667200000|2025-09-23 22:40:00|1250.25|1248.25|1251|1249|1252.25|1249|1250|1246.75|2
1758667500000|2025-09-23 22:45:00|1250.25|1248.25|1249.75|1247.75|1250.25|1248.25|1249.75|1247.75|3
1758667800000|2025-09-23 22:50:00|1250|1248|1250|1248|1250.25|1248.25|1250|1248|0
1758668100000|2025-09-23 22:55:00|1250.25|1248.25|1250.25|1248.25|1250.5|1248.5|1250|1248|0
1758668400000|2025-09-23 23:00:00|1250.5|1248.5|1252.75|1250.75|1252.75|1250.75|1250.5|1248.5|8
1758668700000|2025-09-23 23:05:00|1253|1251|1252.5|1250.5|1253.25|1251.25|1251.5|1249.5|6
1758669000000|2025-09-23 23:10:00|1252.75|1250.75|1251.75|1249.75|1253.25|1251.25|1251.75|1249.75|6
1758669300000|2025-09-23 23:15:00|1250.5|1248.5|1251.75|1246.75|1252.25|1248.75|1250|1246.75|2
1758669600000|2025-09-23 23:20:00|1252|1247|1250.5|1248.5|1252|1248.5|1250.5|1246.75|1
1758669900000|2025-09-23 23:25:00|1250.25|1248.25|1250.75|1248.75|1250.75|1248.75|1249.75|1247.75|3
1758670200000|2025-09-23 23:30:00|1251|1249|1248.5|1246.5|1251.75|1249|1248.25|1246.25|2
1758670500000|2025-09-23 23:35:00|1248.25|1246.25|1247.5|1245.5|1248.5|1246.5|1247.5|1245.5|5
1758670800000|2025-09-23 23:40:00|1247.75|1245.75|1248.25|1246.25|1248.5|1246.5|1247.5|1245.5|0
1758671100000|2025-09-23 23:45:00|1248.5|1246.5|1246.75|1244.75|1248.5|1246.5|1246.75|1244.75|8
1758671400000|2025-09-23 23:50:00|1247|1245|1245.75|1243.75|1247|1245|1245|1243|12
1758671700000|2025-09-23 23:55:00|1246|1244|1245.25|1243.25|1246|1244|1245.25|1243.25|1
1758672000000|2025-09-24 00:00:00|1245.5|1243.5|1246|1244|1246.75|1244.75|1244.25|1242.25|10
1758672300000|2025-09-24 00:05:00|1245.75|1243.75|1245.25|1243.25|1246.25|1244.25|1245|1243|2
1758672600000|2025-09-24 00:10:00|1244.75|1242.75|1243|1241|1245.25|1243.25|1242.5|1240.5|11
1758672900000|2025-09-24 00:15:00|1243.25|1241.25|1243.5|1241.5|1244|1242|1243|1241|4
1758673200000|2025-09-24 00:20:00|1243.75|1241.75|1246.75|1244.75|1247|1245|1243.75|1241.75|7
1758673500000|2025-09-24 00:25:00|1246.5|1244.5|1245.25|1243.25|1246.5|1244.5|1244.75|1242.75|3
1758673800000|2025-09-24 00:30:00|1245|1243|1244.75|1242.75|1245.25|1243.25|1244.75|1242.75|0
1758674100000|2025-09-24 00:35:00|1245.25|1243.25|1245.25|1243.25|1245.5|1243.5|1244.75|1242.75|0
1758674400000|2025-09-24 00:40:00|1245.5|1243.5|1245.25|1243.25|1245.5|1243.5|1244.75|1242.75|1
1758674700000|2025-09-24 00:45:00|1245.5|1243.5|1245.25|1243.25|1245.5|1243.5|1244.25|1242.25|5
1758675000000|2025-09-24 00:50:00|1244.75|1242.75|1245.25|1243.25|1245.5|1243.5|1244.75|1242.75|0
1758675300000|2025-09-24 00:55:00|1245|1243|1245.25|1243.25|1245.5|1243.5|1245|1243|0
1758675600000|2025-09-24 01:00:00|1245.5|1243.5|1245.75|1243.75|1247|1245|1244.75|1242.75|7
1758675900000|2025-09-24 01:05:00|1246|1244|1249|1247|1249.75|1247.75|1246|1244|8
1758676200000|2025-09-24 01:10:00|1249.25|1247.25|1247.5|1245.5|1250.75|1248.75|1247|1243.75|8
1758676500000|2025-09-24 01:15:00|1248.25|1246.25|1247|1245|1248.75|1246.75|1246.5|1244.5|3
1758676800000|2025-09-24 01:20:00|1247.25|1245.25|1246|1244|1247.25|1245.25|1245.5|1243.5|3
1758677100000|2025-09-24 01:25:00|1246.25|1244.25|1247|1245|1247.5|1245.5|1245|1243|3
1758677400000|2025-09-24 01:30:00|1247.25|1245.25|1248|1246|1248.75|1246.25|1247|1243.75|3
1758677700000|2025-09-24 01:35:00|1249.25|1244.25|1248|1246|1249.25|1246|1247.5|1243.75|0
1758678000000|2025-09-24 01:40:00|1248.25|1246.25|1249.75|1247.75|1251|1248.25|1248.25|1246|2
1758678300000|2025-09-24 01:45:00|1250|1248|1247.75|1245.75|1250.25|1248.25|1247.75|1245.75|5
1758678600000|2025-09-24 01:50:00|1248|1246|1248.25|1246.25|1248.25|1246.25|1247.5|1245.5|1
1758678900000|2025-09-24 01:55:00|1248.75|1246.75|1248.25|1246.25|1249|1247|1248|1246|2
1758679200000|2025-09-24 02:00:00|1248.5|1246.5|1247.5|1245.5|1248.5|1246.5|1247|1245|2
1758679500000|2025-09-24 02:05:00|1248|1246|1245.75|1243.75|1248|1246|1245.75|1243.75|1
1758679800000|2025-09-24 02:10:00|1246|1244|1246.5|1244.5|1247.5|1245.5|1245.75|1243.75|5
1758680100000|2025-09-24 02:15:00|1246|1244|1247.75|1245.75|1247.75|1245.75|1245.5|1243.5|2
1758680400000|2025-09-24 02:20:00|1247.5|1245.5|1246.25|1244.25|1247.5|1245.5|1245.75|1243.75|6
1758680700000|2025-09-24 02:25:00|1246|1244|1246.25|1244.25|1247|1245|1245.75|1243.75|3
1758681000000|2025-09-24 02:30:00|1248.25|1243.25|1247.25|1245.25|1248.25|1246|1246.25|1243.25|2
1758681300000|2025-09-24 02:35:00|1247.5|1245.5|1248.75|1246.75|1250.75|1247.5|1247.5|1245.5|9
1758681600000|2025-09-24 02:40:00|1249|1247|1250.25|1248.25|1250.5|1248.5|1248.75|1246.75|4
1758681900000|2025-09-24 02:45:00|1249.75|1247.75|1251|1249|1252.25|1250.25|1249.5|1247.5|9
1758682200000|2025-09-24 02:50:00|1251.25|1249.25|1256|1254|1256|1254|1251.25|1249.25|13
1758682500000|2025-09-24 02:55:00|1256.25|1254.25|1253.5|1251.5|1258.5|1256.5|1253|1251|24
1758682800000|2025-09-24 03:00:00|1253.75|1251.75|1256.5|1254.5|1256.5|1254.5|1253.5|1251.5|10
1758683100000|2025-09-24 03:05:00|1256.75|1254.75|1257.75|1255.75|1257.75|1255.75|1255.25|1253.25|10
1758683400000|2025-09-24 03:10:00|1258|1256|1260.75|1258.75|1262.25|1260.25|1258|1256|33
1758683700000|2025-09-24 03:15:00|1261.25|1259.25|1262|1260|1262|1260|1259.75|1257.75|8
1758684000000|2025-09-24 03:20:00|1262.25|1260.25|1262.5|1260.5|1263.25|1261.25|1261.25|1259.25|14
1758684300000|2025-09-24 03:25:00|1262.75|1260.75|1261.75|1259.75|1264.75|1262.75|1260.25|1258.25|22
1758684600000|2025-09-24 03:30:00|1262|1260|1264.5|1262.5|1265.25|1263.25|1261.75|1258.75|13
1758684900000|2025-09-24 03:35:00|1264.75|1262.75|1265|1263|1265.75|1263.75|1263.75|1261.75|13
1758685200000|2025-09-24 03:40:00|1264.75|1262.75|1267.75|1265.75|1269|1267|1264.5|1262.5|30
1758685500000|2025-09-24 03:45:00|1267.5|1265.5|1264.75|1262.75|1268|1266|1264.25|1262.25|6
1758685800000|2025-09-24 03:50:00|1265|1263|1265.25|1263.25|1265.75|1263.75|1265|1263|9
1758686100000|2025-09-24 03:55:00|1265.5|1263.5|1269.25|1267.25|1271.75|1269.75|1265.5|1263.5|40
1758686400000|2025-09-24 04:00:00|1269|1267|1265.5|1263.5|1269.5|1267.5|1265.5|1263.5|9
1758686700000|2025-09-24 04:05:00|1265.25|1263.25|1267|1265|1267|1265|1264.5|1262.5|10
1758687000000|2025-09-24 04:10:00|1267.25|1265.25|1267.25|1265.25|1267.25|1265.25|1265.75|1263.75|6
1758687300000|2025-09-24 04:15:00|1267|1265|1267.75|1265.75|1267.75|1265.75|1267|1265|5
1758687600000|2025-09-24 04:20:00|1268|1266|1266|1264|1268|1266|1265.75|1263.75|2
1758687900000|2025-09-24 04:25:00|1266.25|1264.25|1266.25|1264.25|1266.75|1264.75|1265.75|1263.75|0
1758688200000|2025-09-24 04:30:00|1266|1264|1266|1264|1266.5|1264.5|1265.75|1263.75|0
1758688500000|2025-09-24 04:35:00|1265.75|1263.75|1265.25|1263.25|1266.5|1264.5|1264.75|1262.75|3
1758688800000|2025-09-24 04:40:00|1265|1263|1264.75|1262.75|1265.5|1263.5|1264.75|1262.75|4
1758689100000|2025-09-24 04:45:00|1264.5|1262.5|1264.75|1262.75|1265.25|1263.25|1264.5|1262.5|2
1758689400000|2025-09-24 04:50:00|1264.25|1262.25|1264.25|1262.25|1264.75|1262.75|1264|1262|2
1758689700000|2025-09-24 04:55:00|1264.5|1262.5|1264|1262|1264.5|1262.5|1264|1262|2
1758690000000|2025-09-24 05:00:00|1264.25|1262.25|1264.75|1262.75|1265.25|1263.25|1264.25|1262.25|3
1758690300000|2025-09-24 05:05:00|1265|1263|1263.5|1261.5|1266.25|1263|1261.75|1259.75|17
1758690600000|2025-09-24 05:10:00|1263.75|1261.75|1263.25|1261.25|1264|1262|1263|1261|1
1758690900000|2025-09-24 05:15:00|1263.5|1261.5|1263.25|1261.25|1263.75|1261.75|1263.25|1261.25|5
1758691200000|2025-09-24 05:20:00|1263.5|1261.5|1265.25|1263.25|1266.25|1264.25|1263.5|1261.5|15
1758691500000|2025-09-24 05:25:00|1265.5|1263.5|1266|1264|1266.25|1264.25|1265|1263|3
1758691800000|2025-09-24 05:30:00|1267|1265|1266.75|1264.75|1267.75|1265.75|1266|1264|1
1758692100000|2025-09-24 05:35:00|1267|1265|1271.5|1269.5|1271.75|1269.75|1266.75|1264.75|21
1758692400000|2025-09-24 05:40:00|1271.75|1269.75|1273.25|1271.25|1275.75|1273.75|1271.75|1269.75|54
1758692700000|2025-09-24 05:45:00|1272.75|1270.75|1271.25|1269.25|1272.75|1270.75|1270.25|1268.25|15
1758693000000|2025-09-24 05:50:00|1271.5|1269.5|1275|1273|1275.25|1273.25|1270.75|1268.75|20
1758693300000|2025-09-24 05:55:00|1275.25|1273.25|1270.25|1268.25|1275.25|1273.25|1269.25|1267.25|13
1758693600000|2025-09-24 06:00:00|1271.5|1269.5|1274.75|1272.75|1275.75|1273.75|1271.5|1269.5|30
1758693900000|2025-09-24 06:05:00|1274.25|1272.25|1273|1271|1274.75|1272.75|1271.75|1269.75|15
1758694200000|2025-09-24 06:10:00|1272.75|1270.75|1270.5|1268.5|1273|1271|1268.75|1266.75|31
1758694500000|2025-09-24 06:15:00|1269.75|1267.75|1268.5|1266.5|1269.75|1267.75|1267.25|1265.25|20
1758694800000|2025-09-24 06:20:00|1268.25|1266.25|1263.75|1261.75|1268.5|1266.5|1263.75|1261.75|16
1758695100000|2025-09-24 06:25:00|1264|1262|1261.5|1259.5|1264.5|1262.5|1259.25|1257.25|28
1758695400000|2025-09-24 06:30:00|1261.75|1259.75|1264.25|1262.25|1264.25|1262.25|1261.5|1259.5|1
1758695700000|2025-09-24 06:35:00|1264.5|1262.5|1264.25|1262.25|1265|1263|1263.5|1261.5|5
1758696000000|2025-09-24 06:40:00|1264|1262|1262.25|1260.25|1264.25|1262.25|1262.25|1260.25|14
1758696300000|2025-09-24 06:45:00|1262.5|1260.5|1267.5|1265.5|1267.5|1265.5|1262.5|1260.5|4
1758696600000|2025-09-24 06:50:00|1267.75|1265.75|1267.25|1265.25|1268.5|1266.5|1266.25|1264.25|9
1758696900000|2025-09-24 06:55:00|1267|1265|1265.25|1263.25|1267|1265|1265|1263|2
1758697200000|2025-09-24 07:00:00|1266|1264|1268.5|1266.5|1268.5|1266.5|1264|1262|28
1758697500000|2025-09-24 07:05:00|1268.75|1266.75|1267.25|1265.25|1268.75|1266.75|1267|1265|22
1758697800000|2025-09-24 07:10:00|1267.5|1265.5|1266.25|1264.25|1267.75|1265.75|1266|1264|6
1758698100000|2025-09-24 07:15:00|1266|1264|1266.25|1264.25|1267|1265|1264.25|1262.25|9
1758698400000|2025-09-24 07:20:00|1266.75|1264.75|1264.75|1262.75|1267.25|1265.25|1264.75|1262.75|10
1758698700000|2025-09-24 07:25:00|1264.5|1262.5|1262.5|1260.5|1264.5|1262.5|1261.75|1259.75|9
1758699000000|2025-09-24 07:30:00|1262.25|1260.25|1262.5|1260.5|1262.5|1260.5|1262|1260|0
1758699300000|2025-09-24 07:35:00|1262.75|1260.75|1261.5|1259.5|1262.75|1260.75|1261|1259|20
1758699600000|2025-09-24 07:40:00|1262.5|1260.5|1263.5|1261.5|1265.25|1263.25|1262.5|1260.5|24
1758699900000|2025-09-24 07:45:00|1263.75|1261.75|1266.25|1264.25|1266.25|1264.25|1262.75|1260.75|1
1758700200000|2025-09-24 07:50:00|1266|1264|1268|1266|1268|1266|1266|1264|4
1758700500000|2025-09-24 07:55:00|1268.25|1266.25|1266.25|1264.25|1268.25|1266.25|1264.25|1262.25|12
1758700800000|2025-09-24 08:00:00|1267|1265|1264.25|1262.25|1267.25|1265.25|1264|1262|13
1758701100000|2025-09-24 08:05:00|1264.5|1262.5|1268.25|1266.25|1269|1267|1263.75|1261.75|29
1758701400000|2025-09-24 08:10:00|1268|1266|1264|1262|1268|1266|1263.5|1261.5|19
1758701700000|2025-09-24 08:15:00|1263.5|1261.5|1261|1259|1264.25|1262.25|1259.5|1257.5|38
1758702000000|2025-09-24 08:20:00|1261.25|1259.25|1256.5|1254.5|1261.5|1259.5|1255.25|1253.25|50
1758702300000|2025-09-24 08:25:00|1256.25|1254.25|1253.25|1251.25|1256.5|1254.5|1253.25|1251.25|46
1758702600000|2025-09-24 08:30:00|1253|1251|1254.25|1252.25|1254.5|1252.5|1253|1251|2
1758702900000|2025-09-24 08:35:00|1254.5|1252.5|1253.25|1251.25|1257.25|1255.25|1253|1251|58
1758703200000|2025-09-24 08:40:00|1253.75|1251.75|1252.25|1250.25|1253.75|1251.75|1251.5|1249.5|48
1758703500000|2025-09-24 08:45:00|1252.5|1250.5|1250.5|1248.5|1253.75|1251.75|1250.5|1248.5|9
1758703800000|2025-09-24 08:50:00|1250.75|1248.75|1254.25|1252.25|1254.5|1252.5|1250.75|1248.75|9
1758704100000|2025-09-24 08:55:00|1255|1253|1253.75|1251.75|1255|1253|1252.75|1250.75|11
1758704400000|2025-09-24 09:00:00|1252.75|1250.75|1253.5|1251.5|1254.75|1252.75|1252.25|1250.25|10
1758704700000|2025-09-24 09:05:00|1253.75|1251.75|1254.5|1252.5|1256|1254|1253.5|1251.5|12
1758705000000|2025-09-24 09:10:00|1254.75|1252.75|1255|1253|1255|1253|1254|1252|4
1758705300000|2025-09-24 09:15:00|1255.25|1253.25|1250|1248|1255.25|1253.25|1249.75|1247.75|7
1758705600000|2025-09-24 09:20:00|1249.75|1247.75|1249.5|1247.5|1250.75|1248.75|1249.25|1247.25|17
1758705900000|2025-09-24 09:25:00|1249.75|1247.75|1249.5|1247.5|1251|1249|1248.75|1246.75|14
1758706200000|2025-09-24 09:30:00|1249.75|1247.75|1251|1249|1252.25|1250.25|1249.5|1247.5|7
1758706500000|2025-09-24 09:35:00|1251.25|1249.25|1251|1249|1251.5|1249.5|1250.25|1248.25|4
1758706800000|2025-09-24 09:40:00|1251.25|1249.25|1251.25|1249.25|1251.25|1249.25|1250.25|1248.25|1
1758707100000|2025-09-24 09:45:00|1251|1249|1252|1250|1252|1250|1250.75|1248.75|9
1758707400000|2025-09-24 09:50:00|1251.75|1249.75|1252|1250|1252|1250|1251|1249|4
1758707700000|2025-09-24 09:55:00|1251.75|1249.75|1252.5|1250.5|1252.5|1250.5|1251|1249|4
1758708000000|2025-09-24 10:00:00|1252.25|1250.25|1251.5|1249.5|1253|1251|1251.5|1249.5|2
1758708300000|2025-09-24 10:05:00|1251|1249|1250.5|1248.5|1251.5|1249.5|1250|1248|10
1758708600000|2025-09-24 10:10:00|1250.25|1248.25|1250.75|1248.75|1251.75|1249.75|1250.25|1248.25|2
1758708900000|2025-09-24 10:15:00|1251|1249|1249|1247|1251|1249|1248.75|1246.75|2
1758709200000|2025-09-24 10:20:00|1248.5|1246.5|1245.5|1243.5|1249|1247|1245.5|1243.5|24
1758709500000|2025-09-24 10:25:00|1245.75|1243.75|1246|1244|1246.75|1244.75|1242.5|1240.5|25
1758709800000|2025-09-24 10:30:00|1246.25|1244.25|1247.75|1245.75|1247.75|1245.75|1246|1244|3
1758710100000|2025-09-24 10:35:00|1247.5|1245.5|1246|1244|1247.5|1245.5|1245.75|1243.75|7
1758710400000|2025-09-24 10:40:00|1245.75|1243.75|1245.5|1243.5|1245.75|1243.75|1244.5|1242.5|2
1758710700000|2025-09-24 10:45:00|1245.75|1243.75|1244.5|1242.5|1245.75|1243.75|1244|1242|4
1758711000000|2025-09-24 10:50:00|1244.75|1242.75|1244.75|1242.75|1245.5|1243.5|1244.5|1242.5|4
1758711300000|2025-09-24 10:55:00|1244.5|1242.5|1242.75|1240.75|1244.5|1242.5|1242.5|1240.5|29
1758711600000|2025-09-24 11:00:00|1243|1241|1244.75|1242.75|1246.25|1244.25|1243|1241|13
1758711900000|2025-09-24 11:05:00|1245.25|1243.25|1241.75|1239.75|1247|1245|1241.5|1239.5|33
1758712200000|2025-09-24 11:10:00|1241|1239|1243.5|1241.5|1244|1242|1241|1239|17
1758712500000|2025-09-24 11:15:00|1243.75|1241.75|1242.75|1240.75|1244.5|1242.5|1242.5|1240.5|10
1758712800000|2025-09-24 11:20:00|1242.5|1240.5|1241.25|1239.25|1243|1241|1241.25|1239.25|19
1758713100000|2025-09-24 11:25:00|1241.5|1239.5|1242.25|1240.25|1243.25|1241.25|1240.5|1238.5|15
1758713400000|2025-09-24 11:30:00|1242|1240|1242.75|1240.75|1242.75|1240.75|1241.25|1239.25|5
1758713700000|2025-09-24 11:35:00|1242.25|1240.25|1243|1241|1243.75|1241.75|1241.75|1239.75|8
1758714000000|2025-09-24 11:40:00|1242.75|1240.75|1244|1242|1244.25|1242.25|1242.25|1240.25|8
1758714300000|2025-09-24 11:45:00|1243.75|1241.75|1243.5|1241.5|1245.5|1243.5|1243.5|1241.5|9
1758714600000|2025-09-24 11:50:00|1243.75|1241.75|1244.25|1242.25|1244.5|1242.5|1242.25|1240.25|17
1758714900000|2025-09-24 11:55:00|1244|1242|1240.75|1238.75|1244.25|1242.25|1240|1238|30
1758715200000|2025-09-24 12:00:00|1240.5|1238.5|1241.5|1239.5|1243|1241|1240|1238|10
1758715500000|2025-09-24 12:05:00|1241.75|1239.75|1243.5|1241.5|1244.5|1242.5|1241.75|1239.75|14
1758715800000|2025-09-24 12:10:00|1243.75|1241.75|1242.75|1240.75|1244.25|1242.25|1242.5|1240.5|4
1758716100000|2025-09-24 12:15:00|1243.25|1241.25|1249|1247|1249|1247|1243|1241|11
1758716400000|2025-09-24 12:20:00|1249.25|1247.25|1249.5|1247.5|1252.25|1250.25|1246.75|1244.75|30
1758716700000|2025-09-24 12:25:00|1249.25|1247.25|1251.75|1249.75|1251.75|1249.75|1248.25|1246.25|18
1758717000000|2025-09-24 12:30:00|1252|1250|1248|1246|1252|1250|1248|1246|33
1758717300000|2025-09-24 12:35:00|1247.75|1245.75|1249|1247|1250.5|1248.5|1247.5|1245.5|31
1758717600000|2025-09-24 12:40:00|1248.75|1246.75|1249|1247|1250.75|1248.75|1248.5|1246.5|16
1758717900000|2025-09-24 12:45:00|1249.25|1247.25|1254.5|1252.5|1255.5|1253.5|1249|1247|17
1758718200000|2025-09-24 12:50:00|1254.75|1252.75|1257|1255|1257|1255|1254|1252|34
1758718500000|2025-09-24 12:55:00|1257.5|1255.5|1257.75|1255.75|1259.75|1257.75|1256|1254|50
1758718800000|2025-09-24 13:00:00|1258.25|1256.25|1256.75|1254.75|1258.5|1256.5|1254.75|1252.75|46
1758719100000|2025-09-24 13:05:00|1256.5|1254.5|1250.5|1248.5|1257|1255|1250.5|1248.5|32
1758719400000|2025-09-24 13:10:00|1250.25|1248.25|1255|1253|1255.25|1253.25|1250|1248|23
1758719700000|2025-09-24 13:15:00|1254.5|1252.5|1254|1252|1257.75|1255.75|1253.75|1251.75|28
1758720000000|2025-09-24 13:20:00|1254.25|1252.25|1260|1258|1260.25|1258.25|1254|1252|36
1758720300000|2025-09-24 13:25:00|1260.25|1258.25|1259.25|1257.25|1260.75|1258.75|1259.25|1257.25|23
1758720600000|2025-09-24 13:30:00|1259.5|1257.5|1253.5|1251.5|1261.25|1259.25|1253.25|1251.25|51
1758720900000|2025-09-24 13:35:00|1253.25|1251.25|1254.25|1252.25|1255.25|1253.25|1253|1251|22
1758721200000|2025-09-24 13:40:00|1254|1252|1243.5|1241.5|1254.75|1252.75|1243.25|1241.25|118
1758721500000|2025-09-24 13:45:00|1243.75|1241.75|1236.25|1234.25|1244|1242|1236.25|1234.25|97
1758721800000|2025-09-24 13:50:00|1236|1234|1239.75|1237.75|1242.75|1240.75|1235.75|1233.75|103
1758722100000|2025-09-24 13:55:00|1240|1238|1237.5|1235.5|1240|1238|1235|1233|107
1758722400000|2025-09-24 14:00:00|1237|1235|1241.5|1239.5|1241.75|1239.75|1233.25|1231.25|95
1758722700000|2025-09-24 14:05:00|1241.75|1239.75|1235|1233|1241.75|1239.75|1233.75|1231.75|60
1758723000000|2025-09-24 14:10:00|1235.25|1233.25|1237.5|1235.5|1239.25|1237.25|1234.75|1232.75|47
1758723300000|2025-09-24 14:15:00|1237.75|1235.75|1242.25|1240.25|1245|1243|1237.5|1235.5|63
1758723600000|2025-09-24 14:20:00|1242|1240|1243.5|1241.5|1245.75|1243.75|1240.5|1238.5|28
1758723900000|2025-09-24 14:25:00|1243|1241|1245.25|1243.25|1246|1244|1242.75|1240.75|20
1758724200000|2025-09-24 14:30:00|1245.5|1243.5|1243|1241|1247|1245|1241.5|1239.5|34
1758724500000|2025-09-24 14:35:00|1243.25|1241.25|1242.75|1240.75|1245|1243|1241.25|1239.25|14
1758724800000|2025-09-24 14:40:00|1242.25|1240.25|1244.5|1242.5|1247|1245|1241.75|1239.75|30
1758725100000|2025-09-24 14:45:00|1244.75|1242.75|1239.5|1237.5|1244.75|1242.75|1239|1237|45
1758725400000|2025-09-24 14:50:00|1238.75|1236.75|1239|1237|1240|1238|1237.5|1235.5|13
1758725700000|2025-09-24 14:55:00|1238.75|1236.75|1239|1237|1239.5|1237.5|1234.25|1232.25|27
1758726000000|2025-09-24 15:00:00|1239.25|1237.25|1241.5|1239.5|1242.75|1240.75|1238|1236|30
1758726300000|2025-09-24 15:05:00|1241.75|1239.75|1242|1240|1242.75|1240.75|1240.5|1238.5|20
1758726600000|2025-09-24 15:10:00|1241.75|1239.75|1241|1239|1243.25|1241.25|1240|1238|15
1758726900000|2025-09-24 15:15:00|1241.75|1239.75|1242|1240|1243|1241|1241|1239|24
1758727200000|2025-09-24 15:20:00|1241.75|1239.75|1243|1241|1243.25|1241.25|1240.75|1238.75|12
1758727500000|2025-09-24 15:25:00|1242.75|1240.75|1241.25|1239.25|1244|1242|1241.25|1239.25|15
1758727800000|2025-09-24 15:30:00|1241|1239|1240.75|1238.75|1242|1240|1240|1238|18
1758728100000|2025-09-24 15:35:00|1241|1239|1243.25|1241.25|1244|1242|1241|1239|32
1758728400000|2025-09-24 15:40:00|1243|1241|1242.5|1240.5|1243.5|1241.5|1241.5|1239.5|6
1758728700000|2025-09-24 15:45:00|1242.75|1240.75|1244.5|1242.5|1245|1243|1242.5|1240.5|21
1758729000000|2025-09-24 15:50:00|1244.25|1242.25|1243.5|1241.5|1244.75|1242.75|1242.5|1240.5|11
1758729300000|2025-09-24 15:55:00|1243.75|1241.75|1240.5|1238.5|1244|1242|1239.75|1237.75|27
1758729600000|2025-09-24 16:00:00|1240.75|1238.75|1243.5|1241.5|1243.5|1241.5|1240.25|1238.25|31
1758729900000|2025-09-24 16:05:00|1243.25|1241.25|1244.5|1242.5|1245|1243|1242.75|1240.75|34
1758730200000|2025-09-24 16:10:00|1244.25|1242.25|1243.5|1241.5|1244.5|1242.5|1242.25|1240.25|30
1758730500000|2025-09-24 16:15:00|1243.75|1241.75|1239.5|1237.5|1244|1242|1239.25|1237.25|29
1758730800000|2025-09-24 16:20:00|1239.75|1237.75|1241.5|1239.5|1241.5|1239.5|1238.5|1236.5|17
1758731100000|2025-09-24 16:25:00|1241.75|1239.75|1243.5|1241.5|1243.5|1241.5|1241|1239|12
1758731400000|2025-09-24 16:30:00|1243.75|1241.75|1239.75|1237.75|1244.25|1242.25|1239.75|1237.75|19
1758731700000|2025-09-24 16:35:00|1240|1238|1241.75|1239.75|1241.75|1239.75|1239.75|1237.75|5
1758732000000|2025-09-24 16:40:00|1241.5|1239.5|1242.5|1240.5|1242.5|1240.5|1240|1238|15
1758732300000|2025-09-24 16:45:00|1242.75|1240.75|1240.5|1238.5|1242.75|1240.75|1239.5|1237.5|18
1758732600000|2025-09-24 16:50:00|1240.25|1238.25|1239.5|1237.5|1240.75|1238.75|1238|1236|26
1758732900000|2025-09-24 16:55:00|1239.25|1237.25|1242.5|1240.5|1242.5|1240.5|1238.25|1236.25|125
1758733200000|2025-09-24 17:00:00|1242.75|1240.75|1243|1241|1243.5|1241.5|1242|1240|45
1758733500000|2025-09-24 17:05:00|1242.75|1240.75|1244.5|1242.5|1244.5|1242.5|1242.75|1240.75|9
1758733800000|2025-09-24 17:10:00|1244.75|1242.75|1244.5|1242.5|1246.25|1244.25|1244.5|1242.5|25
1758734100000|2025-09-24 17:15:00|1244.75|1242.75|1243.25|1241.25|1244.75|1242.75|1243.25|1241.25|6
1758734400000|2025-09-24 17:20:00|1243|1241|1242.5|1240.5|1243|1241|1242.25|1240.25|8
1758734700000|2025-09-24 17:25:00|1242.75|1240.75|1242.5|1240.5|1243|1241|1241.75|1239.75|6
1758735000000|2025-09-24 17:30:00|1242.25|1240.25|1244|1242|1244|1242|1241.25|1239.25|10
1758735300000|2025-09-24 17:35:00|1243.75|1241.75|1240.25|1238.25|1243.75|1241.75|1239.75|1237.75|15
1758735600000|2025-09-24 17:40:00|1240|1238|1237.25|1235.25|1240|1238|1237.25|1235.25|16
1758735900000|2025-09-24 17:45:00|1237.5|1235.5|1237|1235|1237.75|1235.75|1236.5|1234.5|11
1758736200000|2025-09-24 17:50:00|1236.75|1234.75|1237|1235|1237.5|1235.5|1236.75|1234.75|3
1758736500000|2025-09-24 17:55:00|1237.25|1235.25|1237.25|1235.25|1237.75|1235.75|1236.5|1234.5|8
1758736800000|2025-09-24 18:00:00|1237|1235|1236.5|1234.5|1237.75|1235.75|1236.5|1234.5|2
1758737100000|2025-09-24 18:05:00|1236.75|1234.75|1235|1233|1236.75|1234.75|1234|1232|10
1758737400000|2025-09-24 18:10:00|1235.25|1233.25|1235.5|1233.5|1236.25|1234.25|1234.75|1232.75|1
1758737700000|2025-09-24 18:15:00|1235.75|1233.75|1235|1233|1236.5|1234.5|1235|1233|3
1758738000000|2025-09-24 18:20:00|1235.25|1233.25|1235|1233|1235.25|1233.25|1234.5|1232.5|0
1758738300000|2025-09-24 18:25:00|1234.75|1232.75|1236.25|1234.25|1236.25|1234.25|1234.5|1232.5|6
1758738600000|2025-09-24 18:30:00|1236|1234|1236|1234|1236.5|1234.5|1235.75|1233.75|14
1758738900000|2025-09-24 18:35:00|1236.25|1234.25|1237|1235|1237|1235|1236|1234|5
1758739200000|2025-09-24 18:40:00|1236.75|1234.75|1234.25|1232.25|1237|1235|1233.75|1231.75|19
1758739500000|2025-09-24 18:45:00|1234.5|1232.5|1235.25|1233.25|1235.25|1233.25|1234|1232|4
1758739800000|2025-09-24 18:50:00|1235|1233|1234.5|1232.5|1235.75|1233.75|1234|1232|9
1758740100000|2025-09-24 18:55:00|1234.75|1232.75|1232|1230|1234.75|1232.75|1231|1229|41
1758740400000|2025-09-24 19:00:00|1231.75|1229.75|1230.75|1228.75|1231.75|1229.75|1230.25|1228.25|6
1758740700000|2025-09-24 19:05:00|1230.5|1228.5|1230.5|1228.5|1230.75|1228.75|1229.75|1227.75|10
1758741000000|2025-09-24 19:10:00|1230.25|1228.25|1230.5|1228.5|1230.75|1228.75|1230.25|1228.25|3
1758741300000|2025-09-24 19:15:00|1230.75|1228.75|1232|1230|1232.5|1230.5|1230.25|1228.25|11
1758741600000|2025-09-24 19:20:00|1232.25|1230.25|1231.25|1229.25|1232.25|1230.25|1230.75|1228.75|1
1758741900000|2025-09-24 19:25:00|1231.5|1229.5|1231.25|1229.25|1231.75|1229.75|1231|1229|2
1758742200000|2025-09-24 19:30:00|1231.5|1229.5|1233.25|1231.25|1233.25|1231.25|1231.5|1229.5|11
1758742500000|2025-09-24 19:35:00|1233.5|1231.5|1233|1231|1233.5|1231.5|1232.75|1230.75|3
1758742800000|2025-09-24 19:40:00|1233.25|1231.25|1233.5|1231.5|1233.75|1231.75|1232.75|1230.75|9
1758743100000|2025-09-24 19:45:00|1232.5|1230.5|1234.25|1232.25|1234.5|1232.5|1230.75|1228.75|55
1758743400000|2025-09-24 19:50:00|1234.5|1232.5|1234.25|1232.25|1234.75|1232.75|1233.75|1231.75|3
1758743700000|2025-09-24 19:55:00|1234.5|1232.5|1232.75|1230.75|1234.5|1232.5|1232|1230|9
1758744000000|2025-09-24 20:00:00|1233|1231|1233|1231|1233.75|1231.75|1233|1231|0
1758744300000|2025-09-24 20:05:00|1233.25|1231.25|1233.75|1231.75|1234.25|1232.25|1232.75|1230.75|10
1758744600000|2025-09-24 20:10:00|1233.5|1231.5|1233.75|1231.75|1233.75|1231.75|1233.25|1231.25|3
1758744900000|2025-09-24 20:15:00|1233.5|1231.5|1233|1231|1233.75|1231.75|1233|1231|0
1758745200000|2025-09-24 20:20:00|1233.5|1231.5|1234.25|1232.25|1234.5|1232.5|1233.25|1231.25|3
1758745500000|2025-09-24 20:25:00|1234|1232|1234|1232|1234.25|1232.25|1233.75|1231.75|0
1758745800000|2025-09-24 20:30:00|1233.75|1231.75|1234|1232|1234|1232|1233.75|1231.75|0
1758746100000|2025-09-24 20:35:00|1233.75|1231.75|1234|1232|1234|1232|1233.75|1231.75|1
1758746400000|2025-09-24 20:40:00|1233.75|1231.75|1234|1232|1234|1232|1233.75|1231.75|2
1758746700000|2025-09-24 20:45:00|1233.75|1231.75|1234|1232|1234.25|1232.25|1233.5|1231.5|3
1758747000000|2025-09-24 20:50:00|1233.5|1231.5|1233|1231|1233.5|1231.5|1233|1231|4
1758747300000|2025-09-24 20:55:00|1232.75|1230.75|1234|1232|1234|1232|1231.75|1229.75|22
1758751200000|2025-09-24 22:00:00|1234.5|1229.5|1232.5|1230.5|1234.75|1230.5|1232.5|1229.25|0
1758751500000|2025-09-24 22:05:00|1231.75|1229.75|1231|1229|1231.75|1229.75|1231|1229|1
1758751800000|2025-09-24 22:10:00|1231.25|1229.25|1231.75|1229.75|1232.5|1230.5|1231|1229|6
1758752100000|2025-09-24 22:15:00|1231.5|1229.5|1230.75|1228.75|1231.5|1229.5|1230.75|1228.75|2
1758752400000|2025-09-24 22:20:00|1230.25|1228.25|1231.75|1229.75|1232.25|1230.25|1230.25|1228.25|4
1758752700000|2025-09-24 22:25:00|1232|1230|1233|1231|1233.25|1231.25|1231.5|1229.5|1
1758753000000|2025-09-24 22:30:00|1233.25|1231.25|1233.75|1228.75|1234.25|1231.25|1231.5|1228.25|7
1758753300000|2025-09-24 22:35:00|1232.5|1230.5|1232|1230|1233.75|1230.5|1231.75|1228.75|0
1758753600000|2025-09-24 22:40:00|1231.75|1229.75|1232|1230|1232|1230|1231.75|1229.75|0
1758753900000|2025-09-24 22:45:00|1231.75|1229.75|1232.5|1230.5|1234.25|1231|1231.75|1228.75|2
1758754200000|2025-09-24 22:50:00|1234.25|1229.25|1232|1230|1234.25|1230.5|1232|1228.75|0
1758754500000|2025-09-24 22:55:00|1232.5|1230.5|1232.5|1230.5|1234.25|1231.25|1232|1228.75|1
1758754800000|2025-09-24 23:00:00|1234.25|1229.25|1232.5|1230.5|1234.25|1230.5|1232.5|1229.25|0
1758755100000|2025-09-24 23:05:00|1232.75|1230.75|1232.75|1230.75|1232.75|1230.75|1232.5|1230.5|0
1758755400000|2025-09-24 23:10:00|1233.25|1231.25|1233.25|1231.25|1233.25|1231.25|1232.75|1230.75|1
1758755700000|2025-09-24 23:15:00|1233|1231|1232.75|1230.75|1233|1231|1232.75|1230.75|0
1758756000000|2025-09-24 23:20:00|1232.5|1230.5|1232.75|1230.75|1232.75|1230.75|1232.5|1230.5|0
1758756300000|2025-09-24 23:25:00|1232.5|1230.5|1232.75|1230.75|1232.75|1230.75|1232.5|1230.5|0
1758756600000|2025-09-24 23:30:00|1232.5|1230.5|1233|1231|1233.25|1231.25|1232.5|1230.5|1
1758756900000|2025-09-24 23:35:00|1233.25|1231.25|1233.25|1231.25|1235.25|1231.25|1233|1230.25|1
1758757200000|2025-09-24 23:40:00|1233|1231|1233.75|1231.75|1234|1232|1232.5|1230.5|3
1758757500000|2025-09-24 23:45:00|1233.5|1231.5|1233.75|1231.75|1233.75|1231.75|1233.5|1231.5|3
1758757800000|2025-09-24 23:50:00|1234.75|1229.75|1235|1233|1235.25|1233.25|1233.5|1229.75|9
1758758100000|2025-09-24 23:55:00|1235.25|1233.25|1236.25|1231.25|1236.75|1233.25|1235|1231.25|1
1758758400000|2025-09-25 00:00:00|1234.5|1232.5|1236.25|1234.25|1236.25|1234.25|1234.25|1232.25|7
1758758700000|2025-09-25 00:05:00|1236.5|1234.5|1237|1235|1237.75|1235.75|1235.75|1233.75|8
1758759000000|2025-09-25 00:10:00|1236.75|1234.75|1236.25|1234.25|1236.75|1234.75|1236|1234|1
1758759300000|2025-09-25 00:15:00|1236.5|1234.5|1236|1234|1236.5|1234.5|1235.5|1233.5|2
1758759600000|2025-09-25 00:20:00|1235.75|1233.75|1236.25|1234.25|1236.5|1234.5|1235.75|1233.75|2
1758759900000|2025-09-25 00:25:00|1236|1234|1236.25|1234.25|1236.25|1234.25|1236|1234|0
1758760200000|2025-09-25 00:30:00|1236.75|1234.75|1236.5|1234.5|1236.75|1234.75|1236.5|1234.5|1
1758760500000|2025-09-25 00:35:00|1236.75|1234.75|1237|1235|1237.25|1235.25|1236.75|1234.75|3
1758760800000|2025-09-25 00:40:00|1236.75|1234.75|1237.5|1235.5|1237.5|1235.5|1236.75|1234.75|1
1758761100000|2025-09-25 00:45:00|1237.25|1235.25|1237.25|1235.25|1237.25|1235.25|1236.75|1234.75|2
1758761400000|2025-09-25 00:50:00|1237|1235|1236.75|1234.75|1237.5|1235.5|1236.5|1234.5|1
1758761700000|2025-09-25 00:55:00|1237|1235|1237.5|1235.5|1237.5|1235.5|1236.75|1234.75|2
1758762000000|2025-09-25 01:00:00|1237.25|1235.25|1237.5|1235.5|1237.5|1235.5|1235.75|1233.75|17
1758762300000|2025-09-25 01:05:00|1237.25|1235.25|1237.5|1235.5|1239.75|1236|1237|1234.25|1
1758762600000|2025-09-25 01:10:00|1238.75|1233.75|1237.5|1235.5|1238.75|1235.75|1237|1233.75|0
1758762900000|2025-09-25 01:15:00|1238.75|1233.75|1237.75|1235.75|1238.75|1236|1237.25|1233.75|2
1758763200000|2025-09-25 01:20:00|1237.5|1235.5|1237.75|1235.75|1238|1236|1237.25|1235.25|0
1758763500000|2025-09-25 01:25:00|1238|1236|1238|1236|1239.75|1236.75|1237.25|1234.75|1
1758763800000|2025-09-25 01:30:00|1237.75|1235.75|1239.25|1237.25|1239.5|1237.5|1237.75|1235.75|4
1758764100000|2025-09-25 01:35:00|1239|1237|1237.25|1235.25|1239.25|1237.25|1237.25|1235.25|1
1758764400000|2025-09-25 01:40:00|1237.5|1235.5|1237|1235|1237.5|1235.5|1237|1235|1
1758764700000|2025-09-25 01:45:00|1237.25|1235.25|1238|1236|1238.25|1236.25|1237|1235|3
1758765000000|2025-09-25 01:50:00|1238.25|1236.25|1236.75|1234.75|1238.25|1236.25|1236.5|1234.5|5
1758765300000|2025-09-25 01:55:00|1236.5|1234.5|1237.5|1235.5|1237.5|1235.5|1236.5|1234.5|2
1758765600000|2025-09-25 02:00:00|1237.75|1235.75|1237|1235|1238.5|1236.5|1236.25|1234.25|6
1758765900000|2025-09-25 02:05:00|1236.75|1234.75|1237.75|1235.75|1237.75|1235.75|1236.25|1234.25|2
1758766200000|2025-09-25 02:10:00|1237.25|1235.25|1237.5|1235.5|1238|1236|1236.75|1234.75|1
1758766500000|2025-09-25 02:15:00|1237.25|1235.25|1239.25|1237.25|1239.25|1237.25|1236.25|1234.25|9
1758766800000|2025-09-25 02:20:00|1238.5|1236.5|1238.75|1236.75|1239.25|1237.25|1238.25|1236.25|5
1758767100000|2025-09-25 02:25:00|1238.5|1236.5|1238.75|1236.75|1238.75|1236.75|1238.5|1236.5|0
1758767400000|2025-09-25 02:30:00|1239|1237|1241.5|1239.5|1241.5|1239.5|1239|1237|6
1758767700000|2025-09-25 02:35:00|1241.25|1239.25|1242|1240|1243.25|1241.25|1241.25|1239.25|4
1758768000000|2025-09-25 02:40:00|1241.75|1239.75|1241.75|1239.75|1241.75|1239.75|1240.75|1238.75|5
1758768300000|2025-09-25 02:45:00|1242.25|1240.25|1242|1240|1242.25|1240.25|1241|1239|5
1758768600000|2025-09-25 02:50:00|1241.75|1239.75|1244.25|1242.25|1244.25|1242.25|1241|1239|13
1758768900000|2025-09-25 02:55:00|1244|1242|1244.75|1242.75|1245.5|1243.5|1242.75|1240.75|18
1758769200000|2025-09-25 03:00:00|1244.5|1242.5|1245.5|1243.5|1245.5|1243.5|1244|1242|22
1758769500000|2025-09-25 03:05:00|1245.25|1243.25|1243.25|1241.25|1245.5|1243.5|1243|1240.25|3
1758769800000|2025-09-25 03:10:00|1243.5|1241.5|1237.75|1235.75|1243.75|1241.75|1237.5|1235.5|11
1758770100000|2025-09-25 03:15:00|1238|1236|1236.75|1234.75|1239|1237|1236.5|1234.5|4
1758770400000|2025-09-25 03:20:00|1237|1235|1237.25|1235.25|1237.5|1235.5|1236.5|1234.5|2
1758770700000|2025-09-25 03:25:00|1237|1235|1235.25|1233.25|1237.75|1235.5|1234.5|1232.5|9
1758771000000|2025-09-25 03:30:00|1235|1233|1236.75|1234.75|1237|1235|1235|1233|7
1758771300000|2025-09-25 03:35:00|1237|1235|1237.25|1235.25|1237.75|1235.75|1236.75|1234.75|1
1758771600000|2025-09-25 03:40:00|1237.5|1235.5|1238.75|1236.75|1238.75|1236.75|1237|1235|0
1758771900000|2025-09-25 03:45:00|1238.5|1236.5|1237|1235|1239|1237|1236.75|1234.75|8
1758772200000|2025-09-25 03:50:00|1236.75|1234.75|1238|1236|1238.25|1236.25|1236.25|1233.25|3
1758772500000|2025-09-25 03:55:00|1238.25|1236.25|1234.25|1232.25|1238.25|1236.25|1233.5|1231.5|32
1758772800000|2025-09-25 04:00:00|1233.5|1231.5|1234.25|1232.25|1234.75|1232.75|1233.25|1231.25|10
1758773100000|2025-09-25 04:05:00|1234.5|1232.5|1233.75|1231.75|1234.5|1232.5|1233.5|1231.5|1
1758773400000|2025-09-25 04:10:00|1233.5|1231.5|1232.5|1230.5|1233.5|1231.5|1232.5|1230.5|1
1758773700000|2025-09-25 04:15:00|1232.75|1230.75|1232.5|1230.5|1233|1231|1232|1230|6
1758774000000|2025-09-25 04:20:00|1232.75|1230.75|1234|1232|1234.25|1232.25|1232.75|1230.75|0
1758774300000|2025-09-25 04:25:00|1233.75|1231.75|1233|1231|1233.75|1231.75|1232.5|1230.5|5
1758774600000|2025-09-25 04:30:00|1232.75|1230.75|1233|1231|1233.25|1231.25|1232.25|1230.25|4
1758774900000|2025-09-25 04:35:00|1232.75|1230.75|1234.25|1232.25|1234.75|1232.75|1232.5|1230.5|11
1758775200000|2025-09-25 04:40:00|1234.5|1232.5|1235|1233|1235|1233|1234.25|1232.25|0
1758775500000|2025-09-25 04:45:00|1234.75|1232.75|1234.25|1232.25|1235|1233|1234.25|1232.25|3
1758775800000|2025-09-25 04:50:00|1234.5|1232.5|1234|1232|1235|1233|1233.75|1231.75|1
1758776100000|2025-09-25 04:55:00|1233.75|1231.75|1233.75|1231.75|1234.25|1232.25|1233.75|1231.75|0
1758776400000|2025-09-25 05:00:00|1233.25|1231.25|1233|1231|1233.25|1231.25|1232.25|1230.25|2
1758776700000|2025-09-25 05:05:00|1232.75|1230.75|1233.75|1231.75|1233.75|1231.75|1232.75|1230.75|0
1758777000000|2025-09-25 05:10:00|1233.5|1231.5|1233|1231|1234.75|1231.75|1233|1229.75|1
1758777300000|2025-09-25 05:15:00|1232.75|1230.75|1233.75|1231.75|1233.75|1231.75|1232.75|1230.75|0
1758777600000|2025-09-25 05:20:00|1233.5|1231.5|1234.25|1232.25|1234.25|1232.25|1233.25|1231.25|1
1758777900000|2025-09-25 05:25:00|1234|1232|1233.5|1231.5|1234.25|1232.25|1233.25|1231.25|0
1758778200000|2025-09-25 05:30:00|1233.25|1231.25|1230.75|1228.75|1233.5|1231.5|1230.25|1228.25|13
1758778500000|2025-09-25 05:35:00|1231|1229|1231|1229|1232.25|1230.25|1230.75|1228.75|6
1758778800000|2025-09-25 05:40:00|1231.25|1229.25|1230.75|1228.75|1232.25|1229.75|1230.25|1227.25|7
1758779100000|2025-09-25 05:45:00|1230.5|1228.5|1226|1224|1230.5|1228.5|1225.75|1222.75|23
1758779400000|2025-09-25 05:50:00|1225.75|1223.75|1229.75|1227.75|1230|1228|1225.75|1223.75|8
1758779700000|2025-09-25 05:55:00|1230|1228|1229.25|1227.25|1230.5|1228.5|1229|1227|4
1758780000000|2025-09-25 06:00:00|1229.5|1227.5|1229.5|1227.5|1230.25|1228.25|1229.25|1227.25|1
1758780300000|2025-09-25 06:05:00|1230.75|1228.75|1230.75|1228.75|1231.5|1229.5|1230.25|1228.25|4
1758780600000|2025-09-25 06:10:00|1231|1229|1232|1230|1233.25|1231.25|1230.75|1228.75|5
1758780900000|2025-09-25 06:15:00|1231.75|1229.75|1234|1232|1234.5|1232.5|1231.75|1229.75|6
1758781200000|2025-09-25 06:20:00|1235.25|1233.25|1235.5|1233.5|1236.5|1234.5|1235|1233|10
1758781500000|2025-09-25 06:25:00|1235.25|1233.25|1240.25|1238.25|1240.75|1238.75|1235.25|1233.25|38
1758781800000|2025-09-25 06:30:00|1240|1238|1237|1235|1240.75|1238.75|1236.75|1234.75|10
1758782100000|2025-09-25 06:35:00|1236.75|1234.75|1235.5|1233.5|1237|1235|1235.5|1233.5|4
1758782400000|2025-09-25 06:40:00|1235.25|1233.25|1235.75|1233.75|1236.5|1234.5|1234.25|1232.25|9
1758782700000|2025-09-25 06:45:00|1236|1234|1236.5|1234.5|1236.75|1234.75|1235|1233|20
1758783000000|2025-09-25 06:50:00|1236.25|1234.25|1236.25|1234.25|1236.75|1234.75|1235.25|1233.25|2
1758783300000|2025-09-25 06:55:00|1236|1234|1234.75|1232.75|1236.25|1234.25|1234.5|1232.5|3
1758783600000|2025-09-25 07:00:00|1234.5|1232.5|1233.5|1231.5|1235|1233|1231|1229|29
1758783900000|2025-09-25 07:05:00|1233.25|1231.25|1233|1231|1234.5|1232.5|1233|1231|8
1758784200000|2025-09-25 07:10:00|1232.75|1230.75|1232|1230|1234|1232|1231.25|1229.25|17
1758784500000|2025-09-25 07:15:00|1232.25|1230.25|1232|1230|1233|1231|1231.75|1229.75|2
1758784800000|2025-09-25 07:20:00|1231.75|1229.75|1234.75|1232.75|1235.25|1233.25|1231.75|1229.75|23
1758785100000|2025-09-25 07:25:00|1234.5|1232.5|1235.25|1233.25|1235.5|1233.5|1233.75|1231.75|3
1758785400000|2025-09-25 07:30:00|1235.5|1233.5|1240|1238|1240|1238|1235|1233|12
1758785700000|2025-09-25 07:35:00|1241.5|1239.5|1246.25|1244.25|1247.25|1245.25|1241.5|1239.5|38
1758786000000|2025-09-25 07:40:00|1246|1244|1247|1245|1248.75|1246.75|1246|1244|36
1758786300000|2025-09-25 07:45:00|1246.75|1244.75|1249|1247|1250.25|1248.25|1246.5|1244.5|26
1758786600000|2025-09-25 07:50:00|1248.75|1246.75|1249.75|1247.75|1250.5|1248.5|1247.5|1245.5|25
1758786900000|2025-09-25 07:55:00|1250|1248|1250.5|1248.5|1250.75|1248.75|1248|1246|51
1758787200000|2025-09-25 08:00:00|1250.75|1248.75|1251.25|1249.25|1254|1252|1249.25|1247.25|40
1758787500000|2025-09-25 08:05:00|1251.5|1249.5|1255|1253|1255.75|1253.75|1251.5|1249.5|43
1758787800000|2025-09-25 08:10:00|1255.25|1253.25|1257|1255|1257.5|1255.5|1253.5|1251.5|42
1758788100000|2025-09-25 08:15:00|1257.25|1255.25|1257.75|1255.75|1260.5|1258.5|1256.25|1254.25|37
1758788400000|2025-09-25 08:20:00|1258|1256|1257|1255|1259.5|1257.5|1256|1254|27
1758788700000|2025-09-25 08:25:00|1257.25|1255.25|1256.25|1254.25|1257.75|1255.75|1255|1253|22
1758789000000|2025-09-25 08:30:00|1256.5|1254.5|1256.25|1254.25|1257.75|1255.75|1255.5|1253.5|14
1758789300000|2025-09-25 08:35:00|1256|1254|1257.5|1255.5|1258.5|1256.5|1254.25|1252.25|32
1758789600000|2025-09-25 08:40:00|1257.75|1255.75|1259.5|1257.5|1259.5|1257.5|1256.5|1254.5|8
1758789900000|2025-09-25 08:45:00|1259.75|1257.75|1259.5|1257.5|1260.25|1258.25|1258|1256|5
1758790200000|2025-09-25 08:50:00|1259.25|1257.25|1258.75|1256.75|1261.5|1259.5|1257.5|1255.5|40
1758790500000|2025-09-25 08:55:00|1259|1257|1260|1258|1260.5|1258.5|1258|1256|18
1758790800000|2025-09-25 09:00:00|1259.75|1257.75|1262|1260|1262.25|1260.25|1258.5|1256.5|20
1758791100000|2025-09-25 09:05:00|1262.25|1260.25|1262|1260|1262.75|1260.75|1259.75|1257.75|29
1758791400000|2025-09-25 09:10:00|1261.75|1259.75|1261.5|1259.5|1262.75|1260.75|1260.5|1258.5|5
1758791700000|2025-09-25 09:15:00|1261.25|1259.25|1262|1260|1262|1260|1260.25|1258.25|6
1758792000000|2025-09-25 09:20:00|1262.25|1260.25|1263.5|1261.5|1264|1262|1261.5|1259.5|33
1758792300000|2025-09-25 09:25:00|1263.75|1261.75|1262|1260|1263.75|1261.75|1261.5|1259.5|20
1758792600000|2025-09-25 09:30:00|1262.5|1260.5|1263|1261|1263|1261|1262.25|1260.25|9
1758792900000|2025-09-25 09:35:00|1263.25|1261.25|1265.5|1263.5|1265.5|1263.5|1263.25|1261.25|26
1758793200000|2025-09-25 09:40:00|1265.75|1263.75|1266|1264|1266.25|1264.25|1264|1262|26
1758793500000|2025-09-25 09:45:00|1265.75|1263.75|1267.5|1265.5|1267.75|1265.75|1265.5|1263.5|28
1758793800000|2025-09-25 09:50:00|1267.75|1265.75|1268.5|1266.5|1268.75|1266.75|1267.75|1265.75|21
1758794100000|2025-09-25 09:55:00|1268.25|1266.25|1269.25|1267.25|1269.75|1267.75|1267.75|1265.75|25
1758794400000|2025-09-25 10:00:00|1270|1268|1273.5|1271.5|1273.5|1271.5|1269.25|1267.25|36
1758794700000|2025-09-25 10:05:00|1273.75|1271.75|1272|1270|1274.75|1272.75|1271.5|1269.5|60
1758795000000|2025-09-25 10:10:00|1271.75|1269.75|1270|1268|1272|1270|1269|1267|20
1758795300000|2025-09-25 10:15:00|1270.25|1268.25|1270|1268|1271.5|1269.5|1269.25|1266.25|19
1758795600000|2025-09-25 10:20:00|1269.75|1267.75|1270.75|1268.75|1271|1269|1269.5|1267.5|12
1758795900000|2025-09-25 10:25:00|1270.5|1268.5|1268|1266|1270.75|1268.75|1267.25|1265.25|15
1758796200000|2025-09-25 10:30:00|1268.75|1266.75|1268.75|1266.75|1269.25|1267.25|1264.75|1262.75|31
1758796500000|2025-09-25 10:35:00|1269|1267|1270.75|1268.75|1271.5|1269.5|1269|1267|4
1758796800000|2025-09-25 10:40:00|1270.25|1268.25|1271.25|1269.25|1271.5|1269.5|1269.5|1267.5|7
1758797100000|2025-09-25 10:45:00|1271.5|1269.5|1270.5|1268.5|1271.5|1269.5|1270|1268|19
1758797400000|2025-09-25 10:50:00|1270.25|1268.25|1271.25|1269.25|1272.5|1270.5|1270|1268|6
1758797700000|2025-09-25 10:55:00|1271|1269|1270.5|1268.5|1271|1269|1269|1267|8
1758798000000|2025-09-25 11:00:00|1270.75|1268.75|1268|1266|1271.25|1269.25|1267.5|1265.5|18
1758798300000|2025-09-25 11:05:00|1267.75|1265.75|1264.5|1262.5|1268|1266|1264|1262|26
1758798600000|2025-09-25 11:10:00|1264.75|1262.75|1260.75|1258.75|1265.5|1263.5|1260.5|1258.5|40
1758798900000|2025-09-25 11:15:00|1260.5|1258.5|1263|1261|1263.75|1261.75|1259.75|1257.75|21
1758799200000|2025-09-25 11:20:00|1262.75|1260.75|1264.5|1262.5|1264.75|1262.75|1262.5|1260.5|14
1758799500000|2025-09-25 11:25:00|1264.75|1262.75|1264.5|1262.5|1265.75|1263.75|1264.25|1262.25|4
1758799800000|2025-09-25 11:30:00|1264.25|1262.25|1262.75|1260.75|1265|1263|1261.75|1259.75|8
1758800100000|2025-09-25 11:35:00|1262.25|1260.25|1263.5|1261.5|1263.75|1261.75|1261.75|1259.75|5
1758800400000|2025-09-25 11:40:00|1263.25|1261.25|1263.25|1261.25|1263.75|1261.75|1261.75|1259.75|9
1758800700000|2025-09-25 11:45:00|1263.5|1261.5|1265|1263|1265.25|1263.25|1263|1261|4
1758801000000|2025-09-25 11:50:00|1265.25|1263.25|1267.25|1265.25|1268.25|1266.25|1265|1263|14
1758801300000|2025-09-25 11:55:00|1267.5|1265.5|1269.25|1267.25|1270|1268|1267.5|1265.5|13
1758801600000|2025-09-25 12:00:00|1269|1267|1272|1270|1272.25|1270.25|1269|1267|68
1758801900000|2025-09-25 12:05:00|1271.75|1269.75|1272.25|1270.25|1273.5|1271.5|1270|1268|35
1758802200000|2025-09-25 12:10:00|1272.5|1270.5|1271|1269|1273|1271|1269.5|1267.5|10
1758802500000|2025-09-25 12:15:00|1271.25|1269.25|1272|1270|1273|1271|1269.75|1267.75|20
1758802800000|2025-09-25 12:20:00|1271.75|1269.75|1270.5|1268.5|1271.75|1269.75|1270.25|1268.25|17
1758803100000|2025-09-25 12:25:00|1270.25|1268.25|1270|1265|1270.25|1268.25|1268.25|1265|11
1758803400000|2025-09-25 12:30:00|1270.25|1265.25|1264.75|1262.75|1270.75|1267|1262.75|1260.75|104
1758803700000|2025-09-25 12:35:00|1265|1263|1260.75|1258.75|1265.5|1263.5|1257.25|1255.25|118
1758804000000|2025-09-25 12:40:00|1261|1259|1264|1262|1266|1264|1258|1256|76
1758804300000|2025-09-25 12:45:00|1263.75|1261.75|1259|1257|1264|1262|1256.25|1254.25|70
1758804600000|2025-09-25 12:50:00|1258.75|1256.75|1256.75|1254.75|1260|1258|1253.75|1251.75|72
1758804900000|2025-09-25 12:55:00|1257|1255|1260.75|1258.75|1261.75|1259.75|1257|1255|55
1758805200000|2025-09-25 13:00:00|1260.5|1258.5|1263|1261|1263.5|1261.5|1256.25|1254.25|95
1758805500000|2025-09-25 13:05:00|1263.25|1261.25|1260.25|1258.25|1266.25|1264.25|1260|1258|53
1758805800000|2025-09-25 13:10:00|1261.25|1259.25|1265|1263|1265|1263|1260.25|1258.25|54
1758806100000|2025-09-25 13:15:00|1264.75|1262.75|1268|1266|1268.5|1266.5|1261.5|1259.5|47
1758806400000|2025-09-25 13:20:00|1268.25|1266.25|1269|1267|1270.25|1268.25|1266.5|1264.5|25
1758806700000|2025-09-25 13:25:00|1268.75|1266.75|1270|1268|1270|1268|1268.25|1266.25|20
1758807000000|2025-09-25 13:30:00|1269.75|1267.75|1269|1267|1271.75|1269.75|1268.75|1266.75|62
1758807300000|2025-09-25 13:35:00|1268.5|1266.5|1263|1261|1269|1267|1262.75|1260.75|75
1758807600000|2025-09-25 13:40:00|1262.5|1260.5|1252.5|1250.5|1262.5|1260.5|1251.5|1249.5|133
1758807900000|2025-09-25 13:45:00|1252.75|1250.75|1255.25|1253.25|1256|1254|1251.75|1249.75|140
1758808200000|2025-09-25 13:50:00|1255|1253|1259|1257|1259.25|1257.25|1254|1252|35
1758808500000|2025-09-25 13:55:00|1259.25|1257.25|1261.5|1259.5|1261.5|1259.5|1257.5|1255.5|47
1758808800000|2025-09-25 14:00:00|1261.75|1259.75|1262|1260|1262.75|1260.75|1259|1257|89
1758809100000|2025-09-25 14:05:00|1261.75|1259.75|1259.75|1257.75|1265|1263|1259|1257|62
1758809400000|2025-09-25 14:10:00|1260|1258|1260.25|1258.25|1264.5|1262.5|1259.5|1257.5|48
1758809700000|2025-09-25 14:15:00|1261|1259|1263.25|1261.25|1263.5|1261.5|1258.75|1256.75|43
1758810000000|2025-09-25 14:20:00|1263|1261|1271|1269|1271|1269|1263|1261|62
1758810300000|2025-09-25 14:25:00|1271.25|1269.25|1274|1272|1274.25|1272.25|1270.25|1268.25|70
1758810600000|2025-09-25 14:30:00|1273.25|1271.25|1277.5|1275.5|1278.25|1276.25|1272.75|1270.75|89
1758810900000|2025-09-25 14:35:00|1277.25|1275.25|1277|1275|1278.5|1276.5|1274.25|1272.25|51
1758811200000|2025-09-25 14:40:00|1276.75|1274.75|1277|1275|1277.75|1275.75|1273.5|1271.5|58
1758811500000|2025-09-25 14:45:00|1277.5|1275.5|1276.5|1274.5|1278.75|1276.75|1276|1274|15
1758811800000|2025-09-25 14:50:00|1276.75|1274.75|1278.25|1276.25|1278.5|1276.5|1275.5|1273.5|46
1758812100000|2025-09-25 14:55:00|1278.5|1276.5|1282.5|1280.5|1288|1286|1278|1276|169
1758812400000|2025-09-25 15:00:00|1283|1281|1279|1277|1283|1281|1278.5|1276.5|86
1758812700000|2025-09-25 15:05:00|1278.75|1276.75|1276|1274|1279.5|1277.5|1274.25|1272.25|87
1758813000000|2025-09-25 15:10:00|1277|1275|1280.5|1278.5|1280.75|1278.75|1276.75|1274.75|62
1758813300000|2025-09-25 15:15:00|1280.25|1278.25|1280.5|1278.5|1280.75|1278.75|1278.5|1276.5|37
1758813600000|2025-09-25 15:20:00|1281|1279|1275|1273|1281.25|1279.25|1275|1273|62
1758813900000|2025-09-25 15:25:00|1274.75|1272.75|1275.5|1273.5|1277|1275|1274.75|1272.75|26
1758814200000|2025-09-25 15:30:00|1276|1274|1277.5|1275.5|1278.75|1276.75|1275.5|1273.5|27
1758814500000|2025-09-25 15:35:00|1277.25|1275.25|1279|1277|1279|1277|1276.25|1274.25|38
1758814800000|2025-09-25 15:40:00|1278.75|1276.75|1281.5|1279.5|1282|1280|1277.25|1275.25|42
1758815100000|2025-09-25 15:45:00|1281.25|1279.25|1280.75|1278.75|1282.5|1280.5|1280.5|1278.5|24
1758815400000|2025-09-25 15:50:00|1281.25|1279.25|1281|1279|1282.25|1280.25|1280.5|1278.5|39
1758815700000|2025-09-25 15:55:00|1280.75|1278.75|1281.5|1279.5|1282.25|1280.25|1280|1278|28
1758816000000|2025-09-25 16:00:00|1281.75|1279.75|1283|1281|1283|1281|1280.75|1278.75|33
1758816300000|2025-09-25 16:05:00|1282.75|1280.75|1284|1282|1284|1282|1282.75|1280.75|59
1758816600000|2025-09-25 16:10:00|1284.25|1282.25|1281.5|1279.5|1284.5|1282.5|1281.5|1279.5|29
1758816900000|2025-09-25 16:15:00|1281.75|1279.75|1281.5|1279.5|1282|1280|1280.75|1278.75|15
1758817200000|2025-09-25 16:20:00|1281.75|1279.75|1282|1280|1282.5|1280.5|1280.5|1278.5|21
1758817500000|2025-09-25 16:25:00|1281.75|1279.75|1284.5|1282.5|1285.75|1283.75|1281.5|1279.5|8
1758817800000|2025-09-25 16:30:00|1284.25|1282.25|1285.5|1283.5|1285.75|1283.75|1283.75|1281.75|38
1758818100000|2025-09-25 16:35:00|1285|1283|1283.25|1281.25|1285.25|1283.25|1282.25|1280.25|35
1758818400000|2025-09-25 16:40:00|1283|1281|1281.5|1279.5|1283.25|1281.25|1281.25|1279.25|17
1758818700000|2025-09-25 16:45:00|1281.25|1279.25|1281.5|1279.5|1281.5|1279.5|1280|1278|26
1758819000000|2025-09-25 16:50:00|1282.5|1280.5|1282.5|1280.5|1283.25|1281.25|1281.5|1279.5|30
1758819300000|2025-09-25 16:55:00|1282.25|1280.25|1284.5|1282.5|1285.5|1283.5|1281.5|1279.5|178
1758819600000|2025-09-25 17:00:00|1284|1282|1281.25|1279.25|1284.25|1282.25|1280.75|1278.75|22
1758819900000|2025-09-25 17:05:00|1281.5|1279.5|1283.75|1281.75|1283.75|1281.75|1280.5|1278.5|32
1758820200000|2025-09-25 17:10:00|1283.5|1281.5|1285.25|1283.25|1285.75|1283.75|1283.25|1281.25|17
1758820500000|2025-09-25 17:15:00|1285.5|1283.5|1283.75|1281.75|1285.75|1283.75|1283.75|1281.75|20
1758820800000|2025-09-25 17:20:00|1284|1282|1281.5|1279.5|1284|1282|1281.5|1279.5|24
1758821100000|2025-09-25 17:25:00|1281.75|1279.75|1284|1282|1284.5|1282.5|1281.5|1279.5|27
1758821400000|2025-09-25 17:30:00|1284.25|1282.25|1284.5|1282.5|1285.5|1283.5|1283.5|1281.5|33
1758821700000|2025-09-25 17:35:00|1284.75|1282.75|1287.25|1285.25|1288.5|1286.5|1284.75|1282.75|88
1758822000000|2025-09-25 17:40:00|1287|1285|1287|1285|1287.5|1285.5|1286.25|1284.25|12
1758822300000|2025-09-25 17:45:00|1287.5|1285.5|1287|1285|1288|1286|1286.5|1284.5|22
1758822600000|2025-09-25 17:50:00|1286.75|1284.75|1283.5|1281.5|1287.25|1285.25|1283.5|1281.5|35
1758822900000|2025-09-25 17:55:00|1283.25|1281.25|1283|1281|1284.75|1282.75|1283|1281|25
1758823200000|2025-09-25 18:00:00|1282.75|1280.75|1278.25|1276.25|1282.75|1280.75|1277.25|1275.25|46
1758823500000|2025-09-25 18:05:00|1278|1276|1276.5|1274.5|1279.5|1277.5|1275.25|1273.25|45
1758823800000|2025-09-25 18:10:00|1276.25|1274.25|1277|1275|1277|1275|1274.5|1272.5|19
1758824100000|2025-09-25 18:15:00|1276.75|1274.75|1279.25|1277.25|1279.25|1277.25|1276.5|1274.5|15
1758824400000|2025-09-25 18:20:00|1279|1277|1279.5|1277.5|1280.25|1278.25|1278.75|1276.75|11
1758824700000|2025-09-25 18:25:00|1279.25|1277.25|1280.5|1278.5|1280.5|1278.5|1278.25|1276.25|6
1758825000000|2025-09-25 18:30:00|1280.25|1278.25|1279.75|1277.75|1280.5|1278.5|1278.75|1276.75|13
1758825300000|2025-09-25 18:35:00|1279.5|1277.5|1283.75|1281.75|1284|1282|1279.5|1277.5|22
1758825600000|2025-09-25 18:40:00|1284|1282|1283.25|1281.25|1284.25|1282.25|1283|1281|30
1758825900000|2025-09-25 18:45:00|1283|1281|1283.75|1281.75|1284.25|1282.25|1282.5|1280.5|11
1758826200000|2025-09-25 18:50:00|1283.5|1281.5|1281|1279|1284.25|1282.25|1280.75|1278.75|19
1758826500000|2025-09-25 18:55:00|1280.75|1278.75|1280.75|1278.75|1281.5|1279.5|1280.25|1278.25|11
1758826800000|2025-09-25 19:00:00|1280.5|1278.5|1280.25|1278.25|1280.5|1278.5|1279.25|1277.25|12
1758827100000|2025-09-25 19:05:00|1280|1278|1279.5|1277.5|1280.75|1278.75|1278.75|1276.75|19
1758827400000|2025-09-25 19:10:00|1279.25|1277.25|1280.5|1278.5|1281|1279|1279|1277|7
1758827700000|2025-09-25 19:15:00|1280.75|1278.75|1279.5|1277.5|1281.5|1279.5|1279.25|1277.25|15
1758828000000|2025-09-25 19:20:00|1279.25|1277.25|1276.75|1274.75|1279.25|1277.25|1276.5|1274.5|10
1758828300000|2025-09-25 19:25:00|1277|1275|1278|1276|1278.5|1276.5|1277|1275|4
1758828600000|2025-09-25 19:30:00|1278.25|1276.25|1277.5|1275.5|1278.5|1276.5|1277|1275|11
1758828900000|2025-09-25 19:35:00|1277.25|1275.25|1276|1274|1277.5|1275.5|1275.75|1273.75|6
1758829200000|2025-09-25 19:40:00|1276.25|1274.25|1276.25|1274.25|1276.5|1274.5|1274.25|1272.25|17
1758829500000|2025-09-25 19:45:00|1276.5|1274.5|1277.25|1275.25|1277.75|1275.75|1276.25|1274.25|1
1758829800000|2025-09-25 19:50:00|1277.5|1275.5|1277.5|1275.5|1277.75|1275.75|1276.75|1274.75|16
1758830100000|2025-09-25 19:55:00|1277.75|1275.75|1277.75|1275.75|1278|1276|1276.75|1274.75|27
1758830400000|2025-09-25 20:00:00|1277.5|1275.5|1278.25|1276.25|1278.25|1276.25|1277.5|1275.5|2
1758830700000|2025-09-25 20:05:00|1278.5|1276.5|1278.5|1276.5|1278.75|1276.75|1278.25|1276.25|1
1758831000000|2025-09-25 20:10:00|1278.75|1276.75|1279.5|1277.5|1279.5|1277.5|1278.5|1276.5|3
1758831300000|2025-09-25 20:15:00|1279.75|1277.75|1279|1277|1280|1278|1278.75|1276.75|2
1758831600000|2025-09-25 20:20:00|1278.75|1276.75|1278.75|1276.75|1279|1277|1278.25|1276.25|9
1758831900000|2025-09-25 20:25:00|1278.5|1276.5|1278.5|1276.5|1278.75|1276.75|1278.25|1276.25|2
1758832200000|2025-09-25 20:30:00|1278.75|1276.75|1278.5|1276.5|1279|1277|1278|1276|7
1758832500000|2025-09-25 20:35:00|1278.75|1276.75|1279|1277|1279|1277|1278.5|1276.5|2
1758832800000|2025-09-25 20:40:00|1278.75|1276.75|1279.5|1277.5|1279.75|1277.75|1278.25|1276.25|5
1758833100000|2025-09-25 20:45:00|1279.75|1277.75|1279|1277|1280.25|1278.25|1278.75|1276.75|15
1758833400000|2025-09-25 20:50:00|1278.75|1276.75|1279|1277|1279|1277|1277.75|1275.75|6
1758833700000|2025-09-25 20:55:00|1279.25|1277.25|1279.5|1277.5|1280.75|1278.75|1279.25|1277.25|25
1758837600000|2025-09-25 22:00:00|1281|1281|1281|1279|1283|1281.5|1280.5|1276.5|13
1758837900000|2025-09-25 22:05:00|1281.5|1279.5|1280.25|1278.25|1282.75|1279.5|1279.75|1277|6
1758838200000|2025-09-25 22:10:00|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|0
1758838500000|2025-09-25 22:15:00|1281|1279|1280.5|1278.5|1281|1279|1280.5|1278.5|0
1758838800000|2025-09-25 22:20:00|1281|1279|1281|1279|1281.25|1279.25|1281|1279|1
1758839100000|2025-09-25 22:25:00|1280.5|1278.5|1280.5|1278.5|1280.5|1278.5|1280|1278|4
1758839400000|2025-09-25 22:30:00|1280.25|1278.25|1280|1278|1280.25|1278.25|1280|1278|1
1758839700000|2025-09-25 22:35:00|1280.25|1278.25|1280.25|1278.25|1280.25|1278.25|1280|1278|0
1758840000000|2025-09-25 22:40:00|1280.5|1278.5|1280.25|1275.25|1281.5|1279.5|1278.25|1275.25|12
1758840300000|2025-09-25 22:45:00|1280.5|1275.5|1278.75|1273.75|1280.5|1276.5|1277|1273.75|0
1758840600000|2025-09-25 22:50:00|1277.5|1275.5|1279.25|1274.25|1280|1275.5|1277|1273.75|1
1758840900000|2025-09-25 22:55:00|1279|1274|1276.5|1274.5|1279.25|1275|1275.5|1273.25|5
1758841200000|2025-09-25 23:00:00|1278.25|1273.25|1276|1274|1278.25|1274.75|1276|1273.25|11
1758841500000|2025-09-25 23:05:00|1275.75|1273.75|1274.5|1272.5|1276|1274|1273.75|1271.75|11
1758841800000|2025-09-25 23:10:00|1274.75|1272.75|1275.75|1270.75|1276.25|1272.75|1274.5|1270.75|2
1758842100000|2025-09-25 23:15:00|1274|1272|1271.25|1269.25|1274.75|1272|1270.75|1268.75|18
1758842400000|2025-09-25 23:20:00|1271.5|1269.5|1271.25|1269.25|1273.75|1270.5|1271|1268.25|6
1758842700000|2025-09-25 23:25:00|1271|1269|1272.25|1267.25|1272.25|1269.25|1269.75|1267.25|9
1758843000000|2025-09-25 23:30:00|1270.5|1268.5|1273.25|1268.25|1273.25|1270|1270|1266.75|1
1758843300000|2025-09-25 23:35:00|1272.5|1270.5|1274|1269|1274.5|1270.75|1271.5|1268.25|6
1758843600000|2025-09-25 23:40:00|1273.75|1268.75|1275.25|1270.25|1275.25|1271.5|1272.25|1268.75|3
1758843900000|2025-09-25 23:45:00|1274|1272|1274.5|1272.5|1276.5|1273.25|1274|1271.25|4
1758844200000|2025-09-25 23:50:00|1275.5|1270.5|1274.25|1272.25|1276.75|1273|1274|1270.5|5
1758844500000|2025-09-25 23:55:00|1273.75|1271.75|1275.5|1273.5|1276.75|1273.5|1273.25|1270.25|7
1758844800000|2025-09-26 00:00:00|1275.25|1273.25|1278.5|1276.5|1279.5|1277.5|1275.25|1273.25|11
1758845100000|2025-09-26 00:05:00|1278.75|1276.75|1277.5|1275.5|1278.75|1276.75|1276.75|1274.75|2
1758845400000|2025-09-26 00:10:00|1279.25|1274.25|1279.75|1277.75|1279.75|1277.75|1277.5|1274.25|1
1758845700000|2025-09-26 00:15:00|1279.5|1277.5|1278|1276|1279.75|1277.75|1276.75|1274.25|5
1758846000000|2025-09-26 00:20:00|1277.75|1275.75|1278|1276|1280|1278|1277.75|1274.75|6
1758846300000|2025-09-26 00:25:00|1277.75|1275.75|1276.75|1274.75|1279.25|1276|1276.5|1273.25|2
1758846600000|2025-09-26 00:30:00|1277|1275|1276.75|1274.75|1277|1275|1276.25|1274.25|0
1758846900000|2025-09-26 00:35:00|1277|1275|1277.5|1275.5|1279.25|1276.75|1277|1274.25|2
1758847200000|2025-09-26 00:40:00|1279.25|1274.25|1278.5|1276.5|1279.25|1277|1277.5|1274.25|1
1758847500000|2025-09-26 00:45:00|1279.75|1274.75|1279.25|1277.25|1279.75|1277.25|1278.5|1274.75|0
1758847800000|2025-09-26 00:50:00|1280|1278|1283|1281|1284.5|1282.5|1279.75|1277.75|42
1758848100000|2025-09-26 00:55:00|1283.25|1281.25|1283.75|1281.75|1285.5|1283.5|1282.5|1280.5|12
1758848400000|2025-09-26 01:00:00|1283.5|1281.5|1284.5|1282.5|1285.75|1283|1283|1280.75|7
1758848700000|2025-09-26 01:05:00|1285|1283|1285.5|1283.5|1287.5|1285.5|1284|1281.25|22
1758849000000|2025-09-26 01:10:00|1287.25|1282.25|1284.25|1282.25|1287.25|1284|1284|1280.75|5
1758849300000|2025-09-26 01:15:00|1284|1282|1283.75|1281.75|1284|1282|1282.75|1280.75|7
1758849600000|2025-09-26 01:20:00|1283.5|1281.5|1283.25|1281.25|1283.75|1281.75|1282.75|1280.75|3
1758849900000|2025-09-26 01:25:00|1283.5|1281.5|1284|1282|1284|1282|1283.25|1281.25|0
1758850200000|2025-09-26 01:30:00|1284.75|1282.75|1284.5|1282.5|1286|1284|1284.25|1282.25|8
1758850500000|2025-09-26 01:35:00|1284.75|1282.75|1285.75|1283.75|1285.75|1283.75|1284.75|1282.75|3
1758850800000|2025-09-26 01:40:00|1286|1284|1287|1285|1287|1285|1285.75|1283.75|7
1758851100000|2025-09-26 01:45:00|1287.25|1285.25|1285.5|1283.5|1288.5|1286.5|1285.5|1283.5|8
1758851400000|2025-09-26 01:50:00|1285.75|1283.75|1283.5|1281.5|1285.75|1283.75|1283|1281|13
1758851700000|2025-09-26 01:55:00|1283.25|1281.25|1281.75|1279.75|1284|1282|1280.25|1278.25|13
1758852000000|2025-09-26 02:00:00|1282|1280|1280.5|1278.5|1282.5|1280.5|1280.5|1278.5|17
1758852300000|2025-09-26 02:05:00|1279.75|1277.75|1276.5|1274.5|1279.75|1277.75|1276|1274|14
1758852600000|2025-09-26 02:10:00|1276.25|1274.25|1274|1272|1276.5|1274.5|1273.5|1271.5|15
1758852900000|2025-09-26 02:15:00|1273.75|1271.75|1274.75|1272.75|1276.25|1274.25|1273.75|1271.75|12
1758853200000|2025-09-26 02:20:00|1275|1273|1275.25|1273.25|1275.5|1273.5|1274.75|1272.75|1
1758853500000|2025-09-26 02:25:00|1275.5|1273.5|1277.25|1275.25|1277.5|1275.5|1275|1273|8
1758853800000|2025-09-26 02:30:00|1277.5|1275.5|1279.75|1277.75|1279.75|1277.75|1276.75|1274.75|3
1758854100000|2025-09-26 02:35:00|1279.5|1277.5|1279.25|1277.25|1280.25|1278.25|1279.25|1277.25|7
1758854400000|2025-09-26 02:40:00|1279|1277|1279|1277|1280.25|1277.5|1278.25|1275.25|1
1758854700000|2025-09-26 02:45:00|1279.25|1277.25|1280.5|1278.5|1280.5|1278.5|1279|1277|1
1758855000000|2025-09-26 02:50:00|1281.5|1279.5|1280.25|1278.25|1281.5|1279.5|1279|1277|9
1758855300000|2025-09-26 02:55:00|1280|1278|1279.75|1277.75|1280.25|1278.25|1278.75|1276.75|2
1758855600000|2025-09-26 03:00:00|1279.5|1277.5|1280.5|1278.5|1281.25|1279.25|1279|1277|7
1758855900000|2025-09-26 03:05:00|1280.75|1278.75|1279.75|1277.75|1280.75|1278.75|1279.5|1277.5|1
1758856200000|2025-09-26 03:10:00|1280|1278|1279.5|1277.5|1280.25|1278.25|1279.5|1277.5|1
1758856500000|2025-09-26 03:15:00|1279.75|1277.75|1279|1277|1280|1278|1279|1277|1
1758856800000|2025-09-26 03:20:00|1279.25|1277.25|1280.25|1278.25|1280.25|1278.25|1279.25|1277.25|1
1758857100000|2025-09-26 03:25:00|1280|1278|1280.25|1278.25|1281|1279|1280|1278|1
1758857400000|2025-09-26 03:30:00|1280.5|1278.5|1282.25|1280.25|1283.25|1281.25|1280|1278|12
1758857700000|2025-09-26 03:35:00|1282|1280|1283.5|1281.5|1284.75|1281.5|1282|1279.75|3
1758858000000|2025-09-26 03:40:00|1283.25|1281.25|1283.5|1281.5|1284.75|1281.75|1283.25|1279.75|0
1758858300000|2025-09-26 03:45:00|1283.75|1281.75|1281.75|1279.75|1283.75|1281.75|1281.75|1279.75|5
1758858600000|2025-09-26 03:50:00|1282|1280|1282.25|1280.25|1283|1281|1281.75|1279.75|1
1758858900000|2025-09-26 03:55:00|1282.5|1280.5|1282.25|1280.25|1282.5|1280.5|1282|1280|2
1758859200000|2025-09-26 04:00:00|1282|1280|1282.25|1280.25|1282.5|1280.5|1282|1280|0
1758859500000|2025-09-26 04:05:00|1282|1280|1282.75|1280.75|1283|1281|1282|1280|3
1758859800000|2025-09-26 04:10:00|1282.5|1280.5|1282.5|1280.5|1282.75|1280.75|1282.25|1280.25|3
1758860100000|2025-09-26 04:15:00|1282.25|1280.25|1282.5|1280.5|1283|1281|1282.25|1280.25|0
1758860400000|2025-09-26 04:20:00|1284.25|1279.25|1282.5|1280.5|1284.25|1281|1282.25|1279.25|0
1758860700000|2025-09-26 04:25:00|1282.25|1280.25|1281.5|1279.5|1282.25|1280.25|1281.5|1279.5|1
1758861000000|2025-09-26 04:30:00|1281.75|1279.75|1282.25|1280.25|1282.5|1280.5|1281.5|1279.5|2
1758861300000|2025-09-26 04:35:00|1282.5|1280.5|1283.25|1281.25|1283.25|1281.25|1282.5|1280.5|1
1758861600000|2025-09-26 04:40:00|1283.5|1281.5|1284.5|1282.5|1285.75|1282.5|1283|1280.75|3
1758861900000|2025-09-26 04:45:00|1284.75|1282.75|1284.25|1282.25|1285.25|1283.25|1283.75|1281.75|5
1758862200000|2025-09-26 04:50:00|1284.5|1282.5|1284.25|1282.25|1284.75|1282.75|1284|1282|1
1758862500000|2025-09-26 04:55:00|1284|1282|1283.75|1281.75|1284|1282|1283.25|1281.25|2
1758862800000|2025-09-26 05:00:00|1283.5|1281.5|1283.5|1281.5|1285.25|1282.25|1283.5|1280.25|1
1758863100000|2025-09-26 05:05:00|1283.25|1281.25|1283.5|1281.5|1283.75|1281.75|1281.75|1279.75|3
1758863400000|2025-09-26 05:10:00|1283.75|1281.75|1288.25|1286.25|1288.25|1286.25|1282.5|1280.5|36
1758863700000|2025-09-26 05:15:00|1288|1286|1292.25|1290.25|1293.5|1291.5|1288|1286|57
1758864000000|2025-09-26 05:20:00|1292|1290|1290.25|1288.25|1293.25|1290.25|1289.5|1287.5|12
1758864300000|2025-09-26 05:25:00|1291|1289|1289.75|1287.75|1291|1289|1289.5|1287.5|7
1758864600000|2025-09-26 05:30:00|1290.5|1288.5|1288.25|1286.25|1290.75|1288.75|1288.25|1286.25|5
1758864900000|2025-09-26 05:35:00|1288|1286|1285.75|1283.75|1288.75|1286.75|1285.75|1283.75|6
1758865200000|2025-09-26 05:40:00|1286|1284|1286.75|1281.75|1286.75|1284.25|1284|1281.75|14
1758865500000|2025-09-26 05:45:00|1285|1283|1285.75|1283.75|1286|1284|1285|1283|1
1758865800000|2025-09-26 05:50:00|1286|1284|1283.5|1281.5|1286.25|1284.25|1283.5|1281.5|5
1758866100000|2025-09-26 05:55:00|1283.75|1281.75|1283.5|1281.5|1283.75|1281.75|1283|1281|3
1758866400000|2025-09-26 06:00:00|1283.25|1281.25|1286.25|1284.25|1286.25|1284.25|1283.25|1281.25|6
1758866700000|2025-09-26 06:05:00|1286.5|1284.5|1287.75|1285.75|1289.75|1287.75|1286.5|1284.5|14
1758867000000|2025-09-26 06:10:00|1287.5|1285.5|1292|1290|1293.25|1290|1287.25|1285.25|9
1758867300000|2025-09-26 06:15:00|1293.25|1288.25|1291.25|1289.25|1293.25|1290|1290.75|1288.25|7
1758867600000|2025-09-26 06:20:00|1290.75|1288.75|1288.75|1286.75|1291|1289|1288|1286|18
1758867900000|2025-09-26 06:25:00|1289|1287|1290.5|1288.5|1292.25|1290.25|1288.75|1286.75|13
1758868200000|2025-09-26 06:30:00|1290.25|1288.25|1290.5|1288.5|1291.25|1289.25|1289.25|1287.25|11
1758868500000|2025-09-26 06:35:00|1290.25|1288.25|1291.75|1289.75|1292|1290|1289.5|1287.5|24
1758868800000|2025-09-26 06:40:00|1291.5|1289.5|1288.5|1286.5|1291.5|1289.5|1287|1285|14
1758869100000|2025-09-26 06:45:00|1288|1286|1286.5|1284.5|1288.25|1286.25|1285|1283|18
1758869400000|2025-09-26 06:50:00|1286.25|1284.25|1284|1282|1286.5|1284.5|1283.5|1281.5|17
1758869700000|2025-09-26 06:55:00|1284.25|1282.25|1285.5|1283.5|1285.75|1283.75|1282.5|1280.5|10
1758870000000|2025-09-26 07:00:00|1284|1282|1284.5|1282.5|1288.5|1286.5|1283.25|1281.25|29
1758870300000|2025-09-26 07:05:00|1284.25|1282.25|1286|1284|1289.5|1287.5|1283.5|1281.5|55
1758870600000|2025-09-26 07:10:00|1285.75|1283.75|1289|1287|1289.75|1287.75|1285.75|1283.75|21
1758870900000|2025-09-26 07:15:00|1288.75|1286.75|1286.5|1284.5|1289.25|1287.25|1286|1284|26
1758871200000|2025-09-26 07:20:00|1286.25|1284.25|1280.25|1278.25|1286.25|1284.25|1277.5|1275.5|36
1758871500000|2025-09-26 07:25:00|1280.5|1278.5|1281.5|1279.5|1283.25|1281.25|1280.5|1278.5|9
1758871800000|2025-09-26 07:30:00|1281.25|1279.25|1281.75|1279.75|1282.5|1280.5|1280.75|1278.75|3
1758872100000|2025-09-26 07:35:00|1281.5|1279.5|1276.25|1274.25|1281.75|1279.75|1275.75|1273.75|44
1758872400000|2025-09-26 07:40:00|1276|1274|1277.5|1275.5|1279|1277|1276|1274|12
1758872700000|2025-09-26 07:45:00|1277.25|1275.25|1277.5|1275.5|1278.75|1276.75|1277|1275|14
1758873000000|2025-09-26 07:50:00|1277.75|1275.75|1279|1277|1279.25|1277.25|1277.5|1275.5|12
1758873300000|2025-09-26 07:55:00|1278.75|1276.75|1279.5|1277.5|1280|1278|1278.75|1276.75|2
1758873600000|2025-09-26 08:00:00|1279.25|1277.25|1278|1276|1279.25|1277.25|1275.5|1273.5|14
1758873900000|2025-09-26 08:05:00|1278.25|1276.25|1280.5|1278.5|1280.75|1278.75|1278.25|1276.25|1
1758874200000|2025-09-26 08:10:00|1280.75|1278.75|1277|1275|1281|1279|1276.75|1274.75|8
1758874500000|2025-09-26 08:15:00|1276.75|1274.75|1277.25|1275.25|1277.5|1275.5|1276.5|1274.5|2
1758874800000|2025-09-26 08:20:00|1277|1275|1277.5|1275.5|1278.25|1276.25|1276.5|1274.5|11
1758875100000|2025-09-26 08:25:00|1277.75|1275.75|1276.25|1274.25|1278|1276|1275.75|1273.75|4
1758875400000|2025-09-26 08:30:00|1276|1274|1277.5|1275.5|1278.5|1276.5|1276|1274|8
1758875700000|2025-09-26 08:35:00|1277.25|1275.25|1275|1273|1277.75|1275.75|1274.75|1272.75|9
1758876000000|2025-09-26 08:40:00|1275.25|1273.25|1279.5|1277.5|1281|1279|1275|1273|84
1758876300000|2025-09-26 08:45:00|1279.25|1277.25|1276.5|1274.5|1279.75|1277.75|1276.25|1274.25|20
1758876600000|2025-09-26 08:50:00|1276.75|1274.75|1274.75|1272.75|1277.75|1275.75|1274.25|1272.25|38
1758876900000|2025-09-26 08:55:00|1274.5|1272.5|1268|1266|1274.75|1272.75|1266.75|1264.75|77
1758877200000|2025-09-26 09:00:00|1269.5|1267.5|1268.5|1266.5|1270.5|1268.5|1267.25|1265.25|35
1758877500000|2025-09-26 09:05:00|1268.75|1266.75|1269|1267|1271.5|1269.5|1268.75|1266.75|20
1758877800000|2025-09-26 09:10:00|1268.75|1266.75|1269|1267|1269.75|1267.75|1267.75|1265.75|9
1758878100000|2025-09-26 09:15:00|1268.75|1266.75|1268.25|1266.25|1269.75|1267.75|1268|1266|21
1758878400000|2025-09-26 09:20:00|1268|1266|1269.5|1267.5|1270.75|1268.75|1267.75|1265.75|27
1758878700000|2025-09-26 09:25:00|1269.25|1267.25|1267.5|1265.5|1270.5|1268.5|1267|1265|22
1758879000000|2025-09-26 09:30:00|1267|1265|1267.5|1265.5|1269.5|1267.5|1267|1265|20
1758879300000|2025-09-26 09:35:00|1268.5|1266.5|1267|1265|1268.75|1266.75|1266|1264|14
1758879600000|2025-09-26 09:40:00|1267.25|1265.25|1267.5|1265.5|1267.75|1265.75|1266|1264|9
1758879900000|2025-09-26 09:45:00|1267.75|1265.75|1266.5|1264.5|1268|1266|1266.5|1264.5|3
1758880200000|2025-09-26 09:50:00|1266.25|1264.25|1267|1265|1267|1265|1265|1263|14
1758880500000|2025-09-26 09:55:00|1267.25|1265.25|1269.25|1267.25|1269.5|1267.5|1266.75|1264.75|35
1758880800000|2025-09-26 10:00:00|1269.5|1267.5|1273.5|1271.5|1273.5|1271.5|1269.25|1267.25|22
1758881100000|2025-09-26 10:05:00|1273.75|1271.75|1271.5|1269.5|1274.5|1272.5|1271|1269|31
1758881400000|2025-09-26 10:10:00|1271.25|1269.25|1274|1272|1274|1272|1270.75|1268.75|8
1758881700000|2025-09-26 10:15:00|1273.5|1271.5|1271.5|1269.5|1274.75|1272.75|1271.5|1269.5|16
1758882000000|2025-09-26 10:20:00|1271.25|1269.25|1271.5|1269.5|1271.75|1269.75|1270.25|1268.25|16
1758882300000|2025-09-26 10:25:00|1271.75|1269.75|1272|1270|1272|1270|1271.5|1269.5|5
1758882600000|2025-09-26 10:30:00|1271.75|1269.75|1272.25|1270.25|1272.25|1270.25|1271.25|1269.25|6
1758882900000|2025-09-26 10:35:00|1272|1270|1273.5|1271.5|1273.5|1271.5|1271.75|1269.75|10
1758883200000|2025-09-26 10:40:00|1273|1271|1273.5|1271.5|1273.5|1271.5|1272|1270|8
1758883500000|2025-09-26 10:45:00|1274.5|1272.5|1276|1274|1277.5|1275.5|1274.5|1272.5|60
1758883800000|2025-09-26 10:50:00|1276.25|1274.25|1279.25|1277.25|1279.75|1277.75|1274.5|1272.5|26
1758884100000|2025-09-26 10:55:00|1279|1277|1279.25|1277.25|1281.25|1279.25|1279|1277|19
1758884400000|2025-09-26 11:00:00|1278.5|1276.5|1282.75|1280.75|1283.5|1281.5|1278.5|1276.5|33
1758884700000|2025-09-26 11:05:00|1282.5|1280.5|1283.5|1281.5|1283.5|1281.5|1282.25|1280.25|12
1758885000000|2025-09-26 11:10:00|1283.25|1281.25|1283|1281|1283.75|1281.75|1282.75|1280.75|14
1758885300000|2025-09-26 11:15:00|1282.75|1280.75|1284.5|1282.5|1284.5|1282.5|1282.75|1280.75|7
1758885600000|2025-09-26 11:20:00|1284.75|1282.75|1286.75|1284.75|1287.25|1285.25|1284.75|1282.75|30
1758885900000|2025-09-26 11:25:00|1286.5|1284.5|1287.5|1285.5|1288|1286|1285.75|1283.75|34
1758886200000|2025-09-26 11:30:00|1287.75|1285.75|1289.5|1287.5|1289.75|1287.75|1287.75|1285.75|32
1758886500000|2025-09-26 11:35:00|1289.25|1287.25|1288|1286|1289.5|1287.5|1287.75|1285.75|18
1758886800000|2025-09-26 11:40:00|1287.75|1285.75|1287.25|1285.25|1288.5|1286.5|1286.25|1284.25|15
1758887100000|2025-09-26 11:45:00|1287.5|1285.5|1289|1287|1289|1287|1287|1285|32
1758887400000|2025-09-26 11:50:00|1289.25|1287.25|1290|1288|1291|1289|1289.25|1287.25|20
1758887700000|2025-09-26 11:55:00|1289.5|1287.5|1286|1284|1289.5|1287.5|1286|1284|21
1758888000000|2025-09-26 12:00:00|1285.75|1283.75|1291.5|1289.5|1291.5|1289.5|1285.75|1283.75|38
1758888300000|2025-09-26 12:05:00|1290.5|1288.5|1289|1287|1291.5|1289.5|1288.25|1286.25|41
1758888600000|2025-09-26 12:10:00|1289.25|1287.25|1287.5|1285.5|1290|1288|1286.75|1284.75|39
1758888900000|2025-09-26 12:15:00|1287.25|1285.25|1284.75|1282.75|1287.25|1285.25|1284.5|1282.5|13
1758889200000|2025-09-26 12:20:00|1285.5|1283.5|1287|1285|1288|1286|1284.5|1282.5|18
1758889500000|2025-09-26 12:25:00|1286.75|1284.75|1285.25|1283.25|1289.5|1287.5|1285|1283|40
1758889800000|2025-09-26 12:30:00|1286.25|1284.25|1292|1290|1292|1290|1285|1283|42
1758890100000|2025-09-26 12:35:00|1291.75|1289.75|1296.75|1294.75|1298.25|1296.25|1291.75|1289.75|94
1758890400000|2025-09-26 12:40:00|1297|1295|1299.25|1297.25|1299.25|1297.25|1295.5|1293.5|73
1758890700000|2025-09-26 12:45:00|1299.75|1297.75|1302|1300|1302.25|1300.25|1298.25|1296.25|71
1758891000000|2025-09-26 12:50:00|1302.75|1300.75|1304.25|1302.25|1304.75|1302.75|1300.5|1298.5|64
1758891300000|2025-09-26 12:55:00|1304|1302|1306|1304|1307.75|1305.75|1304|1302|50
1758891600000|2025-09-26 13:00:00|1306.25|1304.25|1310.5|1308.5|1312.5|1310.5|1305.25|1303.25|120
1758891900000|2025-09-26 13:05:00|1310.25|1308.25|1309|1307|1310.25|1308.25|1308|1306|51
1758892200000|2025-09-26 13:10:00|1309.25|1307.25|1305.5|1303.5|1309.75|1307.75|1304.5|1302.5|69
1758892500000|2025-09-26 13:15:00|1305|1303|1300|1298|1306.5|1304.5|1299.25|1297.25|73
1758892800000|2025-09-26 13:20:00|1299.75|1297.75|1295.75|1293.75|1300.25|1298.25|1294|1292|44
1758893100000|2025-09-26 13:25:00|1295.5|1293.5|1298|1296|1298.5|1296.5|1294.25|1292.25|42
1758893400000|2025-09-26 13:30:00|1297.75|1295.75|1303.5|1301.5|1303.5|1301.5|1296.25|1294.25|98
1758893700000|2025-09-26 13:35:00|1303.25|1301.25|1296.75|1294.75|1306|1304|1296.75|1294.75|63
1758894000000|2025-09-26 13:40:00|1295.5|1293.5|1297|1295|1299.5|1297.5|1294|1292|72
1758894300000|2025-09-26 13:45:00|1297.5|1295.5|1301.5|1299.5|1302.5|1300.5|1297|1295|50
1758894600000|2025-09-26 13:50:00|1301.75|1299.75|1302.25|1300.25|1302.75|1300.75|1299.5|1297.5|44
1758894900000|2025-09-26 13:55:00|1302|1300|1305.25|1303.25|1305.25|1303.25|1298.5|1296.5|75
1758895200000|2025-09-26 14:00:00|1304.75|1302.75|1306.5|1304.5|1307.5|1305.5|1303.25|1301.25|61
1758895500000|2025-09-26 14:05:00|1306.75|1304.75|1304.5|1302.5|1307.75|1305.75|1302.25|1300.25|57
1758895800000|2025-09-26 14:10:00|1304.75|1302.75|1300.5|1298.5|1304.75|1302.75|1299|1297|47
1758896100000|2025-09-26 14:15:00|1300.25|1298.25|1303.5|1301.5|1304.5|1302.5|1298|1296|59
1758896400000|2025-09-26 14:20:00|1303.25|1301.25|1303|1301|1305.5|1303.5|1302.25|1300.25|50
1758896700000|2025-09-26 14:25:00|1303.25|1301.25|1297.5|1295.5|1303.25|1301.25|1297.5|1295.5|56
1758897000000|2025-09-26 14:30:00|1297.25|1295.25|1303.75|1301.75|1303.75|1301.75|1296.5|1294.5|76
1758897300000|2025-09-26 14:35:00|1303|1301|1305.75|1303.75|1306.25|1304.25|1302.25|1300.25|55
1758897600000|2025-09-26 14:40:00|1305|1303|1303.75|1301.75|1307|1305|1303.5|1301.5|39
1758897900000|2025-09-26 14:45:00|1304|1302|1305|1303|1305.75|1303.75|1303.25|1301.25|33
1758898200000|2025-09-26 14:50:00|1305.5|1303.5|1304|1302|1305.5|1303.5|1300.75|1298.75|50
1758898500000|2025-09-26 14:55:00|1303.75|1301.75|1306.75|1304.75|1309|1307|1303.75|1301.75|70
1758898800000|2025-09-26 15:00:00|1307|1305|1306.75|1304.75|1308.75|1306.75|1303.5|1301.5|43
1758899100000|2025-09-26 15:05:00|1306.5|1304.5|1307|1305|1307.75|1305.75|1305.75|1303.75|24
1758899400000|2025-09-26 15:10:00|1307.25|1305.25|1309.25|1307.25|1309.5|1307.5|1306.75|1304.75|27
1758899700000|2025-09-26 15:15:00|1309|1307|1310.25|1308.25|1310.75|1308.75|1308.25|1306.25|30
1758900000000|2025-09-26 15:20:00|1309.75|1307.75|1308|1306|1310.25|1308.25|1305.75|1303.75|46
1758900300000|2025-09-26 15:25:00|1308.25|1306.25|1312.5|1310.5|1312.5|1310.5|1307.75|1305.75|17
1758900600000|2025-09-26 15:30:00|1312.75|1310.75|1315|1313|1316.25|1314.25|1312.75|1310.75|54
1758900900000|2025-09-26 15:35:00|1314.75|1312.75|1311.75|1309.75|1317|1315|1311.5|1309.5|57
1758901200000|2025-09-26 15:40:00|1312|1310|1313.75|1311.75|1314.75|1312.75|1311.5|1309.5|23
1758901500000|2025-09-26 15:45:00|1313.5|1311.5|1315.5|1313.5|1315.5|1313.5|1313.5|1311.5|29
1758901800000|2025-09-26 15:50:00|1315.25|1313.25|1314|1312|1315.75|1313.75|1313.75|1311.75|21
1758902100000|2025-09-26 15:55:00|1313.75|1311.75|1314.75|1312.75|1315.25|1313.25|1313|1311|23
1758902400000|2025-09-26 16:00:00|1314.5|1312.5|1318|1316|1318.5|1316.5|1314.25|1312.25|52
1758902700000|2025-09-26 16:05:00|1317.75|1315.75|1316.5|1314.5|1318.5|1316.5|1315.25|1313.25|41
1758903000000|2025-09-26 16:10:00|1316.75|1314.75|1316|1314|1317.5|1315.5|1315.5|1313.5|20
1758903300000|2025-09-26 16:15:00|1315.75|1313.75|1315|1313|1317|1315|1314|1312|15
1758903600000|2025-09-26 16:20:00|1314.75|1312.75|1315.75|1313.75|1316.75|1314.75|1314.75|1312.75|14
1758903900000|2025-09-26 16:25:00|1316|1314|1315.5|1313.5|1316.5|1314.5|1314.75|1312.75|19
1758904200000|2025-09-26 16:30:00|1316.5|1314.5|1316.5|1314.5|1317|1315|1315.75|1313.75|17
1758904500000|2025-09-26 16:35:00|1316.25|1314.25|1315.75|1313.75|1317.5|1315.5|1315.25|1313.25|22
1758904800000|2025-09-26 16:40:00|1315.5|1313.5|1316|1314|1316|1314|1315|1313|16
1758905100000|2025-09-26 16:45:00|1314.5|1312.5|1314.25|1312.25|1315|1313|1313.5|1311.5|22
1758905400000|2025-09-26 16:50:00|1314.5|1312.5|1310|1308|1314.5|1312.5|1309.75|1307.75|44
1758905700000|2025-09-26 16:55:00|1310.25|1308.25|1313|1311|1313.5|1311.5|1308.25|1306.25|185
1758906000000|2025-09-26 17:00:00|1313.25|1311.25|1313.5|1311.5|1314|1312|1312|1310|22
1758906300000|2025-09-26 17:05:00|1313.75|1311.75|1317|1315|1317.25|1315.25|1313.5|1311.5|13
1758906600000|2025-09-26 17:10:00|1317.25|1315.25|1316.5|1314.5|1317.25|1315.25|1316|1314|19
1758906900000|2025-09-26 17:15:00|1316.25|1314.25|1317.5|1315.5|1318.25|1316.25|1316.25|1314.25|21
1758907200000|2025-09-26 17:20:00|1317.25|1315.25|1318.5|1316.5|1318.5|1316.5|1316|1314|16
1758907500000|2025-09-26 17:25:00|1318.25|1316.25|1319|1317|1319.25|1317.25|1318.25|1316.25|30
1758907800000|2025-09-26 17:30:00|1319.25|1317.25|1319.25|1317.25|1319.25|1317.25|1318.5|1316.5|20
1758908100000|2025-09-26 17:35:00|1319|1317|1320.5|1318.5|1320.75|1318.75|1319|1317|27
1758908400000|2025-09-26 17:40:00|1320.75|1318.75|1319.25|1317.25|1320.75|1318.75|1319|1317|10
1758908700000|2025-09-26 17:45:00|1319|1317|1320.25|1318.25|1320.5|1318.5|1318.5|1316.5|21
1758909000000|2025-09-26 17:50:00|1320.5|1318.5|1320|1318|1320.5|1318.5|1319.25|1317.25|15
1758909300000|2025-09-26 17:55:00|1320.5|1318.5|1321|1319|1321.25|1319.25|1319.5|1317.5|32
1758909600000|2025-09-26 18:00:00|1320.75|1318.75|1321|1319|1322.5|1320.5|1320.5|1318.5|11
1758909900000|2025-09-26 18:05:00|1320.75|1318.75|1319|1317|1320.75|1318.75|1318.25|1316.25|15
1758910200000|2025-09-26 18:10:00|1318.75|1316.75|1318.5|1316.5|1319|1317|1316.75|1314.75|17
1758910500000|2025-09-26 18:15:00|1318.75|1316.75|1319.75|1317.75|1320.5|1318.5|1318.5|1316.5|18
1758910800000|2025-09-26 18:20:00|1320|1318|1319|1317|1320|1318|1317.75|1315.75|45
1758911100000|2025-09-26 18:25:00|1319.25|1317.25|1319|1317|1319.25|1317.25|1318.5|1316.5|3
1758911400000|2025-09-26 18:30:00|1319.25|1317.25|1320|1318|1320.25|1318.25|1318.75|1316.75|8
1758911700000|2025-09-26 18:35:00|1320.25|1318.25|1319.75|1317.75|1320.75|1318.75|1319.5|1317.5|5
1758912000000|2025-09-26 18:40:00|1320|1318|1320|1318|1320.25|1318.25|1319.75|1317.75|2
1758912300000|2025-09-26 18:45:00|1319.75|1317.75|1318|1316|1319.75|1317.75|1318|1316|6
1758912600000|2025-09-26 18:50:00|1317.5|1315.5|1320|1318|1320.75|1318.75|1317|1315|10
1758912900000|2025-09-26 18:55:00|1320.25|1318.25|1320|1318|1320.5|1318.5|1319|1317|5
1758913200000|2025-09-26 19:00:00|1319.25|1317.25|1318|1316|1319.5|1317.5|1317|1315|8
1758913500000|2025-09-26 19:05:00|1317.75|1315.75|1316|1314|1317.75|1315.75|1315.5|1313.5|19
1758913800000|2025-09-26 19:10:00|1316.25|1314.25|1315.75|1313.75|1316.25|1314.25|1315.25|1313.25|14
1758914100000|2025-09-26 19:15:00|1315.5|1313.5|1316|1314|1316.75|1314.75|1315|1313|16
1758914400000|2025-09-26 19:20:00|1315.75|1313.75|1315.5|1313.5|1316|1314|1315.5|1313.5|2
1758914700000|2025-09-26 19:25:00|1314.75|1312.75|1314.25|1312.25|1315.75|1313.75|1314.25|1312.25|14
1758915000000|2025-09-26 19:30:00|1314.5|1312.5|1311.25|1309.25|1315|1313|1310.25|1308.25|31
1758915300000|2025-09-26 19:35:00|1311|1309|1308.5|1306.5|1311|1309|1308.25|1306.25|10
1758915600000|2025-09-26 19:40:00|1308.75|1306.75|1308|1306|1310.5|1308.5|1308|1306|16
1758915900000|2025-09-26 19:45:00|1308.25|1306.25|1307.25|1305.25|1310.5|1308.5|1306.25|1304.25|28
1758916200000|2025-09-26 19:50:00|1307.5|1305.5|1307.5|1305.5|1307.5|1305.5|1303.75|1301.75|31
1758916500000|2025-09-26 19:55:00|1307.25|1305.25|1306.75|1304.75|1307.5|1305.5|1305.5|1303.5|24
1758916800000|2025-09-26 20:00:00|1306.5|1304.5|1306.5|1304.5|1310.25|1308.25|1306|1304|20
1758917100000|2025-09-26 20:05:00|1306.25|1304.25|1307|1305|1307.5|1305.5|1305.5|1303.5|9
1758917400000|2025-09-26 20:10:00|1307.25|1305.25|1306.5|1304.5|1307.5|1305.5|1306.25|1304.25|7
1758917700000|2025-09-26 20:15:00|1306.25|1304.25|1307|1305|1307|1305|1306.25|1304.25|2
1758918000000|2025-09-26 20:20:00|1307.25|1305.25|1307.25|1305.25|1308|1306|1307|1305|2
1758918300000|2025-09-26 20:25:00|1307.5|1305.5|1307.5|1305.5|1308|1306|1307.25|1305.25|4
1758918600000|2025-09-26 20:30:00|1308|1306|1307|1305|1308|1306|1305.75|1303.75|11
1758918900000|2025-09-26 20:35:00|1306.75|1304.75|1306.5|1304.5|1306.75|1304.75|1306.5|1304.5|1
1758919200000|2025-09-26 20:40:00|1306.25|1304.25|1307|1305|1307|1305|1306.25|1304.25|1
1758919500000|2025-09-26 20:45:00|1307.25|1305.25|1308.5|1306.5|1309.25|1307.25|1307.25|1305.25|7
1758919800000|2025-09-26 20:50:00|1308.75|1306.75|1308|1306|1309|1307|1307.5|1305.5|11
1758920100000|2025-09-26 20:55:00|1307.75|1305.75|1304.5|1302.5|1307.75|1305.75|1304.25|1302.25|35
1759096800000|2025-09-28 22:00:00|1306.5|1306.5|1306.5|1304.5|1308.25|1306.5|1299.5|1297.25|26
1759097100000|2025-09-28 22:05:00|1306.25|1304.25|1309.25|1307.25|1311.75|1309|1306.25|1303.25|24
1759097400000|2025-09-28 22:10:00|1309.5|1307.5|1310.5|1308.5|1312.75|1308.75|1308.75|1306.75|20
1759097700000|2025-09-28 22:15:00|1310.25|1308.25|1314.5|1312.5|1315.75|1313.75|1310.25|1307.75|28
1759098000000|2025-09-28 22:20:00|1314.75|1312.75|1312.5|1310.5|1318.25|1315.25|1312|1308.75|13
1759098300000|2025-09-28 22:25:00|1314.25|1309.25|1314|1312|1314.5|1312.5|1313.75|1309.25|1
1759098600000|2025-09-28 22:30:00|1315.75|1310.75|1314.25|1312.25|1315.75|1312.5|1313.5|1310.75|1
1759098900000|2025-09-28 22:35:00|1314|1312|1313.5|1311.5|1315.75|1312.5|1313.25|1309.75|2
1759099200000|2025-09-28 22:40:00|1315.25|1310.25|1313.5|1311.5|1315.25|1312|1311.75|1309.25|7
1759099500000|2025-09-28 22:45:00|1315.25|1310.25|1313.5|1311.5|1315.25|1312|1313|1309.75|2
1759099800000|2025-09-28 22:50:00|1314|1312|1313.75|1311.75|1314.75|1312.75|1313.75|1311.75|7
1759100100000|2025-09-28 22:55:00|1314|1312|1314.5|1312.5|1314.5|1312.5|1313.75|1311.75|1
1759100400000|2025-09-28 23:00:00|1314.25|1312.25|1313|1311|1315.25|1312.25|1313|1309.75|5
1759100700000|2025-09-28 23:05:00|1312.75|1310.75|1313|1311|1314.25|1311.25|1312|1309.25|2
1759101000000|2025-09-28 23:10:00|1313.25|1311.25|1312.5|1310.5|1314.25|1311.25|1312.5|1309.25|3
1759101300000|2025-09-28 23:15:00|1314.25|1309.25|1314.25|1309.25|1314.25|1310.5|1311.75|1309.25|2
1759101900000|2025-09-28 23:25:00|1312.5|1310.5|1312.5|1310.5|1314.25|1310.5|1312.25|1309.25|1
1759102200000|2025-09-28 23:30:00|1312.25|1310.25|1312.5|1310.5|1314.25|1310.5|1312|1309.25|2
1759102500000|2025-09-28 23:35:00|1312.25|1310.25|1312.5|1310.5|1312.5|1310.5|1312.25|1310.25|0
1759102800000|2025-09-28 23:40:00|1312.75|1310.75|1314.5|1312.5|1314.75|1312.75|1312.5|1310.5|3
1759103100000|2025-09-28 23:45:00|1314.75|1312.75|1317|1315|1317.5|1315.5|1314.5|1312.5|4
1759103400000|2025-09-28 23:50:00|1317.25|1315.25|1316.75|1314.75|1317.25|1315.25|1316.25|1314.25|1
1759103700000|2025-09-28 23:55:00|1317|1315|1316|1314|1317|1315|1315.5|1313.5|7
1759104000000|2025-09-29 00:00:00|1316.75|1314.75|1317.75|1315.75|1317.75|1315.75|1316.25|1314.25|2
1759104300000|2025-09-29 00:05:00|1319|1317|1324.25|1322.25|1324.5|1322.5|1319|1317|13
1759104600000|2025-09-29 00:10:00|1324.5|1322.5|1324.75|1322.75|1325.5|1323.5|1323.25|1321.25|7
1759104900000|2025-09-29 00:15:00|1325|1323|1326.75|1324.75|1328|1326|1324.25|1321.25|18
1759105200000|2025-09-29 00:20:00|1327|1325|1327|1325|1328|1326|1326.5|1324.5|7
1759105500000|2025-09-29 00:25:00|1328.75|1323.75|1329.25|1327.25|1330|1328|1325.75|1323.25|5
1759105800000|2025-09-29 00:30:00|1329.5|1327.5|1330|1328|1330.25|1328.25|1328.25|1326.25|10
1759106100000|2025-09-29 00:35:00|1330.25|1328.25|1329.25|1327.25|1331.75|1329.75|1327.5|1325.5|20
1759106400000|2025-09-29 00:40:00|1329.5|1327.5|1328.5|1326.5|1329.75|1327.75|1328.25|1326.25|2
1759106700000|2025-09-29 00:45:00|1328.75|1326.75|1329.75|1327.75|1331.5|1329.5|1328.5|1325.25|5
1759107000000|2025-09-29 00:50:00|1330|1328|1329.75|1327.75|1330.75|1328.75|1328.5|1326.5|2
1759107300000|2025-09-29 00:55:00|1329.5|1327.5|1330.25|1328.25|1330.75|1328.75|1329|1325.25|3
1759107600000|2025-09-29 01:00:00|1330.5|1328.5|1328.25|1326.25|1331.25|1328.5|1326.75|1324.75|15
1759107900000|2025-09-29 01:05:00|1328.5|1326.5|1319.5|1317.5|1329.75|1327.75|1318.5|1316.5|31
1759108200000|2025-09-29 01:10:00|1319.75|1317.75|1315.5|1313.5|1319.75|1317.75|1314.75|1312.75|15
1759108500000|2025-09-29 01:15:00|1315.75|1313.75|1320.25|1315.25|1320.25|1317.75|1315.5|1312.75|6
1759108800000|2025-09-29 01:20:00|1319|1317|1316.25|1314.25|1322.25|1320.25|1315.75|1313.75|43
1759109100000|2025-09-29 01:25:00|1316.75|1314.75|1320.5|1318.5|1321.75|1319.75|1316.75|1314.75|8
1759109400000|2025-09-29 01:30:00|1320.25|1318.25|1318.75|1316.75|1320.5|1318.5|1318.25|1316.25|24
1759109700000|2025-09-29 01:35:00|1319|1317|1319.25|1317.25|1320|1318|1317.75|1315.75|6
1759110000000|2025-09-29 01:40:00|1319|1317|1319.75|1317.75|1320.75|1318.75|1318.25|1316.25|3
1759110300000|2025-09-29 01:45:00|1319.5|1317.5|1321.5|1319.5|1323.25|1319.5|1319.5|1317.5|5
1759110600000|2025-09-29 01:50:00|1321.25|1319.25|1319.75|1317.75|1321.25|1319.25|1319.5|1317.5|8
1759110900000|2025-09-29 01:55:00|1319.5|1317.5|1321|1319|1321.75|1319|1318.5|1316.5|3
1759111200000|2025-09-29 02:00:00|1320.75|1318.75|1317.5|1315.5|1321.25|1319.25|1317.5|1315.5|12
1759111500000|2025-09-29 02:05:00|1316.25|1314.25|1318|1316|1319.75|1316|1316|1313.75|10
1759111800000|2025-09-29 02:10:00|1319.75|1314.75|1323.25|1321.25|1323.5|1321.5|1318.5|1314.75|26
1759112100000|2025-09-29 02:15:00|1323|1321|1323.75|1321.75|1324.25|1322.25|1321.75|1319.75|8
1759112400000|2025-09-29 02:20:00|1324|1322|1330|1328|1330|1328|1323.25|1321.25|30
1759112700000|2025-09-29 02:25:00|1330.75|1328.75|1329.75|1327.75|1330.75|1328.75|1328.75|1326.75|36
1759113000000|2025-09-29 02:30:00|1330|1328|1331|1329|1331.25|1329.25|1329.25|1327.25|2
1759113300000|2025-09-29 02:35:00|1330.75|1328.75|1331|1329|1331.5|1329.5|1330.25|1328.25|4
1759113600000|2025-09-29 02:40:00|1331.25|1329.25|1330.25|1328.25|1331.75|1329.75|1330.25|1328.25|4
1759113900000|2025-09-29 02:45:00|1330.5|1328.5|1327.5|1325.5|1330.75|1328.75|1325.5|1323.5|42
1759114200000|2025-09-29 02:50:00|1327.75|1325.75|1327.75|1325.75|1328.25|1326.25|1327|1325|0
1759114500000|2025-09-29 02:55:00|1328|1326|1327.25|1325.25|1328.25|1326.25|1326.75|1324.75|3
1759114800000|2025-09-29 03:00:00|1327.5|1325.5|1331.75|1329.75|1332|1330|1327.5|1325.5|8
1759115100000|2025-09-29 03:05:00|1331.25|1329.25|1329.25|1327.25|1331.75|1329.75|1328.75|1326.25|4
1759115400000|2025-09-29 03:10:00|1329|1327|1327.75|1325.75|1330|1328|1327.25|1325.25|10
1759115700000|2025-09-29 03:15:00|1328|1326|1328.25|1326.25|1329.75|1326.5|1327.75|1324.75|1
1759116000000|2025-09-29 03:20:00|1328|1326|1327.25|1325.25|1328|1326|1326.25|1324.25|7
1759116300000|2025-09-29 03:25:00|1327|1325|1326|1324|1327.25|1325.25|1326|1324|5
1759116600000|2025-09-29 03:30:00|1326.25|1324.25|1329.5|1327.5|1329.75|1327.75|1326|1324|13
1759116900000|2025-09-29 03:35:00|1329.75|1327.75|1330.5|1328.5|1330.5|1328.5|1329|1327|2
1759117200000|2025-09-29 03:40:00|1330.25|1328.25|1330.75|1328.75|1331.25|1329.25|1329.25|1327.25|5
1759117500000|2025-09-29 03:45:00|1330.5|1328.5|1331.25|1329.25|1331.25|1329.25|1330.25|1328.25|4
1759117800000|2025-09-29 03:50:00|1331|1329|1327|1325|1331.25|1329.25|1327|1325|11
1759118100000|2025-09-29 03:55:00|1326.75|1324.75|1326.5|1324.5|1327.5|1325.5|1325.5|1323.5|10
1759118400000|2025-09-29 04:00:00|1326.25|1324.25|1326.5|1324.5|1326.5|1324.5|1323.25|1321.25|43
1759118700000|2025-09-29 04:05:00|1326.25|1324.25|1327.5|1325.5|1327.5|1325.5|1325.75|1323.75|6
1759119000000|2025-09-29 04:10:00|1327.25|1325.25|1329.75|1327.75|1330|1328|1327.25|1325.25|11
1759119300000|2025-09-29 04:15:00|1329.5|1327.5|1328.5|1326.5|1330.25|1327.75|1328|1325.25|1
1759119600000|2025-09-29 04:20:00|1329.25|1327.25|1334.25|1332.25|1334.25|1332.25|1329.25|1326.75|15
1759119900000|2025-09-29 04:25:00|1334|1332|1335.25|1333.25|1337.5|1335.5|1334|1332|23
1759120200000|2025-09-29 04:30:00|1335|1333|1336.75|1334.75|1337.5|1335.5|1335|1333|6
1759120500000|2025-09-29 04:35:00|1337|1335|1337|1335|1337.25|1335.25|1336.25|1334.25|5
1759120800000|2025-09-29 04:40:00|1337.25|1335.25|1338|1336|1338|1336|1335.75|1332.75|12
1759121100000|2025-09-29 04:45:00|1337.75|1335.75|1337|1335|1338.5|1336.5|1337|1335|4
1759121400000|2025-09-29 04:50:00|1336.75|1334.75|1336.75|1334.75|1337.25|1335.25|1334.5|1332.5|12
1759121700000|2025-09-29 04:55:00|1336.5|1334.5|1332|1330|1336.75|1334.75|1331.75|1329.75|6
1759122000000|2025-09-29 05:00:00|1332.25|1330.25|1333|1331|1333|1331|1330.25|1328.25|13
1759122300000|2025-09-29 05:05:00|1332.75|1330.75|1332|1330|1333.5|1331.5|1331|1329|10
1759122600000|2025-09-29 05:10:00|1331.75|1329.75|1335|1333|1335|1333|1331.5|1329.5|4
1759122900000|2025-09-29 05:15:00|1334.75|1332.75|1334|1332|1335|1333|1333.5|1331.5|10
1759123200000|2025-09-29 05:20:00|1333.75|1331.75|1333.5|1331.5|1334|1332|1330.5|1328.5|14
1759123500000|2025-09-29 05:25:00|1333.75|1331.75|1334.75|1332.75|1335.25|1333.25|1332.75|1328.75|10
1759123800000|2025-09-29 05:30:00|1335|1333|1335|1333|1337.75|1335.75|1334.5|1332.5|14
1759124100000|2025-09-29 05:35:00|1334.75|1332.75|1334.5|1332.5|1336.75|1334.75|1333.25|1331.25|4
1759124400000|2025-09-29 05:40:00|1335|1333|1330.25|1328.25|1335|1333|1328|1326|17
1759124700000|2025-09-29 05:45:00|1330|1328|1331.5|1329.5|1332.25|1330.25|1329.75|1327.75|3
1759125000000|2025-09-29 05:50:00|1331.75|1329.75|1332.5|1330.5|1333.5|1331.5|1330.5|1328.5|4
1759125300000|2025-09-29 05:55:00|1332.75|1330.75|1332.25|1330.25|1333.75|1331|1331.75|1328.75|9
1759125600000|2025-09-29 06:00:00|1332.5|1330.5|1333.25|1331.25|1333.5|1331.5|1331|1329|25
1759125900000|2025-09-29 06:05:00|1333|1331|1335.5|1333.5|1335.5|1333.5|1333|1331|11
1759126200000|2025-09-29 06:10:00|1335.25|1333.25|1335|1333|1337.5|1335.5|1334.75|1332.75|9
1759126500000|2025-09-29 06:15:00|1334.75|1332.75|1338.25|1336.25|1339.5|1337.5|1334.5|1332.5|25
1759126800000|2025-09-29 06:20:00|1338|1336|1335|1333|1338.75|1336.75|1334.5|1332.5|24
1759127100000|2025-09-29 06:25:00|1334.75|1332.75|1326|1324|1335|1333|1325.75|1323.75|44
1759127400000|2025-09-29 06:30:00|1327|1325|1326.75|1324.75|1330.25|1326.75|1324.5|1322.5|44
1759127700000|2025-09-29 06:35:00|1326.5|1324.5|1328|1326|1328.5|1326.5|1326.5|1324.5|20
1759128000000|2025-09-29 06:40:00|1327.75|1325.75|1327|1325|1328.25|1326.25|1326.25|1324.25|15
1759128300000|2025-09-29 06:45:00|1327.25|1325.25|1321.5|1319.5|1327.75|1325.75|1321|1319|25
1759128600000|2025-09-29 06:50:00|1321.25|1319.25|1322|1320|1325.75|1323.75|1320|1316.75|30
1759128900000|2025-09-29 06:55:00|1322.25|1320.25|1324.25|1322.25|1325|1323|1321.75|1317.75|20
1759129200000|2025-09-29 07:00:00|1328.25|1323.25|1328.5|1326.5|1329.75|1327.75|1323|1321|32
1759129500000|2025-09-29 07:05:00|1328.75|1326.75|1319.25|1317.25|1328.75|1326.75|1318.75|1316.75|31
1759129800000|2025-09-29 07:10:00|1319.5|1317.5|1322|1320|1324|1322|1319.25|1317.25|22
1759130100000|2025-09-29 07:15:00|1322.25|1320.25|1321.5|1319.5|1322.5|1320.5|1318.5|1316.5|37
1759130400000|2025-09-29 07:20:00|1321.25|1319.25|1315.5|1313.5|1322.5|1320.5|1313|1311|50
1759130700000|2025-09-29 07:25:00|1315.25|1313.25|1314.5|1312.5|1315.25|1313.25|1313.25|1311.25|20
1759131000000|2025-09-29 07:30:00|1314.75|1312.75|1312.25|1310.25|1314.75|1312.75|1311.25|1309.25|49
1759131300000|2025-09-29 07:35:00|1312.5|1310.5|1313|1311|1313.75|1311.75|1309.5|1307.5|20
1759131600000|2025-09-29 07:40:00|1312.75|1310.75|1316.5|1314.5|1317.5|1315.5|1311.75|1309.75|11
1759131900000|2025-09-29 07:45:00|1316.25|1314.25|1312|1310|1316.25|1314.25|1310.75|1308.75|20
1759132200000|2025-09-29 07:50:00|1312.25|1310.25|1308|1306|1313|1311|1307.75|1305.75|35
1759132500000|2025-09-29 07:55:00|1307.75|1305.75|1307|1305|1309|1307|1305.75|1303.75|31
1759132800000|2025-09-29 08:00:00|1306.5|1304.5|1307.5|1305.5|1309.25|1307.25|1305.25|1303.25|25
1759133100000|2025-09-29 08:05:00|1307.25|1305.25|1307.25|1305.25|1309|1307|1306.5|1304.5|12
1759133400000|2025-09-29 08:10:00|1307.5|1305.5|1309.25|1307.25|1309.75|1307.75|1306.5|1304.5|20
1759133700000|2025-09-29 08:15:00|1309.5|1307.5|1306.5|1304.5|1309.75|1307.75|1305.25|1303.25|25
1759134000000|2025-09-29 08:20:00|1306.75|1304.75|1307.5|1305.5|1307.75|1305.75|1305.5|1303.5|23
1759134300000|2025-09-29 08:25:00|1308.5|1306.5|1309.5|1307.5|1311|1309|1308.5|1306.5|15
1759134600000|2025-09-29 08:30:00|1309.25|1307.25|1312.5|1310.5|1312.5|1310.5|1308.75|1306.75|24
1759134900000|2025-09-29 08:35:00|1312|1310|1313.5|1311.5|1313.75|1311.75|1311.5|1309.5|12
1759135200000|2025-09-29 08:40:00|1313|1311|1314.75|1312.75|1315.75|1313.75|1312.5|1310.5|29
1759135500000|2025-09-29 08:45:00|1314.25|1312.25|1316.5|1314.5|1316.5|1314.5|1314.25|1312.25|14
1759135800000|2025-09-29 08:50:00|1316.25|1314.25|1315|1313|1317|1315|1314.5|1312.5|27
1759136100000|2025-09-29 08:55:00|1315.25|1313.25|1315.5|1313.5|1316|1314|1314.25|1312.25|13
1759136400000|2025-09-29 09:00:00|1314.5|1312.5|1315|1313|1315.5|1313.5|1314.5|1312.5|6
1759136700000|2025-09-29 09:05:00|1314.75|1312.75|1318.5|1316.5|1319.5|1317.5|1314.5|1312.5|22
1759137000000|2025-09-29 09:10:00|1318.75|1316.75|1317.25|1315.25|1318.75|1316.75|1317.25|1315.25|2
1759137300000|2025-09-29 09:15:00|1317|1315|1317.5|1315.5|1318.25|1316.25|1317|1315|4
1759137600000|2025-09-29 09:20:00|1317|1315|1315.5|1313.5|1317|1315|1315.25|1313.25|14
1759137900000|2025-09-29 09:25:00|1314.75|1312.75|1317.25|1315.25|1317.25|1315.25|1314.75|1312.75|8
1759138200000|2025-09-29 09:30:00|1316.5|1314.5|1315.25|1313.25|1316.5|1314.5|1315|1313|5
1759138500000|2025-09-29 09:35:00|1315.75|1313.75|1313|1311|1316|1314|1313|1311|7
1759138800000|2025-09-29 09:40:00|1313.25|1311.25|1315.75|1313.75|1316.75|1314.75|1313.25|1311.25|12
1759139100000|2025-09-29 09:45:00|1316|1314|1313.75|1311.75|1316.25|1314|1313.75|1311.25|1
1759139400000|2025-09-29 09:50:00|1313.5|1311.5|1309|1307|1313.5|1311.5|1308.25|1306.25|27
1759139700000|2025-09-29 09:55:00|1308.5|1306.5|1307.5|1305.5|1308.75|1306.75|1306.25|1304.25|29
1759140000000|2025-09-29 10:00:00|1307.25|1305.25|1309.5|1307.5|1309.5|1307.5|1307.25|1305.25|17
1759140300000|2025-09-29 10:05:00|1309.75|1307.75|1306.5|1304.5|1309.75|1307.75|1306.5|1304.5|12
1759140600000|2025-09-29 10:10:00|1306.25|1304.25|1306.5|1304.5|1307.75|1305.25|1304.5|1302.5|31
1759140900000|2025-09-29 10:15:00|1306|1304|1306|1304|1307|1305|1304.75|1302.75|17
1759141200000|2025-09-29 10:20:00|1306.25|1304.25|1306.5|1304.5|1307|1305|1304.75|1302.75|7
1759141500000|2025-09-29 10:25:00|1307.5|1305.5|1308.5|1306.5|1308.5|1306.5|1306.25|1304.25|14
1759141800000|2025-09-29 10:30:00|1308.75|1306.75|1306.25|1304.25|1308.75|1306.75|1305.5|1303.5|11
1759142100000|2025-09-29 10:35:00|1306.5|1304.5|1307|1305|1307.25|1305.25|1303.5|1301.5|18
1759142400000|2025-09-29 10:40:00|1306.75|1304.75|1309.75|1307.75|1311|1309|1306.5|1304.5|13
1759142700000|2025-09-29 10:45:00|1309.5|1307.5|1307.75|1305.75|1310.25|1308.25|1307.25|1305.25|11
1759143000000|2025-09-29 10:50:00|1307.5|1305.5|1308|1306|1308|1306|1306|1304|6
1759143300000|2025-09-29 10:55:00|1307.75|1305.75|1307.75|1305.75|1309.25|1307.25|1307|1305|8
1759143600000|2025-09-29 11:00:00|1307.5|1305.5|1310|1308|1311|1309|1307|1305|21
1759143900000|2025-09-29 11:05:00|1310.5|1308.5|1311.75|1309.75|1312.5|1310.5|1309.5|1307.5|16
1759144200000|2025-09-29 11:10:00|1312|1310|1311.75|1309.75|1312.25|1310.25|1310.75|1308.75|2
1759144500000|2025-09-29 11:15:00|1311.5|1309.5|1313|1311|1314.5|1312.5|1311.25|1309.25|20
1759144800000|2025-09-29 11:20:00|1313.5|1311.5|1314.75|1312.75|1315|1313|1313.25|1311.25|18
1759145100000|2025-09-29 11:25:00|1314.5|1312.5|1317.5|1315.5|1317.5|1315.5|1313.75|1311.75|28
1759145400000|2025-09-29 11:30:00|1317.25|1315.25|1316|1314|1317.25|1315.25|1314.25|1312.25|21
1759145700000|2025-09-29 11:35:00|1316.25|1314.25|1315|1313|1316.5|1314.5|1313|1311|15
1759146000000|2025-09-29 11:40:00|1315.25|1313.25|1316.5|1314.5|1316.5|1314.5|1314.5|1312.5|4
1759146300000|2025-09-29 11:45:00|1316.25|1314.25|1317.5|1315.5|1317.5|1315.5|1312.75|1310.75|22
1759146600000|2025-09-29 11:50:00|1317.75|1315.75|1321.5|1319.5|1321.75|1319.75|1317.5|1315.5|50
1759146900000|2025-09-29 11:55:00|1321.75|1319.75|1322.75|1320.75|1324.25|1322.25|1320.75|1318.75|48
1759147200000|2025-09-29 12:00:00|1322.5|1320.5|1323.25|1321.25|1324.5|1322.5|1319.5|1317.5|63
1759147500000|2025-09-29 12:05:00|1323.5|1321.5|1315|1313|1325|1323|1314|1312|99
1759147800000|2025-09-29 12:10:00|1314.75|1312.75|1308.5|1306.5|1314.75|1312.75|1307.75|1305.75|61
1759148100000|2025-09-29 12:15:00|1308.75|1306.75|1300.5|1298.5|1308.75|1306.75|1299.5|1295.75|85
1759148400000|2025-09-29 12:20:00|1300|1298|1296.75|1294.75|1302.25|1300.25|1293.5|1291.5|77
1759148700000|2025-09-29 12:25:00|1296.5|1294.5|1296.75|1294.75|1303.5|1301.5|1296.5|1292.75|65
1759149000000|2025-09-29 12:30:00|1297.75|1295.75|1292.75|1290.75|1298.25|1296.25|1290.75|1288.75|92
1759149300000|2025-09-29 12:35:00|1292.5|1290.5|1294.75|1292.75|1297.75|1295.75|1292.25|1290.25|61
1759149600000|2025-09-29 12:40:00|1295|1293|1297.75|1295.75|1297.75|1295.75|1292.75|1290.75|46
1759149900000|2025-09-29 12:45:00|1298|1296|1302.25|1300.25|1307.75|1305.75|1293|1291|114
1759150200000|2025-09-29 12:50:00|1301.75|1299.75|1291.5|1289.5|1304.25|1302.25|1291.25|1289.25|118
1759150500000|2025-09-29 12:55:00|1291.25|1289.25|1285.5|1283.5|1291.25|1289.25|1285.25|1283.25|54
1759150800000|2025-09-29 13:00:00|1285.25|1283.25|1279.25|1277.25|1289.75|1287.75|1279|1277|185
1759151100000|2025-09-29 13:05:00|1279.5|1277.5|1286|1284|1286.25|1284.25|1279.25|1277.25|69
1759151400000|2025-09-29 13:10:00|1285.75|1283.75|1288.5|1286.5|1289.75|1287.75|1285.5|1283.5|98
1759151700000|2025-09-29 13:15:00|1288|1286|1290.75|1288.75|1290.75|1288.75|1285|1283|82
1759152000000|2025-09-29 13:20:00|1290.5|1288.5|1296|1294|1298|1296|1290.5|1288.5|50
1759152300000|2025-09-29 13:25:00|1295.5|1293.5|1299.5|1297.5|1301.25|1299|1295.5|1293.5|80
1759152600000|2025-09-29 13:30:00|1299.75|1297.75|1305|1303|1306|1304|1297|1295|130
1759152900000|2025-09-29 13:35:00|1304.75|1302.75|1306|1304|1306.75|1304.75|1302.5|1300.5|83
1759153200000|2025-09-29 13:40:00|1305.5|1303.5|1307.75|1305.75|1308.5|1306.5|1305.25|1303.25|49
1759153500000|2025-09-29 13:45:00|1307.25|1305.25|1304.5|1302.5|1308.5|1306.5|1303|1301|89
1759153800000|2025-09-29 13:50:00|1304|1302|1299|1297|1305.5|1303.5|1298|1296|119
1759154100000|2025-09-29 13:55:00|1298|1296|1294|1292|1298|1296|1291.75|1289.75|66
1759154400000|2025-09-29 14:00:00|1294.25|1292.25|1298|1296|1302.5|1300.5|1294.25|1292.25|74
1759154700000|2025-09-29 14:05:00|1299|1297|1303.75|1301.75|1304.5|1302.5|1298|1296|94
1759155000000|2025-09-29 14:10:00|1303.5|1301.5|1303.5|1301.5|1305.5|1303.5|1302.25|1300.25|26
1759155300000|2025-09-29 14:15:00|1303.75|1301.75|1300.5|1298.5|1305.5|1303.5|1300.5|1298.5|36
1759155600000|2025-09-29 14:20:00|1300.25|1298.25|1302.5|1300.5|1303.5|1301.5|1297.75|1295.75|34
1759155900000|2025-09-29 14:25:00|1302.75|1300.75|1304.25|1302.25|1306.25|1304.25|1301.5|1299.5|35
1759156200000|2025-09-29 14:30:00|1304|1302|1300|1298|1304|1302|1299|1297|42
1759156500000|2025-09-29 14:35:00|1299.75|1297.75|1298.5|1296.5|1301.5|1299.5|1297.75|1295.75|32
1759156800000|2025-09-29 14:40:00|1298.25|1296.25|1304|1302|1304.25|1302.25|1297.75|1295.75|47
1759157100000|2025-09-29 14:45:00|1303.75|1301.75|1300.5|1298.5|1303.75|1301.75|1300|1298|23
1759157400000|2025-09-29 14:50:00|1300.25|1298.25|1297|1295|1300.75|1298.75|1297|1295|51
1759157700000|2025-09-29 14:55:00|1296.75|1294.75|1292.5|1290.5|1297|1295|1292.5|1290.5|34
1759158000000|2025-09-29 15:00:00|1292.25|1290.25|1298|1296|1298|1296|1292.25|1290.25|47
1759158300000|2025-09-29 15:05:00|1297.75|1295.75|1295|1293|1299.25|1297.25|1292.5|1290.5|48
1759158600000|2025-09-29 15:10:00|1295.25|1293.25|1293.5|1291.5|1295.5|1293.5|1292.5|1290.5|24
1759158900000|2025-09-29 15:15:00|1293.25|1291.25|1290.25|1288.25|1293.5|1291.5|1287.75|1285.75|35
1759159200000|2025-09-29 15:20:00|1290|1288|1289.75|1287.75|1290.25|1288.25|1288.25|1286.25|37
1759159500000|2025-09-29 15:25:00|1290|1288|1291|1289|1291.5|1289.5|1289.25|1287.25|35
1759159800000|2025-09-29 15:30:00|1290.75|1288.75|1288.5|1286.5|1291|1289|1287.5|1285.5|69
1759160100000|2025-09-29 15:35:00|1289.5|1287.5|1294.5|1292.5|1294.5|1292.5|1288.5|1286.5|49
1759160400000|2025-09-29 15:40:00|1294.75|1292.75|1294.25|1292.25|1295.75|1293.75|1293.25|1291.25|25
1759160700000|2025-09-29 15:45:00|1294|1292|1292.25|1290.25|1294.25|1292.25|1291.75|1289.75|38
1759161000000|2025-09-29 15:50:00|1292.5|1290.5|1291.25|1289.25|1292.5|1290.5|1290.5|1288.5|22
1759161300000|2025-09-29 15:55:00|1291.5|1289.5|1293|1291|1293|1291|1290.5|1288.5|13
1759161600000|2025-09-29 16:00:00|1293.25|1291.25|1293.25|1291.25|1295.75|1293.75|1292.75|1290.75|32
1759161900000|2025-09-29 16:05:00|1293|1291|1293.25|1291.25|1294.25|1292.25|1292.75|1290.75|18
1759162200000|2025-09-29 16:10:00|1293.5|1291.5|1294.5|1292.5|1295.25|1293.25|1292.25|1290.25|24
1759162500000|2025-09-29 16:15:00|1294.75|1292.75|1292.5|1290.5|1294.75|1292.75|1292.25|1290.25|26
1759162800000|2025-09-29 16:20:00|1292|1290|1292|1290|1293.25|1291.25|1291.25|1289.25|24
1759163100000|2025-09-29 16:25:00|1292.25|1290.25|1291.5|1289.5|1293|1291|1290.5|1288.5|26
1759163400000|2025-09-29 16:30:00|1290.75|1288.75|1288.5|1286.5|1291.25|1289.25|1288.5|1286.5|47
1759163700000|2025-09-29 16:35:00|1288.75|1286.75|1289|1287|1289|1287|1287.5|1285.5|22
1759164000000|2025-09-29 16:40:00|1289.25|1287.25|1289|1287|1290.75|1288.75|1288.25|1286.25|28
1759164300000|2025-09-29 16:45:00|1289.25|1287.25|1290.75|1288.75|1290.75|1288.75|1288.75|1286.75|23
1759164600000|2025-09-29 16:50:00|1290.5|1288.5|1288|1286|1290.5|1288.5|1287.75|1285.75|16
1759164900000|2025-09-29 16:55:00|1288.25|1286.25|1293.75|1291.75|1294|1292|1287.5|1285.5|160
1759165200000|2025-09-29 17:00:00|1294|1292|1295.5|1293.5|1295.75|1293.75|1293.75|1291.75|63
1759165500000|2025-09-29 17:05:00|1295.25|1293.25|1296.25|1294.25|1298|1296|1295.25|1293.25|49
1759165800000|2025-09-29 17:10:00|1296|1294|1294.5|1292.5|1296.5|1294.5|1294.25|1292.25|28
1759166100000|2025-09-29 17:15:00|1294.25|1292.25|1294|1292|1294.5|1292.5|1292.75|1290.75|18
1759166400000|2025-09-29 17:20:00|1293.75|1291.75|1295|1293|1295.5|1293.5|1293.5|1291.5|13
1759166700000|2025-09-29 17:25:00|1294.75|1292.75|1294.75|1292.75|1295|1293|1294.25|1292.25|5
1759167000000|2025-09-29 17:30:00|1295|1293|1295|1293|1295.5|1293.5|1294.5|1292.5|4
1759167300000|2025-09-29 17:35:00|1294.75|1292.75|1294|1292|1295|1293|1294|1292|3
1759167600000|2025-09-29 17:40:00|1293.75|1291.75|1294|1292|1294.25|1292.25|1293.25|1291.25|10
1759167900000|2025-09-29 17:45:00|1293.75|1291.75|1292.5|1290.5|1294|1292|1291.75|1289.75|17
1759168200000|2025-09-29 17:50:00|1292.75|1290.75|1293.25|1291.25|1293.25|1291.25|1292|1290|4
1759168500000|2025-09-29 17:55:00|1293|1291|1291.75|1289.75|1293|1291|1291.75|1289.75|5
1759168800000|2025-09-29 18:00:00|1292|1290|1291.5|1289.5|1292.25|1290.25|1291.5|1289.5|2
1759169100000|2025-09-29 18:05:00|1291.75|1289.75|1292|1290|1293|1291|1291.75|1289.75|5
1759169400000|2025-09-29 18:10:00|1292.25|1290.25|1294|1292|1294|1292|1292.25|1290.25|6
1759169700000|2025-09-29 18:15:00|1294.25|1292.25|1294.25|1292.25|1294.5|1292.5|1293.5|1291.5|1
1759170000000|2025-09-29 18:20:00|1294.5|1292.5|1297.75|1295.75|1297.75|1295.75|1294.5|1292.5|37
1759170300000|2025-09-29 18:25:00|1298|1296|1296.5|1294.5|1298|1296|1296|1294|15
1759170600000|2025-09-29 18:30:00|1296.25|1294.25|1296|1294|1296.75|1294.75|1295.5|1293.5|8
1759170900000|2025-09-29 18:35:00|1295.5|1293.5|1296.5|1294.5|1296.75|1294.75|1294.5|1292.5|17
1759171200000|2025-09-29 18:40:00|1296.75|1294.75|1296|1294|1296.75|1294.75|1296|1294|1
1759171500000|2025-09-29 18:45:00|1295.75|1293.75|1295.25|1293.25|1295.75|1293.75|1294.5|1292.5|7
1759171800000|2025-09-29 18:50:00|1295|1293|1295.5|1293.5|1295.75|1293.75|1294.75|1292.75|4
1759172100000|2025-09-29 18:55:00|1295.25|1293.25|1296.25|1294.25|1296.75|1294.75|1294.5|1292.5|17
1759172400000|2025-09-29 19:00:00|1296|1294|1295|1293|1296.25|1294.25|1294.5|1292.5|16
1759172700000|2025-09-29 19:05:00|1294.75|1292.75|1294.5|1292.5|1295|1293|1293.75|1291.75|3
1759173000000|2025-09-29 19:10:00|1294.75|1292.75|1296.5|1294.5|1296.5|1294.5|1294.5|1292.5|10
1759173300000|2025-09-29 19:15:00|1296.25|1294.25|1296.5|1294.5|1297|1295|1295.75|1293.75|6
1759173600000|2025-09-29 19:20:00|1296.75|1294.75|1295.5|1293.5|1297.75|1295.75|1295.5|1293.5|18
1759173900000|2025-09-29 19:25:00|1295.75|1293.75|1294.75|1292.75|1296|1294|1294.5|1292.5|2
1759174200000|2025-09-29 19:30:00|1295.25|1293.25|1295|1293|1295.5|1293.5|1294.75|1292.75|4
1759174500000|2025-09-29 19:35:00|1294.5|1292.5|1296.5|1294.5|1296.75|1294.75|1293.25|1291.25|21
1759174800000|2025-09-29 19:40:00|1297|1295|1297.5|1295.5|1297.75|1295.75|1296.5|1294.5|14
1759175100000|2025-09-29 19:45:00|1297.75|1295.75|1298.5|1296.5|1299|1297|1297.75|1295.75|13
1759175400000|2025-09-29 19:50:00|1298.75|1296.75|1298.75|1296.75|1299|1297|1298.25|1296.25|4
1759175700000|2025-09-29 19:55:00|1299|1297|1302.75|1300.75|1302.75|1300.75|1298.25|1296.25|32
1759176000000|2025-09-29 20:00:00|1302.5|1300.5|1303.5|1301.5|1303.5|1301.5|1302.5|1300.5|8
1759176300000|2025-09-29 20:05:00|1303.25|1301.25|1303.25|1301.25|1303.5|1301.5|1303.25|1301.25|0
1759176600000|2025-09-29 20:10:00|1303.5|1301.5|1303|1301|1303.5|1301.5|1303|1301|6
1759176900000|2025-09-29 20:15:00|1302.75|1300.75|1303.5|1301.5|1303.75|1301.75|1302.5|1300.5|12
1759177200000|2025-09-29 20:20:00|1303.75|1301.75|1303.75|1301.75|1304|1302|1303.5|1301.5|7
1759177500000|2025-09-29 20:25:00|1303.5|1301.5|1302.5|1300.5|1303.5|1301.5|1302.25|1300.25|6
1759177800000|2025-09-29 20:30:00|1302.25|1300.25|1301.75|1299.75|1302.5|1300.5|1301.5|1299.5|3
1759178100000|2025-09-29 20:35:00|1301.25|1299.25|1300.75|1298.75|1301.25|1299.25|1300.75|1298.75|2
1759178400000|2025-09-29 20:40:00|1300.5|1298.5|1302.25|1300.25|1302.25|1300.25|1300.5|1298.5|4
1759178700000|2025-09-29 20:45:00|1302|1300|1300.75|1298.75|1302.25|1300.25|1300.75|1298.75|2
1759179000000|2025-09-29 20:50:00|1301|1299|1302.25|1300.25|1303.25|1301.25|1300.25|1298.25|9
1759179300000|2025-09-29 20:55:00|1302.5|1300.5|1303.5|1301.5|1303.75|1301.75|1302|1300|11
1759183200000|2025-09-29 22:00:00|1303.75|1298.75|1304.75|1299.75|1307.75|1304.75|1302.5|1298.75|17
1759183500000|2025-09-29 22:05:00|1303.5|1301.5|1303.5|1301.5|1305.25|1301.75|1303.25|1300.25|0
1759183800000|2025-09-29 22:10:00|1303.75|1301.75|1304|1302|1304|1302|1303.75|1301.75|1
1759184100000|2025-09-29 22:15:00|1303.75|1301.75|1304|1302|1304|1302|1303.75|1301.75|0
1759184400000|2025-09-29 22:20:00|1304.25|1302.25|1304|1302|1304.75|1302.75|1303.75|1301.75|3
1759184700000|2025-09-29 22:25:00|1304.25|1302.25|1305.25|1300.25|1305.75|1302.5|1304.25|1300.25|4
1759185000000|2025-09-29 22:30:00|1302.25|1301.5|1303|1301|1304.75|1301.5|1302.25|1299.75|4
1759185300000|2025-09-29 22:35:00|1304.25|1299.25|1301.5|1299.5|1304.25|1300.5|1301.5|1299|2
1759185600000|2025-09-29 22:40:00|1302.25|1297.25|1299.5|1297.5|1302.25|1299|1299.5|1295.75|13
1759185900000|2025-09-29 22:45:00|1300.75|1295.75|1301.25|1296.25|1301.25|1297.5|1299.5|1295.5|0
1759186200000|2025-09-29 22:50:00|1301.75|1296.75|1301.75|1296.75|1302.25|1297.25|1301.25|1296.25|0
1759186500000|2025-09-29 22:55:00|1301.5|1296.5|1305|1303|1307|1303|1300.5|1296.5|10
1759186800000|2025-09-29 23:00:00|1306.25|1301.25|1305.25|1303.25|1306.75|1303.75|1304.5|1300.75|6
1759187100000|2025-09-29 23:05:00|1303.5|1301.5|1305.75|1300.75|1306.5|1302.5|1303.5|1300.75|2
1759187400000|2025-09-29 23:10:00|1304.5|1302.5|1304.5|1302.5|1305.75|1302.5|1304.5|1300.75|0
1759187700000|2025-09-29 23:15:00|1305.75|1300.75|1303.5|1301.5|1305.75|1302.5|1303.5|1300.75|0
1759188000000|2025-09-29 23:20:00|1303.75|1301.75|1304.5|1302.5|1304.5|1302.5|1303.5|1301.5|2
1759188300000|2025-09-29 23:25:00|1304.25|1302.25|1304.5|1302.5|1305.75|1302.5|1303.5|1300.75|2
1759188600000|2025-09-29 23:30:00|1304.25|1302.25|1302.5|1297.5|1305.25|1302.25|1302|1297.5|6
1759188900000|2025-09-29 23:35:00|1299.75|1297.75|1296.75|1291.75|1301.5|1297.75|1293.25|1291|19
1759189200000|2025-09-29 23:40:00|1295|1293|1294.75|1292.75|1295.75|1293.75|1294|1292|5
1759189500000|2025-09-29 23:45:00|1296|1294|1299|1297|1299.75|1297.75|1295.5|1293.5|9
1759189800000|2025-09-29 23:50:00|1299.25|1297.25|1299|1297|1299.25|1297.25|1298.5|1296.5|1
1759190100000|2025-09-29 23:55:00|1298.75|1296.75|1301.5|1299.5|1301.75|1299.75|1298.25|1296.25|3
1759190400000|2025-09-30 00:00:00|1301.75|1299.75|1299|1297|1301.75|1299.75|1297.5|1293.75|2
1759190700000|2025-09-30 00:05:00|1299.25|1297.25|1298.5|1296.5|1300|1298|1297.5|1294.75|0
1759191000000|2025-09-30 00:10:00|1298.75|1296.75|1301.75|1299.75|1303.25|1301.25|1298.5|1295.75|8
1759191300000|2025-09-30 00:15:00|1302|1300|1300.5|1298.5|1302|1300|1300.5|1298.5|3
1759191600000|2025-09-30 00:20:00|1300.25|1298.25|1298.75|1296.75|1300.25|1298.25|1298.75|1296.75|2
1759191900000|2025-09-30 00:25:00|1299|1297|1297.25|1295.25|1299|1297|1296.75|1294.75|4
1759192200000|2025-09-30 00:30:00|1297|1295|1296.25|1294.25|1297|1295|1295|1293|5
1759192500000|2025-09-30 00:35:00|1296|1294|1296.75|1294.75|1297.75|1295.75|1295.75|1292.25|0
1759192800000|2025-09-30 00:40:00|1298.75|1293.75|1296.75|1294.75|1298.75|1295.25|1296.25|1293.25|0
1759193100000|2025-09-30 00:45:00|1296.5|1294.5|1295.5|1293.5|1297.75|1295|1295.5|1292.25|0
1759193400000|2025-09-30 00:50:00|1295.25|1293.25|1296|1294|1296|1294|1294.25|1292.25|3
1759193700000|2025-09-30 00:55:00|1295.75|1293.75|1297.75|1295.75|1298.75|1295.75|1295.25|1293.25|7
1759194000000|2025-09-30 01:00:00|1297.25|1295.25|1294.75|1292.75|1298.75|1296.75|1294.25|1292.25|16
1759194300000|2025-09-30 01:05:00|1294.5|1292.5|1294.5|1292.5|1295.5|1293.5|1294|1292|2
1759194600000|2025-09-30 01:10:00|1293.5|1291.5|1294.5|1292.5|1295|1293|1292|1290|13
1759194900000|2025-09-30 01:15:00|1294.75|1292.75|1294.5|1292.5|1295.25|1293.25|1293.5|1291.5|3
1759195200000|2025-09-30 01:20:00|1294.25|1292.25|1295.75|1293.75|1295.75|1293.75|1294.25|1292.25|0
1759195500000|2025-09-30 01:25:00|1296|1294|1300.25|1298.25|1301.5|1299.5|1296|1293.75|20
1759195800000|2025-09-30 01:30:00|1300|1298|1302.25|1300.25|1304.25|1300.75|1299.75|1297.75|8
1759196100000|2025-09-30 01:35:00|1302|1300|1300|1298|1302|1300|1299.25|1297.25|5
1759196400000|2025-09-30 01:40:00|1300.75|1298.75|1300.25|1298.25|1302.25|1300.25|1300.25|1298.25|6
1759196700000|2025-09-30 01:45:00|1300|1298|1298.25|1296.25|1301|1299|1297.5|1295.5|4
1759197000000|2025-09-30 01:50:00|1298.5|1296.5|1299.75|1297.75|1300|1298|1298|1296|1
1759197300000|2025-09-30 01:55:00|1300|1298|1299.75|1297.75|1300.25|1298.25|1298.25|1296.25|5
1759197600000|2025-09-30 02:00:00|1299.5|1297.5|1300.75|1298.75|1300.75|1298.75|1299.25|1297.25|4
1759197900000|2025-09-30 02:05:00|1300.5|1298.5|1296.25|1294.25|1300.75|1298.75|1296|1294|4
1759198200000|2025-09-30 02:10:00|1296|1294|1291.25|1289.25|1296.25|1294.25|1291|1289|19
1759198500000|2025-09-30 02:15:00|1291|1289|1291.25|1289.25|1292|1290|1291|1289|1
1759198800000|2025-09-30 02:20:00|1291|1289|1286.25|1284.25|1291|1289|1285.5|1283.5|24
1759199100000|2025-09-30 02:25:00|1286|1284|1288.75|1286.75|1288.75|1286.75|1284|1282|16
1759199400000|2025-09-30 02:30:00|1288.5|1286.5|1287.75|1285.75|1289.5|1287.5|1286.75|1284.75|6
1759199700000|2025-09-30 02:35:00|1288|1286|1289.25|1287.25|1289.5|1287.5|1287.75|1285.75|2
1759200000000|2025-09-30 02:40:00|1289.5|1287.5|1289|1287|1290.5|1288.5|1288.5|1286.5|3
1759200300000|2025-09-30 02:45:00|1288.75|1286.75|1291.75|1289.75|1293.25|1290.5|1288.75|1286.25|13
1759200600000|2025-09-30 02:50:00|1292|1290|1292|1290|1292.5|1290.5|1291.5|1289.5|3
1759200900000|2025-09-30 02:55:00|1291.75|1289.75|1294.75|1292.75|1294.75|1292.75|1291.75|1289.75|20
1759201200000|2025-09-30 03:00:00|1294.5|1292.5|1292.75|1290.75|1295.75|1292.5|1292.5|1290.5|1
1759201500000|2025-09-30 03:05:00|1293|1291|1292.75|1290.75|1293.25|1291.25|1292.5|1290.5|0
1759201800000|2025-09-30 03:10:00|1292.5|1290.5|1292.75|1290.75|1292.75|1290.75|1292.5|1290.5|0
1759202100000|2025-09-30 03:15:00|1293|1291|1294.5|1292.5|1294.5|1292.5|1292.5|1290.5|1
1759202400000|2025-09-30 03:20:00|1294.25|1292.25|1295.5|1293.5|1296|1294|1294.25|1292.25|2
1759202700000|2025-09-30 03:25:00|1296.75|1291.75|1296.5|1294.5|1297|1295|1295|1291.75|6
1759203000000|2025-09-30 03:30:00|1296.75|1294.75|1295.75|1293.75|1296.75|1294.75|1295.25|1293.25|7
1759203300000|2025-09-30 03:35:00|1295.5|1293.5|1295.5|1293.5|1295.5|1293.5|1294.75|1292.75|3
1759203600000|2025-09-30 03:40:00|1295.25|1293.25|1299|1297|1299|1297|1295.25|1293.25|7
1759203900000|2025-09-30 03:45:00|1299.75|1297.75|1300|1298|1301.75|1299.25|1299.25|1296.5|6
1759204200000|2025-09-30 03:50:00|1300.25|1298.25|1301|1299|1301|1299|1298.25|1296.25|7
1759204500000|2025-09-30 03:55:00|1301.25|1299.25|1301.25|1299.25|1301.5|1299.5|1300|1298|8
1759204800000|2025-09-30 04:00:00|1301.5|1299.5|1301.75|1299.75|1302|1300|1300.75|1298.75|1
1759205100000|2025-09-30 04:05:00|1301.5|1299.5|1302|1300|1302|1300|1301.5|1299.5|0
1759205400000|2025-09-30 04:10:00|1301.75|1299.75|1303.25|1301.25|1305.5|1303.5|1301.75|1299.75|17
1759205700000|2025-09-30 04:15:00|1303.5|1301.5|1303|1301|1303.5|1301.5|1302.25|1300.25|0
1759206000000|2025-09-30 04:20:00|1303.25|1301.25|1301.75|1299.75|1303.25|1301.25|1301.75|1299.75|4
1759206300000|2025-09-30 04:25:00|1301.5|1299.5|1299.75|1297.75|1301.5|1299.5|1299.5|1297.5|4
1759206600000|2025-09-30 04:30:00|1300|1298|1300.75|1298.75|1301.75|1299.75|1299.75|1297.75|2
1759206900000|2025-09-30 04:35:00|1300.5|1298.5|1299|1297|1301.5|1299.5|1297.75|1295.75|8
1759207200000|2025-09-30 04:40:00|1299.25|1297.25|1297.75|1295.75|1299.25|1297.25|1297.25|1295.25|1
1759207500000|2025-09-30 04:45:00|1298|1296|1300.25|1298.25|1300.5|1298.5|1298|1296|3
1759207800000|2025-09-30 04:50:00|1300|1298|1300.25|1298.25|1301|1299|1299.75|1297.75|1
1759208100000|2025-09-30 04:55:00|1300.5|1298.5|1301.25|1299.25|1301.25|1299.25|1300|1298|1
1759208400000|2025-09-30 05:00:00|1301|1299|1298.25|1296.25|1301.25|1299.25|1298.25|1296.25|9
1759208700000|2025-09-30 05:05:00|1298|1296|1296.75|1294.75|1298.25|1296.25|1295.75|1293.75|4
1759209000000|2025-09-30 05:10:00|1297|1295|1299|1297|1300|1298|1297|1295|24
1759209300000|2025-09-30 05:15:00|1299.25|1297.25|1303|1301|1303|1301|1299.25|1297.25|3
1759209600000|2025-09-30 05:20:00|1303.25|1301.25|1305.5|1303.5|1306|1304|1302.25|1300.25|7
1759209900000|2025-09-30 05:25:00|1305.75|1303.75|1305.25|1303.25|1308|1306|1305|1303|18
1759210200000|2025-09-30 05:30:00|1305.5|1303.5|1306.25|1304.25|1309|1307|1304.75|1302.75|19
1759210500000|2025-09-30 05:35:00|1306|1304|1309|1307|1310.25|1308.25|1305.5|1303.5|19
1759210800000|2025-09-30 05:40:00|1309.25|1307.25|1312|1310|1312|1310|1308.75|1306.75|11
1759211100000|2025-09-30 05:45:00|1311.75|1309.75|1311.75|1309.75|1312|1310|1310|1308|4
1759211400000|2025-09-30 05:50:00|1312|1310|1313|1311|1313.25|1311.25|1311.5|1309.5|11
1759211700000|2025-09-30 05:55:00|1312.75|1310.75|1314.25|1312.25|1314.25|1312.25|1310|1308|18
1759212000000|2025-09-30 06:00:00|1314.5|1312.5|1313|1311|1314.5|1312.5|1312.5|1310.5|9
1759212300000|2025-09-30 06:05:00|1312.75|1310.75|1314.25|1312.25|1314.5|1312.5|1312.5|1310.5|10
1759212600000|2025-09-30 06:10:00|1313.75|1311.75|1315.5|1313.5|1318|1314.75|1313.5|1311.5|33
1759212900000|2025-09-30 06:15:00|1314.5|1312.5|1305|1303|1314.5|1312.5|1304.5|1302.5|25
1759213200000|2025-09-30 06:20:00|1304.75|1302.75|1306|1304|1306.75|1304.75|1304.75|1302.75|15
1759213500000|2025-09-30 06:25:00|1306.5|1304.5|1309.75|1307.75|1310|1308|1304.75|1302.75|15
1759213800000|2025-09-30 06:30:00|1309.5|1307.5|1312|1310|1313|1311|1308|1306|16
1759214100000|2025-09-30 06:35:00|1312.75|1310.75|1313.25|1311.25|1313.75|1311.75|1310.25|1308.25|23
1759214400000|2025-09-30 06:40:00|1313.5|1311.5|1316.75|1314.75|1320.75|1318.75|1313.25|1311.25|69
1759214700000|2025-09-30 06:45:00|1317|1315|1311.75|1309.75|1317.5|1315.5|1311.25|1309.25|29
1759215000000|2025-09-30 06:50:00|1311.5|1309.5|1301.25|1299.25|1312.5|1310.5|1299.5|1297.5|48
1759215300000|2025-09-30 06:55:00|1301|1299|1297.75|1295.75|1302.5|1300.5|1297|1295|51
1759215600000|2025-09-30 07:00:00|1298|1296|1293.5|1291.5|1300.75|1298.75|1291.75|1289.75|66
1759215900000|2025-09-30 07:05:00|1293.75|1291.75|1296|1294|1298.75|1296.75|1293|1291|20
1759216200000|2025-09-30 07:10:00|1296.25|1294.25|1300|1298|1300.5|1298.5|1296.25|1294.25|31
1759216500000|2025-09-30 07:15:00|1299.5|1297.5|1299.5|1297.5|1301.25|1299.25|1298|1296|31
1759216800000|2025-09-30 07:20:00|1299.75|1297.75|1293.75|1291.75|1299.75|1297.75|1293.75|1291.75|17
1759217100000|2025-09-30 07:25:00|1293.5|1291.5|1296.75|1294.75|1297.25|1295.25|1291.75|1289.75|33
1759217400000|2025-09-30 07:30:00|1297|1295|1293.5|1291.5|1297.25|1295.25|1292.75|1290.75|11
1759217700000|2025-09-30 07:35:00|1293.25|1291.25|1294|1292|1295.5|1293.5|1293.25|1291.25|13
1759218000000|2025-09-30 07:40:00|1293.75|1291.75|1291.5|1289.5|1294|1292|1289.25|1287.25|30
1759218300000|2025-09-30 07:45:00|1291.25|1289.25|1290|1288|1293.25|1291.25|1288.75|1286.75|24
1759218600000|2025-09-30 07:50:00|1289.75|1287.75|1292.75|1290.75|1294|1292|1289.5|1287.5|20
1759218900000|2025-09-30 07:55:00|1293|1291|1288.5|1286.5|1293|1291|1287|1285|33
1759219200000|2025-09-30 08:00:00|1288|1286|1287|1285|1289|1287|1285.5|1283.5|48
1759219500000|2025-09-30 08:05:00|1286.75|1284.75|1280.25|1278.25|1286.75|1284.75|1279.5|1277.5|72
1759219800000|2025-09-30 08:10:00|1280.5|1278.5|1282|1280|1285.25|1283.25|1279.25|1277.25|44
1759220100000|2025-09-30 08:15:00|1281.75|1279.75|1274.75|1272.75|1283.5|1281.5|1273.25|1271.25|74
1759220400000|2025-09-30 08:20:00|1275.25|1273.25|1274.5|1272.5|1277|1275|1270.25|1268.25|44
1759220700000|2025-09-30 08:25:00|1274.25|1272.25|1272.5|1270.5|1277|1275|1271.25|1269.25|44
1759221000000|2025-09-30 08:30:00|1271.5|1269.5|1265.75|1263.75|1271.75|1269.75|1264.75|1262.75|97
1759221300000|2025-09-30 08:35:00|1266|1264|1256.5|1254.5|1269|1267|1256.5|1254.5|154
1759221600000|2025-09-30 08:40:00|1256.75|1254.75|1254|1252|1256.75|1254.75|1248|1246|109
1759221900000|2025-09-30 08:45:00|1253.75|1251.75|1255|1253|1259.5|1257.5|1253.5|1251.5|100
1759222200000|2025-09-30 08:50:00|1254.75|1252.75|1258|1256|1258|1256|1253.75|1251.75|95
1759222500000|2025-09-30 08:55:00|1258.5|1256.5|1256.5|1254.5|1260|1258|1253|1251|121
1759222800000|2025-09-30 09:00:00|1256|1254|1261|1259|1261.25|1259.25|1256|1254|60
1759223100000|2025-09-30 09:05:00|1260.75|1258.75|1257.5|1255.5|1261|1259|1255.5|1253.5|30
1759223400000|2025-09-30 09:10:00|1258.25|1256.25|1255.25|1253.25|1259|1257|1251.75|1249.75|47
1759223700000|2025-09-30 09:15:00|1255|1253|1258.25|1256.25|1261.5|1259.5|1255|1253|40
1759224000000|2025-09-30 09:20:00|1258|1256|1256.25|1254.25|1261|1259|1256|1254|23
1759224300000|2025-09-30 09:25:00|1255.75|1253.75|1260.5|1258.5|1260.5|1258.5|1255|1253|34
1759224600000|2025-09-30 09:30:00|1260.75|1258.75|1255.25|1253.25|1263.25|1261.25|1254.75|1252.75|52
1759224900000|2025-09-30 09:35:00|1255|1253|1253.25|1251.25|1256.5|1254.5|1251.75|1249.75|13
1759225200000|2025-09-30 09:40:00|1253.5|1251.5|1253.5|1251.5|1254.5|1252.5|1251.5|1249.5|25
1759225500000|2025-09-30 09:45:00|1253.25|1251.25|1256|1254|1256|1254|1250|1248|20
1759225800000|2025-09-30 09:50:00|1257.25|1255.25|1255.5|1253.5|1258.25|1256.25|1253.75|1251.25|27
1759226100000|2025-09-30 09:55:00|1255.75|1253.75|1257.25|1255.25|1258.25|1256|1255.5|1253.25|14
1759226400000|2025-09-30 10:00:00|1256.75|1254.75|1265.25|1263.25|1265.25|1263.25|1256.75|1254.75|40
1759226700000|2025-09-30 10:05:00|1265|1263|1263.75|1261.75|1267.25|1265.25|1263.75|1261.75|34
1759227000000|2025-09-30 10:10:00|1264|1262|1263.5|1261.5|1264.5|1262.5|1262.5|1260.5|6
1759227300000|2025-09-30 10:15:00|1263|1261|1261.25|1259.25|1264.5|1262.5|1260|1257.75|18
1759227600000|2025-09-30 10:20:00|1261|1259|1262.75|1260.75|1263.25|1261.25|1260.25|1258.25|15
1759227900000|2025-09-30 10:25:00|1262.5|1260.5|1262.25|1260.25|1263|1261|1260.5|1258.5|14
1759228200000|2025-09-30 10:30:00|1262.5|1260.5|1266|1264|1267|1265|1261.75|1259.75|13
1759228500000|2025-09-30 10:35:00|1265.25|1263.25|1269.75|1267.75|1270|1268|1265.25|1263.25|52
1759228800000|2025-09-30 10:40:00|1269.5|1267.5|1268.25|1266.25|1270|1268|1267.75|1265.75|10
1759229100000|2025-09-30 10:45:00|1268|1266|1269.75|1267.75|1271|1269|1266.5|1264.5|33
1759229400000|2025-09-30 10:50:00|1270|1268|1271.25|1269.25|1272|1270|1268.5|1266.5|21
1759229700000|2025-09-30 10:55:00|1271.5|1269.5|1267.75|1265.75|1271.5|1269.5|1267.5|1265.5|15
1759230000000|2025-09-30 11:00:00|1267.5|1265.5|1263.5|1261.5|1267.5|1265.5|1262.5|1260.5|33
1759230300000|2025-09-30 11:05:00|1263.75|1261.75|1262|1260|1265|1263|1260.25|1258.25|26
1759230600000|2025-09-30 11:10:00|1261.75|1259.75|1261.5|1259.5|1262.5|1260.5|1259.25|1257.25|38
1759230900000|2025-09-30 11:15:00|1261.75|1259.75|1258.75|1256.75|1261.75|1259.75|1258.5|1256.5|21
1759231200000|2025-09-30 11:20:00|1258.5|1256.5|1261|1259|1261.5|1259.5|1258.25|1256.25|7
1759231500000|2025-09-30 11:25:00|1261.25|1259.25|1261.5|1259.5|1262.25|1260.25|1261|1259|3
1759231800000|2025-09-30 11:30:00|1261.75|1259.75|1268.5|1266.5|1268.5|1266.5|1259.75|1257.75|80
1759232100000|2025-09-30 11:35:00|1268.25|1266.25|1271.5|1269.5|1272.5|1270.5|1268|1266|54
1759232400000|2025-09-30 11:40:00|1271.25|1269.25|1268|1266|1271.25|1269.25|1267.75|1265.75|11
1759232700000|2025-09-30 11:45:00|1267.75|1265.75|1267.25|1265.25|1268.75|1266.75|1266.5|1264.5|8
1759233000000|2025-09-30 11:50:00|1267.75|1265.75|1264|1262|1268.5|1266.5|1263.75|1261.75|16
1759233300000|2025-09-30 11:55:00|1263.75|1261.75|1266.5|1264.5|1269|1267|1263.75|1261.75|20
1759233600000|2025-09-30 12:00:00|1266.25|1264.25|1264.5|1262.5|1267.5|1265.5|1264|1262|31
1759233900000|2025-09-30 12:05:00|1264.75|1262.75|1265|1263|1265.75|1263.75|1263.5|1261.5|11
1759234200000|2025-09-30 12:10:00|1265.25|1263.25|1267|1265|1267.5|1265.5|1263.5|1261.5|23
1759234500000|2025-09-30 12:15:00|1266.75|1264.75|1266.25|1264.25|1267.5|1265.5|1265.75|1263.75|11
1759234800000|2025-09-30 12:20:00|1266.75|1264.75|1271|1269|1271.25|1269.25|1266.75|1264.75|27
1759235100000|2025-09-30 12:25:00|1270.75|1268.75|1271.25|1269.25|1273.75|1271.75|1269.75|1267.75|31
1759235400000|2025-09-30 12:30:00|1272.25|1270.25|1270.25|1268.25|1272.75|1270.75|1269.5|1267.5|53
1759235700000|2025-09-30 12:35:00|1270.5|1268.5|1270|1268|1270.5|1268.5|1266.5|1264.5|42
1759236000000|2025-09-30 12:40:00|1270.25|1268.25|1268|1266|1270.5|1268.5|1267|1265|38
1759236300000|2025-09-30 12:45:00|1268.5|1266.5|1270.5|1268.5|1271.25|1269.25|1267.75|1265.75|24
1759236600000|2025-09-30 12:50:00|1271|1269|1270.75|1268.75|1271.5|1269.5|1268|1266|21
1759236900000|2025-09-30 12:55:00|1271|1269|1268.25|1266.25|1271.5|1269.5|1267.75|1265.75|17
1759237200000|2025-09-30 13:00:00|1268.5|1266.5|1263|1261|1270.25|1268.25|1261.75|1259.75|80
1759237500000|2025-09-30 13:05:00|1262.75|1260.75|1263.75|1261.75|1264|1262|1259.75|1257.75|33
1759237800000|2025-09-30 13:10:00|1263.5|1261.5|1267|1265|1267.5|1265.5|1262.75|1260.75|51
1759238100000|2025-09-30 13:15:00|1267.25|1265.25|1265|1263|1269.5|1267.5|1265|1263|46
1759238400000|2025-09-30 13:20:00|1264.75|1262.75|1261.25|1259.25|1264.75|1262.75|1261|1259|30
1759238700000|2025-09-30 13:25:00|1261.5|1259.5|1265|1263|1265|1263|1259|1257|20
1759239000000|2025-09-30 13:30:00|1265.25|1263.25|1268.5|1266.5|1271.25|1269.25|1262.5|1260.5|68
1759239300000|2025-09-30 13:35:00|1269|1267|1268.5|1266.5|1270.75|1268.75|1266|1264|62
1759239600000|2025-09-30 13:40:00|1268.25|1266.25|1270.5|1268.5|1271|1269|1267.25|1265.25|16
1759239900000|2025-09-30 13:45:00|1270|1268|1273.5|1271.5|1274.5|1272.5|1270|1268|30
1759240200000|2025-09-30 13:50:00|1273.25|1271.25|1268|1266|1273.5|1271.5|1267.75|1265.75|37
1759240500000|2025-09-30 13:55:00|1267.75|1265.75|1269.5|1267.5|1270.5|1268.5|1267.75|1265.75|16
1759240800000|2025-09-30 14:00:00|1269.25|1267.25|1272.5|1270.5|1272.75|1270.75|1268.5|1266.5|38
1759241100000|2025-09-30 14:05:00|1272.25|1270.25|1275.5|1273.5|1277.5|1275.5|1272.25|1270.25|70
1759241400000|2025-09-30 14:10:00|1275.25|1273.25|1276.75|1274.75|1277.5|1275.5|1274.5|1272.5|57
1759241700000|2025-09-30 14:15:00|1276.5|1274.5|1278.5|1276.5|1280.5|1278.5|1276.5|1274.5|58
1759242000000|2025-09-30 14:20:00|1278.25|1276.25|1281.75|1279.75|1282.25|1280.25|1276.5|1274.5|53
1759242300000|2025-09-30 14:25:00|1281.5|1279.5|1279.75|1277.75|1281.5|1279.5|1279|1277|55
1759242600000|2025-09-30 14:30:00|1279.5|1277.5|1282|1280|1283.75|1281.75|1279.5|1277.5|46
1759242900000|2025-09-30 14:35:00|1282.25|1280.25|1284.5|1282.5|1284.5|1282.5|1280.5|1278.5|29
1759243200000|2025-09-30 14:40:00|1284.25|1282.25|1283.75|1281.75|1284.75|1282.75|1282.5|1280.5|46
1759243500000|2025-09-30 14:45:00|1284.25|1282.25|1286.5|1284.5|1286.75|1284.75|1283|1281|39
1759243800000|2025-09-30 14:50:00|1286.25|1284.25|1287|1285|1287|1285|1284.5|1282.5|27
1759244100000|2025-09-30 14:55:00|1286.75|1284.75|1288.75|1286.75|1289.25|1287.25|1285.75|1283.75|90
1759244400000|2025-09-30 15:00:00|1289|1287|1287.25|1285.25|1289|1287|1285.75|1283.75|81
1759244700000|2025-09-30 15:05:00|1287|1285|1280|1278|1288|1286|1278.5|1276.5|82
1759245000000|2025-09-30 15:10:00|1280.25|1278.25|1279.5|1277.5|1283|1281|1277.75|1275.75|44
1759245300000|2025-09-30 15:15:00|1279.75|1277.75|1283.5|1281.5|1283.5|1281.5|1278.5|1276.5|33
1759245600000|2025-09-30 15:20:00|1284|1282|1285.5|1283.5|1285.75|1283.75|1283.5|1281.5|29
1759245900000|2025-09-30 15:25:00|1285.25|1283.25|1285.5|1283.5|1286.25|1284.25|1284.25|1282.25|32
1759246200000|2025-09-30 15:30:00|1285.75|1283.75|1288.5|1286.5|1289.25|1287.25|1285.75|1283.75|37
1759246500000|2025-09-30 15:35:00|1288.75|1286.75|1287|1285|1290.75|1288.75|1287|1285|51
1759246800000|2025-09-30 15:40:00|1286.75|1284.75|1286|1284|1288|1286|1283.5|1281.5|23
1759247100000|2025-09-30 15:45:00|1286.25|1284.25|1285|1283|1286.25|1284.25|1283.5|1281.5|17
1759247400000|2025-09-30 15:50:00|1285.25|1283.25|1283.75|1281.75|1286.25|1284.25|1283.25|1281.25|18
1759247700000|2025-09-30 15:55:00|1284|1282|1282.5|1280.5|1284|1282|1281.25|1279.25|29
1759248000000|2025-09-30 16:00:00|1282.75|1280.75|1283.5|1281.5|1285|1283|1282.5|1280.5|26
1759248300000|2025-09-30 16:05:00|1283.25|1281.25|1283.25|1281.25|1283.75|1281.75|1281.25|1279.25|15
1759248600000|2025-09-30 16:10:00|1283|1281|1283.25|1281.25|1283.5|1281.5|1282|1280|9
1759248900000|2025-09-30 16:15:00|1283.5|1281.5|1284|1282|1284.25|1282.25|1282.25|1280.25|15
1759249200000|2025-09-30 16:20:00|1284.5|1282.5|1284.25|1282.25|1285|1283|1283.75|1281.75|14
1759249500000|2025-09-30 16:25:00|1284|1282|1284.5|1282.5|1285|1283|1283.5|1281.5|20
1759249800000|2025-09-30 16:30:00|1284.75|1282.75|1286.25|1284.25|1286.25|1284.25|1284.25|1282.25|13
1759250100000|2025-09-30 16:35:00|1286.5|1284.5|1288.25|1286.25|1288.25|1286.25|1286|1284|20
1759250400000|2025-09-30 16:40:00|1288|1286|1289.25|1287.25|1290|1288|1287.5|1285.5|24
1759250700000|2025-09-30 16:45:00|1289|1287|1290|1288|1290|1288|1288.5|1286.5|14
1759251000000|2025-09-30 16:50:00|1290.25|1288.25|1290.5|1288.5|1290.75|1288.75|1289|1287|38
1759251300000|2025-09-30 16:55:00|1290.25|1288.25|1288.75|1286.75|1290.5|1288.5|1287.75|1285.75|149
1759251600000|2025-09-30 17:00:00|1289|1287|1291.5|1289.5|1291.75|1289.75|1289|1287|50
1759251900000|2025-09-30 17:05:00|1291.25|1289.25|1291.5|1289.5|1292|1290|1290.5|1288.5|23
1759252200000|2025-09-30 17:10:00|1291.25|1289.25|1290.5|1288.5|1291.5|1289.5|1290.25|1288.25|5
1759252500000|2025-09-30 17:15:00|1290.25|1288.25|1290.75|1288.75|1291|1289|1289.5|1287.5|7
1759252800000|2025-09-30 17:20:00|1291|1289|1290|1288|1291|1289|1290|1288|2
1759253100000|2025-09-30 17:25:00|1290.25|1288.25|1289|1287|1290.25|1288.25|1289|1287|7
1759253400000|2025-09-30 17:30:00|1289.5|1287.5|1290.5|1288.5|1290.75|1288.75|1289.25|1287.25|10
1759253700000|2025-09-30 17:35:00|1290.75|1288.75|1289|1287|1290.75|1288.75|1288.25|1286.25|14
1759254000000|2025-09-30 17:40:00|1289.25|1287.25|1287.5|1285.5|1289.25|1287.25|1287|1285|9
1759254300000|2025-09-30 17:45:00|1287.25|1285.25|1287.25|1285.25|1288|1286|1286.75|1284.75|4
1759254600000|2025-09-30 17:50:00|1287.5|1285.5|1288.25|1286.25|1288.25|1286.25|1286.5|1284.5|6
1759254900000|2025-09-30 17:55:00|1288.5|1286.5|1287.75|1285.75|1288.5|1286.5|1287.5|1285.5|2
1759255200000|2025-09-30 18:00:00|1287.5|1285.5|1286.25|1284.25|1287.5|1285.5|1286|1284|2
1759255500000|2025-09-30 18:05:00|1286|1284|1287|1285|1287|1285|1286|1284|7
1759255800000|2025-09-30 18:10:00|1286.75|1284.75|1288|1286|1288|1286|1286.5|1284.5|10
1759256100000|2025-09-30 18:15:00|1287.75|1285.75|1288.25|1286.25|1288.5|1286.5|1287.75|1285.75|5
1759256400000|2025-09-30 18:20:00|1288|1286|1288.5|1286.5|1289.25|1287.25|1288|1286|14
1759256700000|2025-09-30 18:25:00|1288.75|1286.75|1288.5|1286.5|1289|1287|1288.5|1286.5|3
1759257000000|2025-09-30 18:30:00|1288.25|1286.25|1287.25|1285.25|1288.5|1286.5|1286.75|1284.75|5
1759257300000|2025-09-30 18:35:00|1287|1285|1288|1286|1288.25|1286.25|1287|1285|5
1759257600000|2025-09-30 18:40:00|1288.25|1286.25|1288.75|1286.75|1288.75|1286.75|1287.75|1285.75|21
1759257900000|2025-09-30 18:45:00|1288.5|1286.5|1289.25|1287.25|1289.25|1287.25|1288.5|1286.5|5
1759258200000|2025-09-30 18:50:00|1289|1287|1289|1287|1289.25|1287.25|1289|1287|3
1759258500000|2025-09-30 18:55:00|1289.25|1287.25|1288.5|1286.5|1289.25|1287.25|1288.25|1286.25|4
1759258800000|2025-09-30 19:00:00|1288.25|1286.25|1288.5|1286.5|1289.25|1287.25|1288|1286|3
1759259100000|2025-09-30 19:05:00|1288.25|1286.25|1289|1287|1289|1287|1287.75|1285.75|4
1759259400000|2025-09-30 19:10:00|1289.25|1287.25|1288.75|1286.75|1289.25|1287.25|1288.5|1286.5|4
1759259700000|2025-09-30 19:15:00|1288.5|1286.5|1288.75|1286.75|1288.75|1286.75|1288.25|1286.25|3
1759260000000|2025-09-30 19:20:00|1289|1287|1290.25|1288.25|1290.25|1288.25|1289|1287|8
1759260300000|2025-09-30 19:25:00|1290|1288|1289.25|1287.25|1290.25|1288.25|1288.75|1286.75|3
1759260600000|2025-09-30 19:30:00|1289.5|1287.5|1289.25|1287.25|1289.5|1287.5|1289.25|1287.25|1
1759260900000|2025-09-30 19:35:00|1289|1287|1289.25|1287.25|1289.25|1287.25|1289|1287|1
1759261200000|2025-09-30 19:40:00|1289.5|1287.5|1288|1286|1290|1288|1287.75|1285.75|10
1759261500000|2025-09-30 19:45:00|1287.75|1285.75|1287.5|1285.5|1288.25|1286.25|1287.25|1285.25|1
1759261800000|2025-09-30 19:50:00|1287.75|1285.75|1287.75|1285.75|1288.5|1286.5|1287.5|1285.5|14
1759262100000|2025-09-30 19:55:00|1288|1286|1287.5|1285.5|1288.5|1286.5|1287.25|1285.25|9
1759262400000|2025-09-30 20:00:00|1287.25|1285.25|1287.25|1285.25|1288|1286|1286.25|1284.25|19
1759262700000|2025-09-30 20:05:00|1287|1285|1286.5|1284.5|1287.25|1285.25|1286.5|1284.5|1
1759263000000|2025-09-30 20:10:00|1286.75|1284.75|1286.75|1284.75|1287|1285|1286.75|1284.75|0
1759263300000|2025-09-30 20:15:00|1287|1285|1288|1286|1288|1286|1286.75|1284.75|1
1759263600000|2025-09-30 20:20:00|1288.25|1286.25|1288.75|1286.75|1288.75|1286.75|1288.25|1286.25|12
1759263900000|2025-09-30 20:25:00|1288.5|1286.5|1288.75|1286.75|1288.75|1286.75|1288.5|1286.5|0
1759264200000|2025-09-30 20:30:00|1289|1287|1289.5|1287.5|1289.75|1287.75|1288.75|1286.75|10
1759264500000|2025-09-30 20:35:00|1289.75|1287.75|1290.75|1288.75|1290.75|1288.75|1289.5|1287.5|9
1759264800000|2025-09-30 20:40:00|1290.5|1288.5|1290.75|1288.75|1290.75|1288.75|1290.5|1288.5|9
1759265100000|2025-09-30 20:45:00|1290.5|1288.5|1292.25|1290.25|1292.25|1290.25|1290.5|1288.5|23
1759265400000|2025-09-30 20:50:00|1292|1290|1293|1291|1293.5|1291.5|1292|1290|7
1759265700000|2025-09-30 20:55:00|1292.75|1290.75|1293|1291|1293.25|1291.25|1292.75|1290.75|4
1759269600000|2025-09-30 22:00:00|1293.75|1288.75|1291.5|1289.5|1293.75|1290.25|1291|1287.25|0
1759269900000|2025-09-30 22:05:00|1293.25|1288.25|1293|1291|1294.75|1291|1292.5|1288.25|1
1759270200000|2025-09-30 22:10:00|1292.75|1290.75|1292.75|1290.75|1293|1291|1292.75|1290.75|0
1759270500000|2025-09-30 22:15:00|1293|1291|1293.25|1288.25|1293.25|1291.25|1291|1288.25|7
1759270800000|2025-09-30 22:20:00|1292.75|1287.75|1291.25|1289.25|1293|1289.25|1291|1287.25|1
1759271100000|2025-09-30 22:25:00|1291|1289|1292.25|1287.25|1292.25|1289.25|1291|1287.25|0
1759271400000|2025-09-30 22:30:00|1291|1289|1291.25|1289.25|1291.5|1289.5|1291|1289|0
1759271700000|2025-09-30 22:35:00|1291.5|1289.5|1292|1290|1292|1290|1291.5|1289.5|1
1759272000000|2025-09-30 22:40:00|1292.25|1290.25|1292.25|1290.25|1292.25|1290.25|1292.25|1290.25|0
1759272300000|2025-09-30 22:45:00|1292|1290|1292.5|1290.5|1292.5|1290.5|1292|1290|1
1759272600000|2025-09-30 22:50:00|1292.25|1290.25|1292.25|1290.25|1292.5|1290.5|1292.25|1290.25|0
1759272900000|2025-09-30 22:55:00|1292|1290|1292.25|1290.25|1292.25|1290.25|1292|1290|0
1759273200000|2025-09-30 23:00:00|1292|1290|1292.25|1290.25|1292.75|1290.75|1292|1290|1
1759273500000|2025-09-30 23:05:00|1292.75|1290.75|1294.75|1289.75|1294.75|1291|1292.25|1289.25|2
1759273800000|2025-09-30 23:10:00|1293|1291|1294.5|1289.5|1295|1291|1293|1289.5|0
1759274100000|2025-09-30 23:15:00|1294.25|1289.25|1294.25|1289.25|1294.5|1289.5|1294.25|1289.25|1
1759274400000|2025-09-30 23:20:00|1293.5|1288.5|1294.25|1289.25|1294.5|1289.5|1293.5|1288.5|2
1759274700000|2025-09-30 23:25:00|1294.5|1289.5|1294.25|1289.25|1294.5|1290.25|1292|1288.75|3
1759275000000|2025-09-30 23:30:00|1292.5|1290.5|1294|1289|1294|1290.5|1292.5|1288.75|0
1759275300000|2025-09-30 23:35:00|1294.25|1289.25|1294|1289|1294.25|1289.25|1294|1289|0
1759275600000|2025-09-30 23:40:00|1293.5|1288.5|1293.25|1288.25|1293.5|1288.5|1293.25|1288.25|1
1759275900000|2025-09-30 23:45:00|1293.5|1288.5|1293.75|1288.75|1294.25|1291|1292|1288.5|0
1759276200000|2025-09-30 23:50:00|1293.5|1288.5|1293.75|1288.75|1294.25|1290|1292|1288.5|0
1759276500000|2025-09-30 23:55:00|1292|1290|1294|1292|1295.25|1292|1292|1288.75|0
1759276800000|2025-10-01 00:00:00|1295.25|1290.25|1292.25|1290.25|1295.25|1291.5|1292|1289.25|1
1759277100000|2025-10-01 00:05:00|1292.5|1290.5|1291.5|1289.5|1292.5|1290.5|1291.25|1289.25|2
1759277400000|2025-10-01 00:10:00|1291|1289|1291.25|1289.25|1291.25|1289.25|1291|1289|1
1759277700000|2025-10-01 00:15:00|1291|1289|1292.5|1290.5|1292.5|1290.5|1291|1289|4
1759278000000|2025-10-01 00:20:00|1291.75|1289.75|1291.75|1289.75|1292|1290|1291|1289|3
1759278300000|2025-10-01 00:25:00|1291.25|1289.25|1288.75|1286.75|1291.75|1289.75|1288.75|1286.75|7
1759278600000|2025-10-01 00:30:00|1289|1287|1288.25|1286.25|1289.5|1287.5|1288|1286|2
1759278900000|2025-10-01 00:35:00|1288|1286|1288|1286|1288.5|1286.5|1287.5|1285.5|1
1759279200000|2025-10-01 00:40:00|1288.5|1286.5|1289.5|1287.5|1289.5|1287.5|1288.25|1286.25|1
1759279500000|2025-10-01 00:45:00|1291.25|1286.25|1292.75|1290.75|1293.25|1291.25|1289.5|1286.25|4
1759279800000|2025-10-01 00:50:00|1293|1291|1293.75|1291.75|1293.75|1291.75|1292.5|1290.5|1
1759280100000|2025-10-01 00:55:00|1293.5|1291.5|1291.75|1289.75|1293.5|1291.5|1291|1289|5
1759280400000|2025-10-01 01:00:00|1290.5|1288.5|1290|1288|1291.75|1289|1289.75|1286.75|2
1759280700000|2025-10-01 01:05:00|1290.25|1288.25|1288.25|1286.25|1290.25|1288.25|1288.25|1286.25|0
1759281000000|2025-10-01 01:10:00|1288.5|1286.5|1291.5|1289.5|1291.5|1289.5|1288.5|1286.5|4
1759281300000|2025-10-01 01:15:00|1291.25|1289.25|1298.5|1296.5|1298.75|1296.75|1291.25|1289.25|20
1759281600000|2025-10-01 01:20:00|1298.75|1296.75|1302.25|1297.25|1302.25|1299.5|1297.5|1295.25|3
1759281900000|2025-10-01 01:25:00|1300.5|1298.5|1299.5|1297.5|1302.25|1300.25|1299.25|1296.75|8
1759282200000|2025-10-01 01:30:00|1299.25|1297.25|1294|1292|1299.5|1297.5|1294|1292|15
1759282500000|2025-10-01 01:35:00|1293.75|1291.75|1295.25|1293.25|1295.75|1293.75|1293.5|1291.5|7
1759282800000|2025-10-01 01:40:00|1295.5|1293.5|1294|1292|1295.75|1293.75|1293.5|1291.5|10
1759283100000|2025-10-01 01:45:00|1293.5|1291.5|1295.25|1293.25|1295.5|1293.5|1293.5|1291.5|7
1759283400000|2025-10-01 01:50:00|1295|1293|1294.5|1292.5|1295.25|1293.25|1293.5|1291.5|11
1759283700000|2025-10-01 01:55:00|1294.75|1292.75|1299.5|1297.5|1300|1298|1294.5|1292.5|8
1759284000000|2025-10-01 02:00:00|1299.25|1297.25|1302.5|1300.5|1303.75|1301.75|1299.25|1297.25|8
1759284300000|2025-10-01 02:05:00|1302.75|1300.75|1304.75|1302.75|1305.75|1303.75|1302.5|1300.5|13
1759284600000|2025-10-01 02:10:00|1305|1303|1301|1299|1306|1304|1301|1299|8
1759284900000|2025-10-01 02:15:00|1300.75|1298.75|1301.25|1299.25|1302.75|1300.75|1300.75|1298.75|3
1759285200000|2025-10-01 02:20:00|1301.5|1299.5|1301.25|1299.25|1302|1300|1300|1298|6
1759285500000|2025-10-01 02:25:00|1301|1299|1296.25|1294.25|1301|1299|1295.25|1293.25|24
1759285800000|2025-10-01 02:30:00|1296.5|1294.5|1295.25|1293.25|1297.75|1294.75|1294.25|1292.25|7
1759286100000|2025-10-01 02:35:00|1295|1293|1292.75|1290.75|1295.25|1293.25|1292.5|1290.5|8
1759286400000|2025-10-01 02:40:00|1292.5|1290.5|1291.25|1289.25|1292.75|1290.75|1290.5|1288.5|10
1759286700000|2025-10-01 02:45:00|1291|1289|1290.5|1288.5|1292.25|1290.25|1290|1288|7
1759287000000|2025-10-01 02:50:00|1290.25|1288.25|1281.25|1279.25|1290.5|1288.5|1280.25|1278.25|29
1759287300000|2025-10-01 02:55:00|1281|1279|1283.25|1281.25|1284|1282|1279.75|1277.75|20
1759287600000|2025-10-01 03:00:00|1283|1281|1281|1279|1286.25|1284.25|1280.75|1277.75|5
1759287900000|2025-10-01 03:05:00|1282.75|1277.75|1280.75|1278.75|1284.25|1281|1279|1277|4
1759288200000|2025-10-01 03:10:00|1280.5|1278.5|1280|1278|1282.75|1279.25|1278.5|1276.5|6
1759288500000|2025-10-01 03:15:00|1279.75|1277.75|1285|1283|1285|1283|1279.25|1276.75|20
1759288800000|2025-10-01 03:20:00|1284.75|1282.75|1285|1283|1286.75|1283.75|1284.25|1281.25|1
1759289100000|2025-10-01 03:25:00|1284.5|1282.5|1286.25|1284.25|1287|1285|1284.5|1282.5|16
1759289400000|2025-10-01 03:30:00|1286|1284|1280.25|1278.25|1287|1285|1279.75|1277.75|26
1759289700000|2025-10-01 03:35:00|1280.5|1278.5|1280.25|1278.25|1281.5|1278.5|1273.5|1271.5|9
1759290000000|2025-10-01 03:40:00|1280|1278|1280.25|1278.25|1281.25|1278.75|1279|1275.75|4
1759290300000|2025-10-01 03:45:00|1280.5|1278.5|1280.75|1278.75|1281.25|1279.25|1280|1278|0
1759290600000|2025-10-01 03:50:00|1281|1279|1280.75|1278.75|1282.25|1279.5|1280.25|1277.25|2
1759290900000|2025-10-01 03:55:00|1281|1279|1282|1280|1283.75|1281.25|1280.75|1278.25|3
1759291200000|2025-10-01 04:00:00|1283.25|1278.25|1283|1281|1284.75|1281.75|1282|1278.25|3
1759291500000|2025-10-01 04:05:00|1282|1280|1279.25|1277.25|1283.25|1280|1279|1276.25|4
1759291800000|2025-10-01 04:10:00|1281.25|1276.25|1280|1278|1281.25|1278|1278.75|1276.25|1
1759292100000|2025-10-01 04:15:00|1279.75|1277.75|1280.25|1278.25|1280.25|1278.25|1279.75|1277.75|0
1759292400000|2025-10-01 04:20:00|1280.5|1278.5|1280|1278|1281.25|1279.25|1279.5|1277.5|1
1759292700000|2025-10-01 04:25:00|1280.25|1278.25|1280|1278|1281.75|1278.25|1279.25|1276.25|0
1759293000000|2025-10-01 04:30:00|1281.75|1276.75|1279.25|1277.25|1281.75|1278.5|1279|1276.25|0
1759293300000|2025-10-01 04:35:00|1279|1277|1274.75|1272.75|1279.5|1277.5|1274.75|1272.75|9
1759293600000|2025-10-01 04:40:00|1274.5|1272.5|1277.25|1275.25|1278.25|1275.25|1274.5|1272.5|2
1759293900000|2025-10-01 04:45:00|1277.5|1275.5|1278.25|1276.25|1280.25|1277.25|1277|1274.75|3
1759294200000|2025-10-01 04:50:00|1278|1276|1283|1281|1284.25|1282.25|1278|1276|12
1759294500000|2025-10-01 04:55:00|1283.25|1281.25|1285.25|1283.25|1285.5|1283.5|1283|1281|6
1759294800000|2025-10-01 05:00:00|1285.5|1283.5|1287|1285|1288|1286|1285.25|1283.25|6
1759295100000|2025-10-01 05:05:00|1286.75|1284.75|1283.25|1281.25|1286.75|1284.75|1283|1280.25|2
1759295400000|2025-10-01 05:10:00|1283.5|1281.5|1283.5|1281.5|1284.75|1282.75|1283.25|1281.25|8
1759295700000|2025-10-01 05:15:00|1283.25|1281.25|1286.25|1284.25|1286.75|1284.75|1283.25|1281.25|7
1759296000000|2025-10-01 05:20:00|1286|1284|1284.5|1282.5|1286|1284|1284.25|1282.25|3
1759296300000|2025-10-01 05:25:00|1283.25|1281.25|1280|1278|1283.5|1281.5|1279|1277|9
1759296600000|2025-10-01 05:30:00|1279.75|1277.75|1279|1277|1279.75|1277.75|1277|1275|12
1759296900000|2025-10-01 05:35:00|1279.25|1277.25|1278|1276|1280.25|1278.25|1277.75|1275.75|4
1759297200000|2025-10-01 05:40:00|1279.75|1274.75|1277.75|1275.75|1280.5|1276.5|1277.75|1274.75|0
1759297500000|2025-10-01 05:45:00|1277.5|1275.5|1278|1276|1278.25|1276.25|1277.5|1275.5|0
1759297800000|2025-10-01 05:50:00|1277.75|1275.75|1278.25|1276.25|1278.75|1276.75|1277.75|1275.75|2
1759298100000|2025-10-01 05:55:00|1278|1276|1279.75|1277.75|1280.25|1278|1277.25|1275.25|11
1759298400000|2025-10-01 06:00:00|1279.5|1277.5|1278.75|1276.75|1280|1278|1277|1275|13
1759298700000|2025-10-01 06:05:00|1278.5|1276.5|1276.5|1274.5|1279.25|1277.25|1276.5|1274.5|4
1759299000000|2025-10-01 06:10:00|1276.75|1274.75|1277.25|1275.25|1279.25|1277.25|1275.75|1273.75|14
1759299300000|2025-10-01 06:15:00|1277|1275|1275.5|1273.5|1277|1275|1274|1272|7
1759299600000|2025-10-01 06:20:00|1275.25|1273.25|1270.75|1268.75|1275.25|1273.25|1269|1267|49
1759299900000|2025-10-01 06:25:00|1271|1269|1271.75|1269.75|1272.75|1270.25|1269|1267|28
1759300200000|2025-10-01 06:30:00|1271.5|1269.5|1272.5|1270.5|1272.5|1270.5|1270.75|1268.75|10
1759300500000|2025-10-01 06:35:00|1272.25|1270.25|1271.25|1269.25|1272.5|1270.5|1270.25|1268.25|4
1759300800000|2025-10-01 06:40:00|1271.5|1269.5|1271.5|1269.5|1274.75|1272.75|1271|1268.75|14
1759301100000|2025-10-01 06:45:00|1270.5|1268.5|1267.5|1265.5|1270.5|1268.5|1266.75|1264.75|42
1759301400000|2025-10-01 06:50:00|1268.25|1266.25|1269.25|1267.25|1269.5|1267.5|1265|1263|16
1759301700000|2025-10-01 06:55:00|1269|1267|1271.5|1269.5|1271.5|1269.5|1264.25|1262.25|26
1759302000000|2025-10-01 07:00:00|1271.75|1269.75|1276|1274|1276.25|1274.25|1270.75|1268.75|18
1759302300000|2025-10-01 07:05:00|1276.5|1274.5|1276.75|1274.75|1278.25|1276.25|1275|1273|9
1759302600000|2025-10-01 07:10:00|1277|1275|1280|1278|1281.5|1279.5|1276.75|1274.75|7
1759302900000|2025-10-01 07:15:00|1279.75|1277.75|1279|1277|1280|1278|1277.75|1275.75|11
1759303200000|2025-10-01 07:20:00|1278.5|1276.5|1278.5|1276.5|1279.5|1277.5|1277.75|1275.75|3
1759303500000|2025-10-01 07:25:00|1278.75|1276.75|1284.25|1282.25|1285|1283|1278.75|1276.75|41
1759303800000|2025-10-01 07:30:00|1284.5|1282.5|1285.25|1283.25|1286.5|1284.5|1284.25|1282.25|30
1759304100000|2025-10-01 07:35:00|1285.5|1283.5|1288|1286|1290|1288|1285.5|1283.5|42
1759304400000|2025-10-01 07:40:00|1287|1285|1288|1286|1288.75|1286.75|1286.25|1284.25|23
1759304700000|2025-10-01 07:45:00|1288.25|1286.25|1292.25|1290.25|1293|1291|1288.25|1286.25|44
1759305000000|2025-10-01 07:50:00|1292.75|1290.75|1292.5|1290.5|1296.25|1294.25|1289.25|1287.25|69
1759305300000|2025-10-01 07:55:00|1292.75|1290.75|1293.75|1291.75|1294.25|1292.25|1291.25|1289.25|13
1759305600000|2025-10-01 08:00:00|1294|1292|1293|1291|1294.75|1292.75|1289.25|1287.25|43
1759305900000|2025-10-01 08:05:00|1292.75|1290.75|1295.5|1293.5|1295.75|1293.75|1292.75|1290.75|14
1759306200000|2025-10-01 08:10:00|1295.75|1293.75|1293.25|1291.25|1297.75|1295.75|1292.5|1290.5|16
1759306500000|2025-10-01 08:15:00|1293.5|1291.5|1296|1294|1296.75|1294.75|1293.5|1291.5|34
1759306800000|2025-10-01 08:20:00|1294.75|1292.75|1292.25|1290.25|1296|1294|1291.5|1289.5|39
1759307100000|2025-10-01 08:25:00|1292.5|1290.5|1293.25|1291.25|1293.75|1291.75|1292|1290|9
1759307400000|2025-10-01 08:30:00|1293.75|1291.75|1290|1288|1293.75|1291.75|1287.5|1285.25|29
1759307700000|2025-10-01 08:35:00|1289.75|1287.75|1290.5|1288.5|1292.25|1290.25|1289.75|1287.75|21
1759308000000|2025-10-01 08:40:00|1291.25|1289.25|1295|1293|1295.5|1293.5|1290|1288|28
1759308300000|2025-10-01 08:45:00|1295.25|1293.25|1295.5|1293.5|1295.5|1293.5|1293.5|1291.5|5
1759308600000|2025-10-01 08:50:00|1295.75|1293.75|1299.5|1297.5|1300.25|1298.25|1294|1292|72
1759308900000|2025-10-01 08:55:00|1299.75|1297.75|1299.75|1297.75|1300|1298|1298.25|1296.25|20
1759309200000|2025-10-01 09:00:00|1300|1298|1300.5|1298.5|1304.5|1302.5|1299.5|1297.5|27
1759309500000|2025-10-01 09:05:00|1300.75|1298.75|1301|1299|1301.25|1299.25|1300|1298|4
1759309800000|2025-10-01 09:10:00|1301.25|1299.25|1302|1300|1302.75|1300.75|1301.25|1299.25|4
1759310100000|2025-10-01 09:15:00|1301.25|1299.25|1296|1294|1301.25|1299.25|1296|1294|14
1759310400000|2025-10-01 09:20:00|1296.25|1294.25|1291.75|1289.75|1296.5|1294.5|1290|1287.25|16
1759310700000|2025-10-01 09:25:00|1291.5|1289.5|1292.25|1290.25|1292.5|1290.5|1291|1289|8
1759311000000|2025-10-01 09:30:00|1292|1290|1293.75|1291.75|1293.75|1291.75|1291.75|1289.75|4
1759311300000|2025-10-01 09:35:00|1294|1292|1294|1292|1294.5|1292.5|1292|1290|2
1759311600000|2025-10-01 09:40:00|1294.25|1292.25|1295.75|1293.75|1296.5|1294.5|1293.75|1291.75|10
1759311900000|2025-10-01 09:45:00|1295.5|1293.5|1294.25|1292.25|1295.75|1293.75|1293.25|1290.75|5
1759312200000|2025-10-01 09:50:00|1294.5|1292.5|1294|1292|1294.75|1292.75|1292.25|1290.25|2
1759312500000|2025-10-01 09:55:00|1294.25|1292.25|1294|1292|1294.5|1292.5|1293.75|1291.75|0
1759312800000|2025-10-01 10:00:00|1294.5|1292.5|1294|1292|1294.75|1292.75|1292.75|1290.75|9
1759313100000|2025-10-01 10:05:00|1294.25|1292.25|1293.75|1291.75|1295|1293|1293.5|1291.5|6
1759313400000|2025-10-01 10:10:00|1294|1292|1294.75|1292.75|1295|1293|1293.5|1291.5|0
1759313700000|2025-10-01 10:15:00|1294.5|1292.5|1299|1297|1299|1297|1294.5|1292.5|5
1759314000000|2025-10-01 10:20:00|1298.75|1296.75|1296|1294|1299|1297|1295.5|1293.5|22
1759314300000|2025-10-01 10:25:00|1295.75|1293.75|1295|1293|1295.75|1293.75|1294.75|1292.75|5
1759314600000|2025-10-01 10:30:00|1294.75|1292.75|1293.5|1291.5|1295|1293|1293|1291|6
1759314900000|2025-10-01 10:35:00|1293.25|1291.25|1296|1294|1296|1294|1293.25|1291.25|8
1759315200000|2025-10-01 10:40:00|1296.25|1294.25|1297|1295|1298|1296|1296.25|1294.25|12
1759315500000|2025-10-01 10:45:00|1297.25|1295.25|1298|1296|1300.25|1298.25|1297.25|1295.25|11
1759315800000|2025-10-01 10:50:00|1298.25|1296.25|1294.75|1292.75|1298.5|1296.5|1294.25|1292.25|13
1759316100000|2025-10-01 10:55:00|1294.5|1292.5|1295.5|1293.5|1295.75|1293.75|1294.5|1292.5|2
1759316400000|2025-10-01 11:00:00|1295.25|1293.25|1295.25|1293.25|1295.25|1293.25|1293|1291|10
1759316700000|2025-10-01 11:05:00|1295.5|1293.5|1293.5|1291.5|1297.25|1295.25|1293.5|1291.5|37
1759317000000|2025-10-01 11:10:00|1293.25|1291.25|1290|1288|1293.25|1291.25|1289|1287|18
1759317300000|2025-10-01 11:15:00|1290.25|1288.25|1290.25|1288.25|1291.25|1289.25|1289|1287|11
1759317600000|2025-10-01 11:20:00|1290.75|1288.75|1291.25|1289.25|1291.75|1289.75|1289.75|1287.75|5
1759317900000|2025-10-01 11:25:00|1291.5|1289.5|1290.75|1288.75|1291.75|1289.75|1290|1288|2
1759318200000|2025-10-01 11:30:00|1290.5|1288.5|1288|1286|1291|1289|1286.25|1284.25|9
1759318500000|2025-10-01 11:35:00|1287|1285|1287.75|1285.75|1288|1286|1286.5|1284.5|3
1759318800000|2025-10-01 11:40:00|1288|1286|1289|1287|1291.25|1289.25|1287.75|1285.75|19
1759319100000|2025-10-01 11:45:00|1288.75|1286.75|1290.5|1288.5|1290.5|1288.5|1288.75|1286.75|7
1759319400000|2025-10-01 11:50:00|1290.75|1288.75|1293.5|1291.5|1294.25|1292.25|1290.75|1288.75|15
1759319700000|2025-10-01 11:55:00|1293.75|1291.75|1296|1294|1296.25|1294.25|1293.75|1291.75|6
1759320000000|2025-10-01 12:00:00|1296.25|1294.25|1291.5|1289.5|1297|1295|1291|1289|16
1759320300000|2025-10-01 12:05:00|1291.25|1289.25|1291.5|1289.5|1291.75|1289.75|1288|1286|17
1759320600000|2025-10-01 12:10:00|1291.25|1289.25|1291.25|1289.25|1291.75|1289.75|1290.25|1288.25|5
1759320900000|2025-10-01 12:15:00|1291|1289|1292.25|1290.25|1293.75|1291.75|1289.25|1287.25|35
1759321200000|2025-10-01 12:20:00|1292.5|1290.5|1289.75|1287.75|1297.75|1295.75|1289.5|1287.5|33
1759321500000|2025-10-01 12:25:00|1289.5|1287.5|1289.5|1287.5|1291|1289|1287.25|1285.25|21
1759321800000|2025-10-01 12:30:00|1291|1289|1289|1287|1293.75|1291.75|1287.75|1285.75|38
1759322100000|2025-10-01 12:35:00|1289.5|1287.5|1290.5|1288.5|1291.25|1289.25|1287.75|1285.75|37
1759322400000|2025-10-01 12:40:00|1290.75|1288.75|1287.5|1285.5|1291|1289|1286.5|1284.5|46
1759322700000|2025-10-01 12:45:00|1286.5|1284.5|1280.75|1278.75|1286.5|1284.5|1280.5|1278.5|73
1759323000000|2025-10-01 12:50:00|1280.25|1278.25|1278.25|1276.25|1280.5|1278.5|1277.5|1275.5|68
1759323300000|2025-10-01 12:55:00|1278|1276|1276.5|1274.5|1278|1276|1270.75|1268.75|97
1759323600000|2025-10-01 13:00:00|1276.25|1274.25|1276.5|1274.5|1278|1276|1275.5|1273.5|38
1759323900000|2025-10-01 13:05:00|1276.75|1274.75|1278.25|1276.25|1279.25|1277.25|1275.75|1273.75|57
1759324200000|2025-10-01 13:10:00|1278|1276|1272|1270|1279.25|1277.25|1271|1269|42
1759324500000|2025-10-01 13:15:00|1271.5|1269.5|1274|1272|1276|1274|1270|1268|58
1759324800000|2025-10-01 13:20:00|1274.75|1272.75|1275.5|1273.5|1276|1274|1273.5|1271.5|27
1759325100000|2025-10-01 13:25:00|1274.75|1272.75|1276.5|1274.5|1276.5|1274.5|1272.75|1270.75|33
1759325400000|2025-10-01 13:30:00|1275.25|1273.25|1283|1281|1284.25|1282.25|1275.25|1273.25|63
1759325700000|2025-10-01 13:35:00|1283.25|1281.25|1284.25|1282.25|1284.5|1282.5|1279.75|1277.75|29
1759326000000|2025-10-01 13:40:00|1284|1282|1284.75|1282.75|1286.25|1284.25|1283.25|1281.25|44
1759326300000|2025-10-01 13:45:00|1285|1283|1284.5|1282.5|1287.75|1285.75|1283.5|1281.5|64
1759326600000|2025-10-01 13:50:00|1284.75|1282.75|1285.5|1283.5|1288|1286|1282.5|1280.5|35
1759326900000|2025-10-01 13:55:00|1285.25|1283.25|1289.25|1287.25|1289.25|1287.25|1284.75|1282.75|32
1759327200000|2025-10-01 14:00:00|1289.5|1287.5|1286.75|1284.75|1291.5|1289.5|1285|1283|52
1759327500000|2025-10-01 14:05:00|1286.5|1284.5|1284.5|1282.5|1287|1285|1283.5|1281.5|23
1759327800000|2025-10-01 14:10:00|1284.75|1282.75|1281.5|1279.5|1285|1283|1279|1277|20
1759328100000|2025-10-01 14:15:00|1281.25|1279.25|1280|1278|1281.25|1279.25|1278.25|1276.25|22
1759328400000|2025-10-01 14:20:00|1280.25|1278.25|1278|1276|1281|1279|1276.5|1274.5|22
1759328700000|2025-10-01 14:25:00|1278.5|1276.5|1282.25|1280.25|1283.75|1281.75|1278.5|1276.5|28
1759329000000|2025-10-01 14:30:00|1282.5|1280.5|1282|1280|1284.25|1282.25|1280.5|1278.5|41
1759329300000|2025-10-01 14:35:00|1282.25|1280.25|1280|1278|1283|1281|1279.5|1277.5|16
1759329600000|2025-10-01 14:40:00|1280.25|1278.25|1283|1281|1283|1281|1277.5|1275.5|38
1759329900000|2025-10-01 14:45:00|1282.75|1280.75|1274|1272|1282.75|1280.75|1269.75|1267.75|80
1759330200000|2025-10-01 14:50:00|1273.75|1271.75|1276.5|1274.5|1279.5|1277.5|1273|1271|53
1759330500000|2025-10-01 14:55:00|1276.75|1274.75|1279.25|1277.25|1281.25|1279.25|1276.5|1274.5|65
1759330800000|2025-10-01 15:00:00|1279|1277|1281.25|1279.25|1284|1282|1278.25|1276.25|57
1759331100000|2025-10-01 15:05:00|1281|1279|1284.5|1282.5|1285.75|1283.75|1277.25|1275.25|72
1759331400000|2025-10-01 15:10:00|1284.75|1282.75|1285|1283|1286.5|1284.5|1283|1281|66
1759331700000|2025-10-01 15:15:00|1285.25|1283.25|1278.5|1276.5|1285.5|1283.5|1277.5|1275.5|19
1759332000000|2025-10-01 15:20:00|1278.25|1276.25|1277|1275|1280.25|1278.25|1275.5|1273.5|18
1759332300000|2025-10-01 15:25:00|1276.75|1274.75|1276|1274|1278.25|1276.25|1275.25|1273.25|18
1759332600000|2025-10-01 15:30:00|1275.75|1273.75|1274.25|1272.25|1277.25|1275.25|1274.25|1272.25|43
1759332900000|2025-10-01 15:35:00|1274.5|1272.5|1273.5|1271.5|1277|1275|1273.25|1271.25|32
1759333200000|2025-10-01 15:40:00|1273.75|1271.75|1275.5|1273.5|1276|1274|1272.5|1270.5|17
1759333500000|2025-10-01 15:45:00|1275.75|1273.75|1273|1271|1276|1274|1272|1270|28
1759333800000|2025-10-01 15:50:00|1272.75|1270.75|1273.5|1271.5|1274|1272|1272|1270|40
1759334100000|2025-10-01 15:55:00|1273.25|1271.25|1273.5|1271.5|1274.75|1272.75|1272|1270|27
1759334400000|2025-10-01 16:00:00|1273.25|1271.25|1272.5|1270.5|1274.75|1272.75|1270.75|1268.75|64
1759334700000|2025-10-01 16:05:00|1272.75|1270.75|1275|1273|1275|1273|1270.25|1268.25|26
1759335000000|2025-10-01 16:10:00|1274.75|1272.75|1275.25|1273.25|1275.75|1273.75|1274.5|1272.5|21
1759335300000|2025-10-01 16:15:00|1275|1273|1276.75|1274.75|1278.25|1276.25|1274.5|1272.5|24
1759335600000|2025-10-01 16:20:00|1276.5|1274.5|1276.5|1274.5|1276.75|1274.75|1275.75|1273.75|5
1759335900000|2025-10-01 16:25:00|1276.75|1274.75|1277.25|1275.25|1279.25|1277.25|1276.5|1274.5|23
1759336200000|2025-10-01 16:30:00|1277|1275|1276.5|1274.5|1277.5|1275.5|1276|1274|20
1759336500000|2025-10-01 16:35:00|1276.75|1274.75|1274|1272|1277|1275|1274|1272|21
1759336800000|2025-10-01 16:40:00|1273.75|1271.75|1274|1272|1274.25|1272.25|1272.75|1270.75|18
1759337100000|2025-10-01 16:45:00|1274.5|1272.5|1275.5|1273.5|1275.5|1273.5|1274|1272|22
1759337400000|2025-10-01 16:50:00|1275.25|1273.25|1276|1274|1276|1274|1274|1272|19
1759337700000|2025-10-01 16:55:00|1275.75|1273.75|1276.25|1274.25|1277.25|1275.25|1275|1273|128
1759338000000|2025-10-01 17:00:00|1276.5|1274.5|1277.5|1275.5|1277.75|1275.75|1274.5|1272.5|30
1759338300000|2025-10-01 17:05:00|1277.25|1275.25|1275|1273|1278|1276|1274.75|1272.75|23
1759338600000|2025-10-01 17:10:00|1274.75|1272.75|1275.25|1273.25|1276|1274|1274.5|1272.5|11
1759338900000|2025-10-01 17:15:00|1275.5|1273.5|1275.75|1273.75|1276|1274|1275|1273|5
1759339200000|2025-10-01 17:20:00|1276.25|1274.25|1275.5|1273.5|1276.25|1274.25|1275.5|1273.5|8
1759339500000|2025-10-01 17:25:00|1275.25|1273.25|1276|1274|1276|1274|1275.25|1273.25|2
1759339800000|2025-10-01 17:30:00|1276.25|1274.25|1276|1274|1277.25|1275.25|1275.75|1273.75|15
1759340100000|2025-10-01 17:35:00|1275.75|1273.75|1272.75|1270.75|1275.75|1273.75|1272.75|1270.75|19
1759340400000|2025-10-01 17:40:00|1273|1271|1273.5|1271.5|1273.75|1271.75|1272.75|1270.75|7
1759340700000|2025-10-01 17:45:00|1273.75|1271.75|1273.75|1271.75|1273.75|1271.75|1272.75|1270.75|6
1759341000000|2025-10-01 17:50:00|1273.5|1271.5|1274.5|1272.5|1274.75|1272.75|1273.25|1271.25|7
1759341300000|2025-10-01 17:55:00|1274.25|1272.25|1273.75|1271.75|1275|1273|1273.75|1271.75|26
1759341600000|2025-10-01 18:00:00|1274|1272|1273|1271|1274.75|1272.75|1272.75|1270.75|7
1759341900000|2025-10-01 18:05:00|1272.75|1270.75|1274|1272|1274.25|1272.25|1271.5|1269.5|9
1759342200000|2025-10-01 18:10:00|1274.25|1272.25|1276|1274|1276.5|1274.5|1274|1272|9
1759342500000|2025-10-01 18:15:00|1275.75|1273.75|1276|1274|1276.5|1274.5|1275|1273|11
1759342800000|2025-10-01 18:20:00|1276.25|1274.25|1275.75|1273.75|1276.25|1274.25|1275|1273|6
1759343100000|2025-10-01 18:25:00|1276.25|1274.25|1276.5|1274.5|1276.75|1274.75|1276|1274|11
1759343400000|2025-10-01 18:30:00|1276.75|1274.75|1278.5|1276.5|1278.5|1276.5|1276.5|1274.5|18
1759343700000|2025-10-01 18:35:00|1278.25|1276.25|1279.25|1277.25|1279.25|1277.25|1277.5|1275.5|10
1759344000000|2025-10-01 18:40:00|1279|1277|1278.5|1276.5|1279|1277|1277|1275|4
1759344300000|2025-10-01 18:45:00|1278.25|1276.25|1280|1278|1280.5|1278.5|1278|1276|15
1759344600000|2025-10-01 18:50:00|1280.5|1278.5|1280|1278|1280.5|1278.5|1280|1278|7
1759344900000|2025-10-01 18:55:00|1280.25|1278.25|1281.5|1279.5|1281.5|1279.5|1280.25|1278.25|5
1759345200000|2025-10-01 19:00:00|1281.75|1279.75|1281.5|1279.5|1281.75|1279.75|1280.5|1278.5|15
1759345500000|2025-10-01 19:05:00|1281.75|1279.75|1282|1280|1283|1281|1281.5|1279.5|5
1759345800000|2025-10-01 19:10:00|1282.25|1280.25|1282.75|1280.75|1282.75|1280.75|1281.25|1279.25|6
1759346100000|2025-10-01 19:15:00|1283|1281|1283.25|1281.25|1283.5|1281.5|1282.75|1280.75|3
1759346400000|2025-10-01 19:20:00|1283|1281|1283.25|1281.25|1283.75|1281.75|1282.75|1280.75|6
1759346700000|2025-10-01 19:25:00|1283|1281|1283.5|1281.5|1283.75|1281.75|1283|1281|4
1759347000000|2025-10-01 19:30:00|1283.75|1281.75|1284|1282|1284|1282|1283|1281|5
1759347300000|2025-10-01 19:35:00|1284.25|1282.25|1285|1283|1285.25|1283.25|1284.25|1282.25|5
1759347600000|2025-10-01 19:40:00|1284.75|1282.75|1285.25|1283.25|1285.25|1283.25|1284.25|1282.25|11
1759347900000|2025-10-01 19:45:00|1285.5|1283.5|1284.25|1282.25|1285.5|1283.5|1283.5|1281.5|10
1759348200000|2025-10-01 19:50:00|1284.5|1282.5|1282.25|1280.25|1285|1283|1282.25|1280.25|20
1759348500000|2025-10-01 19:55:00|1282.5|1280.5|1281|1279|1282.5|1280.5|1280.25|1278.25|24
1759348800000|2025-10-01 20:00:00|1281.25|1279.25|1281.5|1279.5|1281.75|1279.75|1281.25|1279.25|2
1759349100000|2025-10-01 20:05:00|1281.75|1279.75|1280.75|1278.75|1282|1280|1280.75|1278.75|2
1759349400000|2025-10-01 20:10:00|1281|1279|1281.25|1279.25|1281.5|1279.5|1280.75|1278.75|1
1759349700000|2025-10-01 20:15:00|1281|1279|1281.75|1279.75|1281.75|1279.75|1281|1279|5
1759350000000|2025-10-01 20:20:00|1281.5|1279.5|1281.25|1279.25|1281.75|1279.75|1281|1279|1
1759350300000|2025-10-01 20:25:00|1281|1279|1281.75|1279.75|1281.75|1279.75|1281|1279|2
1759350600000|2025-10-01 20:30:00|1281.5|1279.5|1281.75|1279.75|1282|1280|1281.25|1279.25|2
1759350900000|2025-10-01 20:35:00|1282|1280|1282|1280|1282.25|1280.25|1281.75|1279.75|1
1759351200000|2025-10-01 20:40:00|1281.75|1279.75|1282.25|1280.25|1282.25|1280.25|1281.75|1279.75|1
1759351500000|2025-10-01 20:45:00|1282|1280|1283.5|1281.5|1283.75|1281.75|1282|1280|5
1759351800000|2025-10-01 20:50:00|1284|1282|1284|1282|1284.5|1282.5|1283.75|1281.75|4
1759352100000|2025-10-01 20:55:00|1284.25|1282.25|1285.75|1283.75|1286|1284|1284|1282|6
1759356000000|2025-10-01 22:00:00|1286.75|1284.75|1285.25|1280.25|1287|1285|1284|1280.25|12
1759356300000|2025-10-01 22:05:00|1283.5|1281.5|1282.5|1280.5|1284.75|1282|1282.5|1278.75|1
1759356600000|2025-10-01 22:10:00|1283.75|1278.75|1285.75|1280.75|1286.75|1283|1282.5|1278.75|6
1759356900000|2025-10-01 22:15:00|1284.5|1282.5|1285.75|1280.75|1285.75|1282.5|1284|1280.25|0
1759357200000|2025-10-01 22:20:00|1285.5|1280.5|1285|1280|1285.75|1280.75|1284.75|1279.75|0
1759357500000|2025-10-01 22:25:00|1284.75|1279.75|1284.75|1279.75|1285|1280|1284.75|1279.75|0
1759357800000|2025-10-01 22:30:00|1285|1280|1284.75|1279.75|1285|1280|1284.75|1279.75|0
1759358100000|2025-10-01 22:35:00|1285|1280|1284|1279|1285|1281|1283|1278.75|0
1759358700000|2025-10-01 22:45:00|1283.75|1278.75|1284|1279|1284|1279|1283.75|1278.75|0
1759359000000|2025-10-01 22:50:00|1283.75|1278.75|1284.25|1279.25|1284.25|1279.25|1283.5|1278.5|2
1759359300000|2025-10-01 22:55:00|1282.5|1280.5|1282.5|1280.5|1283.75|1281|1282|1278.25|0
1759359600000|2025-10-01 23:00:00|1281.75|1279.75|1283.25|1281.25|1283.25|1281.25|1281.25|1279.25|6
1759359900000|2025-10-01 23:05:00|1283|1281|1285.25|1280.25|1285.25|1281.25|1283|1280|1
1759360200000|2025-10-01 23:10:00|1283.5|1281.5|1285.25|1280.25|1285.25|1281.5|1283.5|1279.75|0
1759360500000|2025-10-01 23:15:00|1285|1280|1285.75|1280.75|1285.75|1280.75|1285|1280|1
1759360800000|2025-10-01 23:20:00|1284.5|1282.5|1286.5|1284.5|1288.25|1285|1284.5|1281|19
1759361100000|2025-10-01 23:25:00|1288.25|1283.25|1288.5|1283.5|1288.5|1284.5|1286.5|1283.25|0
1759361400000|2025-10-01 23:30:00|1288|1283|1288.25|1283.25|1288.25|1283.25|1288|1283|0
1759361700000|2025-10-01 23:35:00|1285.75|1283.75|1285|1280|1286.5|1283.75|1285|1280|3
1759362000000|2025-10-01 23:40:00|1282.75|1277.75|1282.75|1277.75|1282.75|1278.5|1279.5|1276.75|3
1759362300000|2025-10-01 23:45:00|1282.5|1277.5|1283|1278|1283|1279|1280.75|1276.25|3
1759362600000|2025-10-01 23:50:00|1282.75|1277.75|1282.75|1280.75|1284.25|1281|1282|1277.75|1
1759362900000|2025-10-01 23:55:00|1283|1281|1282.75|1280.75|1284.5|1282.5|1282.5|1280.5|9
1759363200000|2025-10-02 00:00:00|1282.25|1280.25|1282.75|1280.75|1284.75|1281.75|1280.25|1278.25|4
1759363500000|2025-10-02 00:05:00|1282.5|1280.5|1279|1277|1283.5|1281.5|1278.25|1276.25|15
1759363800000|2025-10-02 00:10:00|1278.75|1276.75|1279.25|1277.25|1279.75|1277.75|1278.25|1276.25|0
1759364100000|2025-10-02 00:15:00|1279|1277|1280.5|1278.5|1280.5|1278.5|1279|1277|5
1759364400000|2025-10-02 00:20:00|1280.25|1278.25|1282.25|1280.25|1282.25|1280.25|1279|1277|6
1759364700000|2025-10-02 00:25:00|1283.25|1278.25|1281.75|1279.75|1283.25|1280|1281.25|1277.5|1
1759365000000|2025-10-02 00:30:00|1281.5|1279.5|1282|1280|1283.25|1280.75|1281.5|1278.25|0
1759365300000|2025-10-02 00:35:00|1281.75|1279.75|1281.25|1279.25|1282.75|1280|1280|1277.75|0
1759365600000|2025-10-02 00:40:00|1281.5|1279.5|1282.5|1280.5|1282.5|1280.5|1281.25|1279.25|1
1759365900000|2025-10-02 00:45:00|1282.25|1280.25|1283.75|1281.75|1284|1282|1281.5|1279.5|1
1759366200000|2025-10-02 00:50:00|1283.5|1281.5|1279.75|1277.75|1283.5|1281.5|1279.5|1277.5|4
1759366500000|2025-10-02 00:55:00|1280|1278|1281.25|1279.25|1281.5|1279.5|1279.75|1277.75|2
1759366800000|2025-10-02 01:00:00|1281|1279|1276.25|1274.25|1281|1279|1274.5|1272.5|12
1759367100000|2025-10-02 01:05:00|1276.5|1274.5|1278|1276|1278|1276|1275.25|1273.25|2
1759367400000|2025-10-02 01:10:00|1278.25|1276.25|1281|1279|1281.25|1279.25|1278|1276|4
1759367700000|2025-10-02 01:15:00|1281.5|1279.5|1284.75|1282.75|1284.75|1282.75|1280|1277.25|15
1759368000000|2025-10-02 01:20:00|1285.25|1283.25|1287.5|1285.5|1290|1288|1285.25|1282.75|21
1759368300000|2025-10-02 01:25:00|1287.25|1285.25|1286.25|1284.25|1287.25|1285.25|1285.75|1283.75|2
1759368600000|2025-10-02 01:30:00|1286.5|1284.5|1289|1287|1289.25|1287.25|1286.25|1284.25|14
1759368900000|2025-10-02 01:35:00|1289.25|1287.25|1291.25|1289.25|1291.5|1289.5|1289|1287|6
1759369200000|2025-10-02 01:40:00|1291.5|1289.5|1289.5|1287.5|1291.75|1289.75|1289.5|1287.5|3
1759369500000|2025-10-02 01:45:00|1289.75|1287.75|1291|1289|1291.25|1289.25|1289.5|1287.5|3
1759369800000|2025-10-02 01:50:00|1290.75|1288.75|1290.75|1288.75|1291.5|1289.5|1290.5|1288.5|1
1759370100000|2025-10-02 01:55:00|1291|1289|1291.5|1289.5|1292|1290|1290.25|1288.25|12
1759370400000|2025-10-02 02:00:00|1291.75|1289.75|1295|1293|1295.25|1293.25|1291.5|1289.5|22
1759370700000|2025-10-02 02:05:00|1295.25|1293.25|1296.75|1294.75|1296.75|1294.75|1295.25|1293.25|2
1759371000000|2025-10-02 02:10:00|1296.25|1294.25|1303|1301|1304|1302|1296.25|1294.25|32
1759371300000|2025-10-02 02:15:00|1302.75|1300.75|1295.75|1293.75|1303|1301|1295.5|1293.5|54
1759371600000|2025-10-02 02:20:00|1296|1294|1293.25|1291.25|1296.25|1294|1291.75|1289.75|8
1759371900000|2025-10-02 02:25:00|1293.5|1291.5|1295.5|1293.5|1297|1295|1293|1291|9
1759372200000|2025-10-02 02:30:00|1295.25|1293.25|1295.5|1293.5|1295.75|1293.75|1294.75|1292.75|9
1759372500000|2025-10-02 02:35:00|1295.75|1293.75|1294|1292|1295.75|1293.75|1293|1291|3
1759372800000|2025-10-02 02:40:00|1294.25|1292.25|1294.75|1292.75|1295.25|1293.25|1293.75|1291.75|3
1759373100000|2025-10-02 02:45:00|1295|1293|1292.75|1290.75|1295.5|1293.5|1292.5|1290.5|4
1759373400000|2025-10-02 02:50:00|1293|1291|1293.5|1291.5|1293.75|1291.75|1292.5|1290.5|2
1759373700000|2025-10-02 02:55:00|1294.25|1292.25|1295.75|1293.75|1298.75|1296.75|1294.25|1292.25|17
1759374000000|2025-10-02 03:00:00|1296|1294|1295.25|1293.25|1296.5|1294.5|1294.25|1292.25|4
1759374300000|2025-10-02 03:05:00|1295|1293|1295|1293|1296.25|1293.75|1294|1291.25|0
1759374600000|2025-10-02 03:10:00|1294.75|1292.75|1295|1293|1295.25|1293.25|1293.75|1291.75|4
1759374900000|2025-10-02 03:15:00|1295.25|1293.25|1296.5|1294.5|1296.5|1294.5|1294.75|1292.75|7
1759375200000|2025-10-02 03:20:00|1297|1295|1297.75|1295.75|1297.75|1295.75|1296.75|1294.75|5
1759375500000|2025-10-02 03:25:00|1297.5|1295.5|1297.75|1295.75|1298.5|1296.5|1297.25|1295.25|1
1759375800000|2025-10-02 03:30:00|1296.75|1294.75|1295.25|1293.25|1296.75|1294.75|1293.75|1290.75|7
1759376100000|2025-10-02 03:35:00|1295|1293|1294.5|1292.5|1295.75|1293.75|1293.25|1291.25|8
1759376400000|2025-10-02 03:40:00|1294.75|1292.75|1294.75|1292.75|1295.75|1293.75|1294.25|1292.25|1
1759376700000|2025-10-02 03:45:00|1295|1293|1294.5|1292.5|1295.25|1293.25|1294.25|1292.25|2
1759377000000|2025-10-02 03:50:00|1294.75|1292.75|1294.25|1292.25|1295.75|1292.75|1293.25|1290.25|1
1759377300000|2025-10-02 03:55:00|1294.5|1292.5|1294.5|1292.5|1295|1293|1294.5|1292.5|0
1759377600000|2025-10-02 04:00:00|1294.75|1292.75|1296.25|1294.25|1296.75|1294.75|1294.5|1292.5|6
1759377900000|2025-10-02 04:05:00|1296.5|1294.5|1297|1295|1297|1295|1296.5|1294.5|3
1759378200000|2025-10-02 04:10:00|1297.75|1295.75|1296.75|1294.75|1297.75|1295.75|1296.5|1294.5|4
1759378500000|2025-10-02 04:15:00|1296.5|1294.5|1296.75|1294.75|1297.25|1295.25|1296.25|1294.25|0
1759378800000|2025-10-02 04:20:00|1297|1295|1296.5|1294.5|1297|1295|1296.5|1294.5|0
1759379100000|2025-10-02 04:25:00|1296.75|1294.75|1296.75|1294.75|1297|1295|1296.5|1294.5|0
1759379400000|2025-10-02 04:30:00|1297.25|1295.25|1295.75|1293.75|1297.25|1295.25|1295.25|1293.25|7
1759379700000|2025-10-02 04:35:00|1296.25|1294.25|1295.75|1293.75|1296.25|1294.25|1295.25|1293.25|0
1759380000000|2025-10-02 04:40:00|1295.5|1293.5|1295.5|1293.5|1296|1294|1294.75|1292.75|1
1759380300000|2025-10-02 04:45:00|1295.25|1293.25|1295|1293|1295.75|1293.75|1294.5|1292.5|3
1759380600000|2025-10-02 04:50:00|1295.25|1293.25|1295.5|1293.5|1295.75|1293.75|1294.75|1292.75|0
1759380900000|2025-10-02 04:55:00|1295.75|1293.75|1295.5|1293.5|1297.25|1294|1295|1292.25|1
1759381200000|2025-10-02 05:00:00|1295.75|1293.75|1299.5|1297.5|1299.75|1297.75|1295.75|1293.75|11
1759381500000|2025-10-02 05:05:00|1299.25|1297.25|1304.75|1302.75|1304.75|1302.75|1298.25|1296.25|23
1759381800000|2025-10-02 05:10:00|1305|1303|1306.75|1304.75|1310|1308|1304.5|1302.5|25
1759382100000|2025-10-02 05:15:00|1306.5|1304.5|1311|1309|1311.25|1309.25|1305.75|1303.75|18
1759382400000|2025-10-02 05:20:00|1310.75|1308.75|1306.5|1304.5|1310.75|1308.75|1305.75|1303.75|17
1759382700000|2025-10-02 05:25:00|1306.75|1304.75|1307.5|1305.5|1309.25|1307.25|1306.75|1304.75|17
1759383000000|2025-10-02 05:30:00|1307.25|1305.25|1304.5|1302.5|1308.25|1306.25|1303.25|1301.25|11
1759383300000|2025-10-02 05:35:00|1304.75|1302.75|1306.5|1304.5|1307|1305|1304.5|1302.5|13
1759383600000|2025-10-02 05:40:00|1306.75|1304.75|1312.5|1310.5|1312.5|1310.5|1306.75|1304.75|24
1759383900000|2025-10-02 05:45:00|1312.25|1310.25|1314|1312|1316|1314|1311.75|1309.75|56
1759384200000|2025-10-02 05:50:00|1313.75|1311.75|1313.25|1311.25|1315|1313|1312.75|1310.75|13
1759384500000|2025-10-02 05:55:00|1313.5|1311.5|1309|1307|1313.5|1311.5|1308.25|1306.25|8
1759384800000|2025-10-02 06:00:00|1309.25|1307.25|1308|1306|1310.25|1308.25|1307.5|1305.5|16
1759385100000|2025-10-02 06:05:00|1308.25|1306.25|1309|1307|1311|1309|1307.5|1305.5|27
1759385400000|2025-10-02 06:10:00|1309.25|1307.25|1310.75|1308.75|1312.25|1309|1308.75|1306.75|11
1759385700000|2025-10-02 06:15:00|1311|1309|1311.5|1309.5|1316.5|1314.5|1309.25|1307.25|35
1759386000000|2025-10-02 06:20:00|1311.75|1309.75|1309.5|1307.5|1312|1310|1309.5|1307.5|5
1759386300000|2025-10-02 06:25:00|1309.75|1307.75|1308.25|1306.25|1310.25|1308.25|1307.5|1305.5|7
1759386600000|2025-10-02 06:30:00|1308.5|1306.5|1307.5|1305.5|1308.75|1306.75|1304.75|1302.75|17
1759386900000|2025-10-02 06:35:00|1307.75|1305.75|1307.5|1305.5|1309.25|1307.25|1307.25|1305.25|3
1759387200000|2025-10-02 06:40:00|1307.25|1305.25|1305.5|1303.5|1307.25|1305.25|1304.25|1302.25|11
1759387500000|2025-10-02 06:45:00|1305.25|1303.25|1303|1301|1305.5|1303.5|1302.5|1300.5|15
1759387800000|2025-10-02 06:50:00|1303.25|1301.25|1305.75|1303.75|1307.5|1305.5|1303.25|1301.25|11
1759388100000|2025-10-02 06:55:00|1305.5|1303.5|1307.75|1305.75|1308.25|1306.25|1303.75|1301.75|17
1759388400000|2025-10-02 07:00:00|1307.5|1305.5|1310|1308|1310|1308|1304.5|1302.5|35
1759388700000|2025-10-02 07:05:00|1310.25|1308.25|1314|1312|1314.75|1312.75|1309.75|1307.75|39
1759389000000|2025-10-02 07:10:00|1313.75|1311.75|1309.75|1307.75|1314|1312|1305.75|1303.75|48
1759389300000|2025-10-02 07:15:00|1310|1308|1308.25|1306.25|1310.75|1308.75|1307.75|1305.75|4
1759389600000|2025-10-02 07:20:00|1307.75|1305.75|1307|1305|1310|1308|1306.5|1304.5|12
1759389900000|2025-10-02 07:25:00|1307.25|1305.25|1308.75|1306.75|1310.25|1308.25|1307.25|1305.25|12
1759390200000|2025-10-02 07:30:00|1309|1307|1309.25|1307.25|1310.5|1308.5|1306.75|1304.75|17
1759390500000|2025-10-02 07:35:00|1309.5|1307.5|1308.75|1306.75|1310.5|1308.5|1308|1306|21
1759390800000|2025-10-02 07:40:00|1308.5|1306.5|1307.25|1305.25|1308.75|1306.75|1305.25|1303.25|30
1759391100000|2025-10-02 07:45:00|1307|1305|1307.5|1305.5|1307.5|1305.5|1304.25|1302.25|30
1759391400000|2025-10-02 07:50:00|1307.75|1305.75|1306.75|1304.75|1308.25|1306.25|1305.5|1303.5|26
1759391700000|2025-10-02 07:55:00|1307|1305|1305.5|1303.5|1307|1305|1303.75|1301.75|18
1759392000000|2025-10-02 08:00:00|1305|1303|1306|1304|1306.75|1304.75|1304.5|1302.5|8
1759392300000|2025-10-02 08:05:00|1306.25|1304.25|1302|1300|1306.25|1304.25|1302|1300|48
1759392600000|2025-10-02 08:10:00|1301.75|1299.75|1300.75|1298.75|1302.25|1300.25|1300.5|1298.5|28
1759392900000|2025-10-02 08:15:00|1301|1299|1304|1302|1304.75|1302.75|1300.5|1298.5|11
1759393200000|2025-10-02 08:20:00|1303.75|1301.75|1304.5|1302.5|1305.5|1303.5|1303.25|1301.25|8
1759393500000|2025-10-02 08:25:00|1304.75|1302.75|1303|1301|1304.75|1302.75|1303|1301|3
1759393800000|2025-10-02 08:30:00|1302.75|1300.75|1304|1302|1305.5|1303.5|1302.5|1300.5|18
1759394100000|2025-10-02 08:35:00|1303.25|1301.25|1304.25|1302.25|1304.25|1302.25|1302|1300|13
1759394400000|2025-10-02 08:40:00|1304|1302|1304|1302|1304.5|1302.5|1301.75|1299.75|9
1759394700000|2025-10-02 08:45:00|1304.25|1302.25|1302.75|1300.75|1304.25|1302.25|1302|1300|3
1759395000000|2025-10-02 08:50:00|1303|1301|1303.5|1301.5|1305.75|1303.75|1302.75|1300.75|13
1759395300000|2025-10-02 08:55:00|1303.75|1301.75|1302.75|1300.75|1304|1302|1302.25|1300.25|4
1759395600000|2025-10-02 09:00:00|1302.5|1300.5|1303.75|1301.75|1304.25|1302.25|1302|1300|7
1759395900000|2025-10-02 09:05:00|1304|1302|1301|1299|1304.25|1302.25|1300.25|1298.25|12
1759396200000|2025-10-02 09:10:00|1301.25|1299.25|1302|1300|1302|1300|1301|1299|0
1759396500000|2025-10-02 09:15:00|1301.75|1299.75|1302.5|1300.5|1302.75|1300.75|1301.5|1299.5|10
1759396800000|2025-10-02 09:20:00|1302.25|1300.25|1301|1299|1303|1301|1301|1299|9
1759397100000|2025-10-02 09:25:00|1301.25|1299.25|1302|1300|1303.75|1301.75|1301|1299|9
1759397400000|2025-10-02 09:30:00|1302.25|1300.25|1304|1302|1304.25|1302.25|1302|1300|12
1759397700000|2025-10-02 09:35:00|1303.75|1301.75|1299.5|1297.5|1304.25|1302.25|1299|1297|48
1759398000000|2025-10-02 09:40:00|1299.25|1297.25|1298.75|1296.75|1299.5|1297.5|1295.5|1293.5|36
1759398300000|2025-10-02 09:45:00|1299.25|1297.25|1296.5|1294.5|1299.25|1297.25|1296.5|1294.5|18
1759398600000|2025-10-02 09:50:00|1296.25|1294.25|1296|1294|1296.5|1294.5|1294|1292|15
1759398900000|2025-10-02 09:55:00|1295.75|1293.75|1297.25|1295.25|1297.25|1295.25|1295.25|1293.25|7
1759399200000|2025-10-02 10:00:00|1297.5|1295.5|1295.75|1293.75|1297.5|1295.5|1294.5|1292.5|14
1759399500000|2025-10-02 10:05:00|1295.5|1293.5|1297.5|1295.5|1298|1296|1295.5|1293.5|6
1759399800000|2025-10-02 10:10:00|1297.25|1295.25|1296.5|1294.5|1297.5|1295.5|1296|1294|11
1759400100000|2025-10-02 10:15:00|1296|1294|1297.75|1295.75|1298|1296|1295.75|1293.75|4
1759400400000|2025-10-02 10:20:00|1297.5|1295.5|1300|1298|1300.5|1298.5|1297.5|1295.5|10
1759400700000|2025-10-02 10:25:00|1299.75|1297.75|1298.5|1296.5|1300.25|1298.25|1297.75|1295.75|5
1759401000000|2025-10-02 10:30:00|1298.75|1296.75|1299.75|1297.75|1299.75|1297.75|1298.5|1296.5|5
1759401300000|2025-10-02 10:35:00|1300|1298|1297.5|1295.5|1300|1298|1297.5|1295.5|4
1759401600000|2025-10-02 10:40:00|1297.25|1295.25|1297.75|1295.75|1299.25|1297.25|1296|1294|11
1759401900000|2025-10-02 10:45:00|1297.5|1295.5|1300.25|1298.25|1300.25|1298.25|1297.25|1295.25|14
1759402200000|2025-10-02 10:50:00|1300|1298|1299|1297|1300.75|1298.75|1299|1297|3
1759402500000|2025-10-02 10:55:00|1298.75|1296.75|1300|1298|1300|1298|1298.75|1296.75|1
1759402800000|2025-10-02 11:00:00|1300.25|1298.25|1300.25|1298.25|1300.5|1298.5|1299.25|1297.25|6
1759403100000|2025-10-02 11:05:00|1300|1298|1300|1298|1300.75|1298.75|1300|1298|8
1759403400000|2025-10-02 11:10:00|1300.25|1298.25|1298.5|1296.5|1300.75|1298.75|1297.75|1295.75|17
1759403700000|2025-10-02 11:15:00|1298.75|1296.75|1297|1295|1298.75|1296.75|1296.5|1294.5|3
1759404000000|2025-10-02 11:20:00|1297.25|1295.25|1297.5|1295.5|1298.75|1296.75|1296.75|1294.75|13
1759404300000|2025-10-02 11:25:00|1297.75|1295.75|1298.5|1296.5|1299|1297|1297.5|1295.5|10
1759404600000|2025-10-02 11:30:00|1298.75|1296.75|1299|1297|1299|1297|1298|1296|4
1759404900000|2025-10-02 11:35:00|1299.25|1297.25|1300|1298|1300.75|1298.75|1299|1297|2
1759405200000|2025-10-02 11:40:00|1300.25|1298.25|1297.75|1295.75|1300.25|1298.25|1297.25|1295.25|6
1759405500000|2025-10-02 11:45:00|1297.5|1295.5|1299.75|1297.75|1300|1298|1297.5|1295.5|6
1759405800000|2025-10-02 11:50:00|1300|1298|1300|1298|1300.25|1298.25|1299.5|1297.5|0
1759406100000|2025-10-02 11:55:00|1299.75|1297.75|1299.75|1297.75|1299.75|1297.75|1298.75|1296.75|9
1759406400000|2025-10-02 12:00:00|1300|1298|1304.5|1302.5|1306|1304|1299.75|1297.75|74
1759406700000|2025-10-02 12:05:00|1304.25|1302.25|1306.5|1304.5|1308.25|1306.25|1303.5|1301.5|33
1759407000000|2025-10-02 12:10:00|1306|1304|1301.75|1299.75|1307.5|1305.5|1301|1299|35
1759407300000|2025-10-02 12:15:00|1302|1300|1300|1298|1302.25|1300.25|1299|1297|10
1759407600000|2025-10-02 12:20:00|1301|1299|1298.25|1296.25|1301|1299|1294.5|1292.5|29
1759407900000|2025-10-02 12:25:00|1298|1296|1298.75|1296.75|1300|1298|1297.25|1295.25|29
1759408200000|2025-10-02 12:30:00|1301.25|1296.25|1291.75|1289.75|1301.25|1298.75|1290.5|1288.5|76
1759408500000|2025-10-02 12:35:00|1291.5|1289.5|1290|1288|1291.5|1289.5|1286|1284|85
1759408800000|2025-10-02 12:40:00|1289.25|1287.25|1290|1288|1291.25|1289.25|1287.25|1285.25|27
1759409100000|2025-10-02 12:45:00|1289.75|1287.75|1296.5|1294.5|1296.75|1294.75|1289|1287|41
1759409400000|2025-10-02 12:50:00|1296.75|1294.75|1293.25|1291.25|1298|1296|1291.75|1289.75|48
1759409700000|2025-10-02 12:55:00|1293.5|1291.5|1292.5|1290.5|1295|1293|1292|1290|10
1759410000000|2025-10-02 13:00:00|1292.25|1290.25|1294.5|1292.5|1295.75|1293.75|1291.5|1289.5|40
1759410300000|2025-10-02 13:05:00|1294.75|1292.75|1293.25|1291.25|1295.25|1293.25|1290.5|1288.5|65
1759410600000|2025-10-02 13:10:00|1293.5|1291.5|1289.25|1287.25|1295|1293|1288|1286|53
1759410900000|2025-10-02 13:15:00|1289|1287|1289.25|1287.25|1289.5|1287.5|1286.5|1284.5|28
1759411200000|2025-10-02 13:20:00|1289|1287|1288.25|1286.25|1290|1288|1286.5|1284.5|31
1759411500000|2025-10-02 13:25:00|1288|1286|1286|1284|1288|1286|1284.75|1282.75|22
1759411800000|2025-10-02 13:30:00|1286.25|1284.25|1284|1282|1288.75|1286.75|1282.5|1280.5|82
1759412100000|2025-10-02 13:35:00|1283.75|1281.75|1278.25|1276.25|1284.25|1282.25|1275.75|1273.75|142
1759412400000|2025-10-02 13:40:00|1278.5|1276.5|1276.25|1274.25|1278.5|1276.5|1274.5|1272.5|72
1759412700000|2025-10-02 13:45:00|1276|1274|1271.25|1269.25|1278.25|1276.25|1271|1269|58
1759413000000|2025-10-02 13:50:00|1271|1269|1272.5|1270.5|1273.5|1271.5|1269|1267|64
1759413300000|2025-10-02 13:55:00|1272.75|1270.75|1273.5|1271.5|1274.75|1272.75|1272|1270|65
1759413600000|2025-10-02 14:00:00|1273.75|1271.75|1276.5|1274.5|1276.5|1274.5|1270.5|1268.5|45
1759413900000|2025-10-02 14:05:00|1276.75|1274.75|1281|1279|1283|1281|1276|1274|85
1759414200000|2025-10-02 14:10:00|1281.25|1279.25|1279.5|1277.5|1283.75|1281.75|1279|1277|52
1759414500000|2025-10-02 14:15:00|1279.75|1277.75|1273.25|1271.25|1281|1279|1272.75|1270.75|60
1759414800000|2025-10-02 14:20:00|1273.5|1271.5|1275.75|1273.75|1275.75|1273.75|1272|1270|38
1759415100000|2025-10-02 14:25:00|1276|1274|1277.25|1275.25|1277.25|1275.25|1273.5|1271.5|33
1759415400000|2025-10-02 14:30:00|1278.25|1276.25|1269.25|1267.25|1279.75|1277.75|1269.25|1267.25|73
1759415700000|2025-10-02 14:35:00|1269|1267|1255|1253|1269.75|1267.75|1254.75|1252.75|156
1759416000000|2025-10-02 14:40:00|1254.25|1252.25|1247|1245|1255.25|1253.25|1246.5|1244.5|155
1759416300000|2025-10-02 14:45:00|1247.25|1245.25|1240|1238|1249.75|1247.75|1237.25|1235.25|219
1759416600000|2025-10-02 14:50:00|1239.75|1237.75|1231.25|1229.25|1243.5|1241.5|1230.5|1228.5|101
1759416900000|2025-10-02 14:55:00|1231.5|1229.5|1245|1243|1246.5|1244.5|1228.75|1226.75|205
1759417200000|2025-10-02 15:00:00|1245.5|1243.5|1246.5|1244.5|1251|1249|1245|1243|128
1759417500000|2025-10-02 15:05:00|1248.25|1246.25|1253.25|1251.25|1254.25|1252.25|1246|1244|111
1759417800000|2025-10-02 15:10:00|1253.5|1251.5|1261.75|1259.75|1262.25|1260.25|1253.5|1251.5|171
1759418100000|2025-10-02 15:15:00|1261.5|1259.5|1256.75|1254.75|1261.75|1259.75|1255|1253|98
1759418400000|2025-10-02 15:20:00|1256.5|1254.5|1258.5|1256.5|1261.25|1259.25|1255|1253|52
1759418700000|2025-10-02 15:25:00|1259|1257|1258.75|1256.75|1261.5|1259.5|1258.5|1256.5|34
1759419000000|2025-10-02 15:30:00|1258.5|1256.5|1251.75|1249.75|1258.5|1256.5|1250|1248|102
1759419300000|2025-10-02 15:35:00|1251.5|1249.5|1253.75|1251.75|1254.5|1252.5|1248.5|1246.5|123
1759419600000|2025-10-02 15:40:00|1253.5|1251.5|1261|1259|1261|1259|1253.5|1251.5|63
1759419900000|2025-10-02 15:45:00|1261.25|1259.25|1257|1255|1262|1260|1256.5|1254.5|29
1759420200000|2025-10-02 15:50:00|1256.75|1254.75|1254.25|1252.25|1257|1255|1251.75|1249.75|24
1759420500000|2025-10-02 15:55:00|1254.5|1252.5|1254.25|1252.25|1255.25|1253.25|1251.75|1249.75|30
1759420800000|2025-10-02 16:00:00|1254|1252|1256.5|1254.5|1257.25|1255.25|1253.25|1251.25|22
1759421100000|2025-10-02 16:05:00|1256.25|1254.25|1256|1254|1256.5|1254.5|1254|1252|19
1759421400000|2025-10-02 16:10:00|1256.25|1254.25|1258.25|1256.25|1259|1257|1256|1254|20
1759421700000|2025-10-02 16:15:00|1258|1256|1256.5|1254.5|1259|1257|1255.5|1253.5|20
1759422000000|2025-10-02 16:20:00|1256.25|1254.25|1256.5|1254.5|1259.25|1257.25|1255|1253|22
1759422300000|2025-10-02 16:25:00|1256.75|1254.75|1257|1255|1257|1255|1254.5|1252.5|17
1759422600000|2025-10-02 16:30:00|1256.75|1254.75|1251.5|1249.5|1257|1255|1250.75|1248.75|56
1759422900000|2025-10-02 16:35:00|1252|1250|1258|1256|1258.25|1256.25|1248.75|1246.75|66
1759423200000|2025-10-02 16:40:00|1257.5|1255.5|1257.5|1255.5|1258.75|1256.75|1255.75|1253.75|38
1759423500000|2025-10-02 16:45:00|1257.75|1255.75|1258.25|1256.25|1260.5|1258.5|1255.75|1253.75|74
1759423800000|2025-10-02 16:50:00|1258|1256|1256.5|1254.5|1260.25|1258.25|1256.5|1254.5|22
1759424100000|2025-10-02 16:55:00|1256.75|1254.75|1260.5|1258.5|1261.25|1259.25|1256|1254|160
1759424400000|2025-10-02 17:00:00|1260.75|1258.75|1260|1258|1260.75|1258.75|1258.5|1256.5|36
1759424700000|2025-10-02 17:05:00|1259.75|1257.75|1261|1259|1262.5|1260.5|1259.25|1257.25|28
1759425000000|2025-10-02 17:10:00|1260.75|1258.75|1260.75|1258.75|1262.25|1260.25|1260.75|1258.75|16
1759425300000|2025-10-02 17:15:00|1261|1259|1262.5|1260.5|1262.5|1260.5|1260.75|1258.75|8
1759425600000|2025-10-02 17:20:00|1262.25|1260.25|1263.25|1261.25|1263.5|1261.5|1262|1260|18
1759425900000|2025-10-02 17:25:00|1263|1261|1261.5|1259.5|1263|1261|1261.5|1259.5|7
1759426200000|2025-10-02 17:30:00|1261.75|1259.75|1261|1259|1261.75|1259.75|1259.5|1257.5|12
1759426500000|2025-10-02 17:35:00|1261.25|1259.25|1260|1258|1261.25|1259.25|1259.25|1257.25|11
1759426800000|2025-10-02 17:40:00|1259.75|1257.75|1260|1258|1260.75|1258.75|1259.5|1257.5|5
1759427100000|2025-10-02 17:45:00|1259.75|1257.75|1263|1261|1263|1261|1259.25|1257.25|22
1759427400000|2025-10-02 17:50:00|1262|1260|1263.5|1261.5|1263.5|1261.5|1261.5|1259.5|7
1759427700000|2025-10-02 17:55:00|1263.25|1261.25|1262|1260|1263.25|1261.25|1262|1260|1
1759428000000|2025-10-02 18:00:00|1261.75|1259.75|1263|1261|1263|1261|1261.5|1259.5|3
1759428300000|2025-10-02 18:05:00|1262.75|1260.75|1261.5|1259.5|1263|1261|1261.25|1259.25|5
1759428600000|2025-10-02 18:10:00|1261.25|1259.25|1262.25|1260.25|1262.25|1260.25|1261.25|1259.25|3
1759428900000|2025-10-02 18:15:00|1262|1260|1261.75|1259.75|1262.25|1260.25|1261.25|1259.25|3
1759429200000|2025-10-02 18:20:00|1261.5|1259.5|1262|1260|1262|1260|1261|1259|11
1759429500000|2025-10-02 18:25:00|1262.25|1260.25|1261.5|1259.5|1262.25|1260.25|1261.25|1259.25|2
1759429800000|2025-10-02 18:30:00|1261.75|1259.75|1261.5|1259.5|1262.75|1260.75|1261.25|1259.25|7
1759430100000|2025-10-02 18:35:00|1261.25|1259.25|1261.5|1259.5|1262.25|1260.25|1261.25|1259.25|6
1759430400000|2025-10-02 18:40:00|1261.25|1259.25|1260.75|1258.75|1261.75|1259.75|1260|1258|4
1759430700000|2025-10-02 18:45:00|1260.5|1258.5|1261.5|1259.5|1262|1260|1260.25|1258.25|9
1759431000000|2025-10-02 18:50:00|1261.75|1259.75|1262|1260|1264.25|1262.25|1261.5|1259.5|18
1759431300000|2025-10-02 18:55:00|1261.75|1259.75|1263|1261|1263.5|1261.5|1261.5|1259.5|7
1759431600000|2025-10-02 19:00:00|1263.25|1261.25|1267.5|1265.5|1268|1266|1263|1261|22
1759431900000|2025-10-02 19:05:00|1267.25|1265.25|1266|1264|1268.5|1266.5|1265.75|1263.75|15
1759432200000|2025-10-02 19:10:00|1265.75|1263.75|1268.5|1266.5|1269|1267|1265|1263|29
1759432500000|2025-10-02 19:15:00|1268.25|1266.25|1269.5|1267.5|1270|1268|1268.25|1266.25|11
1759432800000|2025-10-02 19:20:00|1268.5|1266.5|1269.75|1267.75|1270.5|1268.5|1268.5|1266.5|9
1759433100000|2025-10-02 19:25:00|1269.5|1267.5|1270.5|1268.5|1270.5|1268.5|1268.5|1266.5|9
1759433400000|2025-10-02 19:30:00|1270.25|1268.25|1269.5|1267.5|1271.25|1269.25|1269.25|1267.25|11
1759433700000|2025-10-02 19:35:00|1269.25|1267.25|1269|1267|1269.5|1267.5|1268.75|1266.75|3
1759434000000|2025-10-02 19:40:00|1269.25|1267.25|1268.75|1266.75|1269.25|1267.25|1268.25|1266.25|4
1759434300000|2025-10-02 19:45:00|1269|1267|1268|1266|1269|1267|1267.5|1265.5|7
1759434600000|2025-10-02 19:50:00|1267.75|1265.75|1267|1265|1268|1266|1267|1265|11
1759434900000|2025-10-02 19:55:00|1266.75|1264.75|1266.5|1264.5|1267.5|1265.5|1265.75|1263.75|32
1759435200000|2025-10-02 20:00:00|1266.25|1264.25|1267.75|1265.75|1269.25|1267.25|1266|1264|96
1759435500000|2025-10-02 20:05:00|1268.5|1266.5|1269.5|1267.5|1269.75|1267.75|1268|1266|2
1759435800000|2025-10-02 20:10:00|1269.25|1267.25|1268.5|1266.5|1269.5|1267.5|1268|1266|4
1759436100000|2025-10-02 20:15:00|1268.25|1266.25|1269.5|1267.5|1269.5|1267.5|1268.25|1266.25|2
1759436400000|2025-10-02 20:20:00|1269.25|1267.25|1268.75|1266.75|1269.5|1267.5|1268.25|1266.25|2
1759436700000|2025-10-02 20:25:00|1268.5|1266.5|1271.25|1269.25|1271.25|1269.25|1268|1266|14
1759437000000|2025-10-02 20:30:00|1270.75|1268.75|1271.5|1269.5|1272.75|1270.75|1270.75|1268.75|15
1759437300000|2025-10-02 20:35:00|1271.75|1269.75|1271.75|1269.75|1271.75|1269.75|1271.25|1269.25|2
1759437600000|2025-10-02 20:40:00|1272|1270|1270|1268|1272|1270|1270|1268|8
1759437900000|2025-10-02 20:45:00|1270.5|1268.5|1271.5|1269.5|1271.5|1269.5|1269.75|1267.75|5
1759438200000|2025-10-02 20:50:00|1270.75|1268.75|1270.75|1268.75|1271|1269|1270|1268|7
1759438500000|2025-10-02 20:55:00|1270.5|1268.5|1271.25|1269.25|1271.75|1269.75|1270|1268|6
1759442400000|2025-10-02 22:00:00|1272|1267|1269.5|1267.5|1272.25|1269|1268.75|1266|4
1759442700000|2025-10-02 22:05:00|1270.75|1265.75|1269.25|1267.25|1271.75|1269|1269|1265.75|1
1759443000000|2025-10-02 22:10:00|1269|1267|1269|1267|1269.25|1267.25|1269|1267|1
1759443300000|2025-10-02 22:15:00|1268.75|1266.75|1268|1266|1268.75|1266.75|1267.75|1265.75|0
1759443600000|2025-10-02 22:20:00|1267.75|1265.75|1268|1266|1270.25|1267|1267.75|1264.75|3
1759443900000|2025-10-02 22:25:00|1267.75|1265.75|1267.75|1265.75|1268|1266|1267.5|1265.5|0
1759444200000|2025-10-02 22:30:00|1267.5|1265.5|1267.5|1265.5|1267.75|1265.75|1267.25|1265.25|3
1759444500000|2025-10-02 22:35:00|1267.75|1265.75|1268|1266|1268|1266|1267.5|1265.5|0
1759444800000|2025-10-02 22:40:00|1268.5|1266.5|1270.25|1265.25|1270.5|1266.5|1267.75|1264.75|6
1759445100000|2025-10-02 22:45:00|1270.5|1265.5|1269|1267|1270.5|1267|1269|1264.75|2
1759445400000|2025-10-02 22:50:00|1269.25|1267.25|1271.25|1266.25|1271.25|1267.5|1269|1265.75|0
1759446000000|2025-10-02 23:00:00|1271|1266|1269.5|1267.5|1271|1267.5|1268.25|1265.5|2
1759446300000|2025-10-02 23:05:00|1270.75|1265.75|1270.75|1265.75|1270.75|1267.5|1268.5|1265.75|1
1759446600000|2025-10-02 23:10:00|1269.5|1267.5|1270.75|1265.75|1270.75|1267.5|1269.5|1265.75|0
1759446900000|2025-10-02 23:15:00|||||||||1
1759447200000|2025-10-02 23:20:00|1269|1267|1269.25|1267.25|1270.75|1267.25|1269|1265.75|0
1759447500000|2025-10-02 23:25:00|1269.5|1267.5|1269|1267|1269.5|1267.5|1269|1267|1
1759447800000|2025-10-02 23:30:00|1268.75|1266.75|1269|1267|1269.75|1267.75|1268.75|1266.75|2
1759448100000|2025-10-02 23:35:00|1268.75|1266.75|1269|1267|1269.25|1267.25|1268.75|1266.75|0
1759448400000|2025-10-02 23:40:00|1268.75|1266.75|1268.75|1266.75|1268.75|1266.75|1268.5|1266.5|0
1759448700000|2025-10-02 23:45:00|1269|1267|1270.5|1268.5|1271.75|1268.5|1269|1266.75|1
1759449000000|2025-10-02 23:50:00|1270.25|1268.25|1271|1269|1271|1269|1270|1268|2
1759449300000|2025-10-02 23:55:00|1271.25|1269.25|1270.75|1268.75|1271.25|1269.25|1270.5|1268.5|0
1759449600000|2025-10-03 00:00:00|1270.5|1268.5|1269.25|1267.25|1270.75|1268.75|1269.25|1267.25|5
1759449900000|2025-10-03 00:05:00|1268.75|1266.75|1268.75|1266.75|1269|1267|1268.25|1266.25|2
1759450200000|2025-10-03 00:10:00|1268.5|1266.5|1269|1267|1269.25|1267.25|1268.25|1266.25|0
1759450500000|2025-10-03 00:15:00|1268.75|1266.75|1269.75|1267.75|1270|1268|1268.75|1266.75|2
1759450800000|2025-10-03 00:20:00|1269.5|1267.5|1268.5|1266.5|1269.75|1267.75|1268.5|1266.5|1
1759451100000|2025-10-03 00:25:00|1267.25|1265.25|1266.75|1264.75|1267.75|1265.75|1266.75|1264.75|9
1759451400000|2025-10-03 00:30:00|1266|1264|1263.5|1261.5|1266|1264|1262.25|1260.25|51
1759451700000|2025-10-03 00:35:00|1265|1263|1265.25|1263.25|1265.75|1263.75|1265|1263|5
1759452000000|2025-10-03 00:40:00|1265|1263|1266.5|1264.5|1266.5|1264.5|1264.5|1262.5|5
1759452300000|2025-10-03 00:45:00|1266.25|1264.25|1266.75|1264.75|1267.5|1265.5|1265.75|1263.75|6
1759452600000|2025-10-03 00:50:00|1266.5|1264.5|1265.25|1263.25|1266.75|1264.75|1265.25|1263.25|1
1759452900000|2025-10-03 00:55:00|1265|1263|1265.25|1263.25|1265.25|1263.25|1264.75|1262.75|0
1759453200000|2025-10-03 01:00:00|1265|1263|1266.75|1264.75|1266.75|1264.75|1264.75|1262.75|4
1759453500000|2025-10-03 01:05:00|1267|1265|1268.75|1266.75|1268.75|1266.75|1265.75|1263.75|12
1759453800000|2025-10-03 01:10:00|1269|1267|1269|1267|1270.25|1267.25|1267.5|1264.25|4
1759454100000|2025-10-03 01:15:00|1270.25|1265.25|1268|1266|1270.25|1266.5|1267|1265|1
1759454400000|2025-10-03 01:20:00|1267.5|1265.5|1263.75|1261.75|1267.5|1265.5|1263.25|1261.25|12
1759454700000|2025-10-03 01:25:00|1263.5|1261.5|1263.25|1261.25|1263.75|1261.75|1262.75|1260.75|2
1759455000000|2025-10-03 01:30:00|1263.5|1261.5|1260|1258|1264.25|1262.25|1260|1258|4
1759455300000|2025-10-03 01:35:00|1260.25|1258.25|1261.75|1259.75|1261.75|1259.75|1258.5|1256.25|33
1759455600000|2025-10-03 01:40:00|1262.5|1260.5|1265|1263|1265.5|1263.5|1262.5|1260.5|12
1759455900000|2025-10-03 01:45:00|1265.25|1263.25|1268|1266|1268|1266|1264.25|1262.25|7
1759456200000|2025-10-03 01:50:00|1268.25|1266.25|1270.75|1268.75|1270.75|1268.75|1268|1266|5
1759456500000|2025-10-03 01:55:00|1270.5|1268.5|1270|1268|1270.75|1268.75|1269.25|1267.25|0
1759456800000|2025-10-03 02:00:00|1269.5|1267.5|1268|1266|1270|1268|1267.75|1265.75|2
1759457100000|2025-10-03 02:05:00|1267.75|1265.75|1267.25|1265.25|1268|1266|1266.5|1264.5|1
1759457400000|2025-10-03 02:10:00|1267|1265|1266.5|1264.5|1267.25|1265.25|1266.25|1264.25|0
1759457700000|2025-10-03 02:15:00|1266.75|1264.75|1266|1264|1267|1265|1266|1264|2
1759458000000|2025-10-03 02:20:00|1266.25|1264.25|1266|1264|1267|1265|1266|1264|0
1759458300000|2025-10-03 02:25:00|1266.25|1264.25|1266.25|1264.25|1267.25|1265.25|1266|1264|3
1759458600000|2025-10-03 02:30:00|1266|1264|1265|1263|1266.5|1264.5|1264.5|1262.5|2
1759458900000|2025-10-03 02:35:00|1264.75|1262.75|1265|1263|1265|1263|1263.75|1261.75|6
1759459200000|2025-10-03 02:40:00|1265.25|1263.25|1265.25|1263.25|1266.5|1264.5|1265|1263|8
1759459500000|2025-10-03 02:45:00|1265.5|1263.5|1265.25|1263.25|1265.75|1263.75|1265|1263|1
1759459800000|2025-10-03 02:50:00|1264.75|1262.75|1263.75|1261.75|1265|1263|1262.5|1260.5|2
1759460100000|2025-10-03 02:55:00|1263.5|1261.5|1264|1262|1264|1262|1263.25|1261.25|1
1759460400000|2025-10-03 03:00:00|1263.75|1261.75|1264.25|1262.25|1264.25|1262.25|1263.25|1261.25|1
1759460700000|2025-10-03 03:05:00|1264|1262|1265.25|1263.25|1265.75|1263.75|1263.75|1261.75|1
1759461000000|2025-10-03 03:10:00|1265|1263|1263.75|1261.75|1265|1263|1262.75|1260.75|3
1759461300000|2025-10-03 03:15:00|1263.5|1261.5|1262.75|1260.75|1264.75|1262.75|1262.75|1259.75|1
1759461600000|2025-10-03 03:20:00|1262.5|1260.5|1260.25|1258.25|1262.5|1260.5|1259.5|1257.5|3
1759461900000|2025-10-03 03:25:00|1260.5|1258.5|1259.25|1257.25|1260.75|1258.75|1259|1257|3
1759462200000|2025-10-03 03:30:00|1259|1257|1260|1258|1261.25|1259.25|1259|1257|1
1759462500000|2025-10-03 03:35:00|1261|1259|1260|1258|1261.75|1259.75|1260|1258|9
1759462800000|2025-10-03 03:40:00|1259.5|1257.5|1258.5|1256.5|1260|1258|1258.25|1256.25|7
1759463100000|2025-10-03 03:45:00|1258.75|1256.75|1259|1257|1259.75|1257.75|1258|1256|3
1759463400000|2025-10-03 03:50:00|1258.75|1256.75|1258.25|1256.25|1259|1257|1258|1256|2
1759463700000|2025-10-03 03:55:00|1258.75|1256.75|1258.75|1256.75|1259.75|1257.75|1258.5|1256.5|5
1759464000000|2025-10-03 04:00:00|1258.5|1256.5|1259.25|1257.25|1260.75|1258|1258.5|1255.75|1
1759464300000|2025-10-03 04:05:00|1259.5|1257.5|1259.75|1257.75|1259.75|1257.75|1259|1257|1
1759464600000|2025-10-03 04:10:00|1259.5|1257.5|1260|1258|1260|1258|1259.5|1257.5|2
1759464900000|2025-10-03 04:15:00|1259.75|1257.75|1261.5|1259.5|1261.5|1259.5|1259.75|1257.75|5
1759465200000|2025-10-03 04:20:00|1261.25|1259.25|1263.5|1261.5|1263.75|1261.75|1261.25|1259.25|3
1759465500000|2025-10-03 04:25:00|1263.75|1261.75|1267|1265|1267|1265|1263.75|1261.75|19
1759465800000|2025-10-03 04:30:00|1265.75|1263.75|1266.5|1264.5|1266.5|1264.5|1265.75|1263.75|45
1759466100000|2025-10-03 04:35:00|1266.75|1264.75|1268|1266|1268.25|1266.25|1266.25|1264.25|8
1759466400000|2025-10-03 04:40:00|1268.25|1266.25|1268.5|1266.5|1268.5|1266.5|1267|1265|4
1759466700000|2025-10-03 04:45:00|1268.25|1266.25|1268.5|1266.5|1268.5|1266.5|1267.75|1265.75|2
1759467000000|2025-10-03 04:50:00|1268.75|1266.75|1268|1266|1269.25|1267.25|1267.75|1265.75|5
1759467300000|2025-10-03 04:55:00|1268.25|1266.25|1267.25|1265.25|1268.25|1266.25|1267|1265|2
1759467600000|2025-10-03 05:00:00|1267.5|1265.5|1267|1265|1267.75|1265.75|1266.25|1264.25|4
1759467900000|2025-10-03 05:05:00|1266.75|1264.75|1267.5|1265.5|1268.75|1266.75|1266.5|1264.5|4
1759468200000|2025-10-03 05:10:00|1267.75|1265.75|1269|1267|1269|1267|1267.5|1265.5|8
1759468500000|2025-10-03 05:15:00|1269.5|1267.5|1270.25|1268.25|1270.5|1268.5|1269.25|1267.25|13
1759468800000|2025-10-03 05:20:00|1270.5|1268.5|1269.75|1267.75|1270.5|1268.5|1269.25|1267.25|4
1759469100000|2025-10-03 05:25:00|1270|1268|1270.5|1268.5|1270.75|1268.75|1270|1268|2
1759469400000|2025-10-03 05:30:00|1271|1269|1275|1273|1275.25|1273.25|1270.25|1268.25|18
1759469700000|2025-10-03 05:35:00|1274.75|1272.75|1274|1272|1274.75|1272.75|1273.75|1271.75|3
1759470000000|2025-10-03 05:40:00|1273.75|1271.75|1272|1270|1273.75|1271.75|1271.75|1269.75|8
1759470300000|2025-10-03 05:45:00|1272.25|1270.25|1269.5|1267.5|1272.5|1270.5|1267.75|1265.75|10
1759470600000|2025-10-03 05:50:00|1269.25|1267.25|1269.25|1267.25|1270.5|1268.5|1268|1266|13
1759470900000|2025-10-03 05:55:00|1269|1267|1267.5|1265.5|1269|1267|1267|1265|2
1759471200000|2025-10-03 06:00:00|1267.75|1265.75|1261|1259|1268|1266|1260.5|1258.5|25
1759471500000|2025-10-03 06:05:00|1260.75|1258.75|1264.75|1262.75|1265|1263|1260.25|1258.25|17
1759471800000|2025-10-03 06:10:00|1265|1263|1265.5|1263.5|1266.75|1263.5|1263.75|1261.75|9
1759472100000|2025-10-03 06:15:00|1265.75|1263.75|1269.25|1267.25|1269.25|1267.25|1265|1261.75|11
1759472400000|2025-10-03 06:20:00|1269|1267|1268|1266|1269.25|1267.25|1267.5|1265.5|1
1759472700000|2025-10-03 06:25:00|1268.25|1266.25|1268|1266|1268.75|1266.75|1266.5|1264.5|7
1759473000000|2025-10-03 06:30:00|1266.75|1264.75|1267.75|1265.75|1268.5|1266.5|1266.75|1264.75|2
1759473300000|2025-10-03 06:35:00|1268|1266|1269.25|1267.25|1269.5|1267.5|1267.75|1265.75|1
1759473600000|2025-10-03 06:40:00|1269|1267|1267.75|1265.75|1270|1268|1267.25|1265.25|10
1759473900000|2025-10-03 06:45:00|1268|1266|1267.5|1265.5|1269.25|1266.5|1267|1264.25|1
1759474200000|2025-10-03 06:50:00|1267.75|1265.75|1268.25|1266.25|1268.25|1266.25|1266.5|1264.5|5
1759474500000|2025-10-03 06:55:00|1268|1266|1267.5|1265.5|1268.25|1266.25|1267|1265|9
1759474800000|2025-10-03 07:00:00|1266.5|1264.5|1267.5|1265.5|1269.75|1267.75|1265.5|1263.5|42
1759475100000|2025-10-03 07:05:00|1267.75|1265.75|1272.75|1270.75|1273.25|1271.25|1267.75|1265.75|22
1759475400000|2025-10-03 07:10:00|1273|1271|1271.75|1269.75|1274.25|1272.25|1270.5|1268.5|11
1759475700000|2025-10-03 07:15:00|1271.5|1269.5|1273|1271|1273.25|1271.25|1271|1269|8
1759476000000|2025-10-03 07:20:00|1273.25|1271.25|1276.5|1274.5|1276.75|1274.75|1273.25|1271.25|13
1759476300000|2025-10-03 07:25:00|1276.25|1274.25|1276.5|1274.5|1277|1275|1275.5|1273.5|6
1759476600000|2025-10-03 07:30:00|1276.75|1274.75|1278.25|1276.25|1278.25|1276.25|1276.5|1274.5|5
1759476900000|2025-10-03 07:35:00|1278.75|1276.75|1278.5|1276.5|1278.75|1276.75|1277.5|1275.5|10
1759477200000|2025-10-03 07:40:00|1278.25|1276.25|1279.5|1277.5|1280.25|1278.25|1278|1276|11
1759477500000|2025-10-03 07:45:00|1279.25|1277.25|1278.5|1276.5|1279.25|1277.25|1277.75|1275.75|6
1759477800000|2025-10-03 07:50:00|1278.75|1276.75|1279.25|1277.25|1279.5|1277.5|1278.75|1276.75|6
1759478100000|2025-10-03 07:55:00|1279|1277|1278.75|1276.75|1279.75|1277.75|1278.75|1276.75|3
1759478400000|2025-10-03 08:00:00|1279|1277|1279.25|1277.25|1279.5|1277.5|1278.25|1276.25|8
1759478700000|2025-10-03 08:05:00|1279.5|1277.5|1279.5|1277.5|1280.5|1278.5|1279.5|1277.5|8
1759479000000|2025-10-03 08:10:00|1279.75|1277.75|1279.5|1277.5|1280|1278|1278.5|1276.5|16
1759479300000|2025-10-03 08:15:00|1279.75|1277.75|1280|1278|1280.5|1278.5|1279.25|1277.25|5
1759479600000|2025-10-03 08:20:00|1280.25|1278.25|1281|1279|1281.25|1279.25|1278|1276|14
1759479900000|2025-10-03 08:25:00|1281.25|1279.25|1282|1280|1282.5|1280.5|1281|1279|9
1759480200000|2025-10-03 08:30:00|1281.75|1279.75|1282|1280|1282.5|1280.5|1281.5|1279.5|2
1759480500000|2025-10-03 08:35:00|1282.25|1280.25|1284|1282|1284.75|1282.75|1281.75|1279.75|16
1759480800000|2025-10-03 08:40:00|1283.75|1281.75|1284.25|1282.25|1285|1283|1283.5|1281.5|10
1759481100000|2025-10-03 08:45:00|1284.5|1282.5|1283|1281|1284.5|1282.5|1283|1281|8
1759481400000|2025-10-03 08:50:00|1282.75|1280.75|1282.5|1280.5|1283|1281|1281.25|1279.25|16
1759481700000|2025-10-03 08:55:00|1282.75|1280.75|1284.5|1282.5|1286.25|1284.25|1282.75|1280.75|22
1759482000000|2025-10-03 09:00:00|1284.25|1282.25|1282.5|1280.5|1285.25|1283.25|1282.25|1280.25|6
1759482300000|2025-10-03 09:05:00|1282.75|1280.75|1281|1279|1283.25|1281.25|1280|1278|17
1759482600000|2025-10-03 09:10:00|1280.75|1278.75|1281.5|1279.5|1282.5|1280.5|1280.75|1278.75|6
1759482900000|2025-10-03 09:15:00|1281.75|1279.75|1281.25|1279.25|1281.75|1279.75|1279.25|1277.25|14
1759483200000|2025-10-03 09:20:00|1281.5|1279.5|1281.5|1279.5|1282|1280|1280.75|1278.75|15
1759483500000|2025-10-03 09:25:00|1281.75|1279.75|1281.5|1279.5|1282|1280|1281|1279|3
1759483800000|2025-10-03 09:30:00|1281.75|1279.75|1283|1281|1283|1281|1280.75|1278.75|18
1759484100000|2025-10-03 09:35:00|1282.75|1280.75|1283.5|1281.5|1284.25|1282.25|1282.75|1280.75|21
1759484400000|2025-10-03 09:40:00|1283.25|1281.25|1283|1281|1284.25|1282.25|1283|1281|11
1759484700000|2025-10-03 09:45:00|1283.25|1281.25|1283.5|1281.5|1283.5|1281.5|1283|1281|3
1759485000000|2025-10-03 09:50:00|1283.75|1281.75|1284.5|1282.5|1284.75|1282.75|1283.75|1281.75|2
1759485300000|2025-10-03 09:55:00|1284.25|1282.25|1286.5|1284.5|1286.5|1284.5|1284|1282|8
1759485600000|2025-10-03 10:00:00|1286.25|1284.25|1285.75|1283.75|1286.5|1284.5|1285.5|1283.5|4
1759485900000|2025-10-03 10:05:00|1286|1284|1286.25|1284.25|1286.5|1284.5|1286|1284|3
1759486200000|2025-10-03 10:10:00|1286|1284|1286|1284|1286.25|1284.25|1285.5|1283.5|2
1759486500000|2025-10-03 10:15:00|1286.5|1284.5|1285.75|1283.75|1287.25|1285.25|1285.5|1283.5|9
1759486800000|2025-10-03 10:20:00|1285.5|1283.5|1287|1285|1287|1285|1285.5|1283.5|12
1759487100000|2025-10-03 10:25:00|1287.25|1285.25|1288|1286|1288|1286|1286.75|1284.75|3
1759487400000|2025-10-03 10:30:00|1287.25|1285.25|1286.5|1284.5|1287.25|1285.25|1286|1284|11
1759487700000|2025-10-03 10:35:00|1286.75|1284.75|1288|1286|1288|1286|1286.5|1284.5|14
1759488000000|2025-10-03 10:40:00|1287.75|1285.75|1288.5|1286.5|1289|1287|1287.5|1285.5|8
1759488300000|2025-10-03 10:45:00|1288.75|1286.75|1287.5|1285.5|1289.5|1287.5|1287.5|1285.5|10
1759488600000|2025-10-03 10:50:00|1287.75|1285.75|1286.5|1284.5|1289.5|1287.5|1286.5|1284.5|18
1759488900000|2025-10-03 10:55:00|1286.75|1284.75|1286.25|1284.25|1287|1285|1286|1284|8
1759489200000|2025-10-03 11:00:00|1286|1284|1286.25|1284.25|1287.75|1285.75|1286|1284|10
1759489500000|2025-10-03 11:05:00|1286|1284|1286.75|1284.75|1287.5|1285.5|1286|1284|5
1759489800000|2025-10-03 11:10:00|1287|1285|1285|1283|1287.5|1285.5|1284.25|1282.25|14
1759490100000|2025-10-03 11:15:00|1284.75|1282.75|1282.5|1280.5|1285|1283|1279.5|1277.5|24
1759490400000|2025-10-03 11:20:00|1282.25|1280.25|1280.5|1278.5|1282.5|1280.5|1278.5|1276.5|8
1759490700000|2025-10-03 11:25:00|1280.75|1278.75|1279.5|1277.5|1282.5|1280.5|1279.5|1277.5|7
1759491000000|2025-10-03 11:30:00|1280|1278|1279|1277|1281.5|1279.5|1277.75|1275.75|11
1759491300000|2025-10-03 11:35:00|1278.75|1276.75|1281.5|1279.5|1281.5|1279.5|1278.75|1275.25|2
1759491600000|2025-10-03 11:40:00|1281.75|1279.75|1281.5|1279.5|1282.25|1280.25|1281.25|1279.25|10
1759491900000|2025-10-03 11:45:00|1281|1279|1283.75|1281.75|1283.75|1281.75|1281|1279|12
1759492200000|2025-10-03 11:50:00|1283.5|1281.5|1285.5|1283.5|1286|1284|1283.5|1281.5|6
1759492500000|2025-10-03 11:55:00|1285.25|1283.25|1283.75|1281.75|1285.75|1283.75|1282.5|1280.5|4
1759492800000|2025-10-03 12:00:00|1283.5|1281.5|1284.75|1282.75|1286.25|1284.25|1283.25|1281.25|20
1759493100000|2025-10-03 12:05:00|1284.5|1282.5|1283.5|1281.5|1285.25|1283.25|1283.5|1281.5|15
1759493400000|2025-10-03 12:10:00|1283.25|1281.25|1284.5|1282.5|1284.5|1282.5|1282.5|1280.5|13
1759493700000|2025-10-03 12:15:00|1284.25|1282.25|1284.5|1282.5|1285|1283|1283.25|1281.25|5
1759494000000|2025-10-03 12:20:00|1284.75|1282.75|1282.75|1280.75|1286.5|1284.5|1282.75|1280.75|29
1759494300000|2025-10-03 12:25:00|1282.5|1280.5|1282.5|1280.5|1283.5|1281.5|1280.5|1278.5|30
1759494600000|2025-10-03 12:30:00|1283|1281|1287.5|1285.5|1288.75|1286.75|1282|1280|49
1759494900000|2025-10-03 12:35:00|1287.25|1285.25|1288.5|1286.5|1289.25|1287.25|1286|1284|31
1759495200000|2025-10-03 12:40:00|1288.75|1286.75|1294.5|1292.5|1295.75|1293.75|1288.5|1286.5|63
1759495500000|2025-10-03 12:45:00|1294.75|1292.75|1296.5|1294.5|1296.75|1294.75|1294.5|1292.5|70
1759495800000|2025-10-03 12:50:00|1296.75|1294.75|1294.75|1292.75|1296.75|1294.75|1294.25|1292.25|31
1759496100000|2025-10-03 12:55:00|1295|1293|1297.25|1295.25|1297.5|1295.5|1293.75|1291.75|28
1759496400000|2025-10-03 13:00:00|1297|1295|1297.5|1295.5|1300.5|1298.5|1297|1295|69
1759496700000|2025-10-03 13:05:00|1297.75|1295.75|1295|1293|1298.25|1296.25|1294|1292|61
1759497000000|2025-10-03 13:10:00|1294.75|1292.75|1294.5|1292.5|1296.25|1294.25|1291.25|1289.25|68
1759497300000|2025-10-03 13:15:00|1294|1292|1295.5|1293.5|1295.5|1293.5|1290.75|1288.75|46
1759497600000|2025-10-03 13:20:00|1295.75|1293.75|1288.75|1286.75|1296|1294|1288.75|1286.75|58
1759497900000|2025-10-03 13:25:00|1288.5|1286.5|1287.75|1285.75|1288.75|1286.75|1284|1282|51
1759498200000|2025-10-03 13:30:00|1288|1286|1291.25|1289.25|1292.25|1290.25|1282.5|1280.5|94
1759498500000|2025-10-03 13:35:00|1291.5|1289.5|1292.75|1290.75|1293.75|1291|1288.5|1286.5|61
1759498800000|2025-10-03 13:40:00|1292.5|1290.5|1295.25|1293.25|1297.25|1295|1292.25|1290.25|44
1759499100000|2025-10-03 13:45:00|1295.5|1293.5|1291.75|1289.75|1296.5|1294.5|1291|1289|20
1759499400000|2025-10-03 13:50:00|1292|1290|1290.5|1288.5|1292.5|1290.5|1286.75|1284.75|56
1759499700000|2025-10-03 13:55:00|1290.25|1288.25|1289.75|1287.75|1290.5|1288.5|1287|1285|36
1759500000000|2025-10-03 14:00:00|1290|1288|1289.25|1287.25|1291.75|1289.75|1286.25|1284.25|35
1759500300000|2025-10-03 14:05:00|1289.5|1287.5|1289.25|1287.25|1291.5|1289.5|1287.5|1285.5|22
1759500600000|2025-10-03 14:10:00|1289.5|1287.5|1277.25|1275.25|1290|1288|1276.25|1274.25|50
1759500900000|2025-10-03 14:15:00|1277|1275|1287.5|1285.5|1288|1286|1277|1275|44
1759501200000|2025-10-03 14:20:00|1287.25|1285.25|1289.25|1287.25|1289.75|1287.75|1286|1284|35
1759501500000|2025-10-03 14:25:00|1289.5|1287.5|1292|1290|1292|1290|1288.5|1286.5|29
1759501800000|2025-10-03 14:30:00|1292.75|1290.75|1292.75|1290.75|1294|1292|1290.75|1288.75|56
1759502100000|2025-10-03 14:35:00|1293|1291|1293|1291|1297.25|1295.25|1292.25|1290.25|44
1759502400000|2025-10-03 14:40:00|1292.75|1290.75|1296.5|1294.5|1296.75|1294.75|1292.75|1290.75|27
1759502700000|2025-10-03 14:45:00|1296.75|1294.75|1300|1298|1300.25|1298.25|1295.5|1293.5|45
1759503000000|2025-10-03 14:50:00|1300.25|1298.25|1298.5|1296.5|1300.5|1298.5|1296.75|1294.75|33
1759503300000|2025-10-03 14:55:00|1298.75|1296.75|1299.5|1297.5|1300.75|1298.75|1298.25|1296.25|50
1759503600000|2025-10-03 15:00:00|1299.25|1297.25|1298.25|1296.25|1300|1298|1296.75|1294.75|38
1759503900000|2025-10-03 15:05:00|1298.5|1296.5|1294.75|1292.75|1298.75|1296.75|1293.25|1291.25|22
1759504200000|2025-10-03 15:10:00|1295|1293|1296|1294|1296|1294|1293.5|1291.5|24
1759504500000|2025-10-03 15:15:00|1296.5|1294.5|1294.25|1292.25|1298|1296|1291.75|1289.75|104
1759504800000|2025-10-03 15:20:00|1294.5|1292.5|1297.5|1295.5|1297.75|1295.75|1294.25|1292.25|21
1759505100000|2025-10-03 15:25:00|1297.25|1295.25|1296.75|1294.75|1298.25|1296.25|1296.75|1294.75|16
1759505400000|2025-10-03 15:30:00|1297|1295|1298|1296|1298.5|1296.5|1296.75|1294.75|25
1759505700000|2025-10-03 15:35:00|1298.25|1296.25|1296.5|1294.5|1299.25|1297.25|1296.5|1294.5|20
1759506000000|2025-10-03 15:40:00|1296.25|1294.25|1293.5|1291.5|1296.25|1294.25|1292.75|1290.75|33
1759506300000|2025-10-03 15:45:00|1293.25|1291.25|1294.5|1292.5|1295|1293|1292.5|1290.5|21
1759506600000|2025-10-03 15:50:00|1294.75|1292.75|1295.75|1293.75|1297|1295|1294|1292|19
1759506900000|2025-10-03 15:55:00|1296|1294|1296.5|1294.5|1297.25|1295.25|1295.5|1293.5|13
1759507200000|2025-10-03 16:00:00|1296.25|1294.25|1293.75|1291.75|1296.25|1294.25|1292.5|1290.5|27
1759507500000|2025-10-03 16:05:00|1293.5|1291.5|1293.5|1291.5|1294.25|1292.25|1292.5|1290.5|6
1759507800000|2025-10-03 16:10:00|1293.75|1291.75|1293.75|1291.75|1294|1292|1292.75|1290.75|6
1759508100000|2025-10-03 16:15:00|1293.5|1291.5|1292|1290|1293.5|1291.5|1291.5|1289.5|23
1759508400000|2025-10-03 16:20:00|1291.75|1289.75|1294.25|1292.25|1296.25|1294.25|1291.75|1289.75|16
1759508700000|2025-10-03 16:25:00|1294.5|1292.5|1292.75|1290.75|1294.75|1292.75|1292.25|1290.25|10
1759509000000|2025-10-03 16:30:00|1292.5|1290.5|1293.5|1291.5|1294|1292|1291.5|1289.5|20
1759509300000|2025-10-03 16:35:00|1293.25|1291.25|1295|1293|1295.5|1293.5|1293.25|1291.25|25
1759509600000|2025-10-03 16:40:00|1294.75|1292.75|1294.25|1292.25|1295.5|1293.5|1293.75|1291.75|5
1759509900000|2025-10-03 16:45:00|1294|1292|1293.5|1291.5|1294.5|1292.5|1292.75|1290.75|12
1759510200000|2025-10-03 16:50:00|1293.25|1291.25|1292.75|1290.75|1293.75|1291.75|1292.75|1290.75|24
1759510500000|2025-10-03 16:55:00|1292.25|1290.25|1293.75|1291.75|1294.75|1292.75|1291.75|1289.75|54
1759510800000|2025-10-03 17:00:00|1293.5|1291.5|1290.75|1288.75|1293.5|1291.5|1290.5|1288.5|15
1759511100000|2025-10-03 17:05:00|1290.5|1288.5|1291.5|1289.5|1292.25|1290.25|1290.25|1288.25|10
1759511400000|2025-10-03 17:10:00|1291|1289|1294|1292|1294.25|1292.25|1290.5|1288.5|23
1759511700000|2025-10-03 17:15:00|1294.25|1292.25|1293.5|1291.5|1295.75|1293.75|1293.5|1291.5|24
1759512000000|2025-10-03 17:20:00|1293.25|1291.25|1291.5|1289.5|1293.25|1291.25|1291|1289|23
1759512300000|2025-10-03 17:25:00|1291.25|1289.25|1291.25|1289.25|1292.25|1290.25|1291.25|1289.25|11
1759512600000|2025-10-03 17:30:00|1291.5|1289.5|1291.5|1289.5|1292.25|1290.25|1290.25|1288.25|10
1759512900000|2025-10-03 17:35:00|1291.75|1289.75|1292|1290|1292.5|1290.5|1291.25|1289.25|7
1759513200000|2025-10-03 17:40:00|1291.75|1289.75|1291|1289|1291.75|1289.75|1290.5|1288.5|6
1759513500000|2025-10-03 17:45:00|1290.75|1288.75|1288.25|1286.25|1291|1289|1288|1286|24
1759513800000|2025-10-03 17:50:00|1288|1286|1283|1281|1288.25|1286.25|1282|1280|34
1759514100000|2025-10-03 17:55:00|1283.25|1281.25|1284|1282|1285|1283|1283|1281|13
1759514400000|2025-10-03 18:00:00|1284.25|1282.25|1284|1282|1286.5|1284.5|1283.75|1281.75|14
1759514700000|2025-10-03 18:05:00|1283.75|1281.75|1283.25|1281.25|1284.25|1282.25|1282.25|1280.25|6
1759515000000|2025-10-03 18:10:00|1283.5|1281.5|1284.5|1282.5|1286|1284|1283.25|1281.25|8
1759515300000|2025-10-03 18:15:00|1284.75|1282.75|1286|1284|1286.5|1284.5|1284.5|1282.5|3
1759515600000|2025-10-03 18:20:00|1285.75|1283.75|1287.75|1285.75|1287.75|1285.75|1285.75|1283.75|17
1759515900000|2025-10-03 18:25:00|1288|1286|1287.5|1285.5|1288.25|1286.25|1287|1285|6
1759516200000|2025-10-03 18:30:00|1287.75|1285.75|1286.5|1284.5|1288|1286|1286|1284|7
1759516500000|2025-10-03 18:35:00|1286.75|1284.75|1287|1285|1287.75|1285.75|1286.25|1284.25|10
1759516800000|2025-10-03 18:40:00|1286.75|1284.75|1286.5|1284.5|1287|1285|1285|1283|12
1759517100000|2025-10-03 18:45:00|1286.25|1284.25|1286.25|1284.25|1287|1285|1285.75|1283.75|5
1759517400000|2025-10-03 18:50:00|1286|1284|1286|1284|1286.75|1284.75|1285.25|1283.25|7
1759517700000|2025-10-03 18:55:00|1285.75|1283.75|1286|1284|1286.5|1284.5|1285.25|1283.25|14
1759518000000|2025-10-03 19:00:00|1286.75|1284.75|1286|1284|1287|1285|1285.5|1283.5|5
1759518300000|2025-10-03 19:05:00|1286.25|1284.25|1285.5|1283.5|1286.25|1284.25|1285.25|1283.25|0
1759518600000|2025-10-03 19:10:00|1285.75|1283.75|1286.75|1284.75|1288.25|1286.25|1285.75|1283.75|5
1759518900000|2025-10-03 19:15:00|1287|1285|1286.75|1284.75|1287.25|1285.25|1286.25|1284.25|1
1759519200000|2025-10-03 19:20:00|1287|1285|1287.5|1285.5|1288.25|1286.25|1286.75|1284.75|6
1759519500000|2025-10-03 19:25:00|1287.75|1285.75|1288.5|1286.5|1288.5|1286.5|1287.25|1285.25|12
1759519800000|2025-10-03 19:30:00|1288.75|1286.75|1289.25|1287.25|1289.25|1287.25|1288|1286|13
1759520100000|2025-10-03 19:35:00|1289|1287|1289.5|1287.5|1289.5|1287.5|1288.75|1286.75|1
1759520400000|2025-10-03 19:40:00|1289.75|1287.75|1289.25|1287.25|1290.25|1288.25|1289.25|1287.25|5
1759520700000|2025-10-03 19:45:00|1289.5|1287.5|1289.75|1287.75|1290.25|1288.25|1288.75|1286.75|6
1759521000000|2025-10-03 19:50:00|1289.5|1287.5|1288.75|1286.75|1289.75|1287.75|1288.75|1286.75|10
1759521300000|2025-10-03 19:55:00|1288.25|1286.25|1286.75|1284.75|1288.25|1286.25|1284.5|1282.5|38
1759521600000|2025-10-03 20:00:00|1287|1285|1286|1284|1287.25|1285.25|1285.25|1283.25|3
1759521900000|2025-10-03 20:05:00|1285.75|1283.75|1285.75|1283.75|1286.75|1284.75|1285.75|1283.75|10
1759522200000|2025-10-03 20:10:00|1286|1284|1284.75|1282.75|1286|1284|1284.5|1282.5|6
1759522500000|2025-10-03 20:15:00|1285|1283|1284.75|1282.75|1285.25|1283.25|1284.5|1282.5|2
1759522800000|2025-10-03 20:20:00|1284.5|1282.5|1284.5|1282.5|1285|1283|1284.25|1282.25|4
1759523100000|2025-10-03 20:25:00|1284.25|1282.25|1284.25|1282.25|1284.75|1282.75|1284.25|1282.25|2
1759523400000|2025-10-03 20:30:00|1284|1282|1284|1282|1284.5|1282.5|1283.25|1281.25|5
1759523700000|2025-10-03 20:35:00|1283.75|1281.75|1281.25|1279.25|1284|1282|1281.25|1279.25|11
1759524000000|2025-10-03 20:40:00|1281.75|1279.75|1281.5|1279.5|1282|1280|1281.5|1279.5|3
1759524300000|2025-10-03 20:45:00|1281.25|1279.25|1281.75|1279.75|1282.75|1280.75|1281.25|1279.25|5
1759524600000|2025-10-03 20:50:00|1282|1280|1282|1280|1282.25|1280.25|1281.25|1279.25|8
1759524900000|2025-10-03 20:55:00|1282.25|1280.25|1282.75|1280.75|1282.75|1280.75|1281.75|1279.75|7
1759701600000|2025-10-05 22:00:00|1285|1285|1291.75|1286.75|1292.75|1287.75|1283.75|1280.75|14
1759701900000|2025-10-05 22:05:00|1290.5|1285.5|1289.25|1284.25|1290.5|1285.5|1289|1284|3
1759702200000|2025-10-05 22:10:00|1287.5|1285.5|1289.75|1287.75|1290|1288|1287.25|1285.25|4
1759702500000|2025-10-05 22:15:00|1290|1288|1292|1287|1293.25|1289.5|1290|1287|15
1759702800000|2025-10-05 22:20:00|1291.75|1286.75|1290.5|1288.5|1292.25|1289|1289.75|1285.75|5
1759703100000|2025-10-05 22:25:00|1290.75|1288.75|1292.75|1290.75|1292.75|1290.75|1290.5|1287|4
1759703400000|2025-10-05 22:30:00|1292.5|1290.5|1297.5|1295.5|1298.25|1296.25|1292.25|1289.25|32
1759703700000|2025-10-05 22:35:00|1297.25|1295.25|1295|1293|1297.5|1295.5|1293.75|1291.75|11
1759704000000|2025-10-05 22:40:00|1294.75|1292.75|1294.75|1292.75|1297.25|1293.5|1294.5|1291.25|0
1759704300000|2025-10-05 22:45:00|1295|1293|1297|1295|1297|1295|1295|1293|3
1759704600000|2025-10-05 22:50:00|1296.75|1294.75|1296.75|1294.75|1297.5|1295.5|1296.75|1294.75|4
1759704900000|2025-10-05 22:55:00|1297.75|1292.75|1298.75|1293.75|1299|1296|1295.75|1292.75|2
1759705200000|2025-10-05 23:00:00|1297.5|1295.5|1300.25|1298.25|1302|1300|1296.75|1293.25|33
1759705500000|2025-10-05 23:05:00|1300.5|1298.5|1302.25|1300.25|1303.25|1300.25|1300|1298|7
1759705800000|2025-10-05 23:10:00|1302.5|1300.5|1301.75|1299.75|1303|1301|1300.5|1298.5|11
1759706100000|2025-10-05 23:15:00|1285.75|1283.75|1297.25|1295.25|1297.25|1295.25|1285.25|1283.25|88
1759706400000|2025-10-05 23:20:00|1297|1295|1297.5|1295.5|1298.25|1295.75|1296.5|1293.25|2
1759706700000|2025-10-05 23:25:00|1297.25|1295.25|1297.5|1295.5|1298|1296|1297.25|1295.25|1
1759707000000|2025-10-05 23:30:00|1297.25|1295.25|1296|1294|1298.25|1296.25|1296|1294|16
1759707300000|2025-10-05 23:35:00|1295.75|1293.75|1295.25|1293.25|1296|1294|1292.25|1290.25|17
1759707600000|2025-10-05 23:40:00|1295|1293|1297.25|1295.25|1297.25|1295.25|1294.5|1292.5|5
1759707900000|2025-10-05 23:45:00|1297|1295|1296.75|1294.75|1297.75|1295.75|1296.25|1294.25|19
1759708200000|2025-10-05 23:50:00|1296.5|1294.5|1297.75|1295.75|1298|1296|1296|1294|8
1759708500000|2025-10-05 23:55:00|1298|1296|1297.25|1295.25|1298.75|1296.75|1296.5|1294.5|7
1759708800000|2025-10-06 00:00:00|1297.5|1295.5|1293.75|1291.75|1298.75|1296.75|1293.5|1291.5|14
1759709100000|2025-10-06 00:05:00|1293.5|1291.5|1292.5|1290.5|1293.75|1291.75|1291.25|1289.25|5
1759709400000|2025-10-06 00:10:00|1292.25|1290.25|1290.75|1288.75|1292.5|1290.5|1290.25|1288.25|24
1759709700000|2025-10-06 00:15:00|1290.5|1288.5|1290.75|1288.75|1292|1290|1290.5|1288.5|3
1759710000000|2025-10-06 00:20:00|1290.5|1288.5|1286.25|1284.25|1292.25|1290.25|1286|1284|26
1759710300000|2025-10-06 00:25:00|1286.5|1284.5|1289|1287|1289|1287|1285.75|1283.75|33
1759710600000|2025-10-06 00:30:00|1289.25|1287.25|1290.5|1288.5|1291|1289|1288.25|1286.25|12
1759710900000|2025-10-06 00:35:00|1290.75|1288.75|1276.75|1274.75|1291|1289|1276.75|1274.75|54
1759711200000|2025-10-06 00:40:00|1277|1275|1281.25|1279.25|1281.75|1279.75|1277|1275|13
1759711500000|2025-10-06 00:45:00|1281|1279|1278.5|1276.5|1281|1279|1277.75|1275.75|10
1759711800000|2025-10-06 00:50:00|1278.25|1276.25|1279.75|1277.75|1280|1278|1276.75|1274.75|38
1759712100000|2025-10-06 00:55:00|1280|1278|1284.5|1282.5|1284.5|1282.5|1280|1278|10
1759712400000|2025-10-06 01:00:00|1284|1282|1282.75|1280.75|1284.5|1282.5|1282.25|1280.25|20
1759712700000|2025-10-06 01:05:00|1283|1281|1285.75|1283.75|1286|1284|1281.5|1279.5|18
1759713000000|2025-10-06 01:10:00|1286|1284|1286.5|1284.5|1287.5|1285.5|1285.25|1283.25|7
1759713300000|2025-10-06 01:15:00|1287|1285|1286.5|1284.5|1287.25|1285.25|1286.25|1284.25|5
1759713600000|2025-10-06 01:20:00|1285.5|1283.5|1286.25|1284.25|1286.75|1284.75|1285.5|1283.5|4
1759713900000|2025-10-06 01:25:00|1286.5|1284.5|1286.25|1284.25|1287.25|1285.25|1285.75|1283.75|1
1759714200000|2025-10-06 01:30:00|1286|1284|1285.75|1283.75|1287.25|1285.25|1285.75|1283.75|2
1759714500000|2025-10-06 01:35:00|1286|1284|1286.75|1284.75|1287.25|1285.25|1285.75|1283.75|0
1759714800000|2025-10-06 01:40:00|1287|1285|1287.25|1285.25|1287.25|1285.25|1286|1284|5
1759715100000|2025-10-06 01:45:00|1287|1285|1287.25|1285.25|1287.75|1285.75|1286.5|1284.5|4
1759715400000|2025-10-06 01:50:00|1287|1285|1289.5|1287.5|1289.5|1287.5|1286.75|1284.75|18
1759715700000|2025-10-06 01:55:00|1289.25|1287.25|1291|1289|1291.25|1289.25|1289|1287|14
1759716000000|2025-10-06 02:00:00|1291.25|1289.25|1290.75|1288.75|1291.5|1289.5|1290|1288|5
1759716300000|2025-10-06 02:05:00|1291|1289|1293.5|1291.5|1295.25|1293.25|1290.75|1288.75|30
1759716600000|2025-10-06 02:10:00|1293.25|1291.25|1294.25|1292.25|1294.75|1292.75|1291|1289|7
1759716900000|2025-10-06 02:15:00|1294|1292|1294.25|1292.25|1294.75|1292.75|1293.25|1291.25|11
1759717200000|2025-10-06 02:20:00|1294|1292|1294.5|1292.5|1294.75|1292.75|1293.5|1291.5|1
1759717500000|2025-10-06 02:25:00|1294.25|1292.25|1294.25|1292.25|1294.5|1292.5|1293.5|1291.5|3
1759717800000|2025-10-06 02:30:00|1294.75|1292.75|1293.5|1291.5|1294.75|1292.75|1292.5|1290.5|7
1759718100000|2025-10-06 02:35:00|1293.25|1291.25|1293.75|1291.75|1294|1292|1293|1291|2
1759718400000|2025-10-06 02:40:00|1293.5|1291.5|1294|1292|1294.25|1292.25|1293.25|1291.25|2
1759718700000|2025-10-06 02:45:00|1294.25|1292.25|1294.25|1292.25|1294.5|1292.5|1293.75|1291.75|2
1759719000000|2025-10-06 02:50:00|1294|1292|1293.5|1291.5|1294.5|1292.5|1292.75|1290.75|7
1759719300000|2025-10-06 02:55:00|1293.25|1291.25|1293.25|1291.25|1294.5|1292.5|1293.25|1291.25|3
1759719600000|2025-10-06 03:00:00|1293|1291|1294.25|1292.25|1295.25|1292.5|1293|1289.75|0
1759719900000|2025-10-06 03:05:00|1294.5|1292.5|1295.5|1293.5|1295.75|1293.75|1294.25|1292.25|8
1759720200000|2025-10-06 03:10:00|1295.25|1293.25|1293|1291|1296|1294|1293|1291|11
1759720500000|2025-10-06 03:15:00|1293.75|1291.75|1294.75|1292.75|1295|1293|1293.5|1291.5|3
1759720800000|2025-10-06 03:20:00|1294.5|1292.5|1291|1289|1294.75|1292.75|1289.5|1287.5|30
1759721100000|2025-10-06 03:25:00|1290.75|1288.75|1291|1289|1291|1289|1289.5|1287.5|3
1759721400000|2025-10-06 03:30:00|1291.25|1289.25|1292|1290|1292|1290|1290.75|1288.75|1
1759721700000|2025-10-06 03:35:00|1291.75|1289.75|1295|1293|1295.25|1293.25|1291.25|1289.25|9
1759722000000|2025-10-06 03:40:00|1295.75|1293.75|1294.75|1292.75|1296.5|1294.5|1293.75|1291.75|7
1759722300000|2025-10-06 03:45:00|1294.5|1292.5|1295|1293|1295.25|1293.25|1294.25|1292.25|2
1759722600000|2025-10-06 03:50:00|1295.25|1293.25|1295|1293|1295.5|1293.5|1294.75|1292.75|0
1759722900000|2025-10-06 03:55:00|1295.25|1293.25|1295|1293|1296|1294|1293.25|1291.25|34
1759723200000|2025-10-06 04:00:00|1295.25|1293.25|1294.75|1292.75|1296.5|1294.5|1294.25|1292.25|24
1759723500000|2025-10-06 04:05:00|1294.25|1292.25|1293|1291|1295.25|1293.25|1293|1291|3
1759723800000|2025-10-06 04:10:00|1293.25|1291.25|1296.25|1294.25|1298.25|1296.25|1292.75|1290.75|59
1759724100000|2025-10-06 04:15:00|1296.5|1294.5|1295.5|1293.5|1296.5|1294.5|1295.25|1293.25|18
1759724400000|2025-10-06 04:20:00|1295.25|1293.25|1296|1294|1296.75|1294.75|1295.25|1293.25|17
1759724700000|2025-10-06 04:25:00|1295.75|1293.75|1295.25|1293.25|1295.75|1293.75|1294.25|1292.25|15
1759725000000|2025-10-06 04:30:00|1295|1293|1295.25|1293.25|1296|1294|1294.5|1292.5|6
1759725300000|2025-10-06 04:35:00|1295|1293|1296.5|1294.5|1296.75|1294.75|1293.5|1291.5|14
1759725600000|2025-10-06 04:40:00|1296.75|1294.75|1296.75|1294.75|1297.5|1295.5|1296|1294|2
1759725900000|2025-10-06 04:45:00|1296.5|1294.5|1294.25|1292.25|1296.75|1294.75|1293.25|1291.25|9
1759726200000|2025-10-06 04:50:00|1294|1292|1294.5|1292.5|1295.75|1293.75|1294|1292|2
1759726500000|2025-10-06 04:55:00|1294.75|1292.75|1294.5|1292.5|1295.75|1293.75|1294.25|1292.25|3
1759726800000|2025-10-06 05:00:00|1294.75|1292.75|1291.5|1289.5|1294.75|1292.75|1290.25|1288.25|6
1759727100000|2025-10-06 05:05:00|1291.25|1289.25|1291.75|1289.75|1291.75|1289.75|1291.25|1289.25|1
1759727400000|2025-10-06 05:10:00|1291.5|1289.5|1286.5|1284.5|1292.25|1290.25|1286.25|1284.25|13
1759727700000|2025-10-06 05:15:00|1286.25|1284.25|1281.5|1279.5|1286.25|1284.25|1281.5|1279.5|17
1759728000000|2025-10-06 05:20:00|1282.25|1280.25|1285|1283|1286.75|1283.25|1281.75|1279.75|4
1759728300000|2025-10-06 05:25:00|1285.25|1283.25|1288.25|1286.25|1288.5|1286.5|1284.75|1282.75|3
1759728600000|2025-10-06 05:30:00|1288|1286|1285.75|1283.75|1288.25|1286.25|1285.75|1283.75|1
1759728900000|2025-10-06 05:35:00|1285.5|1283.5|1285.75|1283.75|1286.75|1284|1284.5|1281.75|6
1759729200000|2025-10-06 05:40:00|1285.5|1283.5|1286.5|1284.5|1287|1285|1284.25|1282.25|8
1759729500000|2025-10-06 05:45:00|1286.75|1284.75|1289.5|1287.5|1289.5|1287.5|1286.25|1284.25|6
1759729800000|2025-10-06 05:50:00|1290.25|1288.25|1287.75|1285.75|1290.25|1288.25|1287|1285|15
1759730100000|2025-10-06 05:55:00|1287.5|1285.5|1290.5|1288.5|1290.75|1288.75|1287|1285|4
1759730400000|2025-10-06 06:00:00|1290|1288|1288.25|1286.25|1290|1288|1287.75|1285.75|4
1759730700000|2025-10-06 06:05:00|1288|1286|1282.75|1280.75|1288.25|1286.25|1282|1280|23
1759731000000|2025-10-06 06:10:00|1282.5|1280.5|1284|1282|1284.5|1282.5|1281.75|1279.75|8
1759731300000|2025-10-06 06:15:00|1284.25|1282.25|1282.75|1280.75|1285.5|1283.5|1282.25|1280.25|8
1759731600000|2025-10-06 06:20:00|1282.5|1280.5|1281.25|1279.25|1282.75|1280.75|1277.5|1275.5|41
1759731900000|2025-10-06 06:25:00|1281.75|1279.75|1282.25|1280.25|1283.5|1281.5|1280.75|1278.75|21
1759732200000|2025-10-06 06:30:00|1282|1280|1283.25|1281.25|1284.25|1282.25|1282|1280|3
1759732500000|2025-10-06 06:35:00|1283.5|1281.5|1283.75|1281.75|1284.75|1282.75|1283.25|1281.25|0
1759732800000|2025-10-06 06:40:00|1283.5|1281.5|1284.25|1282.25|1284.25|1282.25|1283|1281|0
1759733100000|2025-10-06 06:45:00|1284.5|1282.5|1285.75|1283.75|1286.75|1284.75|1284|1282|2
1759733400000|2025-10-06 06:50:00|1286|1284|1288|1286|1289.25|1287.25|1286|1284|17
1759733700000|2025-10-06 06:55:00|1288.25|1286.25|1290.5|1288.5|1291|1289|1288.25|1286.25|7
1759734000000|2025-10-06 07:00:00|1290|1288|1291.25|1289.25|1292|1290|1288.5|1286.5|6
1759734300000|2025-10-06 07:05:00|1291.5|1289.5|1294|1292|1295|1293|1291.25|1289.25|20
1759734600000|2025-10-06 07:10:00|1294.25|1292.25|1294.5|1292.5|1295|1293|1292.25|1290.25|11
1759734900000|2025-10-06 07:15:00|1294.25|1292.25|1296.75|1294.75|1297.25|1295.25|1294|1292|13
1759735200000|2025-10-06 07:20:00|1297|1295|1294.5|1292.5|1297.25|1295.25|1293.75|1291.75|11
1759735500000|2025-10-06 07:25:00|1294.25|1292.25|1295.25|1293.25|1296.75|1294.75|1294.25|1292.25|7
1759735800000|2025-10-06 07:30:00|1295.5|1293.5|1296|1294|1296.75|1294.75|1294.75|1292.75|8
1759736100000|2025-10-06 07:35:00|1296.25|1294.25|1297.75|1295.75|1297.75|1295.75|1295|1293|6
1759736400000|2025-10-06 07:40:00|1298|1296|1294.75|1292.75|1298|1296|1292|1290|19
1759736700000|2025-10-06 07:45:00|1295|1293|1296.5|1294.5|1296.5|1294.5|1292|1290|14
1759737000000|2025-10-06 07:50:00|1296.25|1294.25|1297|1295|1298.25|1296.25|1296|1294|10
1759737300000|2025-10-06 07:55:00|1296.25|1294.25|1296|1294|1297|1295|1295.25|1293.25|4
1759737600000|2025-10-06 08:00:00|1296.5|1294.5|1300.75|1298.75|1301.25|1299.25|1296.5|1294.5|24
1759737900000|2025-10-06 08:05:00|1300.5|1298.5|1302.5|1300.5|1303.75|1301.75|1300.25|1298.25|53
1759738200000|2025-10-06 08:10:00|1302.25|1300.25|1301.5|1299.5|1303.25|1301.25|1300|1298|24
1759738500000|2025-10-06 08:15:00|1301.75|1299.75|1301.75|1299.75|1302|1300|1299.75|1297.75|17
1759738800000|2025-10-06 08:20:00|1302|1300|1300.5|1298.5|1303|1301|1300.5|1298.5|11
1759739100000|2025-10-06 08:25:00|1300.75|1298.75|1298.75|1296.75|1300.75|1298.75|1296|1294|24
1759739400000|2025-10-06 08:30:00|1299|1297|1298|1296|1299.25|1297.25|1294.25|1292.25|47
1759739700000|2025-10-06 08:35:00|1298.25|1296.25|1298.25|1296.25|1299|1297|1297.5|1295.5|10
1759740000000|2025-10-06 08:40:00|1298.5|1296.5|1296.5|1294.5|1298.75|1296.75|1295.5|1293.5|8
1759740300000|2025-10-06 08:45:00|1296.25|1294.25|1296.75|1294.75|1297.75|1295.75|1295.5|1293.5|17
1759740600000|2025-10-06 08:50:00|1297.75|1295.75|1296.25|1294.25|1299|1297|1296.25|1294.25|18
1759740900000|2025-10-06 08:55:00|1296.5|1294.5|1298.5|1296.5|1299|1297|1296.25|1294.25|10
1759741200000|2025-10-06 09:00:00|1299|1297|1299.75|1297.75|1301.75|1299.75|1298.75|1296.75|31
1759741500000|2025-10-06 09:05:00|1300|1298|1300|1298|1301.75|1299.75|1299.5|1297.5|15
1759741800000|2025-10-06 09:10:00|1300.5|1298.5|1299.5|1297.5|1300.5|1298.5|1299.5|1297.5|8
1759742100000|2025-10-06 09:15:00|1299.25|1297.25|1298.75|1296.75|1300.25|1298.25|1298.5|1296.5|8
1759742400000|2025-10-06 09:20:00|1299|1297|1298|1296|1299.75|1297.75|1298|1296|17
1759742700000|2025-10-06 09:25:00|1297.5|1295.5|1301|1299|1302|1300|1297|1295|19
1759743000000|2025-10-06 09:30:00|1300.75|1298.75|1299.25|1297.25|1300.75|1298.75|1299|1297|4
1759743300000|2025-10-06 09:35:00|1299|1297|1298.75|1296.75|1299.25|1297.25|1298|1296|21
1759743600000|2025-10-06 09:40:00|1298.25|1296.25|1295|1293|1298.25|1296.25|1295|1293|13
1759743900000|2025-10-06 09:45:00|1295.25|1293.25|1298.25|1296.25|1298.25|1296.25|1294.75|1292.75|9
1759744200000|2025-10-06 09:50:00|1298.5|1296.5|1297.75|1295.75|1298.5|1296.5|1296.5|1294.5|7
1759744500000|2025-10-06 09:55:00|1298|1296|1298.75|1296.75|1299|1297|1297.25|1295.25|8
1759744800000|2025-10-06 10:00:00|1299|1297|1299|1297|1300.25|1298.25|1298.25|1296.25|13
1759745100000|2025-10-06 10:05:00|1299.25|1297.25|1297.25|1295.25|1299.25|1297.25|1293.75|1291.75|42
1759745400000|2025-10-06 10:10:00|1297|1295|1298|1296|1299|1297|1297|1295|11
1759745700000|2025-10-06 10:15:00|1297.75|1295.75|1297.75|1295.75|1298.25|1296.25|1296.75|1294.75|13
1759746000000|2025-10-06 10:20:00|1298|1296|1297|1295|1298.5|1296.5|1297|1295|2
1759746300000|2025-10-06 10:25:00|1296.75|1294.75|1297.5|1295.5|1298|1296|1296.5|1294.5|9
1759746600000|2025-10-06 10:30:00|1298.25|1296.25|1300|1298|1300.25|1298.25|1297.75|1295.75|7
1759746900000|2025-10-06 10:35:00|1300.5|1298.5|1301.75|1299.75|1302.5|1300.5|1299.75|1297.75|11
1759747200000|2025-10-06 10:40:00|1302|1300|1310.5|1308.5|1310.5|1308.5|1301.25|1299.25|60
1759747500000|2025-10-06 10:45:00|1309.5|1307.5|1305.75|1303.75|1311|1309|1305|1303|87
1759747800000|2025-10-06 10:50:00|1306.25|1304.25|1311.5|1309.5|1312|1310|1306.25|1304.25|32
1759748100000|2025-10-06 10:55:00|1311.25|1309.25|1310|1308|1311.5|1309.5|1308|1306|35
1759748400000|2025-10-06 11:00:00|1310.25|1308.25|1312.75|1310.75|1314.25|1312.25|1309.75|1307.75|35
1759748700000|2025-10-06 11:05:00|1313|1311|1313.25|1311.25|1318|1316|1312.5|1310.5|63
1759749000000|2025-10-06 11:10:00|1313.5|1311.5|1311.25|1309.25|1315.5|1313.5|1309.75|1307.75|27
1759749300000|2025-10-06 11:15:00|1311|1309|1309|1307|1312.5|1310.5|1309|1307|6
1759749600000|2025-10-06 11:20:00|1308.75|1306.75|1309.5|1307.5|1310.25|1308.25|1307.75|1305.25|17
1759749900000|2025-10-06 11:25:00|1309.75|1307.75|1308.5|1306.5|1310|1308|1307.5|1305.5|19
1759750200000|2025-10-06 11:30:00|1309.25|1307.25|1308|1306|1310.75|1307.75|1307.5|1305.5|16
1759750500000|2025-10-06 11:35:00|1307.75|1305.75|1304.5|1302.5|1310.25|1307.25|1304.5|1302.5|10
1759750800000|2025-10-06 11:40:00|1304.25|1302.25|1299.25|1297.25|1304.25|1302.25|1298|1296|38
1759751100000|2025-10-06 11:45:00|1299|1297|1303|1301|1303.25|1301.25|1298.5|1296.5|32
1759751400000|2025-10-06 11:50:00|1302.25|1300.25|1301.75|1299.75|1302.75|1300.75|1298.25|1296.25|20
1759751700000|2025-10-06 11:55:00|1302|1300|1302|1300|1304.75|1302.75|1301.5|1299.5|22
1759752000000|2025-10-06 12:00:00|1301.75|1299.75|1297.25|1295.25|1302|1300|1296.75|1294.75|37
1759752300000|2025-10-06 12:05:00|1297|1295|1299|1297|1299|1297|1294|1292|34
1759752600000|2025-10-06 12:10:00|1298.75|1296.75|1302.5|1300.5|1302.75|1300.75|1296.75|1294.75|21
1759752900000|2025-10-06 12:15:00|1302.75|1300.75|1303.75|1301.75|1303.75|1301.75|1301.5|1299.5|14
1759753200000|2025-10-06 12:20:00|1303.25|1301.25|1297.25|1295.25|1303.75|1301.75|1296|1294|67
1759753500000|2025-10-06 12:25:00|1297|1295|1298.75|1296.75|1300|1298|1296.5|1294.5|16
1759753800000|2025-10-06 12:30:00|1298.25|1296.25|1295|1293|1298.25|1296.25|1294.25|1292.25|50
1759754100000|2025-10-06 12:35:00|1294.75|1292.75|1303|1301|1304|1302|1294|1292|58
1759754400000|2025-10-06 12:40:00|1302.75|1300.75|1305.5|1303.5|1307|1305|1301.75|1299.75|29
1759754700000|2025-10-06 12:45:00|1304.75|1302.75|1310|1308|1310|1308|1304.5|1302.5|37
1759755000000|2025-10-06 12:50:00|1310.25|1308.25|1311.25|1309.25|1313.5|1311.5|1310.25|1308.25|62
1759755300000|2025-10-06 12:55:00|1311|1309|1315.5|1313.5|1316.5|1314.5|1311|1309|78
1759755600000|2025-10-06 13:00:00|1315.75|1313.75|1324|1322|1325|1323|1315.5|1313.5|128
1759755900000|2025-10-06 13:05:00|1324.5|1322.5|1322.75|1320.75|1326.75|1324.75|1322.75|1320.75|111
1759756200000|2025-10-06 13:10:00|1323.5|1321.5|1321.25|1319.25|1323.75|1321.75|1319.25|1317.25|114
1759756500000|2025-10-06 13:15:00|1321.5|1319.5|1324|1322|1324|1322|1321.5|1319.5|40
1759756800000|2025-10-06 13:20:00|1324.25|1322.25|1323|1321|1325|1323|1322.25|1320.25|76
1759757100000|2025-10-06 13:25:00|1323.5|1321.5|1326|1324|1326|1324|1323|1321|44
1759757400000|2025-10-06 13:30:00|1326.75|1324.75|1328.25|1326.25|1331|1329|1326.5|1324.5|101
1759757700000|2025-10-06 13:35:00|1328.5|1326.5|1335.75|1333.75|1336.25|1334.25|1325.5|1323.5|106
1759758000000|2025-10-06 13:40:00|1336.75|1334.75|1339|1337|1339.5|1337.5|1334.75|1332.75|141
1759758300000|2025-10-06 13:45:00|1339.25|1337.25|1343|1341|1343.25|1341.25|1338.25|1336.25|146
1759758600000|2025-10-06 13:50:00|1342.75|1340.75|1343.25|1341.25|1346|1344|1341.25|1339.25|103
1759758900000|2025-10-06 13:55:00|1342.75|1340.75|1348.5|1346.5|1349|1347|1342|1340|142
1759759200000|2025-10-06 14:00:00|1349.25|1347.25|1347.25|1345.25|1349.25|1347.25|1343.5|1341.5|162
1759759500000|2025-10-06 14:05:00|1347.5|1345.5|1346.5|1344.5|1348|1346|1344.75|1342.75|80
1759759800000|2025-10-06 14:10:00|1346.75|1344.75|1346.5|1344.5|1348.5|1346.5|1344.75|1342.75|73
1759760100000|2025-10-06 14:15:00|1346.75|1344.75|1344|1342|1347.5|1345.5|1343.75|1341.75|60
1759760400000|2025-10-06 14:20:00|1344.25|1342.25|1341|1339|1344.75|1342.75|1340.25|1338.25|91
1759760700000|2025-10-06 14:25:00|1341.75|1339.75|1341.5|1339.5|1344|1342|1340.25|1338.25|55
1759761000000|2025-10-06 14:30:00|1341.25|1339.25|1342|1340|1344|1342|1341|1339|62
1759761300000|2025-10-06 14:35:00|1341.75|1339.75|1344.75|1342.75|1345|1343|1341|1339|76
1759761600000|2025-10-06 14:40:00|1344.5|1342.5|1346|1344|1346.5|1344.5|1344|1342|43
1759761900000|2025-10-06 14:45:00|1346.25|1344.25|1347|1345|1347|1345|1344.5|1342.5|48
1759762200000|2025-10-06 14:50:00|1346.75|1344.75|1349|1347|1349|1347|1345.75|1343.75|62
1759762500000|2025-10-06 14:55:00|1349.25|1347.25|1346.5|1344.5|1349.75|1347.75|1346.5|1344.5|73
1759762800000|2025-10-06 15:00:00|1346.75|1344.75|1347.25|1345.25|1347.5|1345.5|1344|1342|74
1759763100000|2025-10-06 15:05:00|1347.5|1345.5|1347.5|1345.5|1349.5|1347.5|1346.25|1344.25|58
1759763400000|2025-10-06 15:10:00|1347.75|1345.75|1348.25|1346.25|1348.75|1346.75|1345.75|1343.75|44
1759763700000|2025-10-06 15:15:00|1348.5|1346.5|1350.25|1348.25|1350.25|1348.25|1348.5|1346.5|39
1759764000000|2025-10-06 15:20:00|1350|1348|1352.25|1350.25|1352.25|1350.25|1348.75|1346.75|123
1759764300000|2025-10-06 15:25:00|1352|1350|1352|1350|1353|1351|1350.75|1348.75|133
1759764600000|2025-10-06 15:30:00|1351.75|1349.75|1353.25|1351.25|1353.25|1351.25|1350.75|1348.75|44
1759764900000|2025-10-06 15:35:00|1353.5|1351.5|1353.75|1351.75|1354|1352|1352|1350|46
1759765200000|2025-10-06 15:40:00|1354|1352|1355|1353|1355.5|1353.5|1353|1351|48
1759765500000|2025-10-06 15:45:00|1354.75|1352.75|1354.25|1352.25|1356.25|1354.25|1353.75|1351.75|67
1759765800000|2025-10-06 15:50:00|1354.5|1352.5|1353.75|1351.75|1354.5|1352.5|1353|1351|58
1759766100000|2025-10-06 15:55:00|1354|1352|1356|1354|1356.5|1354.5|1353.5|1351.5|34
1759766400000|2025-10-06 16:00:00|1356.25|1354.25|1354.5|1352.5|1358.25|1356.25|1354.25|1352.25|56
1759766700000|2025-10-06 16:05:00|1355|1353|1355.5|1353.5|1358.25|1356.25|1354.25|1352.25|49
1759767000000|2025-10-06 16:10:00|1355.25|1353.25|1349|1347|1355.25|1353.25|1348|1346|152
1759767300000|2025-10-06 16:15:00|1349.25|1347.25|1351|1349|1351|1349|1347.75|1345.75|56
1759767600000|2025-10-06 16:20:00|1350.75|1348.75|1354|1352|1355|1353|1350.75|1348.75|28
1759767900000|2025-10-06 16:25:00|1354.25|1352.25|1352.5|1350.5|1354.5|1352.5|1351.75|1349.75|33
1759768200000|2025-10-06 16:30:00|1352.75|1350.75|1354.25|1352.25|1354.75|1352.75|1352.75|1350.75|31
1759768500000|2025-10-06 16:35:00|1354|1352|1353|1351|1354.5|1352.5|1351.75|1349.75|29
1759768800000|2025-10-06 16:40:00|1352.75|1350.75|1349|1347|1353|1351|1349|1347|39
1759769100000|2025-10-06 16:45:00|1348.75|1346.75|1348.75|1346.75|1351|1349|1348|1346|28
1759769400000|2025-10-06 16:50:00|1349|1347|1351.75|1349.75|1352.25|1350.25|1348.75|1346.75|39
1759769700000|2025-10-06 16:55:00|1351.5|1349.5|1349.25|1347.25|1351.75|1349.75|1349|1347|144
1759770000000|2025-10-06 17:00:00|1349|1347|1352|1350|1352.25|1350.25|1349|1347|37
1759770300000|2025-10-06 17:05:00|1352.25|1350.25|1352.5|1350.5|1353.5|1351.5|1352|1350|19
1759770600000|2025-10-06 17:10:00|1352.25|1350.25|1351|1349|1352.75|1350.75|1350.75|1348.75|23
1759770900000|2025-10-06 17:15:00|1351.25|1349.25|1353|1351|1353.25|1351.25|1350.75|1348.75|39
1759771200000|2025-10-06 17:20:00|1353.25|1351.25|1353.25|1351.25|1354.5|1352.5|1352.75|1350.75|12
1759771500000|2025-10-06 17:25:00|1353|1351|1350.75|1348.75|1353.25|1351.25|1350.75|1348.75|18
1759771800000|2025-10-06 17:30:00|1351|1349|1351|1349|1351.75|1349.75|1350.75|1348.75|26
1759772100000|2025-10-06 17:35:00|1350.75|1348.75|1353.25|1351.25|1354.25|1352.25|1350.75|1348.75|12
1759772400000|2025-10-06 17:40:00|1353|1351|1351.75|1349.75|1353.5|1351.5|1351.75|1349.75|7
1759772700000|2025-10-06 17:45:00|1352|1350|1352|1350|1352.75|1350.75|1351.25|1349.25|3
1759773000000|2025-10-06 17:50:00|1351.5|1349.5|1351|1349|1352.25|1350.25|1351|1349|8
1759773300000|2025-10-06 17:55:00|1351.25|1349.25|1352|1350|1352|1350|1351.25|1349.25|9
1759773600000|2025-10-06 18:00:00|1352.25|1350.25|1352.5|1350.5|1352.75|1350.75|1352|1350|0
1759773900000|2025-10-06 18:05:00|1352.25|1350.25|1351.5|1349.5|1352.5|1350.5|1351.25|1349.25|3
1759774200000|2025-10-06 18:10:00|1351.25|1349.25|1350.75|1348.75|1351.5|1349.5|1350.75|1348.75|12
1759774500000|2025-10-06 18:15:00|1351|1349|1351|1349|1351.75|1349.75|1350.75|1348.75|12
1759774800000|2025-10-06 18:20:00|1350.75|1348.75|1351|1349|1351.5|1349.5|1350.75|1348.75|23
1759775100000|2025-10-06 18:25:00|1351.25|1349.25|1349|1347|1351.5|1349.5|1349|1347|12
1759775400000|2025-10-06 18:30:00|1348.5|1346.5|1348.5|1346.5|1349|1347|1347|1345|13
1759775700000|2025-10-06 18:35:00|1348.75|1346.75|1349.5|1347.5|1349.5|1347.5|1348.75|1346.75|9
1759776000000|2025-10-06 18:40:00|1349.25|1347.25|1350.5|1348.5|1351|1349|1349|1347|16
1759776300000|2025-10-06 18:45:00|1350.75|1348.75|1352.75|1350.75|1353|1351|1350.5|1348.5|15
1759776600000|2025-10-06 18:50:00|1353|1351|1353|1351|1353.25|1351.25|1352.75|1350.75|7
1759776900000|2025-10-06 18:55:00|1352.75|1350.75|1353|1351|1353.25|1351.25|1352.5|1350.5|2
1759777200000|2025-10-06 19:00:00|1353.25|1351.25|1353.75|1351.75|1354.25|1352.25|1352.75|1350.75|3
1759777500000|2025-10-06 19:05:00|1354|1352|1354.5|1352.5|1355.5|1353.5|1353.75|1351.75|8
1759777800000|2025-10-06 19:10:00|1354.75|1352.75|1355.5|1353.5|1355.75|1353.75|1354.5|1352.5|15
1759778100000|2025-10-06 19:15:00|1355.25|1353.25|1353.75|1351.75|1355.25|1353.25|1353.25|1351.25|6
1759778400000|2025-10-06 19:20:00|1354|1352|1353.5|1351.5|1354|1352|1352.5|1350.5|20
1759778700000|2025-10-06 19:25:00|1354.25|1352.25|1355|1353|1355.5|1353.5|1354.25|1352.25|31
1759779000000|2025-10-06 19:30:00|1355.25|1353.25|1354.5|1352.5|1355.5|1353.5|1354.25|1352.25|8
1759779300000|2025-10-06 19:35:00|1354.75|1352.75|1355.25|1353.25|1355.75|1353.75|1354.25|1352.25|16
1759779600000|2025-10-06 19:40:00|1355|1353|1355|1353|1355.25|1353.25|1354.25|1352.25|16
1759779900000|2025-10-06 19:45:00|1354.75|1352.75|1353|1351|1355.25|1353.25|1352.5|1350.5|29
1759780200000|2025-10-06 19:50:00|1353.5|1351.5|1353|1351|1353.5|1351.5|1352.75|1350.75|9
1759780500000|2025-10-06 19:55:00|1352.75|1350.75|1352.75|1350.75|1353.5|1351.5|1352|1350|37
1759780800000|2025-10-06 20:00:00|1353|1351|1351.75|1349.75|1353|1351|1351.25|1349.25|6
1759781100000|2025-10-06 20:05:00|1351.5|1349.5|1351|1349|1351.75|1349.75|1350|1348|23
1759781400000|2025-10-06 20:10:00|1351.25|1349.25|1352|1350|1352|1350|1351.25|1349.25|5
1759781700000|2025-10-06 20:15:00|1351.75|1349.75|1352.5|1350.5|1352.5|1350.5|1351.5|1349.5|3
1759782000000|2025-10-06 20:20:00|1352.25|1350.25|1352|1350|1352.5|1350.5|1351.75|1349.75|11
1759782300000|2025-10-06 20:25:00|1351.75|1349.75|1352.5|1350.5|1352.75|1350.75|1351.75|1349.75|10
1759782600000|2025-10-06 20:30:00|1352.75|1350.75|1351.75|1349.75|1352.75|1350.75|1351.5|1349.5|4
1759782900000|2025-10-06 20:35:00|1351.5|1349.5|1352|1350|1352|1350|1351.5|1349.5|5
1759783200000|2025-10-06 20:40:00|1352.25|1350.25|1352.5|1350.5|1352.5|1350.5|1352|1350|5
1759783500000|2025-10-06 20:45:00|1352.25|1350.25|1352.5|1350.5|1352.5|1350.5|1352.25|1350.25|7
1759783800000|2025-10-06 20:50:00|1352.75|1350.75|1351.5|1349.5|1353.75|1351.75|1351.25|1349.25|37
1759784100000|2025-10-06 20:55:00|1351.75|1349.75|1351.5|1349.5|1351.75|1349.75|1350.75|1348.75|12
1759788000000|2025-10-06 22:00:00|1353.75|1348.75|1357.25|1352.25|1357.75|1355.25|1352.5|1348.25|16
1759788300000|2025-10-06 22:05:00|1356|1354|1357.25|1355.25|1357.25|1355.25|1355.5|1352.25|3
1759788600000|2025-10-06 22:10:00|1357.5|1355.5|1360.5|1358.5|1362.25|1359.5|1357.5|1355.5|16
1759788900000|2025-10-06 22:15:00|1361.75|1356.75|1361.75|1356.75|1362.75|1359|1360|1356.25|3
1759789200000|2025-10-06 22:20:00|1360.5|1358.5|1361.25|1359.25|1362.25|1360.25|1360.25|1356.75|6
1759789500000|2025-10-06 22:25:00|1361|1359|1359.75|1357.75|1362.75|1359.25|1359.75|1357.25|10
1759789800000|2025-10-06 22:30:00|1359.5|1357.5|1358.25|1353.25|1359.75|1357.5|1356.5|1353.25|5
1759790100000|2025-10-06 22:35:00|1357.5|1352.5|1356.75|1351.75|1357.5|1353.5|1355.5|1351.5|1
1759790400000|2025-10-06 22:40:00|1356.5|1351.5|1352.5|1347.5|1356.75|1351.75|1351|1346|2
1759790700000|2025-10-06 22:45:00|1353|1348|1352|1350|1353|1350.25|1351.25|1347.25|1
1759791000000|2025-10-06 22:50:00|1351.75|1349.75|1353.25|1348.25|1353.25|1350|1350.5|1346.75|3
1759791300000|2025-10-06 22:55:00|1352|1350|1352.75|1347.75|1353.75|1350|1352|1347.75|0
1759791600000|2025-10-06 23:00:00|1353.25|1348.25|1349.75|1347.75|1353.25|1350|1348.5|1345.25|8
1759791900000|2025-10-06 23:05:00|1349.5|1347.5|1349.5|1347.5|1350|1348|1349|1347|1
1759792200000|2025-10-06 23:10:00|1349.25|1347.25|1350|1348|1350|1348|1349.25|1347.25|1
1759792500000|2025-10-06 23:15:00|1350.75|1348.75|1353.5|1351.5|1354.75|1351.5|1350.75|1348.75|6
1759792800000|2025-10-06 23:20:00|1354|1352|1356|1354|1356|1354|1353.75|1351.75|6
1759793100000|2025-10-06 23:25:00|1356.25|1354.25|1356.5|1354.5|1357|1355|1356.25|1354.25|2
1759793400000|2025-10-06 23:30:00|1359.5||1359.5||1359.5||1359.5||1
1759793700000|2025-10-06 23:35:00|1359.25|1354.25|1357.5|1355.5|1359.25|1355.5|1357.5|1354.25|0
1759794000000|2025-10-06 23:40:00|1357.75|1355.75|1357.5|1355.5|1357.75|1355.75|1357.5|1355.5|2
1759794300000|2025-10-06 23:45:00|1357.25|1355.25|1356.75|1351.75|1357.25|1355.25|1355.5|1351.75|2
1759794600000|2025-10-06 23:50:00|1355.5|1353.5|1354.5|1352.5|1357.25|1354|1354.5|1352.25|2
1759794900000|2025-10-06 23:55:00|1356.25|1351.25|1355.5|1353.5|1357.25|1354.5|1354|1351.25|2
1759795200000|2025-10-07 00:00:00|1355.25|1353.25|1355.25|1353.25|1356.25|1354.25|1354.75|1352.75|5
1759795500000|2025-10-07 00:05:00|1355|1353|1355.75|1353.75|1356.25|1354.25|1355|1353|0
1759795800000|2025-10-07 00:10:00|1355.5|1353.5|1356.25|1354.25|1356.5|1354.5|1355|1353|1
1759796100000|2025-10-07 00:15:00|1355.5|1353.5|1355.75|1353.75|1356.25|1354.25|1354.5|1352.5|1
1759796400000|2025-10-07 00:20:00|1356|1354|1356.75|1354.75|1357.75|1355.75|1355.75|1352.75|8
1759796700000|2025-10-07 00:25:00|1357|1355|1356.75|1354.75|1357.25|1355.25|1355.75|1353.75|2
1759797000000|2025-10-07 00:30:00|1357|1355|1356.5|1354.5|1358.25|1355.5|1356|1352.75|1
1759797300000|2025-10-07 00:35:00|1357.75|1352.75|1354.75|1352.75|1357.75|1354.5|1354.75|1352.75|1
1759797600000|2025-10-07 00:40:00|1355|1353|1353.25|1351.25|1355.25|1353.25|1353|1351|1
1759797900000|2025-10-07 00:45:00|1353.5|1351.5|1350|1348|1353.5|1351.5|1349.75|1347.75|3
1759798200000|2025-10-07 00:50:00|1349.75|1347.75|1351.5|1349.5|1351.5|1349.5|1347.75|1345.25|13
1759798500000|2025-10-07 00:55:00|1351.75|1349.75|1351|1349|1351.75|1349.75|1350.25|1348.25|4
1759798800000|2025-10-07 01:00:00|1351.25|1349.25|1350.5|1348.5|1351.75|1349.75|1350.25|1348.25|4
1759799100000|2025-10-07 01:05:00|1350.25|1348.25|1350.25|1348.25|1350.75|1348.75|1347.75|1345.75|15
1759799400000|2025-10-07 01:10:00|1350.75|1348.75|1353.5|1351.5|1353.75|1351.75|1348.75|1346.75|12
1759799700000|2025-10-07 01:15:00|1353.25|1351.25|1353.5|1351.5|1354.25|1352.25|1352.5|1350.5|10
1759800000000|2025-10-07 01:20:00|1353.75|1351.75|1354.25|1352.25|1355|1353|1352.75|1350.75|7
1759800300000|2025-10-07 01:25:00|1354.75|1352.75|1352.75|1350.75|1354.75|1352.75|1352.75|1350.75|1
1759800600000|2025-10-07 01:30:00|1352.5|1350.5|1352.25|1350.25|1353.75|1351.75|1352|1350|3
1759800900000|2025-10-07 01:35:00|1352.5|1350.5|1352.25|1350.25|1353|1351|1352|1350|3
1759801200000|2025-10-07 01:40:00|1352.5|1350.5|1353.5|1351.5|1354.25|1352.25|1352.25|1350.25|1
1759801500000|2025-10-07 01:45:00|1354.25|1352.25|1353.5|1351.5|1354.5|1352.5|1353.25|1351.25|1
1759801800000|2025-10-07 01:50:00|1353.25|1351.25|1354|1352|1354.75|1352.75|1353|1351|2
1759802100000|2025-10-07 01:55:00|1354.25|1352.25|1353.75|1351.75|1354.25|1352.25|1353.5|1351.5|1
1759802400000|2025-10-07 02:00:00|1354|1352|1354.75|1352.75|1355.5|1353.5|1353.75|1351.75|4
1759802700000|2025-10-07 02:05:00|1354.5|1352.5|1354.75|1352.75|1355|1353|1354|1352|2
1759803000000|2025-10-07 02:10:00|1355|1353|1358.25|1356.25|1358.75|1356.75|1354.75|1352.75|10
1759803300000|2025-10-07 02:15:00|1358.75|1356.75|1357.5|1355.5|1361.5|1359.5|1357.25|1355.25|24
1759803600000|2025-10-07 02:20:00|1357.75|1355.75|1359.5|1357.5|1361|1359|1357.75|1355.75|18
1759803900000|2025-10-07 02:25:00|1360.25|1358.25|1359.25|1357.25|1360.5|1358.5|1356.75|1354.25|20
1759804200000|2025-10-07 02:30:00|1359.5|1357.5|1359.5|1357.5|1360.5|1358.5|1359|1357|1
1759804500000|2025-10-07 02:35:00|1359.75|1357.75|1359.75|1357.75|1360.25|1358.25|1358.75|1356.75|9
1759804800000|2025-10-07 02:40:00|1359.5|1357.5|1360.25|1358.25|1360.25|1358.25|1359.5|1357.5|0
1759805100000|2025-10-07 02:45:00|1360.5|1358.5|1357.5|1355.5|1360.75|1358.75|1357.5|1355.5|15
1759805400000|2025-10-07 02:50:00|1357.25|1355.25|1359.5|1357.5|1359.5|1357.5|1357|1355|4
1759805700000|2025-10-07 02:55:00|1359.75|1357.75|1359.5|1357.5|1360.25|1358.25|1358.75|1356.75|3
1759806000000|2025-10-07 03:00:00|1359.75|1357.75|1360.5|1358.5|1360.5|1358.5|1359.5|1357.5|0
1759806300000|2025-10-07 03:05:00|1360.25|1358.25|1360.5|1358.5|1360.5|1358.5|1360|1358|6
1759806600000|2025-10-07 03:10:00|1360.75|1358.75|1364|1362|1364.25|1362.25|1360.5|1358.5|9
1759806900000|2025-10-07 03:15:00|1364.25|1362.25|1365.5|1363.5|1367.75|1365.75|1364|1362|16
1759807200000|2025-10-07 03:20:00|1364.5|1362.5|1361|1359|1365.5|1363.5|1360.5|1358.5|28
1759807500000|2025-10-07 03:25:00|1360.75|1358.75|1359.25|1357.25|1362.25|1360.25|1358.25|1356.25|15
1759807800000|2025-10-07 03:30:00|1359.5|1357.5|1360.75|1358.75|1361.75|1359.75|1359.25|1357.25|5
1759808100000|2025-10-07 03:35:00|1360.5|1358.5|1363|1361|1363|1361|1360.25|1358.25|3
1759808400000|2025-10-07 03:40:00|1363.25|1361.25|1364.25|1362.25|1365.75|1363.75|1362.75|1360.75|14
1759808700000|2025-10-07 03:45:00|1364.5|1362.5|1366|1364|1366.25|1364.25|1364|1362|9
1759809000000|2025-10-07 03:50:00|1365.75|1363.75|1364.5|1362.5|1365.75|1363.75|1364.25|1362.25|3
1759809300000|2025-10-07 03:55:00|1364.25|1362.25|1363.25|1361.25|1364.5|1362.5|1362.75|1360.75|2
1759809600000|2025-10-07 04:00:00|1363|1361|1364.25|1362.25|1364.75|1362.75|1363|1361|2
1759809900000|2025-10-07 04:05:00|1364.5|1362.5|1365.5|1363.5|1365.5|1363.5|1364.25|1362.25|4
1759810200000|2025-10-07 04:10:00|1365.25|1363.25|1366.25|1364.25|1366.25|1364.25|1364.75|1362.75|4
1759810500000|2025-10-07 04:15:00|1366|1364|1366|1364|1366.75|1364.75|1366|1364|1
1759810800000|2025-10-07 04:20:00|1366.25|1364.25|1366|1364|1366.25|1364.25|1365.5|1363.5|0
1759811100000|2025-10-07 04:25:00|1365.75|1363.75|1365.75|1363.75|1366.5|1364.5|1364.75|1362.75|9
1759811400000|2025-10-07 04:30:00|1366|1364|1363.25|1361.25|1366.75|1364.75|1363.25|1361.25|4
1759811700000|2025-10-07 04:35:00|1363|1361|1364|1362|1364|1362|1362.75|1360.75|7
1759812000000|2025-10-07 04:40:00|1364.25|1362.25|1363.75|1361.75|1364.75|1362.75|1363.5|1361.5|2
1759812300000|2025-10-07 04:45:00|1364.25|1362.25|1365.5|1363.5|1365.75|1363.75|1363.5|1360.25|1
1759812600000|2025-10-07 04:50:00|1365.75|1363.75|1365.75|1363.75|1366.75|1364.75|1364.75|1362.75|4
1759812900000|2025-10-07 04:55:00|1365.5|1363.5|1365.5|1363.5|1367.5|1365.5|1365.25|1363.25|15
1759813200000|2025-10-07 05:00:00|1367.25|1365.25|1367.25|1365.25|1367.5|1365.5|1366|1364|19
1759813500000|2025-10-07 05:05:00|1367|1365|1366.5|1364.5|1368.75|1366.75|1366.25|1364.25|14
1759813800000|2025-10-07 05:10:00|1366.75|1364.75|1363.25|1361.25|1366.75|1364.75|1362|1360|23
1759814100000|2025-10-07 05:15:00|1363.5|1361.5|1363.5|1361.5|1364.75|1362.75|1363.25|1361.25|1
1759814400000|2025-10-07 05:20:00|1363.75|1361.75|1363.75|1361.75|1364.25|1362.25|1362.5|1360.5|1
1759814700000|2025-10-07 05:25:00|1363.5|1361.5|1363.25|1361.25|1363.75|1361.75|1362.25|1360.25|2
1759815000000|2025-10-07 05:30:00|1364|1362|1365.25|1363.25|1365.75|1363.75|1363.5|1361.5|1
1759815300000|2025-10-07 05:35:00|1365.5|1363.5|1363.25|1361.25|1365.75|1363.75|1363.25|1361.25|1
1759815600000|2025-10-07 05:40:00|1363.5|1361.5|1363.75|1361.75|1364.75|1362.75|1362|1359.75|19
1759815900000|2025-10-07 05:45:00|1363.5|1361.5|1362|1360|1363.75|1361.75|1361.75|1359.75|10
1759816200000|2025-10-07 05:50:00|1361.75|1359.75|1361.25|1359.25|1361.75|1359.75|1359.75|1357.75|23
1759816500000|2025-10-07 05:55:00|1361|1359|1361.25|1359.25|1362|1360|1360.5|1358.5|7
1759816800000|2025-10-07 06:00:00|1361|1359|1360|1358|1361.25|1359.25|1358|1356|27
1759817100000|2025-10-07 06:05:00|1359.75|1357.75|1356.5|1354.5|1359.75|1357.75|1356|1354|28
1759817400000|2025-10-07 06:10:00|1356.75|1354.75|1356.25|1354.25|1356.75|1354.75|1355|1353|15
1759817700000|2025-10-07 06:15:00|1356.5|1354.5|1356.5|1354.5|1356.75|1354.75|1353.75|1351.75|15
1759818000000|2025-10-07 06:20:00|1356.75|1354.75|1359.75|1357.75|1359.75|1357.75|1356.75|1354.75|4
1759818300000|2025-10-07 06:25:00|1359.5|1357.5|1359.5|1357.5|1359.75|1357.75|1358.75|1356.75|2
1759818600000|2025-10-07 06:30:00|1359.25|1357.25|1358.75|1356.75|1360.5|1358.5|1358.75|1356.75|5
1759818900000|2025-10-07 06:35:00|1359|1357|1361.75|1359.75|1362|1360|1359|1357|15
1759819200000|2025-10-07 06:40:00|1362|1360|1361.5|1359.5|1362|1360|1359.25|1357.25|7
1759819500000|2025-10-07 06:45:00|1361.25|1359.25|1361.25|1359.25|1361.5|1359.5|1360.5|1358.5|1
1759819800000|2025-10-07 06:50:00|1361.5|1359.5|1359.75|1357.75|1361.5|1359.5|1359.25|1357.25|8
1759820100000|2025-10-07 06:55:00|1359.5|1357.5|1360.25|1358.25|1361|1359|1359.25|1357.25|13
1759820400000|2025-10-07 07:00:00|1359.5|1357.5|1356.25|1354.25|1360.25|1358.25|1355.75|1353.75|39
1759820700000|2025-10-07 07:05:00|1356|1354|1354|1352|1356.75|1354.75|1352|1350|29
1759821000000|2025-10-07 07:10:00|1353.75|1351.75|1349.5|1347.5|1354|1352|1349.5|1347.5|28
1759821300000|2025-10-07 07:15:00|1348.5|1346.5|1345.5|1343.5|1349.75|1347.75|1345|1343|40
1759821600000|2025-10-07 07:20:00|1346|1344|1344.75|1342.75|1348|1346|1342.25|1340.25|53
1759821900000|2025-10-07 07:25:00|1344.5|1342.5|1348.5|1346.5|1349.5|1347.5|1343.75|1341.75|12
1759822200000|2025-10-07 07:30:00|1348.25|1346.25|1351.5|1349.5|1352.5|1350.5|1347.25|1345.25|25
1759822500000|2025-10-07 07:35:00|1352.25|1350.25|1347.5|1345.5|1354|1352|1347.5|1345.5|31
1759822800000|2025-10-07 07:40:00|1347.25|1345.25|1350.5|1348.5|1351.5|1349.5|1346.5|1344.5|19
1759823100000|2025-10-07 07:45:00|1350.25|1348.25|1352.25|1350.25|1353.5|1351.5|1349.5|1347.5|26
1759823400000|2025-10-07 07:50:00|1352.5|1350.5|1355.25|1353.25|1355.75|1353.75|1352.5|1350.5|35
1759823700000|2025-10-07 07:55:00|1355.5|1353.5|1351.5|1349.5|1355.5|1353.5|1349.25|1347.25|32
1759824000000|2025-10-07 08:00:00|1350.75|1348.75|1347.5|1345.5|1353.5|1351.5|1347.25|1345.25|23
1759824300000|2025-10-07 08:05:00|1347.25|1345.25|1351.75|1349.75|1352.5|1350.5|1346.5|1344.5|27
1759824600000|2025-10-07 08:10:00|1351.5|1349.5|1356.25|1354.25|1357.25|1355.25|1351.5|1349.5|19
1759824900000|2025-10-07 08:15:00|1356.5|1354.5|1355.5|1353.5|1359.5|1357.5|1354.75|1352.75|20
1759825200000|2025-10-07 08:20:00|1355.25|1353.25|1350.5|1348.5|1355.25|1353.25|1350.5|1348.5|32
1759825500000|2025-10-07 08:25:00|1351|1349|1349.25|1347.25|1351|1349|1348|1346|18
1759825800000|2025-10-07 08:30:00|1349|1347|1349.5|1347.5|1351.5|1349.5|1349|1347|16
1759826100000|2025-10-07 08:35:00|1350.5|1348.5|1351.25|1349.25|1352.75|1350.75|1349.75|1347.75|15
1759826400000|2025-10-07 08:40:00|1351.5|1349.5|1352|1350|1353|1351|1351.25|1349.25|18
1759826700000|2025-10-07 08:45:00|1352.25|1350.25|1355.5|1353.5|1357|1355|1352|1350|32
1759827000000|2025-10-07 08:50:00|1355.25|1353.25|1354|1352|1355.25|1353.25|1352.5|1350.5|12
1759827300000|2025-10-07 08:55:00|1353.75|1351.75|1355.25|1353.25|1355.25|1353.25|1353|1351|4
1759827600000|2025-10-07 09:00:00|1355.5|1353.5|1358|1356|1359|1357|1355.5|1353.5|21
1759827900000|2025-10-07 09:05:00|1358.25|1356.25|1361.25|1359.25|1362.25|1360.25|1358.25|1356.25|17
1759828200000|2025-10-07 09:10:00|1361.5|1359.5|1363|1361|1363.5|1361.5|1361.5|1359.5|21
1759828500000|2025-10-07 09:15:00|1363.25|1361.25|1362.25|1360.25|1363.25|1361.25|1360|1358|16
1759828800000|2025-10-07 09:20:00|1362.5|1360.5|1360.75|1358.75|1362.75|1360.75|1360.25|1358.25|14
1759829100000|2025-10-07 09:25:00|1360.5|1358.5|1356.25|1354.25|1361|1359|1356|1354|24
1759829400000|2025-10-07 09:30:00|1356|1354|1359.25|1357.25|1359.25|1357.25|1356|1354|4
1759829700000|2025-10-07 09:35:00|1359|1357|1358.25|1356.25|1359|1357|1357.25|1355.25|6
1759830000000|2025-10-07 09:40:00|1358.5|1356.5|1360|1358|1360.25|1358.25|1358.5|1356.5|1
1759830300000|2025-10-07 09:45:00|1359.75|1357.75|1359.25|1357.25|1360.75|1358|1359|1355.75|6
1759830600000|2025-10-07 09:50:00|1358.75|1356.75|1357.75|1355.75|1359.75|1357.75|1356.5|1354.25|7
1759830900000|2025-10-07 09:55:00|1357.5|1355.5|1360.75|1358.75|1361.5|1359.5|1357.5|1355.5|4
1759831200000|2025-10-07 10:00:00|1360.5|1358.5|1360.5|1358.5|1361.25|1359.25|1358.75|1356.75|2
1759831500000|2025-10-07 10:05:00|1360.75|1358.75|1362|1360|1362|1360|1360.25|1358.25|10
1759831800000|2025-10-07 10:10:00|1361.75|1359.75|1361.5|1359.5|1363|1361|1361.25|1359.25|12
1759832100000|2025-10-07 10:15:00|1361.75|1359.75|1361.75|1359.75|1362.25|1360.25|1361|1359|6
1759832400000|2025-10-07 10:20:00|1362|1360|1364|1362|1364.75|1362.75|1362|1360|11
1759832700000|2025-10-07 10:25:00|1363.75|1361.75|1364.75|1362.75|1366|1364|1363.75|1361.75|18
1759833000000|2025-10-07 10:30:00|1365|1363|1363.5|1361.5|1365.25|1363.25|1363.5|1361.5|1
1759833300000|2025-10-07 10:35:00|1363.75|1361.75|1364|1362|1365.25|1363.25|1363|1361|7
1759833600000|2025-10-07 10:40:00|1364.25|1362.25|1362|1360|1364.25|1362.25|1361.5|1359.5|10
1759833900000|2025-10-07 10:45:00|1361.75|1359.75|1362|1360|1363|1361|1361|1359|18
1759834200000|2025-10-07 10:50:00|1361.75|1359.75|1363.5|1361.5|1364|1362|1361.75|1359.75|15
1759834500000|2025-10-07 10:55:00|1363|1361|1359.5|1357.5|1363.75|1361.75|1358|1356|23
1759834800000|2025-10-07 11:00:00|1360|1358|1359|1357|1363.25|1361.25|1359|1357|28
1759835100000|2025-10-07 11:05:00|1358.5|1356.5|1359.25|1357.25|1360.5|1358.5|1358|1356|10
1759835400000|2025-10-07 11:10:00|1359|1357|1359.5|1357.5|1359.5|1357.5|1357.75|1355.75|11
1759835700000|2025-10-07 11:15:00|1359.25|1357.25|1358.75|1356.75|1360|1358|1358.75|1356.75|2
1759836000000|2025-10-07 11:20:00|1359.25|1357.25|1357.25|1355.25|1359.25|1357.25|1356.5|1354.5|15
1759836300000|2025-10-07 11:25:00|1357|1355|1357.5|1355.5|1358.25|1356.25|1356.75|1354.75|4
1759836600000|2025-10-07 11:30:00|1357.25|1355.25|1358|1356|1360.75|1358.75|1357.25|1355.25|19
1759836900000|2025-10-07 11:35:00|1358.25|1356.25|1364.75|1362.75|1365.5|1363.5|1358|1356|26
1759837200000|2025-10-07 11:40:00|1364.5|1362.5|1369|1367|1369.25|1367.25|1364.5|1362.5|35
1759837500000|2025-10-07 11:45:00|1368.75|1366.75|1375.75|1373.75|1376|1374|1368|1366|69
1759837800000|2025-10-07 11:50:00|1376|1374|1375.5|1373.5|1377.25|1375.25|1372.25|1370.25|68
1759838100000|2025-10-07 11:55:00|1375|1373|1370.5|1368.5|1375|1373|1370.5|1368.5|40
1759838400000|2025-10-07 12:00:00|1370|1368|1369.25|1367.25|1371.25|1369.25|1366.5|1364.5|26
1759838700000|2025-10-07 12:05:00|1369|1367|1369.5|1367.5|1372|1370|1367|1365|30
1759839000000|2025-10-07 12:10:00|1370|1368|1370.5|1368.5|1371.5|1369.5|1369|1367|10
1759839300000|2025-10-07 12:15:00|1370.25|1368.25|1372|1370|1372|1370|1369.5|1367.5|38
1759839600000|2025-10-07 12:20:00|1371.75|1369.75|1368.75|1366.75|1373.5|1371.5|1365.5|1363.5|69
1759839900000|2025-10-07 12:25:00|1368.5|1366.5|1367.75|1365.75|1368.75|1366.75|1366.25|1364.25|14
1759840200000|2025-10-07 12:30:00|1368.75|1366.75|1373.5|1371.5|1374.5|1372.5|1368.75|1366.75|51
1759840500000|2025-10-07 12:35:00|1375|1373|1376.5|1374.5|1378.75|1376.75|1374.75|1372.75|48
1759840800000|2025-10-07 12:40:00|1376.75|1374.75|1372.5|1370.5|1377.25|1375.25|1371.5|1369.5|52
1759841100000|2025-10-07 12:45:00|1372.75|1370.75|1372.75|1370.75|1374|1372|1370.5|1368.5|32
1759841400000|2025-10-07 12:50:00|1373|1371|1369.75|1367.75|1373|1371|1369.5|1367.5|32
1759841700000|2025-10-07 12:55:00|1369.5|1367.5|1373.25|1371.25|1375.5|1373.5|1369.25|1367.25|35
1759842000000|2025-10-07 13:00:00|1373|1371|1377|1375|1377|1375|1372|1370|79
1759842300000|2025-10-07 13:05:00|1377.25|1375.25|1377|1375|1378.75|1376.75|1375.25|1373.25|46
1759842600000|2025-10-07 13:10:00|1377.25|1375.25|1378.25|1376.25|1379.5|1377.5|1376.75|1374.75|37
1759842900000|2025-10-07 13:15:00|1378.5|1376.5|1377|1375|1378.5|1376.5|1374|1372|24
1759843200000|2025-10-07 13:20:00|1377.25|1375.25|1379|1377|1379.25|1377.25|1375.25|1373.25|25
1759843500000|2025-10-07 13:25:00|1379.25|1377.25|1391.5|1389.5|1393|1391|1378.75|1376.75|102
1759843800000|2025-10-07 13:30:00|1391|1389|1385.75|1383.75|1391.5|1389.5|1385.25|1383.25|119
1759844100000|2025-10-07 13:35:00|1385.5|1383.5|1387.5|1385.5|1391.75|1389.75|1384.5|1382.5|112
1759844400000|2025-10-07 13:40:00|1387.25|1385.25|1387.25|1385.25|1389|1387|1385.25|1383.25|50
1759844700000|2025-10-07 13:45:00|1387.5|1385.5|1388.5|1386.5|1389.75|1387.75|1385.5|1383.5|49
1759845000000|2025-10-07 13:50:00|1388.75|1386.75|1384|1382|1388.75|1386.75|1383|1381|59
1759845300000|2025-10-07 13:55:00|1383.75|1381.75|1384.5|1382.5|1387.5|1385.5|1383.5|1381.5|63
1759845600000|2025-10-07 14:00:00|1384.25|1382.25|1383|1381|1385.5|1383.5|1381.5|1379.5|97
1759845900000|2025-10-07 14:05:00|1383.25|1381.25|1383|1381|1385.5|1383.5|1378|1376|97
1759846200000|2025-10-07 14:10:00|1383.25|1381.25|1384.5|1382.5|1388.5|1386.5|1382.75|1380.75|71
1759846500000|2025-10-07 14:15:00|1384.75|1382.75|1389.25|1387.25|1392.5|1390.5|1384.75|1382.75|93
1759846800000|2025-10-07 14:20:00|1389.5|1387.5|1390.5|1388.5|1390.5|1388.5|1387.5|1385.5|45
1759847100000|2025-10-07 14:25:00|1390.25|1388.25|1390|1388|1390.5|1388.5|1387.75|1385.75|41
1759847400000|2025-10-07 14:30:00|1389.75|1387.75|1393.25|1391.25|1393.25|1391.25|1387.25|1384|84
1759847700000|2025-10-07 14:35:00|1393.5|1391.5|1390.75|1388.75|1395.25|1393.25|1389.75|1387.75|66
1759848000000|2025-10-07 14:40:00|1390.5|1388.5|1391|1389|1393|1391|1390.5|1388.5|38
1759848300000|2025-10-07 14:45:00|1391.25|1389.25|1401|1399|1401.75|1399.75|1391.25|1389.25|73
1759848600000|2025-10-07 14:50:00|1400.5|1398.5|1407.75|1405.75|1408.75|1405.75|1399.5|1397.5|99
1759848900000|2025-10-07 14:55:00|1407.5|1405.5|1407.75|1405.75|1408.5|1406.5|1405.75|1403.75|76
1759849200000|2025-10-07 15:00:00|1408|1406|1403|1401|1409.25|1407.25|1402.25|1400.25|94
1759849500000|2025-10-07 15:05:00|1403.25|1401.25|1396.25|1394.25|1403.5|1401.5|1394.5|1392.5|77
1759849800000|2025-10-07 15:10:00|1396|1394|1400.5|1398.5|1400.5|1398.5|1396|1394|65
1759850100000|2025-10-07 15:15:00|1401.25|1399.25|1405.5|1403.5|1406|1404|1399.75|1397.75|95
1759850400000|2025-10-07 15:20:00|1405.75|1403.75|1407.25|1405.25|1409.25|1407.25|1405.5|1403.5|78
1759850700000|2025-10-07 15:25:00|1407.5|1405.5|1401.75|1399.75|1407.75|1405.75|1401.5|1399.5|30
1759851000000|2025-10-07 15:30:00|1401.5|1399.5|1401|1399|1402.25|1400.25|1398|1396|70
1759851300000|2025-10-07 15:35:00|1401.25|1399.25|1393|1391|1402|1400|1391|1389|129
1759851600000|2025-10-07 15:40:00|1393.25|1391.25|1374|1372|1393.5|1391.5|1372.25|1370.25|232
1759851900000|2025-10-07 15:45:00|1375|1373|1362.75|1360.75|1379.25|1377.25|1362.75|1360.75|180
1759852200000|2025-10-07 15:50:00|1362.5|1360.5|1364.5|1362.5|1372.25|1370.25|1362|1359.75|163
1759852500000|2025-10-07 15:55:00|1364|1362|1369.25|1367.25|1369.25|1367.25|1359.75|1357.75|108
1759852800000|2025-10-07 16:00:00|1369.75|1367.75|1374.75|1372.75|1377.5|1375.5|1368.5|1366.5|114
1759853100000|2025-10-07 16:05:00|1375.25|1373.25|1378.5|1376.5|1379.75|1377.75|1372.5|1370.5|75
1759853400000|2025-10-07 16:10:00|1378.75|1376.75|1372|1370|1378.75|1376.75|1371.5|1369.5|81
1759853700000|2025-10-07 16:15:00|1372.25|1370.25|1375|1373|1376.5|1374.5|1367.25|1365.25|55
1759854000000|2025-10-07 16:20:00|1375.25|1373.25|1371.75|1369.75|1375.25|1373.25|1371.5|1369.5|80
1759854300000|2025-10-07 16:25:00|1371.5|1369.5|1373.5|1371.5|1374.5|1372.5|1371|1369|54
1759854600000|2025-10-07 16:30:00|1373.25|1371.25|1377.5|1375.5|1379.25|1377.25|1373|1371|38
1759854900000|2025-10-07 16:35:00|1377.25|1375.25|1377.5|1375.5|1378.75|1376.75|1375.75|1373.75|19
1759855200000|2025-10-07 16:40:00|1377|1375|1376|1374|1377.5|1375.5|1374.75|1372.75|26
1759855500000|2025-10-07 16:45:00|1375.75|1373.75|1373.5|1371.5|1375.75|1373.75|1373.5|1371.5|27
1759855800000|2025-10-07 16:50:00|1373.75|1371.75|1372|1370|1374|1372|1370.25|1368.25|50
1759856100000|2025-10-07 16:55:00|1372.25|1370.25|1376.5|1374.5|1376.75|1374.75|1372|1370|166
1759856400000|2025-10-07 17:00:00|1376.25|1374.25|1377|1375|1379|1377|1375|1373|66
1759856700000|2025-10-07 17:05:00|1376.75|1374.75|1379.5|1377.5|1379.5|1377.5|1376.75|1374.75|29
1759857000000|2025-10-07 17:10:00|1379.25|1377.25|1380|1378|1381.5|1379.5|1379.25|1377.25|47
1759857300000|2025-10-07 17:15:00|1379.75|1377.75|1377|1375|1380.25|1378.25|1376.25|1374.25|16
1759857600000|2025-10-07 17:20:00|1377.25|1375.25|1376.25|1374.25|1377.5|1375.5|1375|1373|20
1759857900000|2025-10-07 17:25:00|1376|1374|1378.5|1376.5|1378.75|1376.75|1374.5|1372.5|27
1759858200000|2025-10-07 17:30:00|1378.75|1376.75|1380.5|1378.5|1380.5|1378.5|1378.25|1376.25|12
1759858500000|2025-10-07 17:35:00|1380.25|1378.25|1379|1377|1380.5|1378.5|1377.5|1375.5|15
1759858800000|2025-10-07 17:40:00|1378.75|1376.75|1381.5|1379.5|1381.5|1379.5|1378.75|1376.75|29
1759859100000|2025-10-07 17:45:00|1382|1380|1382|1380|1384|1382|1382|1380|32
1759859400000|2025-10-07 17:50:00|1381.75|1379.75|1381.25|1379.25|1381.75|1379.75|1380.25|1378.25|20
1759859700000|2025-10-07 17:55:00|1381|1379|1380|1378|1381|1379|1378.5|1376.5|19
1759860000000|2025-10-07 18:00:00|1379.75|1377.75|1374.5|1372.5|1381.5|1379.5|1373.25|1371.25|40
1759860300000|2025-10-07 18:05:00|1375|1373|1374.75|1372.75|1376.5|1374.5|1374.25|1372.25|11
1759860600000|2025-10-07 18:10:00|1375|1373|1378.5|1376.5|1378.5|1376.5|1374.75|1372.75|8
1759860900000|2025-10-07 18:15:00|1378.75|1376.75|1378.25|1376.25|1379|1377|1377|1375|2
1759861200000|2025-10-07 18:20:00|1378|1376|1377|1375|1378.25|1376.25|1376.75|1374.75|2
1759861500000|2025-10-07 18:25:00|1377.25|1375.25|1374.5|1372.5|1377.5|1375.5|1374.25|1372.25|12
1759861800000|2025-10-07 18:30:00|1374.75|1372.75|1375|1373|1375.25|1373.25|1374.75|1372.75|7
1759862100000|2025-10-07 18:35:00|1374.75|1372.75|1375.25|1373.25|1375.5|1373.5|1374|1372|8
1759862400000|2025-10-07 18:40:00|1375|1373|1376.5|1374.5|1376.75|1374.75|1374.75|1372.75|2
1759862700000|2025-10-07 18:45:00|1376.75|1374.75|1376.5|1374.5|1377.25|1375.25|1376.5|1374.5|2
1759863000000|2025-10-07 18:50:00|1376.25|1374.25|1377.5|1375.5|1377.5|1375.5|1374.75|1372.75|12
1759863300000|2025-10-07 18:55:00|1377.25|1375.25|1378.5|1376.5|1378.5|1376.5|1377|1375|6
1759863600000|2025-10-07 19:00:00|1378.75|1376.75|1379.5|1377.5|1380.25|1378.25|1378.5|1376.5|14
1759863900000|2025-10-07 19:05:00|1379.25|1377.25|1378.25|1376.25|1379.5|1377.5|1377|1375|15
1759864200000|2025-10-07 19:10:00|1378.5|1376.5|1377.5|1375.5|1378.5|1376.5|1377.5|1375.5|3
1759864500000|2025-10-07 19:15:00|1377.25|1375.25|1379|1377|1379.5|1377.5|1377.25|1375.25|14
1759864800000|2025-10-07 19:20:00|1379.5|1377.5|1380.5|1378.5|1380.75|1378.75|1379.25|1377.25|15
1759865100000|2025-10-07 19:25:00|1381.25|1379.25|1381.5|1379.5|1381.75|1379.75|1381|1379|12
1759865400000|2025-10-07 19:30:00|1381.25|1379.25|1382|1380|1382|1380|1381|1379|3
1759865700000|2025-10-07 19:35:00|1381.75|1379.75|1380.75|1378.75|1381.75|1379.75|1380.25|1378.25|2
1759866000000|2025-10-07 19:40:00|1381|1379|1381|1379|1382.25|1380.25|1380.5|1378.5|4
1759866300000|2025-10-07 19:45:00|1380.75|1378.75|1381.75|1379.75|1382.75|1380.75|1380.75|1378.75|11
1759866600000|2025-10-07 19:50:00|1382.25|1380.25|1383|1381|1383.25|1381.25|1381.5|1379.5|30
1759866900000|2025-10-07 19:55:00|1383.5|1381.5|1384.5|1382.5|1385|1383|1383.25|1381.25|29
1759867200000|2025-10-07 20:00:00|1384.25|1382.25|1384.25|1382.25|1384.75|1382.75|1384|1382|0
1759867500000|2025-10-07 20:05:00|1384.5|1382.5|1383.5|1381.5|1384.5|1382.5|1383.5|1381.5|1
1759867800000|2025-10-07 20:10:00|1383.75|1381.75|1383.5|1381.5|1383.75|1381.75|1382.75|1380.75|5
1759868100000|2025-10-07 20:15:00|1383.75|1381.75|1384|1382|1384.25|1382.25|1383.25|1381.25|5
1759868400000|2025-10-07 20:20:00|1384.25|1382.25|1383.75|1381.75|1384.25|1382.25|1383.75|1381.75|1
1759868700000|2025-10-07 20:25:00|1384|1382|1383.75|1381.75|1384.25|1382.25|1383.75|1381.75|2
1759869300000|2025-10-07 20:35:00|1383.5|1381.5|1382.75|1380.75|1383.5|1381.5|1382.75|1380.75|2
1759869600000|2025-10-07 20:40:00|1382.5|1380.5|1382.25|1380.25|1383|1381|1382.25|1380.25|1
1759869900000|2025-10-07 20:45:00|1382.5|1380.5|1382.75|1380.75|1383.5|1381.5|1382.25|1380.25|13
1759870200000|2025-10-07 20:50:00|1383.25|1381.25|1383.5|1381.5|1383.75|1381.75|1382.5|1380.5|8
1759870500000|2025-10-07 20:55:00|1383.75|1381.75|1384.75|1382.75|1385.75|1382.75|1383.5|1380.75|5
1759874400000|2025-10-07 22:00:00|1385|1380|1385.5|1380.5|1385.5|1380.5|1385|1380|1
1759875000000|2025-10-07 22:10:00|1387.75|1383.5|1386.5|1384.5|1387.75|1385|1386.5|1382.75|4
1759875300000|2025-10-07 22:15:00|1386.25|1384.25|1386.5|1384.5|1386.5|1384.5|1386.25|1384.25|1
1759875600000|2025-10-07 22:20:00|1386.25|1384.25|1385.25|1383.25|1386.75|1384.25|1385|1381.75|2
1759875900000|2025-10-07 22:25:00|1385.5|1383.5|1387.25|1382.25|1387.25|1383.5|1385.5|1382.25|0
1759876200000|2025-10-07 22:30:00|1385.5|1383.5|1385.5|1383.5|1387.25|1383.5|1385.5|1382.25|1
1759877400000|2025-10-07 22:50:00|1387.25|1382.25|1386|1384|1387.25|1384|1386|1382.25|2
1759877700000|2025-10-07 22:55:00|1386.5|1384.5|1387|1385|1387.5|1385.5|1386.5|1384.5|7
1759878000000|2025-10-07 23:00:00|1386.75|1384.75|1386.75|1384.75|1387|1385|1386.75|1384.75|1
1759878300000|2025-10-07 23:05:00|1386.5|1384.5|1387.25|1382.25|1387.5|1384.5|1385.25|1382.25|2
1759878600000|2025-10-07 23:10:00|1385.5|1383.5|1385.5|1383.5|1387.25|1383.5|1385.5|1382.25|2
1759878900000|2025-10-07 23:15:00|1387.25|1382.25|1387.25|1385.25|1387.25|1385.25|1386.5|1382.25|9
1759879200000|2025-10-07 23:20:00|1388|1386|1389|1387|1390.25|1387.5|1388|1385.25|13
1759879500000|2025-10-07 23:25:00|1388.5|1386.5|1388.25|1386.25|1388.5|1386.5|1388|1386|2
1759879800000|2025-10-07 23:30:00|1388|1386|1388.25|1386.25|1388.25|1386.25|1388|1386|0
1759880100000|2025-10-07 23:35:00|1391|1386|1391|1386|1391|1386|1391|1386|2
1759880400000|2025-10-07 23:40:00|1390.75|1385.75|1391.75|1386.75|1391.75|1387.5|1389.5|1385.75|3
1759880700000|2025-10-07 23:45:00|1390.5|1388.5|1395.25|1390.25|1395.25|1391.75|1390.5|1388.5|9
1759881000000|2025-10-07 23:50:00|1395.75|1390.75|1395.25|1390.25|1396|1393.25|1393.25|1390.25|7
1759881300000|2025-10-07 23:55:00|1393|1391|1392|1387|1393|1391|1390.5|1386.25|4
1759881600000|2025-10-08 00:00:00|1392.25|1387.25|1392|1390|1393.5|1391|1391.5|1387.25|2
1759881900000|2025-10-08 00:05:00|1393.75|1388.75|1391.5|1389.5|1393.75|1390|1391|1387.75|7
1759882200000|2025-10-08 00:10:00|1392.75|1390.75|1391.25|1389.25|1392.75|1390.75|1391|1389|6
1759882500000|2025-10-08 00:15:00|1391.5|1389.5|1392.5|1390.5|1392.5|1390.5|1391.5|1389.5|1
1759882800000|2025-10-08 00:20:00|1392.75|1390.75|1392.25|1390.25|1392.75|1390.75|1392|1390|1
1759883100000|2025-10-08 00:25:00|1392.5|1390.5|1394.5|1392.5|1396.25|1393.25|1392.5|1390.5|10
1759883400000|2025-10-08 00:30:00|1395.75|1390.75|1389.25|1384.25|1395.75|1392|1387.5|1384.25|10
1759883700000|2025-10-08 00:35:00|1389.5|1384.5|1389.25|1384.25|1389.75|1387|1388.5|1384.25|1
1759884000000|2025-10-08 00:40:00|1389.5|1384.5|1391.25|1386.25|1393|1389.25|1389.5|1384.5|4
1759884300000|2025-10-08 00:45:00|1391|1386|1388.5|1386.5|1391|1386.75|1387.25|1384.5|6
1759884600000|2025-10-08 00:50:00|1390.25|1385.25|1390.75|1388.75|1391.75|1389.75|1388.5|1385.25|8
1759884900000|2025-10-08 00:55:00|1388.25|1386.25|1387|1385|1389.75|1386.5|1386.5|1383.25|6
1759885200000|2025-10-08 01:00:00|1386.75|1384.75|1383|1381|1388.75|1386|1382.5|1379.75|9
1759885500000|2025-10-08 01:05:00|1385|1380|1381.75|1379.75|1385.25|1382|1380|1377.25|10
1759885800000|2025-10-08 01:10:00|1382|1380|1383.5|1381.5|1385.25|1381.5|1381.75|1379.75|1
1759886100000|2025-10-08 01:15:00|1383.75|1381.75|1383.5|1381.5|1385.25|1382|1382.25|1380.25|3
1759886400000|2025-10-08 01:20:00|1383.25|1381.25|1391.5|1389.5|1391.5|1389.5|1382.5|1380.25|19
1759886700000|2025-10-08 01:25:00|1391|1389|1392|1390|1398.25|1394.5|1391|1387.75|21
1759887000000|2025-10-08 01:30:00|1391.5|1389.5|1397|1392|1398.25|1395.25|1391.5|1388.25|12
1759887300000|2025-10-08 01:35:00|1397.25|1392.25|1390.75|1388.75|1397.75|1394|1389.75|1387.75|19
1759887600000|2025-10-08 01:40:00|1390.5|1388.5|1394.25|1389.25|1395.75|1392.5|1390.25|1388.25|4
1759887900000|2025-10-08 01:45:00|1392.5|1390.5|1394.75|1389.75|1395.5|1392|1392.5|1389.75|5
1759888200000|2025-10-08 01:50:00|1393|1391|1398.75|1393.75|1398.75|1393.75|1393|1389.75|14
1759888500000|2025-10-08 01:55:00|1397|1395|1396.5|1394.5|1398.25|1395.25|1395.5|1393.25|5
1759888800000|2025-10-08 02:00:00|1396|1394|1394.25|1392.25|1396.75|1394|1392.75|1389.75|27
1759889100000|2025-10-08 02:05:00|1397.75|1392.75|1399.75|1394.75|1403.25|1401|1396|1392.75|25
1759889400000|2025-10-08 02:10:00|1398|1396|1399|1397|1400.25|1397|1395.5|1392.25|9
1759889700000|2025-10-08 02:15:00|1398.75|1396.75|1404.25|1399.25|1404.75|1401.5|1398.75|1396.75|19
1759890000000|2025-10-08 02:20:00|1403|1401|1405.25|1403.25|1406.25|1403.5|1403|1399.75|8
1759890300000|2025-10-08 02:25:00|1406|1404|1406.5|1404.5|1408.75|1406.75|1406|1402.75|21
1759890600000|2025-10-08 02:30:00|1407.75|1402.75|1404|1402|1407.75|1404.75|1404|1401.75|11
1759890900000|2025-10-08 02:35:00|1403.75|1401.75|1402|1400|1404|1402|1401.75|1398.25|3
1759891200000|2025-10-08 02:40:00|1404.75|1399.75|1404|1399|1406.75|1404.25|1399.25|1396.75|26
1759891500000|2025-10-08 02:45:00|1404.25|1399.25|1400.75|1395.75|1404.25|1399.5|1398.75|1395.75|10
1759891800000|2025-10-08 02:50:00|1401|1396|1402|1397|1402|1397|1397.25|1394.25|8
1759892100000|2025-10-08 02:55:00|1401.75|1396.75|1403.25|1398.25|1403.25|1399|1400.5|1396.75|1
1759892400000|2025-10-08 03:00:00|1403|1398|1400|1398|1403.25|1399.75|1399.75|1397.25|4
1759892700000|2025-10-08 03:05:00|1399.25|1397.25|1399.5|1397.5|1401.25|1399|1399.25|1396.25|2
1759893000000|2025-10-08 03:10:00|1401.25|1396.25|1397.5|1395.5|1401.25|1397.5|1396.5|1393.25|7
1759893300000|2025-10-08 03:15:00|1398.75|1393.75|1402|1400|1403|1400|1397.5|1393.75|4
1759893600000|2025-10-08 03:20:00|1402.75|1400.75|1400.25|1398.25|1403.75|1400.75|1400.25|1397.25|5
1759893900000|2025-10-08 03:25:00|1400|1398|1399.25|1397.25|1401.25|1398.25|1398.25|1394.75|15
1759894200000|2025-10-08 03:30:00|1399|1397|1397|1395|1399.25|1397.25|1397|1393.75|5
1759894500000|2025-10-08 03:35:00|1396.75|1394.75|1397.25|1395.25|1399|1395.25|1395.5|1393.5|4
1759894800000|2025-10-08 03:40:00|1397.5|1395.5|1398|1396|1398.25|1396.25|1397.25|1395.25|2
1759895100000|2025-10-08 03:45:00|1398.25|1396.25|1402.5|1400.5|1404.25|1401|1398|1394.75|2
1759895400000|2025-10-08 03:50:00|1403.25|1401.25|1403.75|1401.75|1405.75|1402.5|1402.5|1399.25|2
1759895700000|2025-10-08 03:55:00|1404.75|1399.75|1403.75|1401.75|1404.75|1401.75|1402|1398.25|3
1759896000000|2025-10-08 04:00:00|1404|1402|1408.5|1406.5|1409.75|1407|1404|1402|9
1759896300000|2025-10-08 04:05:00|1409.75|1404.75|1407.75|1405.75|1409.75|1406.75|1407.5|1404.75|2
1759896600000|2025-10-08 04:10:00|1407.5|1405.5|1408.75|1406.75|1408.75|1406.75|1407|1403.75|3
1759896900000|2025-10-08 04:15:00|1409|1407|1410|1405|1411.5|1408.75|1409|1405|10
1759897200000|2025-10-08 04:20:00|1409.75|1404.75|1409.75|1404.75|1409.75|1406.5|1408.5|1404.75|0
1759897500000|2025-10-08 04:25:00|1404.25|1402.25|1407|1405|1408.25|1405.25|1403.75|1400.75|5
1759897800000|2025-10-08 04:30:00|1408.25|1403.25|1407|1402|1408.25|1405|1405.5|1401.75|1
1759898100000|2025-10-08 04:35:00|1406.75|1401.75|1406.5|1404.5|1409.25|1405.75|1406.25|1401.75|4
1759898400000|2025-10-08 04:40:00|1406.25|1404.25|1408.25|1406.25|1409.25|1406.25|1406.25|1404.25|7
1759898700000|2025-10-08 04:45:00|1408|1406|1407.5|1405.5|1409.25|1406.25|1407.5|1404.25|2
1759899000000|2025-10-08 04:50:00|1408.25|1406.25|1412.25|1410.25|1412.25|1410.25|1408|1406|17
1759899300000|2025-10-08 04:55:00|1413.25|1411.25|1411.5|1409.5|1413.25|1411.25|1411.25|1407.75|4
1759899600000|2025-10-08 05:00:00|1411|1409|1409.25|1407.25|1411.25|1409.25|1409|1405.25|2
1759899900000|2025-10-08 05:05:00|1410.25|1405.25|1409.75|1404.75|1411.75|1408.5|1408.5|1404.75|6
1759900200000|2025-10-08 05:10:00|1408.5|1406.5|1405.5|1403.5|1409.25|1406.5|1404.5|1400.75|10
1759900500000|2025-10-08 05:15:00|1405|1403|1403.75|1401.75|1408.25|1404.5|1402.75|1399.75|11
1759900800000|2025-10-08 05:20:00|1404|1402|1409.75|1404.75|1410|1406.5|1404|1401.25|24
1759901100000|2025-10-08 05:25:00|1410.75|1405.75|1415|1413|1415|1413|1409|1405.25|27
1759901400000|2025-10-08 05:30:00|1415.5|1413.5|1422.5|1420.5|1422.5|1420.5|1414|1410.25|58
1759901700000|2025-10-08 05:35:00|1422.25|1420.25|1434|1432|1440.75|1438.75|1421.75|1419.25|95
1759902000000|2025-10-08 05:40:00|1433.75|1431.75|1432.5|1430.5|1441.25|1438.5|1432|1429|55
1759902300000|2025-10-08 05:45:00|1432.75|1430.75|1435|1433|1438|1434.5|1429.75|1427.25|36
1759902600000|2025-10-08 05:50:00|1434.75|1432.75|1433.5|1431.5|1437|1433.75|1433.5|1429.75|15
1759902900000|2025-10-08 05:55:00|1433.75|1431.75|1432|1430|1435.75|1432.5|1430.25|1427.25|24
1759903200000|2025-10-08 06:00:00|1432.25|1430.25|1423|1421|1434.25|1431.25|1422|1419.25|69
1759903500000|2025-10-08 06:05:00|1424.75|1419.75|1426.5|1424.5|1428.25|1425|1423.75|1419.75|12
1759903800000|2025-10-08 06:10:00|1428.25|1423.25|1424.75|1422.75|1429.75|1427.25|1424|1421.25|16
1759904100000|2025-10-08 06:15:00|1424|1422|1418.5|1416.5|1424.25|1422|1415.25|1412.75|43
1759904400000|2025-10-08 06:20:00|1418.75|1416.75|1417.25|1415.25|1420.75|1417.5|1416.75|1414.75|18
1759904700000|2025-10-08 06:25:00|1417|1415|1421.25|1419.25|1424.25|1420.5|1415.75|1413.75|19
1759905000000|2025-10-08 06:30:00|1421|1419|1422|1420|1425.75|1423.5|1419.5|1417.25|17
1759905300000|2025-10-08 06:35:00|1423.75|1418.75|1424|1422|1426.25|1423|1422|1418.75|7
1759905600000|2025-10-08 06:40:00|1424.5|1422.5|1422.25|1420.25|1425.75|1422.5|1421|1418.25|8
1759905900000|2025-10-08 06:45:00|1422|1420|1422|1420|1424.75|1421.5|1419.5|1417.5|13
1759906200000|2025-10-08 06:50:00|1421|1419|1420.25|1418.25|1423.25|1419.5|1420|1417.25|3
1759906500000|2025-10-08 06:55:00|1420|1418|1423.25|1421.25|1423.25|1421.25|1419.25|1416.25|21
1759906800000|2025-10-08 07:00:00|1424.75|1422.75|1421.25|1419.25|1427|1425|1421|1419|31
1759907100000|2025-10-08 07:05:00|1421.75|1419.75|1421.75|1419.75|1422.5|1420.5|1419.75|1417.25|8
1759907400000|2025-10-08 07:10:00|1422|1420|1426.25|1424.25|1428.75|1426|1422|1420|22
1759907700000|2025-10-08 07:15:00|1426|1424|1423.25|1421.25|1426.75|1424|1421|1418.75|12
1759908000000|2025-10-08 07:20:00|1423.5|1421.5|1425.75|1423.75|1427.75|1424.75|1423.5|1421.5|4
1759908300000|2025-10-08 07:25:00|1426|1424|1426.75|1424.75|1428|1426|1425.5|1423.5|10
1759908600000|2025-10-08 07:30:00|1426.5|1424.5|1423.25|1421.25|1426.5|1424.5|1423|1421|26
1759908900000|2025-10-08 07:35:00|1423.5|1421.5|1426.75|1424.75|1428.75|1426|1423.5|1421.5|9
1759909200000|2025-10-08 07:40:00|1426.5|1424.5|1428.75|1426.75|1429.5|1427.5|1426|1424|16
1759909500000|2025-10-08 07:45:00|1429|1427|1430.75|1428.75|1433.5|1431.5|1428.75|1426.75|14
1759909800000|2025-10-08 07:50:00|1431.25|1429.25|1430.75|1428.75|1433.75|1431.75|1428.75|1426.75|42
1759910100000|2025-10-08 07:55:00|1431|1429|1432.75|1430.75|1433.5|1430.75|1428.75|1426.75|20
1759910400000|2025-10-08 08:00:00|1434.25|1432.25|1431.75|1429.75|1435.5|1432.75|1429.75|1427.75|32
1759910700000|2025-10-08 08:05:00|1431.5|1429.5|1433.5|1431.5|1436.25|1433.25|1431.25|1429.25|10
1759911000000|2025-10-08 08:10:00|1432.75|1430.75|1432.75|1430.75|1435.75|1433.25|1430.75|1428.75|7
1759911300000|2025-10-08 08:15:00|1432.5|1430.5|1435.25|1433.25|1435.25|1433.25|1431|1428.25|18
1759911600000|2025-10-08 08:20:00|1435.5|1433.5|1435|1433|1438.25|1435.5|1435|1432.25|8
1759911900000|2025-10-08 08:25:00|1434.5|1432.5|1431.75|1429.75|1435.75|1433|1431.25|1429.25|8
1759912200000|2025-10-08 08:30:00|1431.5|1429.5|1432|1430|1435.75|1431.75|1431.5|1428.75|14
1759912500000|2025-10-08 08:35:00|1431.75|1429.75|1435|1433|1436|1434|1431.5|1429.5|15
1759912800000|2025-10-08 08:40:00|1434.75|1432.75|1433.75|1431.75|1434.75|1432.75|1432.25|1430.25|16
1759913100000|2025-10-08 08:45:00|1433.5|1431.5|1428.25|1426.25|1435|1433|1427.25|1425.25|32
1759913400000|2025-10-08 08:50:00|1427.5|1425.5|1431.25|1429.25|1431.75|1429.75|1426|1424|26
1759913700000|2025-10-08 08:55:00|1431.5|1429.5|1426.5|1424.5|1432.5|1430.5|1426.25|1424.25|35
1759914000000|2025-10-08 09:00:00|1426.75|1424.75|1422|1420|1426.75|1424.75|1420.25|1418.25|69
1759914300000|2025-10-08 09:05:00|1423|1421|1431.25|1429.25|1431.25|1429.25|1422.5|1420.5|41
1759914600000|2025-10-08 09:10:00|1431.75|1429.75|1431.25|1429.25|1432.75|1430.25|1430.25|1427.25|6
1759914900000|2025-10-08 09:15:00|1431.5|1429.5|1435.25|1433.25|1436.5|1434.5|1431.25|1429.25|22
1759915200000|2025-10-08 09:20:00|1435|1433|1434.25|1432.25|1436|1434|1434.25|1432.25|9
1759915500000|2025-10-08 09:25:00|1434.5|1432.5|1434.75|1432.75|1436|1434|1434|1432|6
1759915800000|2025-10-08 09:30:00|1435.25|1433.25|1435.75|1430.75|1437.25|1435|1433.5|1430.75|22
1759916100000|2025-10-08 09:35:00|1434.5|1432.5|1443.25|1441.25|1444.75|1442.75|1434.5|1432.5|55
1759916400000|2025-10-08 09:40:00|1442.25|1440.25|1441.25|1439.25|1443.25|1441.25|1439|1437|33
1759916700000|2025-10-08 09:45:00|1441.5|1439.5|1444.5|1442.5|1445.75|1443.5|1441.25|1439.25|24
1759917000000|2025-10-08 09:50:00|1444.75|1442.75|1443.5|1441.5|1444.75|1442.75|1442.25|1439.75|6
1759917300000|2025-10-08 09:55:00|1444|1442|1441|1439|1445.25|1442|1441|1439|26
1759917600000|2025-10-08 10:00:00|1439.5|1437.5|1444.75|1442.75|1447.25|1445|1438.75|1436.75|52
1759917900000|2025-10-08 10:05:00|1445.25|1443.25|1446|1444|1448.25|1445.25|1444.75|1442.75|11
1759918200000|2025-10-08 10:10:00|1445.25|1443.25|1446.75|1444.75|1451.75|1448.5|1445.25|1442.25|28
1759918500000|2025-10-08 10:15:00|1445.75|1443.75|1444.5|1442.5|1446.25|1444.25|1442.5|1440.5|21
1759918800000|2025-10-08 10:20:00|1443.5|1441.5|1440.25|1438.25|1444.75|1441.5|1440.25|1438.25|15
1759919100000|2025-10-08 10:25:00|1440|1438|1437.75|1435.75|1440|1438|1436|1434|25
1759919400000|2025-10-08 10:30:00|1438|1436|1438.25|1436.25|1439.25|1437.25|1435|1433|27
1759919700000|2025-10-08 10:35:00|1438|1436|1433|1431|1438|1436|1433|1431|15
1759920000000|2025-10-08 10:40:00|1433.75|1431.75|1430|1428|1435.25|1433|1430|1428|27
1759920300000|2025-10-08 10:45:00|1430.25|1428.25|1432.5|1430.5|1433.25|1431.25|1430|1427.25|11
1759920600000|2025-10-08 10:50:00|1432.75|1430.75|1431.5|1429.5|1434.5|1432.5|1430.75|1428.75|7
1759920900000|2025-10-08 10:55:00|1431.25|1429.25|1434.5|1432.5|1435.25|1433.25|1431.25|1429.25|8
1759921200000|2025-10-08 11:00:00|1435|1433|1435.75|1433.75|1437.5|1435.5|1432.5|1430.5|17
1759921500000|2025-10-08 11:05:00|1436|1434|1435.5|1433.5|1436|1434|1434.25|1432.25|2
1759921800000|2025-10-08 11:10:00|1435|1433|1432.75|1430.75|1436.5|1434.5|1432.5|1430.5|12
1759922100000|2025-10-08 11:15:00|1432.5|1430.5|1431.5|1429.5|1432.5|1430.5|1430|1428|11
1759922400000|2025-10-08 11:20:00|1432.25|1430.25|1434.25|1432.25|1434.75|1432.75|1430.5|1428.5|8
1759922700000|2025-10-08 11:25:00|1434|1432|1435.75|1433.75|1437|1435|1433.5|1431.5|13
1759923000000|2025-10-08 11:30:00|1435.5|1433.5|1430.25|1428.25|1435.75|1433.75|1429.5|1427.5|10
1759923300000|2025-10-08 11:35:00|1430|1428|1433|1431|1433|1431|1429.25|1427.25|21
1759923600000|2025-10-08 11:40:00|1434|1432|1436.25|1434.25|1436.25|1434.25|1433.75|1430.75|29
1759923900000|2025-10-08 11:45:00|1436|1434|1435|1433|1437.5|1435.5|1434.25|1432.25|8
1759924200000|2025-10-08 11:50:00|1435.75|1433.75|1433.75|1431.75|1437.75|1435|1433.75|1430.75|41
1759924500000|2025-10-08 11:55:00|1434|1432|1434.75|1432.75|1435.25|1433.25|1433.5|1430.25|5
1759924800000|2025-10-08 12:00:00|1435.5|1433.5|1442.75|1440.75|1442.75|1440.75|1435.25|1433.25|28
1759925100000|2025-10-08 12:05:00|1442.25|1440.25|1442.25|1440.25|1444|1442|1440.75|1438.75|15
1759925400000|2025-10-08 12:10:00|1441.75|1439.75|1440.25|1438.25|1441.75|1439.75|1439|1437|15
1759925700000|2025-10-08 12:15:00|1440|1438|1436|1434|1440.25|1438.25|1435.5|1433.5|31
1759926000000|2025-10-08 12:20:00|1435.75|1433.75|1428.75|1426.75|1436.25|1434.25|1428.75|1426.75|30
1759926300000|2025-10-08 12:25:00|1428.25|1426.25|1428.25|1426.25|1432.25|1430.25|1426.75|1424.75|45
1759926600000|2025-10-08 12:30:00|1429.5|1427.5|1435.75|1433.75|1436.75|1434.75|1429|1427|63
1759926900000|2025-10-08 12:35:00|1435.5|1433.5|1437.75|1435.75|1438.25|1436.25|1435.25|1433.25|30
1759927200000|2025-10-08 12:40:00|1437.5|1435.5|1441.75|1436.75|1442.25|1440.25|1436.5|1434.5|57
1759927500000|2025-10-08 12:45:00|1440.5|1438.5|1450.5|1448.5|1450.5|1448.5|1440.25|1438.25|65
1759927800000|2025-10-08 12:50:00|1450|1448|1452.25|1450.25|1459|1457|1448|1446|122
1759928100000|2025-10-08 12:55:00|1452|1450|1466.25|1464.25|1466.5|1464.5|1451.75|1449.75|101
1759928400000|2025-10-08 13:00:00|1466|1464|1463.5|1461.5|1471.25|1469.25|1462.25|1460.25|111
1759928700000|2025-10-08 13:05:00|1463.25|1461.25|1458.5|1456.5|1464.25|1462|1456.5|1454.5|72
1759929000000|2025-10-08 13:10:00|1460.25|1455.25|1465.5|1463.5|1467.25|1464.25|1458.25|1455.25|36
1759929300000|2025-10-08 13:15:00|1466.25|1464.25|1469.5|1467.5|1474.5|1472.5|1466.25|1464.25|120
1759929600000|2025-10-08 13:20:00|1469.75|1467.75|1469.75|1467.75|1470.75|1468.75|1461.75|1459.75|104
1759929900000|2025-10-08 13:25:00|1470|1468|1467.5|1465.5|1474.25|1471.75|1466|1463.25|121
1759930200000|2025-10-08 13:30:00|1466.75|1464.75|1463.75|1461.75|1468.5|1466.5|1463|1461|108
1759930500000|2025-10-08 13:35:00|1463.5|1461.5|1475.75|1473.75|1477.25|1475.25|1460.5|1458.5|141
1759930800000|2025-10-08 13:40:00|1476.5|1474.5|1473.25|1471.25|1481.75|1479.75|1471.75|1468.25|99
1759931100000|2025-10-08 13:45:00|1472.5|1470.5|1476.75|1474.75|1477.75|1475.75|1472.25|1469|42
1759931400000|2025-10-08 13:50:00|1476.5|1474.5|1478.75|1476.75|1481|1479|1475.25|1473.25|92
1759931700000|2025-10-08 13:55:00|1479.5|1477.5|1479.25|1477.25|1479.75|1477.75|1476.25|1472.75|114
1759932000000|2025-10-08 14:00:00|1480.5|1478.5|1483|1481|1483.5|1481.5|1475.75|1473.25|70
1759932300000|2025-10-08 14:05:00|1483.25|1481.25|1476.5|1474.5|1484|1482|1474.5|1472.5|125
1759932600000|2025-10-08 14:10:00|1476|1474|1478|1476|1482.25|1478.75|1475.25|1472.25|93
1759932900000|2025-10-08 14:15:00|1479.75|1474.75|1483.25|1481.25|1483.25|1481.25|1476|1473.25|30
1759933200000|2025-10-08 14:20:00|1482.75|1480.75|1482.75|1480.75|1486.5|1484.5|1482.5|1480.5|56
1759933500000|2025-10-08 14:25:00|1483|1481|1489.25|1487.25|1493.25|1491.25|1483|1481|76
1759933800000|2025-10-08 14:30:00|1489.5|1487.5|1487.25|1485.25|1491.75|1489.75|1485.75|1483.75|61
1759934100000|2025-10-08 14:35:00|1487.75|1485.75|1489.75|1487.75|1492.5|1489|1487|1485|39
1759934400000|2025-10-08 14:40:00|1489.5|1487.5|1478.25|1473.25|1489.5|1487.5|1476|1472.75|72
1759934700000|2025-10-08 14:45:00|1477|1475|1478.75|1473.75|1483.75|1480|1476.25|1473.75|41
1759935000000|2025-10-08 14:50:00|1479|1474|1475.5|1473.5|1480.75|1477.25|1474.5|1471.75|37
1759935300000|2025-10-08 14:55:00|1475|1473|1473.75|1471.75|1476.75|1474.75|1470.75|1468.75|72
1759935600000|2025-10-08 15:00:00|1474|1472|1480|1478|1483.75|1480|1474|1471.25|83
1759935900000|2025-10-08 15:05:00|1480.25|1478.25|1476.75|1474.75|1482.75|1480.75|1473.5|1471.25|54
1759936200000|2025-10-08 15:10:00|1477|1475|1471.25|1469.25|1479.25|1476|1470.75|1467.75|40
1759936500000|2025-10-08 15:15:00|1471.5|1469.5|1473.25|1471.25|1476.75|1474.25|1471.5|1468.75|32
1759936800000|2025-10-08 15:20:00|1473.5|1471.5|1485.75|1483.75|1485.75|1483.75|1473.25|1471.25|52
1759937100000|2025-10-08 15:25:00|1485.5|1483.5|1483.25|1481.25|1486.25|1484.25|1482.75|1480.75|42
1759937400000|2025-10-08 15:30:00|1483.5|1481.5|1477.75|1472.75|1484.75|1482.75|1475|1471.75|69
1759937700000|2025-10-08 15:35:00|1476.5|1474.5|1479.5|1477.5|1479.5|1477.5|1476.5|1472.75|32
1759938000000|2025-10-08 15:40:00|1479.25|1477.25|1480.5|1478.5|1482|1480|1479|1477|51
1759938300000|2025-10-08 15:45:00|1480.25|1478.25|1480.75|1478.75|1482|1480|1479.25|1477.25|28
1759938600000|2025-10-08 15:50:00|1481|1479|1476.25|1474.25|1482|1480|1476.25|1474.25|42
1759938900000|2025-10-08 15:55:00|1476|1474|1475.25|1473.25|1477.75|1475.75|1473.25|1471.25|32
1759939200000|2025-10-08 16:00:00|1475.5|1473.5|1475.5|1473.5|1479|1477|1474.5|1472.5|42
1759939500000|2025-10-08 16:05:00|1476.25|1474.25|1474.5|1472.5|1476.25|1474.25|1472.5|1470.5|13
1759939800000|2025-10-08 16:10:00|1474.75|1472.75|1480.75|1478.75|1482|1480|1474.75|1472.75|39
1759940100000|2025-10-08 16:15:00|1480|1478|1483.75|1481.75|1485|1483|1478.5|1476.5|59
1759940400000|2025-10-08 16:20:00|1483.5|1481.5|1483.5|1481.5|1487.75|1485.75|1482.5|1480.5|87
1759940700000|2025-10-08 16:25:00|1483.25|1481.25|1482.75|1480.75|1483.75|1481.75|1482|1480|22
1759941000000|2025-10-08 16:30:00|1483|1481|1485.5|1483.5|1487|1485|1482.75|1480.75|50
1759941300000|2025-10-08 16:35:00|1485.75|1483.75|1484.75|1482.75|1485.75|1483.75|1482.75|1480.75|13
1759941600000|2025-10-08 16:40:00|1484.5|1482.5|1482|1480|1484.5|1482.5|1482|1480|17
1759941900000|2025-10-08 16:45:00|1482.5|1480.5|1481.75|1479.75|1483|1481|1480|1478|64
1759942200000|2025-10-08 16:50:00|1482|1480|1484.5|1482.5|1487|1485|1482|1480|52
1759942500000|2025-10-08 16:55:00|1484.75|1482.75|1484.25|1482.25|1485|1483|1482.25|1480.25|129
1759942800000|2025-10-08 17:00:00|1484.5|1482.5|1488.25|1486.25|1489.25|1487.25|1482.75|1479.75|108
1759943100000|2025-10-08 17:05:00|1488|1486|1492|1490|1492|1490|1487.75|1485.75|21
1759943400000|2025-10-08 17:10:00|1491.5|1489.5|1489|1487|1491.75|1489.75|1489|1487|18
1759943700000|2025-10-08 17:15:00|1488.75|1486.75|1487|1485|1490.25|1488.25|1487|1485|24
1759944000000|2025-10-08 17:20:00|1487.75|1485.75|1488.25|1486.25|1490|1488|1487.25|1485.25|39
1759944300000|2025-10-08 17:25:00|1488.5|1486.5|1488|1486|1490.25|1488.25|1487.5|1485.5|20
1759944600000|2025-10-08 17:30:00|1488.25|1486.25|1485.75|1483.75|1488.25|1486.25|1483.5|1481.5|61
1759944900000|2025-10-08 17:35:00|1486|1484|1489|1487|1489|1487|1484.25|1482.25|18
1759945200000|2025-10-08 17:40:00|1489.25|1487.25|1492.5|1490.5|1493.25|1491.25|1488.75|1486.75|51
1759945500000|2025-10-08 17:45:00|1492.75|1490.75|1494|1492|1494|1492|1492.5|1490.5|15
1759945800000|2025-10-08 17:50:00|1494.25|1492.25|1492.25|1490.25|1494.5|1492.5|1491.5|1489.5|23
1759946100000|2025-10-08 17:55:00|1492.5|1490.5|1495.75|1490.75|1495.75|1492.25|1492.5|1490.5|23
1759946400000|2025-10-08 18:00:00|1494|1492|1489.75|1487.75|1494|1492|1489.75|1487.75|19
1759946700000|2025-10-08 18:05:00|1489.5|1487.5|1491.25|1489.25|1491.25|1489.25|1488|1486|21
1759947000000|2025-10-08 18:10:00|1491|1489|1488.5|1486.5|1492|1490|1487.25|1485.25|18
1759947300000|2025-10-08 18:15:00|1488.25|1486.25|1487|1485|1490.25|1487.5|1485.75|1483.75|55
1759947600000|2025-10-08 18:20:00|1487.5|1485.5|1489.5|1487.5|1491.25|1487.5|1486.75|1484.75|15
1759947900000|2025-10-08 18:25:00|1489.75|1487.75|1487.25|1485.25|1490|1488|1485.5|1483.5|42
1759948200000|2025-10-08 18:30:00|1487.5|1485.5|1487.75|1485.75|1490.25|1488.25|1486.75|1484.75|49
1759948500000|2025-10-08 18:35:00|1487.5|1485.5|1489|1487|1490.75|1488.25|1487.5|1485.5|16
1759948800000|2025-10-08 18:40:00|1488.75|1486.75|1487|1485|1490|1488|1486.75|1484.75|13
1759949100000|2025-10-08 18:45:00|1488|1486|1489.25|1487.25|1489.75|1487.75|1487.75|1485.75|16
1759949400000|2025-10-08 18:50:00|1489.5|1487.5|1489.75|1487.75|1490.5|1488.5|1489|1487|9
1759949700000|2025-10-08 18:55:00|1490.25|1488.25|1492.25|1490.25|1492.75|1490.75|1490|1488|16
1759950000000|2025-10-08 19:00:00|1492.5|1490.5|1494.5|1492.5|1496.25|1494.25|1492.25|1490.25|24
1759950300000|2025-10-08 19:05:00|1494.25|1492.25|1482.25|1480.25|1494.25|1492.25|1481.5|1479.5|87
1759950600000|2025-10-08 19:10:00|1482|1480|1488.5|1486.5|1488.75|1486.75|1481.75|1479.75|39
1759950900000|2025-10-08 19:15:00|1488.25|1486.25|1489.75|1487.75|1490|1488|1486.25|1483.5|8
1759951200000|2025-10-08 19:20:00|1489.5|1487.5|1494.25|1492.25|1495|1493|1489.5|1486.75|28
1759951500000|2025-10-08 19:25:00|1494|1492|1495.75|1493.75|1497.25|1495.25|1493.25|1491.25|35
1759951800000|2025-10-08 19:30:00|1495.5|1493.5|1496.75|1494.75|1500|1498|1495.5|1493.5|23
1759952100000|2025-10-08 19:35:00|1496.5|1494.5|1499.75|1497.75|1501.25|1498|1496.25|1494.25|10
1759952400000|2025-10-08 19:40:00|1500|1498|1497|1495|1502.25|1500.25|1496.75|1494.75|64
1759952700000|2025-10-08 19:45:00|1497.75|1495.75|1504.75|1502.75|1504.75|1502.75|1496.75|1494.75|63
1759953000000|2025-10-08 19:50:00|1504.5|1502.5|1507|1505|1513.25|1510.25|1504|1501.25|62
1759953300000|2025-10-08 19:55:00|1507.25|1505.25|1504.25|1502.25|1507.75|1505.75|1503.25|1501.25|48
1759953600000|2025-10-08 20:00:00|1504|1502|1505.25|1503.25|1506|1503.25|1502.25|1500.25|7
1759953900000|2025-10-08 20:05:00|1504.75|1502.75|1496.5|1494.5|1504.75|1502.75|1496.5|1493.75|55
1759954200000|2025-10-08 20:10:00|1496.75|1494.75|1498.25|1496.25|1498.5|1496.5|1496|1494|8
1759954500000|2025-10-08 20:15:00|1498.5|1496.5|1500.75|1498.75|1501.75|1499.75|1498.5|1496.5|13
1759954800000|2025-10-08 20:20:00|1500.5|1498.5|1496.75|1494.75|1500.5|1498.5|1496.75|1494.75|10
1759955100000|2025-10-08 20:25:00|1496.5|1494.5|1497.25|1495.25|1498.25|1496.25|1496.5|1494.5|9
1759955400000|2025-10-08 20:30:00|1497.5|1495.5|1493.5|1491.5|1497.5|1495.5|1492.5|1490.5|9
1759955700000|2025-10-08 20:35:00|1493.75|1491.75|1490.5|1488.5|1493.75|1491.75|1490|1488|24
1759956000000|2025-10-08 20:40:00|1490.25|1488.25|1486.75|1484.75|1492.25|1489|1484.25|1482.25|20
1759956300000|2025-10-08 20:45:00|1486.5|1484.5|1489.5|1487.5|1491.75|1488.75|1486.5|1484.5|9
1759956600000|2025-10-08 20:50:00|1488.5|1486.5|1485.25|1483.25|1488.5|1486.5|1484|1481.25|22
1759956900000|2025-10-08 20:55:00|1485|1483|1483|1481|1487.25|1485.25|1483|1481|18
1759960800000|2025-10-08 22:00:00|1485|1480|1479.75|1474.75|1485.75|1482|1479.5|1474.5|10
1759961100000|2025-10-08 22:05:00|1480|1475|1475.25|1470.25|1480.25|1475.25|1475.25|1470.25|20
1759961400000|2025-10-08 22:10:00|1475|1470|1480.5|1475.5|1480.5|1475.5|1474.75|1469.75|7
1759961700000|2025-10-08 22:15:00|1476.5|1474.5|1479.25|1477.25|1480.25|1477.25|1476.25|1473|2
1759962000000|2025-10-08 22:20:00|1483.25|1478.25|1482.25|1477.25|1483.25|1480.25|1481|1476|8
1759962300000|2025-10-08 22:25:00|1480|1478|1482|1480|1483.75|1480|1480|1477.5|1
1759962600000|2025-10-08 22:30:00|1482.75|1477.75|1478.5|1476.5|1483.25|1479.5|1477.5|1475|9
1759962900000|2025-10-08 22:35:00|1478.25|1476.25|1477.75|1472.75|1478.5|1476.25|1477.75|1472.75|1
1759963200000|2025-10-08 22:40:00|1478|1473|1476.5|1474.5|1478.25|1474.5|1476|1472.75|1
1759963500000|2025-10-08 22:45:00|1479.25|1474.25|1479.75|1474.75|1480|1475|1476.25|1473.25|7
1759963800000|2025-10-08 22:50:00|1479.5|1474.5|1478.5|1476.5|1479.5|1476.5|1477|1474.5|2
1759964100000|2025-10-08 22:55:00|1479.5|1474.5|1479.5|1474.5|1479.5|1474.5|1479.5|1474.5|1
1759964400000|2025-10-08 23:00:00|1479|1474|1477|1472|1479|1474|1477|1472|5
1759964700000|2025-10-08 23:05:00|1474.75|1469.75|1475.5|1470.5|1475.5|1470.75|1472|1468.75|12
1759965000000|2025-10-08 23:10:00|1475.75|1470.75|1475.75|1470.75|1475.75|1472.5|1474.5|1470.25|2
1759965300000|2025-10-08 23:15:00|1474.5|1472.5|1478.75|1473.75|1479.25|1474.25|1474|1470.75|5
1759965600000|2025-10-08 23:20:00|1479.5|1474.5|1477.5|1472.5|1479.5|1475|1477|1472.5|1
1759965900000|2025-10-08 23:25:00|1477|1472|1477|1472|1477|1472|1477|1472|1
1759966800000|2025-10-08 23:40:00|1477.5|1472.5|1476.75|1471.75|1477.5|1473|1475|1471|2
1759967100000|2025-10-08 23:45:00|1476.5|1471.5|1466.5|1461.5|1476.5|1471.5|1466.5|1461.5|15
1759967400000|2025-10-08 23:50:00|1466.75|1461.75|1466.75|1461.75|1467|1464.25|1460.25|1456|26
1759967700000|2025-10-08 23:55:00|1468|1463|1466.75|1461.75|1468.75|1466|1466.25|1461.25|4
1759968000000|2025-10-09 00:00:00|1466.5|1461.5|1475.5|1470.5|1475.75|1470.75|1465|1461.25|25
1759968300000|2025-10-09 00:05:00|1475.25|1470.25|1470|1465|1477.25|1474.25|1469.75|1464.75|19
1759968600000|2025-10-09 00:10:00|1470.25|1465.25|1473.75|1468.75|1473.75|1471.25|1468.5|1465.25|7
1759968900000|2025-10-09 00:15:00|1474|1469|1476.75|1471.75|1476.75|1472.5|1472.25|1468.75|5
1759969200000|2025-10-09 00:20:00|1475|1473|1481.25|1479.25|1483|1479.25|1475|1471.5|30
1759969500000|2025-10-09 00:25:00|1481|1479|1481|1479|1483.75|1480.25|1479|1475.25|25
1759969800000|2025-10-09 00:30:00|1482|1477|1483|1481|1485.25|1482|1480.5|1477|15
1759970100000|2025-10-09 00:35:00|1484.25|1479.25|1486.5|1484.5|1492.25|1489|1482|1479.25|16
1759970400000|2025-10-09 00:40:00|1486.25|1484.25|1481.75|1476.75|1487.75|1484.5|1479.75|1476.25|30
1759970700000|2025-10-09 00:45:00|1480|1478|1480.25|1475.25|1481.5|1478|1477|1474.25|11
1759971000000|2025-10-09 00:50:00|1478.5|1476.5|1477.75|1475.75|1480.5|1476.5|1477.75|1474.75|3
1759971300000|2025-10-09 00:55:00|1478|1476|1477|1475|1479.25|1476.25|1476|1472.75|13
1759971600000|2025-10-09 01:00:00|1478.75|1473.75|1471.25|1466.25|1480.25|1477.25|1470.25|1465.25|13
1759971900000|2025-10-09 01:05:00|1471.5|1466.5|1469.5|1464.5|1471.75|1469.25|1464.5|1461.75|23
1759972200000|2025-10-09 01:10:00|1469.75|1464.75|1474|1472|1479|1474.5|1469.75|1464.75|13
1759972500000|2025-10-09 01:15:00|1475.75|1470.75|1480.5|1475.5|1482.25|1479|1474|1470.75|11
1759972800000|2025-10-09 01:20:00|1480.75|1475.75|1480.75|1475.75|1481.25|1477|1476.5|1472.75|13
1759973100000|2025-10-09 01:25:00|1480.25|1478.25|1491.75|1486.75|1492.75|1489.75|1479.75|1476.75|62
1759973400000|2025-10-09 01:30:00|1492|1487|1491.5|1486.5|1495.25|1491.5|1489|1485.25|13
1759973700000|2025-10-09 01:35:00|1490.25|1485.25|1494|1489|1494|1489|1486.75|1483.75|17
1759974000000|2025-10-09 01:40:00|1493.25|1488.25|1494|1492|1495.25|1492.5|1491.75|1486.75|11
1759974300000|2025-10-09 01:45:00|1495.25|1490.25|1482.5|1480.5|1495.25|1491.5|1481.5|1479.5|21
1759974600000|2025-10-09 01:50:00|1481.5|1479.5|1476|1474|1482.75|1479.75|1475.25|1472|28
1759974900000|2025-10-09 01:55:00|1475.75|1473.75|1476|1474|1478.25|1474|1473|1469.75|7
1759975200000|2025-10-09 02:00:00|1477.75|1472.75|1478.25|1473.25|1479.5|1475.5|1475.5|1471.5|6
1759975500000|2025-10-09 02:05:00|1478|1473|1480|1475|1481.75|1478|1477.5|1473|2
1759975800000|2025-10-09 02:10:00|1480.25|1475.25|1480.5|1478.5|1481.75|1478.75|1477.25|1473.5|1
1759976100000|2025-10-09 02:15:00|1480.75|1478.75|1482.25|1480.25|1484.25|1480.5|1475.75|1472.75|17
1759976400000|2025-10-09 02:20:00|1481.5|1479.5|1487.25|1485.25|1488.75|1485.25|1481.25|1478.25|14
1759976700000|2025-10-09 02:25:00|1487.5|1485.5|1482|1480|1489.5|1485.5|1480.75|1478.25|13
1759977000000|2025-10-09 02:30:00|1481.75|1479.75|1474|1472|1482.75|1480|1474|1472|33
1759977300000|2025-10-09 02:35:00|1476.25|1471.25|1480.25|1475.25|1480.75|1475.75|1475|1471.25|2
1759977600000|2025-10-09 02:40:00|1478.5|1476.5|1481|1479|1482.5|1479|1478.25|1476.25|2
1759977900000|2025-10-09 02:45:00|1481.5|1479.5|1482.75|1477.75|1483.25|1480|1480.5|1477.75|4
1759978200000|2025-10-09 02:50:00|1483|1478|1483.75|1481.75|1484.75|1481.75|1480.5|1478|5
1759978500000|2025-10-09 02:55:00|1487.75|1482.75|1482.25|1477.25|1488.25|1484.5|1480.25|1477.25|18
1759978800000|2025-10-09 03:00:00|1483.5|1478.5|1485|1480|1486.75|1483|1482.75|1478.5|8
1759979100000|2025-10-09 03:05:00|1484.75|1479.75|1485.25|1480.25|1486|1481|1484.75|1479.75|0
1759979400000|2025-10-09 03:10:00|1485.5|1480.5|1488|1486|1489.75|1486.75|1485.25|1480.25|8
1759979700000|2025-10-09 03:15:00|1488.5|1486.5|1488.75|1486.75|1493.25|1490.25|1487.75|1484.75|19
1759980000000|2025-10-09 03:20:00|1491|1486|1503.5|1498.5|1506.25|1503|1491|1486|54
1759980300000|2025-10-09 03:25:00|1503.25|1498.25|1501.25|1499.25|1503.75|1499.75|1499.5|1496|7
1759980600000|2025-10-09 03:30:00|1501.5|1499.5|1503.75|1498.75|1504.75|1502|1501|1497.75|18
1759980900000|2025-10-09 03:35:00|1504|1499|1505|1503|1509|1506|1503.75|1498.75|25
1759981200000|2025-10-09 03:40:00|1506.75|1501.75|1503|1501|1509|1505.75|1501|1497.25|21
1759981500000|2025-10-09 03:45:00|1504.75|1502.75|1507|1502|1509.25|1506.25|1504.5|1500.5|7
1759981800000|2025-10-09 03:50:00|1506.5|1504.5|1504.75|1502.75|1508.25|1505|1504.25|1500.25|8
1759982100000|2025-10-09 03:55:00|1504.5|1502.5|1506|1504|1506.5|1504.5|1504.5|1500.75|2
1759982400000|2025-10-09 04:00:00|1507.75|1502.75|1507.5|1502.5|1508.75|1505.75|1505|1501.25|12
1759982700000|2025-10-09 04:05:00|1507.75|1502.75|1507.5|1505.5|1508.75|1505.5|1506.5|1502.25|1
1759983000000|2025-10-09 04:10:00|1507.75|1502.75|1508|1506|1509.75|1506.75|1506.5|1502|19
1759983300000|2025-10-09 04:15:00|1508.25|1506.25|1505.5|1503.5|1509.75|1506.5|1505.5|1503.5|7
1759983600000|2025-10-09 04:20:00|1506.75|1501.75|1506.75|1501.75|1506.75|1503.5|1503.75|1501.75|8
1759983900000|2025-10-09 04:25:00|1505.5|1503.5|1509.25|1504.25|1509.25|1505.75|1505.5|1501.75|3
1759984200000|2025-10-09 04:30:00|1506|1504|1506.25|1504.25|1508.75|1504.5|1505.25|1502.25|8
1759984500000|2025-10-09 04:35:00|1506.5|1504.5|1508.25|1503.25|1508.75|1505|1505|1502.5|6
1759984800000|2025-10-09 04:40:00|1508.5|1503.5|1508.75|1503.75|1509.25|1506.25|1506.5|1502.5|2
1759985100000|2025-10-09 04:45:00|1507|1505|1508.5|1506.5|1509|1507|1507|1503.75|3
1759985400000|2025-10-09 04:50:00|1509|1504|1507.5|1505.5|1509.25|1505.5|1507.5|1503.5|2
1759985700000|2025-10-09 04:55:00|1507.25|1505.25|1511.25|1506.25|1514.25|1511|1505.75|1502.5|23
1759986000000|2025-10-09 05:00:00|1510.25|1508.25|1514|1512|1515.75|1512|1508.5|1504.75|10
1759986300000|2025-10-09 05:05:00|1514.5|1512.5|1509.5|1507.5|1515.75|1513.5|1509.5|1505.5|35
1759986600000|2025-10-09 05:10:00|1510.75|1505.75|1508.25|1503.25|1510.75|1507.75|1501.75|1499.75|25
1759986900000|2025-10-09 05:15:00|1507|1505|1501|1499|1507.5|1505.5|1500|1496.25|16
1759987200000|2025-10-09 05:20:00|1501.75|1496.75|1505.25|1500.25|1505.25|1501.25|1500.25|1496.75|16
1759987500000|2025-10-09 05:25:00|1504|1502|1505.5|1503.5|1505.75|1503.5|1504|1500|5
1759987800000|2025-10-09 05:30:00|1506.75|1504.75|1508.5|1506.5|1512.75|1509.5|1506.5|1502.5|13
1759988100000|2025-10-09 05:35:00|1509.75|1504.75|1511.75|1506.75|1511.75|1508.5|1507.75|1504.75|9
1759988400000|2025-10-09 05:40:00|1510.5|1508.5|1507|1505|1511.75|1508.5|1507|1503.25|9
1759988700000|2025-10-09 05:45:00|1506|1504|1506.75|1501.75|1507.25|1504.5|1504.5|1501.25|11
1759989000000|2025-10-09 05:50:00|1509.25|1504.25|1512.25|1507.25|1512.25|1509|1508.5|1504.25|17
1759989300000|2025-10-09 05:55:00|1510.5|1508.5|1513|1508|1519.25|1515.25|1510.5|1507.25|37
1759989600000|2025-10-09 06:00:00|1516|1511|1515|1513|1516.25|1513|1513.75|1508.75|18
1759989900000|2025-10-09 06:05:00|1514.75|1512.75|1515.75|1510.75|1516.25|1513.75|1512.25|1509.5|10
1759990200000|2025-10-09 06:10:00|1515.5|1510.5|1507.25|1502.25|1515.75|1512.5|1504.75|1502.25|18
1759990500000|2025-10-09 06:15:00|1506|1504|1507|1505|1510.25|1508|1506|1503.75|18
1759990800000|2025-10-09 06:20:00|1506.75|1504.75|1505.75|1503.75|1508.25|1505.25|1503.5|1499.5|11
1759991100000|2025-10-09 06:25:00|1506.25|1501.25|1497.5|1495.5|1506.75|1503|1494.5|1490.75|47
1759991400000|2025-10-09 06:30:00|1498.25|1493.25|1501.5|1499.5|1503.25|1499.5|1497|1493.25|18
1759991700000|2025-10-09 06:35:00|1503.25|1498.25|1506.25|1501.25|1506.5|1501.5|1501.75|1497|10
1759992000000|2025-10-09 06:40:00|1505.75|1500.75|1504|1499|1505.75|1500.75|1501|1497|5
1759992300000|2025-10-09 06:45:00|1503.75|1498.75|1499.25|1494.25|1505.25|1501.5|1495|1490.5|18
1759992600000|2025-10-09 06:50:00|1499|1494|1499|1494|1501|1496|1496.75|1491.75|5
1759992900000|2025-10-09 06:55:00|1498.75|1493.75|1496.25|1491.25|1499|1494|1493.5|1490.75|8
1759993200000|2025-10-09 07:00:00|1498.5|1493.5|1506.5|1504.5|1507.25|1504.5|1498.5|1493.5|40
1759993500000|2025-10-09 07:05:00|1505|1503|1510.5|1508.5|1512.5|1508.5|1504.75|1501.75|25
1759993800000|2025-10-09 07:10:00|1510.25|1508.25|1507|1505|1510.25|1508.25|1505.25|1502.25|27
1759994100000|2025-10-09 07:15:00|1506.75|1504.75|1506.75|1504.75|1508.75|1505.5|1504.75|1502.75|8
1759994400000|2025-10-09 07:20:00|1507|1505|1509|1507|1511.25|1508.75|1505.75|1502.25|16
1759994700000|2025-10-09 07:25:00|1508.75|1506.75|1508.75|1506.75|1509.75|1507.75|1506|1504|15
1759995000000|2025-10-09 07:30:00|1508.5|1506.5|1509.25|1507.25|1511.25|1508.5|1507.25|1505.25|16
1759995300000|2025-10-09 07:35:00|1509.5|1507.5|1495.5|1493.5|1509.5|1507.5|1495.25|1493.25|69
1759995600000|2025-10-09 07:40:00|1495.25|1493.25|1499|1497|1502.25|1498.25|1495.25|1493.25|30
1759995900000|2025-10-09 07:45:00|1498.75|1496.75|1496.25|1494.25|1503.75|1500|1495|1491.75|38
1759996200000|2025-10-09 07:50:00|1498.75|1493.75|1497|1495|1499|1497|1493|1489.75|31
1759996500000|2025-10-09 07:55:00|1496.75|1494.75|1500.75|1495.75|1500.75|1497.5|1496.75|1493.75|12
1759996800000|2025-10-09 08:00:00|1499.5|1497.5|1495|1493|1499.75|1497.75|1493.5|1490.25|33
1759997100000|2025-10-09 08:05:00|1494.75|1492.75|1493.75|1491.75|1495.75|1492.75|1491.5|1489.5|25
1759997400000|2025-10-09 08:10:00|1494|1492|1497.25|1495.25|1498|1496|1494|1491.25|10
1759997700000|2025-10-09 08:15:00|1498.25|1493.25|1500|1498|1502.75|1499.75|1497|1493.25|6
1759998000000|2025-10-09 08:20:00|1501|1499|1501.25|1499.25|1501.75|1499.25|1498|1494.75|15
1759998300000|2025-10-09 08:25:00|1501.5|1499.5|1501|1499|1502|1499.5|1499.75|1496.25|6
1759998600000|2025-10-09 08:30:00|1500.75|1498.75|1502.5|1500.5|1503.25|1501.25|1500|1496.75|10
1759998900000|2025-10-09 08:35:00|1501.75|1499.75|1500.25|1498.25|1506|1503.5|1500.25|1497.75|22
1759999200000|2025-10-09 08:40:00|1501|1499|1503|1501|1503.75|1501|1500.75|1498.25|12
1759999500000|2025-10-09 08:45:00|1503.5|1501.5|1507.25|1505.25|1508.75|1505.5|1503.5|1501.5|22
1759999800000|2025-10-09 08:50:00|1508|1506|1508.75|1506.75|1508.75|1506.75|1506.5|1503.25|7
1760000100000|2025-10-09 08:55:00|1508|1506|1514.75|1512.75|1516.75|1513|1507|1505|37
1760000400000|2025-10-09 09:00:00|1517|1512|1515.75|1510.75|1518.5|1516.5|1513.5|1510.25|48
1760000700000|2025-10-09 09:05:00|1516|1511|1516.75|1514.75|1518.75|1516|1513.75|1510.75|11
1760001000000|2025-10-09 09:10:00|1517.25|1515.25|1519.25|1517.25|1522|1518|1513.75|1510.75|36
1760001300000|2025-10-09 09:15:00|1519.75|1517.75|1526.25|1524.25|1533|1528.5|1519.75|1517.75|110
1760001600000|2025-10-09 09:20:00|1526.5|1524.5|1529.25|1524.25|1530.75|1527|1526.25|1524.25|12
1760001900000|2025-10-09 09:25:00|1528|1526|1531.25|1526.25|1532.5|1529.25|1527.25|1524.25|14
1760002200000|2025-10-09 09:30:00|1531.5|1526.5|1524.75|1522.75|1531.75|1528|1524.5|1522.25|13
1760002500000|2025-10-09 09:35:00|1525|1523|1525.75|1523.75|1527|1525|1524|1520.75|22
1760002800000|2025-10-09 09:40:00|1526.75|1521.75|1530.5|1528.5|1532.75|1529.75|1524.75|1521.75|30
1760003100000|2025-10-09 09:45:00|1531.75|1526.75|1527.25|1522.25|1532.75|1529|1527|1522.25|15
1760003400000|2025-10-09 09:50:00|1528|1523|1525.75|1520.75|1529.5|1524.75|1524|1520.75|6
1760003700000|2025-10-09 09:55:00|1524|1522|1521.25|1519.25|1525.75|1522|1519|1516.25|37
1760004000000|2025-10-09 10:00:00|1521.5|1519.5|1525|1520|1528|1523.5|1521.5|1519.5|11
1760004300000|2025-10-09 10:05:00|1524.75|1519.75|1524|1522|1524.75|1522|1520.25|1516.75|13
1760004600000|2025-10-09 10:10:00|1522.5|1520.5|1526.25|1521.25|1526.25|1523.25|1520.75|1518.75|33
1760004900000|2025-10-09 10:15:00|1526|1521|1522|1520|1526.25|1521.5|1522|1520|5
1760005200000|2025-10-09 10:20:00|1522.25|1520.25|1522.75|1520.75|1522.75|1520.75|1521.5|1519.5|6
1760005500000|2025-10-09 10:25:00|1522.5|1520.5|1522.5|1520.5|1525.25|1522.25|1522|1519.75|10
1760005800000|2025-10-09 10:30:00|1524.25|1519.25|1518.5|1516.5|1524.25|1520.5|1518.5|1516.25|17
1760006100000|2025-10-09 10:35:00|1517.75|1515.75|1516.75|1514.75|1518.75|1516|1513.5|1511.5|42
1760006400000|2025-10-09 10:40:00|1517|1515|1515|1513|1517.25|1515.25|1513.25|1511.25|23
1760006700000|2025-10-09 10:45:00|1514.75|1512.75|1515.25|1513.25|1517.25|1515.25|1514.25|1512.25|20
1760007000000|2025-10-09 10:50:00|1513.25|1511.25|1512.25|1510.25|1513.75|1511.75|1511.5|1509.5|19
1760007300000|2025-10-09 10:55:00|1512|1510|1516|1514|1517.75|1515.75|1510.75|1508.75|31
1760007600000|2025-10-09 11:00:00|1516.25|1514.25|1520|1518|1522.75|1520.5|1516.25|1514.25|40
1760007900000|2025-10-09 11:05:00|1521.25|1516.25|1519.75|1514.75|1521.75|1519.25|1514.5|1511.75|27
1760008200000|2025-10-09 11:10:00|1518.5|1516.5|1520.25|1515.25|1520.75|1517.5|1517|1512.75|10
1760008500000|2025-10-09 11:15:00|1520|1515|1519.25|1517.25|1520.25|1517.25|1514.75|1511.75|12
1760008800000|2025-10-09 11:20:00|1521.25|1516.25|1516.75|1514.75|1521.25|1519|1516.75|1514.25|16
1760009100000|2025-10-09 11:25:00|1516.5|1514.5|1519.5|1517.5|1520.25|1518.25|1516.5|1514.5|8
1760009400000|2025-10-09 11:30:00|1519.75|1517.75|1522.25|1520.25|1522.5|1520.5|1518|1516|20
1760009700000|2025-10-09 11:35:00|1524.75|1519.75|1525|1523|1526.25|1523.5|1523.25|1519.75|14
1760010000000|2025-10-09 11:40:00|1526.25|1521.25|1523.5|1521.5|1526.25|1523|1523.5|1521.25|6
1760010300000|2025-10-09 11:45:00|1523.25|1521.25|1522.75|1520.75|1524.25|1522.25|1522.5|1520.5|17
1760010600000|2025-10-09 11:50:00|1523|1521|1517.25|1515.25|1523|1521|1517.25|1515.25|32
1760010900000|2025-10-09 11:55:00|1517.5|1515.5|1521.25|1519.25|1521.25|1519.25|1517.25|1515.25|16
1760011200000|2025-10-09 12:00:00|1521.5|1519.5|1521.25|1519.25|1524.75|1521.5|1517.25|1515.25|43
1760011500000|2025-10-09 12:05:00|1520.75|1518.75|1521|1519|1522.75|1520.75|1519|1516.75|19
1760011800000|2025-10-09 12:10:00|1520.75|1518.75|1520.75|1518.75|1521|1519|1519|1517|11
1760012100000|2025-10-09 12:15:00|1520.25|1518.25|1520.75|1518.75|1521.5|1519.5|1520|1518|19
1760012400000|2025-10-09 12:20:00|1520.5|1518.5|1527|1525|1527.75|1525.75|1517.75|1515.75|83
1760012700000|2025-10-09 12:25:00|1527.25|1525.25|1532.25|1530.25|1534.75|1531.25|1526.75|1524.75|71
1760013000000|2025-10-09 12:30:00|1532|1527|1534|1532|1535.75|1533.75|1529.25|1525.75|82
1760013300000|2025-10-09 12:35:00|1533.75|1531.75|1537|1535|1538.75|1536.75|1533|1531|81
1760013600000|2025-10-09 12:40:00|1536.75|1534.75|1539.25|1537.25|1540|1537.25|1534.25|1532.25|81
1760013900000|2025-10-09 12:45:00|1539.5|1537.5|1535.75|1533.75|1546.75|1543.75|1535.75|1533.75|125
1760014200000|2025-10-09 12:50:00|1535.25|1533.25|1538.75|1536.75|1543.75|1540.75|1533.25|1531.25|56
1760014500000|2025-10-09 12:55:00|1539|1537|1538.75|1536.75|1541.5|1539.5|1536.25|1532.25|56
1760014800000|2025-10-09 13:00:00|1539|1537|1544.25|1542.25|1547.75|1545.75|1538.75|1536.75|114
1760015100000|2025-10-09 13:05:00|1544.5|1542.5|1543.5|1541.5|1546.75|1544.25|1541.75|1539.75|42
1760015400000|2025-10-09 13:10:00|1545.75|1540.75|1539|1537|1545.75|1541.5|1530.25|1527.25|191
1760015700000|2025-10-09 13:15:00|1539.75|1534.75|1534.5|1532.5|1539.75|1536|1526.75|1524.25|85
1760016000000|2025-10-09 13:20:00|1534|1532|1547.5|1545.5|1548.5|1546.5|1534|1530.25|66
1760016300000|2025-10-09 13:25:00|1547.25|1545.25|1539.25|1537.25|1547.25|1545.25|1538.5|1536.25|58
1760016600000|2025-10-09 13:30:00|1539.5|1537.5|1539.5|1537.5|1546|1543|1535|1532.75|64
1760016900000|2025-10-09 13:35:00|1540|1538|1538.25|1536.25|1542.75|1540.75|1535|1533|78
1760017200000|2025-10-09 13:40:00|1538|1536|1521.75|1519.75|1541.25|1539.25|1521.75|1519.75|112
1760017500000|2025-10-09 13:45:00|1520.25|1518.25|1515.75|1513.75|1526.25|1523.75|1514|1509.25|228
1760017800000|2025-10-09 13:50:00|1518.75|1515.5|1516.5|1514.5|1524.5|1522.5|1512.25|1510.25|180
1760018100000|2025-10-09 13:55:00|1516.25|1514.25|1519.5|1514.5|1522.5|1520.5|1514.5|1512.5|73
1760018400000|2025-10-09 14:00:00|1519.75|1514.75|1523|1521|1524.25|1521|1511.75|1507.5|136
1760018700000|2025-10-09 14:05:00|1524.75|1519.75|1530|1525|1531.25|1528.25|1522|1518.75|88
1760019000000|2025-10-09 14:10:00|1529|1527|1534.75|1532.75|1534.75|1532.75|1528.25|1525.25|49
1760019300000|2025-10-09 14:15:00|1534.5|1532.5|1532.5|1530.5|1540.25|1536.5|1532.25|1529.25|78
1760019600000|2025-10-09 14:20:00|1531.5|1529.5|1523.5|1521.5|1534.25|1531.75|1522.5|1518.25|126
1760019900000|2025-10-09 14:25:00|1523|1521|1517.75|1515.75|1531.5|1529.5|1515.75|1513.75|97
1760020200000|2025-10-09 14:30:00|1518.25|1513.25|1515.25|1513.25|1527.5|1525.5|1513.5|1510.75|120
1760020500000|2025-10-09 14:35:00|1514.75|1512.75|1518.75|1513.75|1521.75|1518|1514|1509.75|110
1760020800000|2025-10-09 14:40:00|1519|1514|1520|1518|1521.5|1518.75|1515.5|1513.25|27
1760021100000|2025-10-09 14:45:00|1522|1520|1527.75|1522.75|1527.75|1524.25|1514.5|1511|39
1760021400000|2025-10-09 14:50:00|1528.25|1523.25|1531.5|1529.5|1531.5|1529.5|1526.75|1523.25|53
1760021700000|2025-10-09 14:55:00|1531.75|1529.75|1530.5|1528.5|1534.75|1532.25|1530|1527.25|44
1760022000000|2025-10-09 15:00:00|1530|1528|1526|1524|1532.25|1528.5|1523.25|1520.25|71
1760022300000|2025-10-09 15:05:00|1527.25|1522.25|1525.5|1520.5|1527.25|1523.5|1522|1518|32
1760022600000|2025-10-09 15:10:00|1525.25|1520.25|1532.75|1527.75|1532.75|1529|1523.5|1520.25|20
1760022900000|2025-10-09 15:15:00|1531|1529|1539.25|1537.25|1539.25|1537.25|1531|1527.75|49
1760023200000|2025-10-09 15:20:00|1539|1537|1531|1529|1540.75|1538|1530.75|1526.5|58
1760023500000|2025-10-09 15:25:00|1531.25|1529.25|1519.5|1517.5|1532.25|1530.25|1519.5|1517.5|63
1760023800000|2025-10-09 15:30:00|1520.25|1518.25|1516.75|1514.75|1522.25|1518.75|1515.25|1512.25|65
1760024100000|2025-10-09 15:35:00|1516|1514|1512|1510|1516|1514|1509.75|1504.75|58
1760024400000|2025-10-09 15:40:00|1511.75|1509.75|1509.5|1507.5|1514|1511|1506.5|1502.75|76
1760024700000|2025-10-09 15:45:00|1510.75|1505.75|1516|1514|1516.75|1514.25|1509|1505.75|42
1760025000000|2025-10-09 15:50:00|1517.25|1512.25|1512|1510|1518|1516|1511.75|1508.75|69
1760025300000|2025-10-09 15:55:00|1511.5|1509.5|1517.75|1515.75|1523.25|1519.75|1511.5|1508.75|40
1760025600000|2025-10-09 16:00:00|1518|1516|1524.75|1519.75|1524.75|1521.5|1518|1515.75|26
1760025900000|2025-10-09 16:05:00|1523|1521|1521.25|1519.25|1524.75|1521.25|1520.5|1516.75|16
1760026200000|2025-10-09 16:10:00|1523.25|1518.25|1517.25|1515.25|1523.25|1519.5|1517.25|1514.25|17
1760026500000|2025-10-09 16:15:00|1517|1515|1515.25|1513.25|1517.5|1515|1513.5|1509.75|40
1760026800000|2025-10-09 16:20:00|1515.75|1510.75|1508.75|1506.75|1516.75|1514.75|1508.75|1506.75|57
1760027100000|2025-10-09 16:25:00|1509.5|1507.5|1511.5|1506.5|1515.75|1513|1509.5|1506|48
1760027400000|2025-10-09 16:30:00|1511|1506|1493.5|1488.5|1511.75|1508.5|1491.25|1488.5|117
1760027700000|2025-10-09 16:35:00|1493.25|1488.25|1484.25|1479.25|1493.5|1489.5|1474.5|1471.25|181
1760028000000|2025-10-09 16:40:00|1483|1481|1477.25|1472.25|1487.5|1483.75|1471.25|1466.75|154
1760028300000|2025-10-09 16:45:00|1477.5|1472.5|1476|1471|1481.25|1477|1470.75|1467.75|89
1760028600000|2025-10-09 16:50:00|1476.25|1471.25|1471.75|1469.75|1484|1480.5|1471.25|1468.25|97
1760028900000|2025-10-09 16:55:00|1474.75|1471.5|1452|1450|1476.75|1473|1445.5|1443.5|488
1760029200000|2025-10-09 17:00:00|1452.5|1450.5|1454.25|1449.25|1464.5|1462.5|1451.75|1448.75|154
1760029500000|2025-10-09 17:05:00|1450.5|1448.5|1459.75|1454.75|1461.25|1458.5|1442.25|1440|112
1760029800000|2025-10-09 17:10:00|1460.25|1455.25|1455.75|1450.75|1460.5|1457|1449.5|1445.75|52
1760030100000|2025-10-09 17:15:00|1456|1451|1462.75|1457.75|1464.5|1461|1448|1443.25|57
1760030400000|2025-10-09 17:20:00|1463|1458|1455.5|1453.5|1465|1461.75|1455.5|1452.5|41
1760030700000|2025-10-09 17:25:00|1458|1453|1457.75|1452.75|1460|1455|1455.5|1451|17
1760031000000|2025-10-09 17:30:00|1458|1453|1458.25|1453.25|1459.75|1456|1452|1448.5|40
1760031300000|2025-10-09 17:35:00|1456|1454|1463.25|1458.25|1465.25|1461.5|1455|1452.25|22
1760031600000|2025-10-09 17:40:00|1461.5|1459.5|1464.25|1462.25|1465.75|1463.75|1461|1457.25|25
1760031900000|2025-10-09 17:45:00|1464|1462|1465.25|1463.25|1466.25|1463.5|1460|1456.75|28
1760032200000|2025-10-09 17:50:00|1465.5|1463.5|1466|1464|1471.25|1468|1464.25|1462.25|33
1760032500000|2025-10-09 17:55:00|1466.25|1464.25|1462.25|1457.25|1466.75|1464.75|1460.5|1457.25|33
1760032800000|2025-10-09 18:00:00|1460.5|1458.5|1464.25|1462.25|1466.25|1463|1460.5|1457.25|8
1760033100000|2025-10-09 18:05:00|1464.5|1462.5|1466.25|1464.25|1469.25|1466|1464.25|1461.25|12
1760033400000|2025-10-09 18:10:00|1466|1464|1464.25|1462.25|1466|1464|1461.75|1459.75|14
1760033700000|2025-10-09 18:15:00|1465.25|1463.25|1468.75|1466.75|1468.75|1466.75|1463.5|1461.5|20
1760034000000|2025-10-09 18:20:00|1468.5|1466.5|1468.25|1466.25|1470.75|1467.75|1467.75|1465.25|11
1760034300000|2025-10-09 18:25:00|1468|1466|1468.25|1466.25|1468.5|1466.5|1466.25|1464.25|5
1760034600000|2025-10-09 18:30:00|1468.5|1466.5|1459.75|1457.75|1469.25|1466.5|1459.25|1457.25|23
1760034900000|2025-10-09 18:35:00|1460|1458|1461.25|1459.25|1462.25|1459.5|1457.75|1455.25|24
1760035200000|2025-10-09 18:40:00|1461|1459|1460|1458|1462.5|1460.5|1458.25|1454.75|10
1760035500000|2025-10-09 18:45:00|1461.75|1456.75|1457.25|1455.25|1462.25|1459|1456.5|1454.5|10
1760035800000|2025-10-09 18:50:00|1457.5|1455.5|1452.5|1450.5|1458.25|1456.25|1452.5|1449.25|19
1760036100000|2025-10-09 18:55:00|1453.75|1448.75|1457|1455|1457|1455|1453|1448.75|14
1760036400000|2025-10-09 19:00:00|1458.75|1453.75|1459|1454|1459.25|1455.5|1453.25|1450.25|17
1760036700000|2025-10-09 19:05:00|1457|1455|1459.5|1457.5|1460.75|1457.5|1457|1453.75|8
1760037000000|2025-10-09 19:10:00|1459.25|1454.25|1460.25|1455.25|1460.75|1457.75|1456.5|1451.5|16
1760037300000|2025-10-09 19:15:00|1459|1457|1461.5|1459.5|1463.75|1460.5|1458.5|1455.25|18
1760037600000|2025-10-09 19:20:00|1463.25|1458.25|1464.25|1462.25|1466.75|1463.75|1462|1458.25|18
1760037900000|2025-10-09 19:25:00|1464|1462|1464.75|1462.75|1466.25|1463|1462.5|1459.25|7
1760038200000|2025-10-09 19:30:00|1465|1463|1464.5|1462.5|1465.25|1463.25|1462.75|1460.25|10
1760038500000|2025-10-09 19:35:00|1464.75|1462.75|1467.75|1465.75|1468.25|1466.25|1464.5|1461.25|7
1760038800000|2025-10-09 19:40:00|1468.5|1466.5|1466.5|1464.5|1469.5|1467.5|1464|1460.75|24
1760039100000|2025-10-09 19:45:00|1466.25|1464.25|1467.25|1462.25|1467.75|1464.25|1465|1461|8
1760039400000|2025-10-09 19:50:00|1466|1464|1467|1465|1470.75|1467.5|1466|1462.75|35
1760039700000|2025-10-09 19:55:00|1467.25|1465.25|1467|1462|1470.5|1467.75|1464.25|1461|19
1760040000000|2025-10-09 20:00:00|1467.25|1462.25|1467|1465|1468.75|1465.25|1466|1461.75|3
1760040300000|2025-10-09 20:05:00|1467.25|1465.25|1466.5|1464.5|1468.75|1465.75|1466|1463.25|3
1760040600000|2025-10-09 20:10:00|1468.25|1463.25|1465|1463|1468.25|1464.5|1465|1461.25|1
1760040900000|2025-10-09 20:15:00|1465.25|1463.25|1469.25|1467.25|1470.75|1468.75|1465.25|1463.25|32
1760041200000|2025-10-09 20:20:00|1469.5|1467.5|1471.25|1469.25|1471.25|1469.25|1469.5|1467.5|4
1760041500000|2025-10-09 20:25:00|1471|1469|1467|1465|1471|1469|1467|1465|5
1760041800000|2025-10-09 20:30:00|1467.25|1465.25|1462.75|1460.75|1467.75|1465.5|1461.75|1459.75|26
1760042100000|2025-10-09 20:35:00|1463|1461|1462.25|1460.25|1464.75|1461.5|1462|1458.75|1
1760042400000|2025-10-09 20:40:00|1462.5|1460.5|1464|1462|1464|1462|1462.5|1460.5|2
1760042700000|2025-10-09 20:45:00|1464.5|1462.5|1463.75|1461.75|1467.25|1463.5|1463.75|1461.25|2
1760043000000|2025-10-09 20:50:00|1464.5|1462.5|1462.75|1460.75|1464.5|1462.5|1462|1460|10
1760043300000|2025-10-09 20:55:00|1462.5|1460.5|1464|1459|1464.25|1461.25|1461.25|1458|8
1760047200000|2025-10-09 22:00:00|1467|1462.25|1465.5|1460.5|1468.75|1464|1465.5|1460.5|3
1760047500000|2025-10-09 22:05:00|1465.25|1460.25|1459.25|1454.25|1465.5|1460.5|1458.25|1453.75|15
1760047800000|2025-10-09 22:10:00|1460|1455|1451.5|1446.5|1461|1456|1448.75|1444.75|15
1760048100000|2025-10-09 22:15:00|1452|1447|1457.5|1452.5|1457.5|1452.5|1451.25|1446.25|3
1760048400000|2025-10-09 22:20:00|1457.75|1452.75|1457.5|1452.5|1459.25|1456.5|1457|1452.25|1
1760048700000|2025-10-09 22:25:00|1457.75|1452.75|1460.25|1455.25|1460.5|1455.5|1455.25|1450.25|8
1760049000000|2025-10-09 22:30:00|1460.5|1455.5|1464|1459|1466|1461|1460.5|1455.5|5
1760049300000|2025-10-09 22:35:00|1464.25|1459.25|1466|1461|1466|1461|1464.25|1459.25|0
1760049600000|2025-10-09 22:40:00|1466.5|1461.5|1465|1460|1466.5|1462.25|1462.5|1459.5|2
1760049900000|2025-10-09 22:45:00|1465.25|1460.25|1465|1460|1466|1461|1465|1460|1
1760050200000|2025-10-09 22:50:00|1465.5|1460.5|1467.25|1462.25|1467.25|1464.25|1465.25|1460.25|5
1760050500000|2025-10-09 22:55:00|1466|1464|1466.25|1461.25|1467.25|1464|1464|1460.25|3
1760050800000|2025-10-09 23:00:00|1466|1461|1464|1462|1468.25|1464.25|1463.75|1460.75|9
1760051100000|2025-10-09 23:05:00|1463.5|1461.5|1465.75|1460.75|1466.5|1462.5|1463.5|1460.75|1
1760051400000|2025-10-09 23:10:00|1464.75|1459.75|1466.25|1461.25|1466.5|1461.5|1463.25|1458.25|5
1760051700000|2025-10-09 23:15:00|1466.5|1461.5|1468.25|1463.25|1468.75|1466|1465.5|1461.5|5
1760052000000|2025-10-09 23:20:00|1468.5|1463.5|1472.5|1470.5|1474.5|1470.5|1468.25|1463.25|23
1760052300000|2025-10-09 23:25:00|1472.75|1470.75|1490.25|1485.25|1491|1486.5|1472.75|1470|52
1760052600000|2025-10-09 23:30:00|1489|1487|1485|1480|1490.75|1487.5|1479.5|1476.25|48
1760052900000|2025-10-09 23:35:00|1484.75|1479.75|1489.5|1484.5|1489.5|1484.5|1482.5|1477.5|15
1760053200000|2025-10-09 23:40:00|1489.75|1484.75|1487|1482|1491.75|1486.75|1487|1482|19
1760053500000|2025-10-09 23:45:00|1486.75|1481.75|1486.25|1481.25|1486.75|1483.75|1482.75|1479.25|18
1760053800000|2025-10-09 23:50:00|1486.5|1481.5|1484.5|1482.5|1486.75|1483|1484.5|1481.25|1
1760054100000|2025-10-09 23:55:00|1484.75|1482.75|1485.5|1483.5|1486.75|1483.5|1484.75|1481.75|2
1760054400000|2025-10-10 00:00:00|1485|1483|1479|1477|1486.75|1484|1477|1474.25|16
1760054700000|2025-10-10 00:05:00|1479.25|1477.25|1476|1474|1479.25|1477.25|1475.25|1472.5|16
1760055000000|2025-10-10 00:10:00|1477.25|1472.25|1476.75|1474.75|1477.75|1474.75|1472.75|1469.75|23
1760055300000|2025-10-10 00:15:00|1477|1475|1477|1475|1479.75|1477.25|1475|1471.25|4
1760055600000|2025-10-10 00:20:00|1476.75|1474.75|1478.75|1476.75|1479.75|1477.75|1476.75|1474.25|3
1760055900000|2025-10-10 00:25:00|1478.5|1476.5|1479.75|1477.75|1479.75|1477.75|1477.75|1475.75|5
1760056200000|2025-10-10 00:30:00|1479.25|1477.25|1476.75|1474.75|1480.25|1477.5|1475.25|1473.25|10
1760056500000|2025-10-10 00:35:00|1477|1475|1479.25|1477.25|1479.25|1477.25|1476.5|1474.5|1
1760056800000|2025-10-10 00:40:00|1480.25|1475.25|1481.5|1479.5|1481.5|1479.5|1478|1475.25|3
1760057100000|2025-10-10 00:45:00|1480.5|1478.5|1483.75|1481.75|1484|1482|1480|1476.25|5
1760057400000|2025-10-10 00:50:00|1483.25|1481.25|1482|1480|1483.5|1481.5|1481|1479|10
1760057700000|2025-10-10 00:55:00|1483.25|1478.25|1484|1482|1484.5|1482.5|1480.5|1477.25|5
1760058000000|2025-10-10 01:00:00|1484.25|1482.25|1485|1483|1488.75|1485.5|1483|1479.25|13
1760058300000|2025-10-10 01:05:00|1484.75|1482.75|1488.75|1483.75|1489.75|1487.5|1484.5|1481.25|27
1760058600000|2025-10-10 01:10:00|1487.5|1485.5|1484.5|1482.5|1489.25|1485.5|1483.5|1479.75|15
1760058900000|2025-10-10 01:15:00|1483|1481|1475.75|1470.75|1484.75|1481.5|1474|1470.75|21
1760059200000|2025-10-10 01:20:00|1476.25|1471.25|1469.5|1467.5|1476.25|1473|1468.5|1466.5|19
1760059500000|2025-10-10 01:25:00|1470.75|1468.75|1465|1463|1472.5|1470.5|1462.5|1459.25|51
1760059800000|2025-10-10 01:30:00|1466.25|1461.25|1461.25|1456.25|1466.25|1462.5|1459.5|1456.25|10
1760060100000|2025-10-10 01:35:00|1458.5|1456.5|1446.5|1444.5|1462.25|1459.75|1446.5|1444.5|45
1760060400000|2025-10-10 01:40:00|1448.25|1443.25|1454.5|1449.5|1455.5|1451.5|1443.5|1440|41
1760060700000|2025-10-10 01:45:00|1455|1450|1461.25|1456.25|1462|1459.25|1455|1450|7
1760061000000|2025-10-10 01:50:00|1459.25|1457.25|1460.5|1458.5|1462.25|1458.5|1457|1453.75|7
1760061300000|2025-10-10 01:55:00|1462.25|1457.25|1462.75|1457.75|1467.5|1464|1460|1457.25|15
1760061600000|2025-10-10 02:00:00|1461|1459|1461.25|1456.25|1468.25|1464.5|1456.75|1452.75|31
1760061900000|2025-10-10 02:05:00|1459.5|1457.5|1459|1454|1461.75|1458|1456.5|1452.75|2
1760062200000|2025-10-10 02:10:00|1459.25|1454.25|1460|1458|1461.25|1458|1457.5|1453.75|2
1760062500000|2025-10-10 02:15:00|1461.75|1456.75|1459.5|1457.5|1461.75|1458.75|1459.5|1456.25|0
1760062800000|2025-10-10 02:20:00|1461.25|1456.25|1462.25|1457.25|1463.25|1459.5|1459.5|1456.25|4
1760063100000|2025-10-10 02:25:00|1462.5|1457.5|1462.5|1457.5|1462.75|1457.75|1462.25|1457.25|0
1760063400000|2025-10-10 02:30:00|1462.75|1457.75|1463.25|1461.25|1464.75|1461.5|1461.5|1457.5|2
1760063700000|2025-10-10 02:35:00|1463|1461|1459|1457|1463|1461|1459|1456.75|4
1760064000000|2025-10-10 02:40:00|1460.25|1455.25|1456.5|1454.5|1460.25|1457|1456|1452.75|2
1760064300000|2025-10-10 02:45:00|1458.25|1453.25|1450.25|1445.25|1458.25|1454.5|1449.75|1445.25|15
1760064600000|2025-10-10 02:50:00|1450|1445|1446.25|1441.25|1451.75|1448|1445|1441.25|20
1760064900000|2025-10-10 02:55:00|1445|1443|1445.5|1443.5|1447.25|1444.75|1439.5|1436.75|36
1760065200000|2025-10-10 03:00:00|1447.25|1442.25|1434|1432|1447.25|1443.5|1434|1430.75|49
1760065500000|2025-10-10 03:05:00|1434.25|1432.25|1436.75|1434.75|1441.25|1437.5|1434|1431.25|40
1760065800000|2025-10-10 03:10:00|1437|1435|1436.25|1431.25|1437|1435|1433.75|1430.75|40
1760066100000|2025-10-10 03:15:00|1435|1433|1429.25|1427.25|1436.25|1433|1426.75|1424.25|52
1760066400000|2025-10-10 03:20:00|1429|1427|1430|1428|1432.5|1430.5|1419.75|1417|64
1760066700000|2025-10-10 03:25:00|1430.5|1428.5|1428|1423|1430.5|1428.5|1425.5|1421.75|10
1760067000000|2025-10-10 03:30:00|1427.75|1422.75|1432|1427|1432.75|1429|1427.75|1422.75|5
1760067300000|2025-10-10 03:35:00|1432.25|1427.25|1428.5|1423.5|1432.5|1427.75|1425.5|1420.5|8
1760067600000|2025-10-10 03:40:00|1426.25|1421.25|1426.25|1421.25|1428.75|1424.75|1424.5|1420.75|1
1760067900000|2025-10-10 03:45:00|1426.5|1421.5|1423.5|1418.5|1427|1422|1421|1417.25|18
1760068200000|2025-10-10 03:50:00|1423.25|1418.25|1421|1419|1424.25|1420.5|1419.25|1417.25|18
1760068500000|2025-10-10 03:55:00|1420.75|1418.75|1418.75|1413.75|1422.25|1418.75|1414|1410.75|51
1760068800000|2025-10-10 04:00:00|1417|1415|1419.75|1414.75|1422.75|1418.5|1417|1413.75|8
1760069100000|2025-10-10 04:05:00|1418|1416|1415.25|1410.25|1419.75|1416.5|1413.5|1409.75|18
1760069400000|2025-10-10 04:10:00|1414|1412|1411.75|1409.75|1415.25|1412|1409.75|1406.25|38
1760069700000|2025-10-10 04:15:00|1412|1410|1420.25|1415.25|1420.5|1417|1412|1408.75|6
1760070000000|2025-10-10 04:20:00|1420|1415|1420.75|1415.75|1422.25|1419.25|1418.5|1414.75|8
1760070300000|2025-10-10 04:25:00|1421|1416|1421|1419|1422.25|1419.5|1419.25|1414.25|8
1760070600000|2025-10-10 04:30:00|1420.75|1418.75|1425.75|1423.75|1428.5|1425.25|1420.5|1417|41
1760070900000|2025-10-10 04:35:00|1426|1424|1426.5|1421.5|1428.75|1425.25|1422.75|1419.75|13
1760071200000|2025-10-10 04:40:00|1426|1421|1427|1422|1429.5|1424.5|1426|1421|10
1760071500000|2025-10-10 04:45:00|1426.75|1421.75|1427|1422|1427.5|1422.5|1424.5|1420.5|0
1760071800000|2025-10-10 04:50:00|1424.5|1422.5|1421.25|1416.25|1425.75|1422.5|1419.75|1416.25|4
1760072100000|2025-10-10 04:55:00|1421|1416|1426.5|1421.5|1426.5|1421.5|1418.5|1414.75|15
1760072400000|2025-10-10 05:00:00|1426|1421|1427|1422|1429.25|1424.25|1423.5|1420|8
1760072700000|2025-10-10 05:05:00|1427.25|1422.25|1427|1422|1427.5|1422.5|1426.5|1421.5|0
1760073000000|2025-10-10 05:10:00|1426.5|1421.5|1423|1421|1427.75|1424.5|1423|1419.75|3
1760073300000|2025-10-10 05:15:00|1425.5|1420.5|1427.5|1425.5|1429.25|1425.5|1423|1419.75|4
1760073600000|2025-10-10 05:20:00|1429.75|1424.75|1430.25|1428.25|1430.75|1428.5|1428.5|1424.75|24
1760073900000|2025-10-10 05:25:00|1430.5|1428.5|1428.25|1423.25|1433.5|1431.5|1426.5|1423.25|18
1760074200000|2025-10-10 05:30:00|1427|1425|1426.25|1421.25|1430|1426.5|1424.5|1421.25|6
1760074500000|2025-10-10 05:35:00|1424.5|1422.5|1424.25|1419.25|1426.25|1422.5|1421.5|1417.5|8
1760074800000|2025-10-10 05:40:00|1424.5|1419.5|1432|1430|1433|1430|1423|1419.25|6
1760075100000|2025-10-10 05:45:00|1433|1428|1432.75|1427.75|1433.25|1430.25|1431.5|1427.5|5
1760075400000|2025-10-10 05:50:00|1432.5|1427.5|1432|1430|1433.25|1430.25|1429|1425|11
1760075700000|2025-10-10 05:55:00|1431.75|1429.75|1431.5|1426.5|1433.25|1430|1428.75|1425.25|7
1760076000000|2025-10-10 06:00:00|1431.75|1426.75|1427|1425|1433.25|1430.25|1427|1423.75|15
1760076300000|2025-10-10 06:05:00|1426.75|1424.75|1432|1430|1434.25|1431|1426.5|1424.5|10
1760076600000|2025-10-10 06:10:00|1432.25|1430.25|1429.25|1427.25|1434.25|1431|1428.25|1424.5|17
1760076900000|2025-10-10 06:15:00|1428.5|1426.5|1430.75|1428.75|1431.25|1428.75|1424.5|1421|16
1760077200000|2025-10-10 06:20:00|1430.25|1428.25|1434|1432|1434.5|1432.5|1430.25|1427.25|22
1760077500000|2025-10-10 06:25:00|1434.25|1432.25|1435.25|1433.25|1436.5|1434.5|1432.5|1428.75|12
1760077800000|2025-10-10 06:30:00|1435|1433|1435.25|1430.25|1436.75|1433.5|1432.5|1428.5|5
1760078100000|2025-10-10 06:35:00|1434|1432|1431.5|1429.5|1437.25|1434.5|1430.25|1427.25|14
1760078400000|2025-10-10 06:40:00|1431.25|1429.25|1437|1432|1438.75|1435.5|1431|1427.25|10
1760078700000|2025-10-10 06:45:00|1437.25|1432.25|1433|1428|1437.75|1434.5|1430|1426.75|10
1760079000000|2025-10-10 06:50:00|1430.5|1428.5|1426.25|1421.25|1433.5|1428.5|1421|1419|21
1760079300000|2025-10-10 06:55:00|1425|1423|1429.5|1427.5|1431.75|1429|1424|1420.75|9
1760079600000|2025-10-10 07:00:00|1430.25|1428.25|1418.75|1413.75|1431.25|1428.25|1416.25|1413.25|44
1760079900000|2025-10-10 07:05:00|1417.5|1415.5|1413.5|1408.5|1419.75|1417.25|1410.5|1407.75|38
1760080200000|2025-10-10 07:10:00|1414.5|1409.5|1426.25|1421.25|1426.25|1422.5|1414.5|1409.5|10
1760080500000|2025-10-10 07:15:00|1425|1423|1432|1430|1432.25|1430|1424.25|1421.25|40
1760080800000|2025-10-10 07:20:00|1431|1429|1436|1434|1439.5|1437.5|1431|1429|53
1760081100000|2025-10-10 07:25:00|1437.25|1432.25|1438|1436|1440.25|1437.25|1433.75|1430.75|30
1760081400000|2025-10-10 07:30:00|1438.25|1436.25|1443.5|1441.5|1444.75|1441.5|1438.25|1436.25|43
1760081700000|2025-10-10 07:35:00|1443.75|1441.75|1442.25|1437.25|1446.25|1443.25|1438|1434.75|24
1760082000000|2025-10-10 07:40:00|1440.5|1438.5|1444.25|1439.25|1444.25|1441|1439.5|1436.25|23
1760082300000|2025-10-10 07:45:00|1442.5|1440.5|1443|1441|1446.75|1444.75|1442.5|1438.75|24
1760082600000|2025-10-10 07:50:00|1444.25|1439.25|1447.25|1445.25|1448.5|1446.5|1442.25|1439.25|30
1760082900000|2025-10-10 07:55:00|1447|1445|1451.25|1449.25|1453.25|1451.25|1446|1444|67
1760083200000|2025-10-10 08:00:00|1452.25|1450.25|1455.75|1453.75|1458.5|1456.5|1451.25|1449.25|71
1760083500000|2025-10-10 08:05:00|1455.25|1453.25|1462.5|1460.5|1462.5|1460.5|1455|1453|47
1760083800000|2025-10-10 08:10:00|1464.25|1459.25|1466.5|1464.5|1467.25|1465.25|1461.5|1459.25|49
1760084100000|2025-10-10 08:15:00|1466.25|1464.25|1466.5|1464.5|1467.25|1465.25|1464|1462|29
1760084400000|2025-10-10 08:20:00|1466.75|1464.75|1467|1465|1469.75|1467.75|1465|1461.75|19
1760084700000|2025-10-10 08:25:00|1466.75|1464.75|1469.25|1467.25|1471.5|1469.5|1466.75|1464.75|18
1760085000000|2025-10-10 08:30:00|1468.75|1466.75|1471.25|1469.25|1471.75|1469.75|1467.5|1465.5|12
1760085300000|2025-10-10 08:35:00|1471|1469|1474.5|1472.5|1474.5|1472.5|1470.75|1467.75|8
1760085600000|2025-10-10 08:40:00|1475.75|1470.75|1477|1475|1477|1475|1469.75|1467.75|19
1760085900000|2025-10-10 08:45:00|1477.25|1475.25|1473.25|1471.25|1477.25|1475.25|1473.25|1471.25|25
1760086200000|2025-10-10 08:50:00|1473|1471|1469.75|1467.75|1474.75|1472.5|1466.25|1464.25|80
1760086500000|2025-10-10 08:55:00|1470.25|1468.25|1471|1469|1473.5|1471.5|1470.25|1468.25|31
1760086800000|2025-10-10 09:00:00|1471.75|1469.75|1476.25|1474.25|1477.25|1475|1471.5|1469.5|19
1760087100000|2025-10-10 09:05:00|1476|1474|1478.75|1476.75|1478.75|1476.75|1473|1470.25|18
1760087400000|2025-10-10 09:10:00|1478.5|1476.5|1480.75|1478.75|1482.5|1480.5|1478.25|1476.25|17
1760087700000|2025-10-10 09:15:00|1480.5|1478.5|1476|1474|1481.75|1479.75|1475.25|1472.25|21
1760088000000|2025-10-10 09:20:00|1476.75|1474.75|1481|1479|1481.75|1479.75|1476.75|1474.75|13
1760088300000|2025-10-10 09:25:00|1481.5|1479.5|1489.75|1487.75|1490.5|1488.5|1480.25|1478.25|46
1760088600000|2025-10-10 09:30:00|1490|1488|1502.75|1497.75|1503.25|1500|1489.25|1487.25|111
1760088900000|2025-10-10 09:35:00|1501.5|1499.5|1503.25|1498.25|1505.25|1502.75|1498.25|1494.75|37
1760089200000|2025-10-10 09:40:00|1502|1500|1510|1508|1514.75|1512.25|1501.5|1498.25|62
1760089500000|2025-10-10 09:45:00|1510.25|1508.25|1510.25|1508.25|1517.25|1515.25|1507.75|1504.75|90
1760089800000|2025-10-10 09:50:00|1510.5|1508.5|1500|1498|1512.25|1509.25|1499.25|1496.75|51
1760090100000|2025-10-10 09:55:00|1499.75|1497.75|1494.25|1492.25|1500.25|1497.75|1492.5|1490.5|97
1760090400000|2025-10-10 10:00:00|1494|1492|1491.25|1489.25|1495.25|1493.25|1487.25|1485.25|77
1760090700000|2025-10-10 10:05:00|1492|1490|1496.5|1494.5|1503.25|1500.75|1492|1490|43
1760091000000|2025-10-10 10:10:00|1496.25|1494.25|1498|1496|1499.25|1496.25|1490.75|1488.75|50
1760091300000|2025-10-10 10:15:00|1498.25|1496.25|1499.75|1497.75|1502.25|1499|1496.75|1493.75|35
1760091600000|2025-10-10 10:20:00|1500|1498|1498.25|1493.25|1500.25|1498.25|1492.75|1489.75|22
1760091900000|2025-10-10 10:25:00|1497|1495|1491.25|1489.25|1498.75|1495.5|1490.25|1488.25|30
1760092200000|2025-10-10 10:30:00|1490.75|1488.75|1491.75|1489.75|1493.25|1491.25|1488.75|1486.75|38
1760092500000|2025-10-10 10:35:00|1491.5|1489.5|1496.25|1494.25|1497.75|1495.75|1490.5|1488.5|39
1760092800000|2025-10-10 10:40:00|1495.75|1493.75|1500.75|1498.75|1502|1500|1495.25|1493.25|50
1760093100000|2025-10-10 10:45:00|1500.5|1498.5|1500.25|1498.25|1501.25|1498.5|1498.25|1496.25|8
1760093400000|2025-10-10 10:50:00|1500.5|1498.5|1496.75|1494.75|1503.25|1499.5|1493.5|1491.5|31
1760093700000|2025-10-10 10:55:00|1497|1495|1492|1490|1500.25|1498.25|1491.75|1489.75|58
1760094000000|2025-10-10 11:00:00|1492.25|1490.25|1495.25|1493.25|1497.25|1495.25|1492|1490|19
1760094300000|2025-10-10 11:05:00|1495.5|1493.5|1492.75|1490.75|1495.75|1493.75|1491.5|1489.5|13
1760094600000|2025-10-10 11:10:00|1493|1491|1493.25|1491.25|1494|1492|1489|1487|13
1760094900000|2025-10-10 11:15:00|1493.5|1491.5|1494.75|1492.75|1497.75|1495.75|1493.25|1491.25|10
1760095200000|2025-10-10 11:20:00|1494.5|1492.5|1493.25|1491.25|1494.5|1492.5|1491.5|1489.5|4
1760095500000|2025-10-10 11:25:00|1493.5|1491.5|1491.25|1489.25|1495.25|1493.25|1491.25|1489.25|12
1760095800000|2025-10-10 11:30:00|1491.5|1489.5|1482.75|1480.75|1492|1490|1480|1478|76
1760096100000|2025-10-10 11:35:00|1483|1481|1483.75|1481.75|1485.75|1482.5|1481.5|1479.5|9
1760096400000|2025-10-10 11:40:00|1481.75|1479.75|1480.75|1478.75|1482|1480|1477|1475|21
1760096700000|2025-10-10 11:45:00|1481|1479|1484.25|1482.25|1486.25|1483|1479|1476.25|15
1760097000000|2025-10-10 11:50:00|1484|1482|1479|1477|1484.75|1482.25|1479|1476.75|12
1760097300000|2025-10-10 11:55:00|1480|1478|1480|1478|1481.25|1478.25|1476.75|1474.75|16
1760097600000|2025-10-10 12:00:00|1480.25|1478.25|1483.25|1481.25|1485.75|1483.25|1479|1477|40
1760097900000|2025-10-10 12:05:00|1483|1481|1479|1477|1483.5|1481.5|1479|1477|22
1760098200000|2025-10-10 12:10:00|1480.25|1478.25|1483.5|1481.5|1486.25|1484.25|1479|1477|22
1760098500000|2025-10-10 12:15:00|1483.75|1481.75|1487.5|1485.5|1488.25|1486.25|1481.5|1479.5|31
1760098800000|2025-10-10 12:20:00|1487.75|1485.75|1491.5|1489.5|1491.75|1489.75|1484.5|1482.5|27
1760099100000|2025-10-10 12:25:00|1490.75|1488.75|1496.75|1494.75|1497.5|1495.5|1490.75|1488.75|60
1760099400000|2025-10-10 12:30:00|1499.75|1495.25|1495|1493|1499.75|1496.25|1493.75|1491.75|84
1760099700000|2025-10-10 12:35:00|1494.75|1492.75|1499.75|1497.75|1500.25|1498.25|1494|1492|48
1760100000000|2025-10-10 12:40:00|1500|1498|1506.5|1504.5|1507.75|1505.75|1499.75|1497.75|85
1760100300000|2025-10-10 12:45:00|1506.25|1504.25|1507.75|1505.75|1508.25|1506.25|1498.75|1496.75|83
1760100600000|2025-10-10 12:50:00|1508|1506|1514|1512|1514.25|1512.25|1507.5|1505.5|95
1760100900000|2025-10-10 12:55:00|1514.25|1512.25|1517|1515|1518.5|1516.5|1513.25|1511.25|84
1760101200000|2025-10-10 13:00:00|1516.75|1514.75|1507|1505|1517|1515|1502.5|1500.5|99
1760101500000|2025-10-10 13:05:00|1507.25|1505.25|1509.25|1507.25|1511.25|1509.25|1504.25|1502.25|61
1760101800000|2025-10-10 13:10:00|1509.5|1507.5|1504|1502|1510.75|1508.25|1502.5|1500.5|63
1760102100000|2025-10-10 13:15:00|1504.5|1502.5|1502.75|1500.75|1506.75|1504.75|1501|1498.75|73
1760102400000|2025-10-10 13:20:00|1502.5|1500.5|1501.5|1499.5|1503.75|1501.75|1497.75|1495.75|49
1760102700000|2025-10-10 13:25:00|1501.25|1499.25|1504.25|1502.25|1506.25|1503.5|1500.5|1497.75|55
1760103000000|2025-10-10 13:30:00|1503|1501|1513.25|1511.25|1515.25|1513.25|1502.75|1499.75|99
1760103300000|2025-10-10 13:35:00|1513|1511|1515.75|1513.75|1517.5|1515.5|1510.25|1508.25|79
1760103600000|2025-10-10 13:40:00|1516|1514|1515.5|1513.5|1518.5|1516.5|1515|1513|46
1760103900000|2025-10-10 13:45:00|1515.25|1513.25|1507.5|1505.5|1515.25|1513.25|1506.5|1504.5|85
1760104200000|2025-10-10 13:50:00|1507.25|1505.25|1505|1503|1511.75|1509.75|1504.5|1502.5|72
1760104500000|2025-10-10 13:55:00|1505.25|1503.25|1512.25|1510.25|1512.25|1510.25|1504.5|1502.5|58
1760104800000|2025-10-10 14:00:00|1512|1510|1510.25|1508.25|1512.25|1510.25|1503.75|1501.75|51
1760105100000|2025-10-10 14:05:00|1510.5|1508.5|1506.25|1504.25|1510.75|1508.75|1504.5|1502.5|81
1760105400000|2025-10-10 14:10:00|1506.5|1504.5|1501|1499|1506.5|1504.5|1498.25|1496.25|73
1760105700000|2025-10-10 14:15:00|1501.5|1499.5|1507.75|1505.75|1508|1506|1500.25|1498.25|33
1760106000000|2025-10-10 14:20:00|1508|1506|1511.5|1509.5|1512|1510|1508|1506|36
1760106300000|2025-10-10 14:25:00|1511.25|1509.25|1510.25|1508.25|1512.5|1510.5|1508.5|1506.5|28
1760106600000|2025-10-10 14:30:00|1510.5|1508.5|1511.5|1509.5|1516.25|1514.25|1509.5|1507.5|71
1760106900000|2025-10-10 14:35:00|1511.25|1509.25|1520.75|1518.75|1521.5|1519.5|1508.25|1506.25|57
1760107200000|2025-10-10 14:40:00|1520.5|1518.5|1517.75|1515.75|1522.75|1520.75|1514.25|1512.25|55
1760107500000|2025-10-10 14:45:00|1518|1516|1522.5|1520.5|1522.75|1520.75|1515.5|1513.5|33
1760107800000|2025-10-10 14:50:00|1522.25|1520.25|1521.5|1519.5|1523.75|1521.75|1520.5|1518.5|23
1760108100000|2025-10-10 14:55:00|1521.25|1519.25|1507.75|1505.75|1521.5|1519.5|1507|1504.75|85
1760108400000|2025-10-10 15:00:00|1507.5|1505.5|1498|1496|1508|1506|1494.25|1492.25|151
1760108700000|2025-10-10 15:05:00|1496|1494|1507.75|1505.75|1509.25|1507.25|1493.75|1491.75|168
1760109000000|2025-10-10 15:10:00|1507|1505|1499.5|1497.5|1508.25|1506.25|1495.75|1493.75|74
1760109300000|2025-10-10 15:15:00|1499.25|1497.25|1486.75|1484.75|1502.75|1500.75|1484.75|1481.75|106
1760109600000|2025-10-10 15:20:00|1486.5|1484.5|1490.5|1488.5|1490.5|1488.5|1474.25|1472.25|127
1760109900000|2025-10-10 15:25:00|1490.75|1488.75|1484.75|1482.75|1492.25|1490.25|1482.25|1479.75|59
1760110200000|2025-10-10 15:30:00|1484.5|1482.5|1477.75|1475.75|1487.25|1485.25|1477.75|1475.75|66
1760110500000|2025-10-10 15:35:00|1478|1476|1481|1479|1491.25|1489.25|1478|1476|79
1760110800000|2025-10-10 15:40:00|1480.75|1478.75|1476.25|1474.25|1480.75|1478.75|1473.75|1471.75|90
1760111100000|2025-10-10 15:45:00|1476.5|1474.5|1478.25|1476.25|1478.75|1476.75|1471.25|1469.25|64
1760111400000|2025-10-10 15:50:00|1478.5|1476.5|1480|1478|1488|1486|1478.5|1476.5|90
1760111700000|2025-10-10 15:55:00|1479.75|1477.75|1466.25|1464.25|1479.75|1477.75|1463.5|1461.25|76
1760112000000|2025-10-10 16:00:00|1466|1464|1464.5|1462.5|1471.25|1469.25|1460|1457.75|109
1760112300000|2025-10-10 16:05:00|1466.25|1461.25|1461|1459|1466.75|1463.75|1455|1452.75|72
1760112600000|2025-10-10 16:10:00|1460.75|1458.75|1467.5|1465.5|1473.5|1471.5|1460|1458|110
1760112900000|2025-10-10 16:15:00|1467.25|1465.25|1460|1458|1470.25|1467.75|1460|1457.25|18
1760113200000|2025-10-10 16:20:00|1460.25|1458.25|1465.25|1463.25|1466.25|1464.25|1460.25|1457.25|36
1760113500000|2025-10-10 16:25:00|1465|1463|1474.75|1472.75|1476.25|1474.25|1463|1461|59
1760113800000|2025-10-10 16:30:00|1475.75|1473.75|1478.75|1476.75|1481|1479|1475.75|1473.75|79
1760114100000|2025-10-10 16:35:00|1478.5|1476.5|1479.25|1477.25|1479.5|1477.5|1474.75|1472.75|18
1760114400000|2025-10-10 16:40:00|1479.5|1477.5|1473|1471|1480.75|1478.75|1471.75|1469.75|30
1760114700000|2025-10-10 16:45:00|1472.75|1470.75|1470.75|1468.75|1474.5|1472.5|1469.25|1467.25|37
1760115000000|2025-10-10 16:50:00|1471|1469|1467.5|1465.5|1471.5|1469.5|1465.25|1463.25|32
1760115300000|2025-10-10 16:55:00|1467.75|1465.75|1473.5|1471.5|1474.75|1472.75|1466.75|1464.75|186
1760115600000|2025-10-10 17:00:00|1473|1471|1458.75|1456.75|1473|1471|1454|1452|150
1760115900000|2025-10-10 17:05:00|1458.25|1456.25|1453.25|1451.25|1458.75|1456.75|1450.75|1448.75|34
1760116200000|2025-10-10 17:10:00|1452.25|1450.25|1456.25|1454.25|1458|1456|1450.5|1447.75|18
1760116500000|2025-10-10 17:15:00|1456.5|1454.5|1460.5|1458.5|1463|1461|1456|1454|22
1760116800000|2025-10-10 17:20:00|1460.25|1458.25|1461.5|1459.5|1463.25|1461.25|1459.75|1457.75|14
1760117100000|2025-10-10 17:25:00|1461.25|1459.25|1461.25|1459.25|1462.5|1460.5|1459|1457|15
1760117400000|2025-10-10 17:30:00|1461|1459|1463|1461|1464|1462|1456.25|1454.25|17
1760117700000|2025-10-10 17:35:00|1462.75|1460.75|1468.5|1466.5|1470|1468|1461.75|1459.75|32
1760118000000|2025-10-10 17:40:00|1468.25|1466.25|1465.5|1463.5|1469.25|1467.25|1465.5|1463.5|12
1760118300000|2025-10-10 17:45:00|1465.25|1463.25|1465|1463|1467.25|1465.25|1464|1462|18
1760118600000|2025-10-10 17:50:00|1465.25|1463.25|1466|1464|1467|1465|1462.75|1460.75|14
1760118900000|2025-10-10 17:55:00|1465.75|1463.75|1466.5|1464.5|1467.75|1465.75|1464.5|1462.5|2
1760119200000|2025-10-10 18:00:00|1466.75|1464.75|1464.25|1462.25|1466.75|1464.75|1462.75|1460.75|11
1760119500000|2025-10-10 18:05:00|1464.5|1462.5|1466|1464|1466.75|1464.75|1463.75|1461.75|3
1760119800000|2025-10-10 18:10:00|1466.25|1464.25|1465.5|1463.5|1467|1465|1463|1461|20
1760120100000|2025-10-10 18:15:00|1465|1463|1465.5|1463.5|1467.5|1465.5|1464.25|1462.25|25
1760120400000|2025-10-10 18:20:00|1465.75|1463.75|1470.5|1468.5|1471.25|1469.25|1465.75|1463.75|15
1760120700000|2025-10-10 18:25:00|1470.25|1468.25|1468|1466|1472.5|1470.5|1467.5|1465.5|31
1760121000000|2025-10-10 18:30:00|1467.75|1465.75|1462.75|1460.75|1469|1467|1462.75|1460.75|21
1760121300000|2025-10-10 18:35:00|1462.5|1460.5|1462.75|1460.75|1464.5|1462.5|1462.25|1460.25|13
1760121600000|2025-10-10 18:40:00|1462.5|1460.5|1464|1462|1465.5|1463.5|1461|1459|23
1760121900000|2025-10-10 18:45:00|1463.75|1461.75|1465.5|1463.5|1466.5|1464.5|1463|1461|20
1760122200000|2025-10-10 18:50:00|1465.25|1463.25|1464|1462|1468.75|1466.75|1464|1462|11
1760122500000|2025-10-10 18:55:00|1463.75|1461.75|1463|1461|1464.75|1462.75|1462.5|1460.5|4
1760122800000|2025-10-10 19:00:00|1463.25|1461.25|1465.75|1463.75|1466.75|1464.75|1463.25|1461.25|17
1760123100000|2025-10-10 19:05:00|1465.5|1463.5|1463.75|1461.75|1467|1465|1462.25|1460.25|7
1760123400000|2025-10-10 19:10:00|1463.25|1461.25|1465.5|1463.5|1466.25|1463.5|1463|1460.75|9
1760123700000|2025-10-10 19:15:00|1465.25|1463.25|1465.5|1463.5|1466.25|1463.5|1463.5|1461.25|2
1760124000000|2025-10-10 19:20:00|1465.75|1463.75|1466.25|1464.25|1467|1465|1465.25|1463.25|7
1760124300000|2025-10-10 19:25:00|1466.5|1464.5|1462.75|1460.75|1466.75|1464.75|1462.25|1460.25|7
1760124600000|2025-10-10 19:30:00|1463|1461|1464.25|1462.25|1464.5|1462.5|1463|1461|4
1760124900000|2025-10-10 19:35:00|1464|1462|1461.5|1459.5|1464.5|1462.5|1460.75|1458.75|12
1760125200000|2025-10-10 19:40:00|1461.25|1459.25|1465|1463|1466|1464|1461|1459|20
1760125500000|2025-10-10 19:45:00|1464.75|1462.75|1466.5|1464.5|1469.5|1467.5|1463.75|1461.75|19
1760125800000|2025-10-10 19:50:00|1466.25|1464.25|1466.25|1464.25|1467.25|1465.25|1463.75|1461.75|29
1760126100000|2025-10-10 19:55:00|1466.5|1464.5|1468.5|1466.5|1471.75|1469.75|1466.5|1464.5|48
1760126400000|2025-10-10 20:00:00|1468.75|1466.75|1474|1472|1474.5|1472.5|1468.5|1466.5|20
1760126700000|2025-10-10 20:05:00|1474.5|1472.5|1474|1472|1475.75|1473.75|1473.5|1471.5|13
1760127000000|2025-10-10 20:10:00|1475|1473|1475.25|1473.25|1476|1474|1474|1472|6
1760127300000|2025-10-10 20:15:00|1475.5|1473.5|1475.5|1473.5|1476.5|1474.5|1474.75|1472.75|5
1760127600000|2025-10-10 20:20:00|1475.75|1473.75|1479|1477|1479|1477|1475.5|1473.5|18
1760127900000|2025-10-10 20:25:00|1478.5|1476.5|1479|1477|1479.75|1477.75|1478.5|1476.5|9
1760128200000|2025-10-10 20:30:00|1478.75|1476.75|1471.75|1469.75|1480|1478|1471.25|1469.25|30
1760128500000|2025-10-10 20:35:00|1472|1470|1472|1470|1473|1471|1471.25|1469.25|9
1760128800000|2025-10-10 20:40:00|1472.25|1470.25|1474|1472|1474.25|1472.25|1472|1470|2
1760129100000|2025-10-10 20:45:00|1474.25|1472.25|1473.25|1471.25|1474.25|1472.25|1472.25|1470.25|11
1760129400000|2025-10-10 20:50:00|1473|1471|1460.25|1458.25|1473|1471|1457.25|1455.25|72
1760129700000|2025-10-10 20:55:00|1460|1458|1455|1453|1460.25|1458.25|1449.5|1446.25|31
1760306400000|2025-10-12 22:00:00|1455.5|1455.5|1484.75|1479.75|1489.25|1484.25|1451|1451|66
1760306700000|2025-10-12 22:05:00|1485|1480|1486.75|1481.75|1487.5|1483|1481.75|1478.75|20
1760307000000|2025-10-12 22:10:00|1485|1483|1489|1484|1490.75|1488.25|1485|1480.25|22
1760307300000|2025-10-12 22:15:00|1487.75|1482.75|1486.75|1481.75|1488.75|1485|1485.75|1481.5|15
1760307600000|2025-10-12 22:20:00|1485.5|1483.5|1486.5|1481.5|1488|1485|1485.5|1481.5|7
1760307900000|2025-10-12 22:25:00|1486.75|1481.75|1485|1480|1487|1485|1485|1480|10
1760308200000|2025-10-12 22:30:00|1484.75|1479.75|1479.25|1474.25|1485|1480.5|1470.25|1467.25|75
1760308500000|2025-10-12 22:35:00|1479.75|1474.75|1481.75|1476.75|1484.75|1480.5|1479.75|1474.75|12
1760308800000|2025-10-12 22:40:00|1482|1477|1486.25|1481.25|1486.75|1483.5|1482|1477|11
1760309100000|2025-10-12 22:45:00|1485|1483|1482.25|1477.25|1485.75|1483|1478|1474.25|15
1760309400000|2025-10-12 22:50:00|1481|1479|1482.5|1480.5|1485.5|1483.25|1481|1478|18
1760309700000|2025-10-12 22:55:00|1482.75|1480.75|1487|1485|1489.25|1486.75|1482.75|1479.75|12
1760310000000|2025-10-12 23:00:00|1488.75|1483.75|1487|1485|1489.25|1487.25|1483|1479.25|22
1760310300000|2025-10-12 23:05:00|1485.5|1483.5|1486|1484|1488|1485|1484|1480.75|18
1760310600000|2025-10-12 23:10:00|1485.75|1483.75|1486.25|1481.25|1487.25|1484|1481.5|1478.75|21
1760310900000|2025-10-12 23:15:00|1486.5|1481.5|1490.5|1488.5|1491.5|1489.5|1486.25|1481.5|28
1760311200000|2025-10-12 23:20:00|1491.5|1489.5|1495.5|1493.5|1496.25|1493.5|1489|1487|15
1760311500000|2025-10-12 23:25:00|1495.75|1493.75|1494.25|1489.25|1495.75|1493.75|1490.75|1487.75|14
1760311800000|2025-10-12 23:30:00|1494.75|1492.75|1488.5|1486.5|1496.75|1493.5|1488|1486|23
1760312100000|2025-10-12 23:35:00|1488.75|1486.75|1491|1486|1492.25|1489.5|1488.25|1485.25|7
1760312400000|2025-10-12 23:40:00|1490.5|1485.5|1488.5|1486.5|1490.75|1487.25|1488|1485.25|3
1760312700000|2025-10-12 23:45:00|1488.75|1486.75|1490.75|1485.75|1491.75|1488.5|1488.75|1485.75|2
1760313000000|2025-10-12 23:50:00|1489|1487|1487.25|1482.25|1489|1487|1485|1481.75|3
1760313300000|2025-10-12 23:55:00|1487|1482|1487|1485|1490.5|1486.5|1485.25|1482|4
1760313600000|2025-10-13 00:00:00|1487.25|1485.25|1492.25|1490.25|1493.5|1490.25|1487|1484.25|8
1760313900000|2025-10-13 00:05:00|1492.5|1490.5|1492|1490|1493.75|1491|1489.5|1486.75|12
1760314200000|2025-10-13 00:10:00|1493.25|1488.25|1495.5|1493.5|1499.25|1496|1492|1488.25|20
1760314500000|2025-10-13 00:15:00|1495.75|1493.75|1487.75|1485.75|1497.25|1494.5|1487.75|1485.75|15
1760314800000|2025-10-13 00:20:00|1487.5|1485.5|1486.75|1484.75|1490.75|1487|1486|1484|24
1760315100000|2025-10-13 00:25:00|1487|1485|1497.5|1495.5|1499.25|1496|1487|1483.75|9
1760315400000|2025-10-13 00:30:00|1499.25|1494.25|1496.75|1494.75|1500.75|1497|1493.75|1490.25|14
1760315700000|2025-10-13 00:35:00|1497.75|1492.75|1503.5|1501.5|1504|1502|1495.25|1492.75|24
1760316000000|2025-10-13 00:40:00|1504|1502|1507|1505|1508.75|1505|1501.25|1498.25|19
1760316300000|2025-10-13 00:45:00|1508.25|1503.25|1497.75|1492.75|1508.25|1504.5|1493|1489.5|35
1760316600000|2025-10-13 00:50:00|1496|1494|1500|1498|1502.25|1499|1495.75|1491.75|5
1760316900000|2025-10-13 00:55:00|1500.75|1498.75|1495.5|1493.5|1502.75|1500|1494.75|1491.75|16
1760317200000|2025-10-13 01:00:00|1496.75|1491.75|1497.75|1492.75|1499.75|1496.5|1491.25|1488.25|12
1760317500000|2025-10-13 01:05:00|1497.5|1492.5|1501.5|1499.5|1503.25|1499.5|1495.25|1492.5|16
1760317800000|2025-10-13 01:10:00|1502|1500|1496.5|1494.5|1505.25|1502.5|1496.25|1493.25|17
1760318100000|2025-10-13 01:15:00|1496.25|1494.25|1498.25|1496.25|1499.25|1497|1494.25|1491.25|7
1760318400000|2025-10-13 01:20:00|1499|1497|1499.25|1497.25|1500|1498|1497.5|1494.75|9
1760318700000|2025-10-13 01:25:00|1499|1497|1499.25|1497.25|1500.25|1498.25|1498.25|1496.25|20
1760319000000|2025-10-13 01:30:00|1499.5|1497.5|1504|1502|1505.25|1503|1498.5|1496.5|16
1760319300000|2025-10-13 01:35:00|1503.75|1501.75|1500.25|1498.25|1504|1502|1496.75|1493.75|16
1760319600000|2025-10-13 01:40:00|1500|1498|1500.75|1498.75|1500.75|1498.75|1500|1498|26
1760319900000|2025-10-13 01:45:00|1500.5|1498.5|1500|1498|1505|1503|1498.5|1496.5|35
1760320200000|2025-10-13 01:50:00|1499.75|1497.75|1502.5|1500.5|1503.75|1500.75|1499.75|1497.75|20
1760320500000|2025-10-13 01:55:00|1501.75|1499.75|1502|1500|1503.25|1500.5|1498.75|1494.25|10
1760320800000|2025-10-13 02:00:00|1501|1499|1498.75|1496.75|1503.75|1500.5|1498.75|1495.5|6
1760321100000|2025-10-13 02:05:00|1499.5|1494.5|1496.5|1494.5|1501.25|1498.25|1495.5|1492.25|6
1760321400000|2025-10-13 02:10:00|1497.75|1492.75|1498.25|1496.25|1500.25|1497.25|1496|1492.75|2
1760321700000|2025-10-13 02:15:00|1498.5|1496.5|1499.75|1497.75|1501.25|1498|1498.5|1494.75|1
1760322000000|2025-10-13 02:20:00|1500|1498|1500.25|1498.25|1500.5|1498.5|1499.75|1497.75|0
1760322300000|2025-10-13 02:25:00|1500.5|1498.5|1499.75|1497.75|1500.5|1498.5|1498.5|1495.25|2
1760322600000|2025-10-13 02:30:00|1499.5|1497.5|1499.5|1497.5|1501.25|1499.25|1498.5|1495.25|1
1760322900000|2025-10-13 02:35:00|1501.25|1496.25|1500|1498|1502|1498|1498.5|1495|1
1760323200000|2025-10-13 02:40:00|1500.25|1498.25|1501.75|1496.75|1502.25|1499|1499.5|1495.75|1
1760323500000|2025-10-13 02:45:00|1500.5|1498.5|1502.25|1500.25|1505.75|1502.75|1500.5|1496.75|7
1760323800000|2025-10-13 02:50:00|1502|1500|1496.25|1494.25|1503.75|1500.5|1495.25|1493.25|6
1760324100000|2025-10-13 02:55:00|1495.5|1493.5|1497|1495|1498.75|1495.5|1494.75|1492.75|5
1760324400000|2025-10-13 03:00:00|1498.25|1493.25|1500.25|1495.25|1501.25|1497.5|1496.5|1492.75|2
1760324700000|2025-10-13 03:05:00|1498.5|1496.5|1501.25|1496.25|1501.25|1498.25|1498.5|1494.75|2
1760325000000|2025-10-13 03:10:00|1499.5|1497.5|1500.25|1498.25|1501.25|1498.5|1499|1496.25|4
1760325300000|2025-10-13 03:15:00|1500.5|1498.5|1502.25|1500.25|1503.25|1500.75|1500.25|1498.25|3
1760325600000|2025-10-13 03:20:00|1502|1500|1499.75|1497.75|1502.5|1500.5|1499|1497|3
1760325900000|2025-10-13 03:25:00|1499.5|1497.5|1500.5|1498.5|1504|1500.5|1499.25|1497.25|6
1760326200000|2025-10-13 03:30:00|1500.25|1498.25|1492.25|1490.25|1500.25|1498.25|1491|1489|19
1760326500000|2025-10-13 03:35:00|1492|1490|1494.75|1492.75|1497.75|1494.25|1492|1490|9
1760326800000|2025-10-13 03:40:00|1494.5|1492.5|1496.75|1494.75|1497|1495|1494.5|1492.5|2
1760327100000|2025-10-13 03:45:00|1497|1495|1492.25|1487.25|1498.5|1496.5|1489.75|1486.75|14
1760327400000|2025-10-13 03:50:00|1490.5|1488.5|1489.5|1487.5|1492.25|1489.25|1484.75|1482.75|26
1760327700000|2025-10-13 03:55:00|1490.75|1485.75|1487.5|1485.5|1490.75|1488.25|1487.5|1485.25|2
1760328000000|2025-10-13 04:00:00|1487.75|1485.75|1489.25|1487.25|1491.5|1489.25|1487.25|1484.75|10
1760328300000|2025-10-13 04:05:00|1489|1487|1489.75|1487.75|1491.5|1488.5|1488.75|1485.75|2
1760328600000|2025-10-13 04:10:00|1489.5|1487.5|1486.75|1484.75|1491.25|1488.25|1486.5|1482.5|9
1760328900000|2025-10-13 04:15:00|1487|1485|1490.75|1488.75|1491.5|1489.5|1486.75|1484.75|5
1760329200000|2025-10-13 04:20:00|1490.5|1488.5|1492.25|1490.25|1493.25|1490.25|1489.25|1486.75|20
1760329500000|2025-10-13 04:25:00|1492.5|1490.5|1494.5|1492.5|1495.5|1493.5|1492.25|1490.25|5
1760329800000|2025-10-13 04:30:00|1494.25|1492.25|1495.25|1493.25|1497.25|1493.5|1493.75|1490.75|1
1760330100000|2025-10-13 04:35:00|1496|1494|1496|1494|1498.75|1495.5|1495.5|1492.25|7
1760330400000|2025-10-13 04:40:00|1497.75|1492.75|1494.25|1492.25|1497.75|1494.5|1494.25|1490.5|1
1760330700000|2025-10-13 04:45:00|1494|1492|1496.75|1491.75|1496.75|1493.75|1494|1491.25|2
1760331000000|2025-10-13 04:50:00|1495.5|1493.5|1496.5|1494.5|1498.25|1494.75|1495.5|1491.75|1
1760331300000|2025-10-13 04:55:00|1496|1494|1494.5|1492.5|1496.5|1494.5|1493|1491|7
1760331600000|2025-10-13 05:00:00|1494.25|1492.25|1496.75|1491.75|1496.75|1493.75|1492|1488.75|17
1760331900000|2025-10-13 05:05:00|1495|1493|1495.75|1493.75|1496.75|1493.75|1494|1490.25|0
1760332200000|2025-10-13 05:10:00|1495.5|1493.5|1493.5|1491.5|1495.75|1493.5|1493|1489.75|3
1760332500000|2025-10-13 05:15:00|1494.75|1489.75|1498|1496|1499|1496|1493.5|1489.75|6
1760332800000|2025-10-13 05:20:00|1499.75|1494.75|1506|1504|1506.25|1504.25|1498|1494.75|15
1760333100000|2025-10-13 05:25:00|1505.75|1503.75|1505.5|1503.5|1509.25|1507.25|1502|1498.75|34
1760333400000|2025-10-13 05:30:00|1505|1503|1509.75|1507.75|1510.5|1508.5|1504.25|1501.75|14
1760333700000|2025-10-13 05:35:00|1510|1508|1508.75|1503.75|1510.25|1508.25|1506|1502.75|9
1760334000000|2025-10-13 05:40:00|1507|1505|1508.25|1506.25|1511.25|1509|1507|1503.75|15
1760334300000|2025-10-13 05:45:00|1508|1506|1503|1501|1508|1506|1501.25|1498.75|16
1760334600000|2025-10-13 05:50:00|1504.25|1499.25|1502.75|1497.75|1504.75|1501|1498.75|1496.75|5
1760334900000|2025-10-13 05:55:00|1503|1498|1503.25|1498.25|1504.25|1501.25|1500.5|1497.25|5
1760335200000|2025-10-13 06:00:00|1501.5|1499.5|1499.75|1497.75|1503.75|1500|1499|1495.75|8
1760335500000|2025-10-13 06:05:00|1499|1497|1498.75|1493.75|1502.75|1499|1495.5|1492.25|22
1760335800000|2025-10-13 06:10:00|1499|1494|1493|1491|1499.75|1495|1492.75|1489.75|3
1760336100000|2025-10-13 06:15:00|1493.5|1491.5|1493.5|1491.5|1494.75|1492|1489.25|1486.75|14
1760336400000|2025-10-13 06:20:00|1493.75|1491.75|1494.25|1489.25|1494.75|1491.75|1490|1486.75|22
1760336700000|2025-10-13 06:25:00|1494|1489|1492.25|1487.25|1494.75|1491.5|1489.75|1486.75|7
1760337000000|2025-10-13 06:30:00|1492|1487|1494.5|1492.5|1497.5|1494|1491.5|1487|8
1760337300000|2025-10-13 06:35:00|1496.25|1491.25|1496.5|1494.5|1498.25|1494.75|1494.5|1491.25|4
1760337600000|2025-10-13 06:40:00|1498.25|1493.25|1501.25|1499.25|1503.25|1500.75|1496.5|1493.25|22
1760337900000|2025-10-13 06:45:00|1501|1499|1500.5|1498.5|1503.25|1501.25|1499.5|1496.75|22
1760338200000|2025-10-13 06:50:00|1500.75|1498.75|1499.25|1497.25|1503.25|1499.5|1496.75|1494.25|9
1760338500000|2025-10-13 06:55:00|1499.5|1497.5|1500.75|1498.75|1502.75|1499|1499.5|1495.75|7
1760338800000|2025-10-13 07:00:00|1499|1497|1497|1495|1500.75|1498.75|1495.5|1493.5|28
1760339100000|2025-10-13 07:05:00|1497.75|1495.75|1495.75|1493.75|1500.25|1498.25|1495.75|1493.75|7
1760339400000|2025-10-13 07:10:00|1496|1494|1501.25|1499.25|1504.5|1502.5|1496|1494|20
1760339700000|2025-10-13 07:15:00|1501|1499|1510|1508|1511|1509|1499.75|1497.75|42
1760340000000|2025-10-13 07:20:00|1510.75|1508.75|1512.75|1510.75|1515.25|1513.25|1509.25|1507.25|48
1760340300000|2025-10-13 07:25:00|1513|1511|1518|1516|1519|1517|1513|1511|38
1760340600000|2025-10-13 07:30:00|1517.75|1515.75|1517.75|1515.75|1519.25|1516.75|1513.25|1511.25|44
1760340900000|2025-10-13 07:35:00|1517.5|1515.5|1518.5|1516.5|1519|1517|1514.25|1512.25|32
1760341200000|2025-10-13 07:40:00|1518.75|1516.75|1519.25|1517.25|1520.75|1518.25|1517.5|1515.5|9
1760341500000|2025-10-13 07:45:00|1519.5|1517.5|1516|1514|1520.5|1518.5|1515.75|1513.75|23
1760341800000|2025-10-13 07:50:00|1515.5|1513.5|1514.75|1512.75|1516.5|1514.5|1513.5|1511.5|15
1760342100000|2025-10-13 07:55:00|1514.5|1512.5|1509.75|1507.75|1514.5|1512.5|1509.5|1507.5|25
1760342400000|2025-10-13 08:00:00|1510|1508|1510.25|1508.25|1510.25|1508.25|1506.5|1504.5|21
1760342700000|2025-10-13 08:05:00|1509.75|1507.75|1508.25|1506.25|1510.5|1508.5|1506.75|1504.75|38
1760343000000|2025-10-13 08:10:00|1508.5|1506.5|1507|1505|1508.5|1506.5|1504.5|1502.5|14
1760343300000|2025-10-13 08:15:00|1506.75|1504.75|1497.5|1495.5|1506.75|1504.75|1496.75|1494.75|16
1760343600000|2025-10-13 08:20:00|1497.75|1495.75|1497.75|1495.75|1498.5|1496.5|1494.75|1492.75|25
1760343900000|2025-10-13 08:25:00|1497.5|1495.5|1495.25|1493.25|1498.75|1495.5|1493.75|1491.75|51
1760344200000|2025-10-13 08:30:00|1495|1493|1494.5|1492.5|1500.25|1498.25|1494.25|1492.25|16
1760344500000|2025-10-13 08:35:00|1494.25|1492.25|1486.5|1484.5|1494.25|1492.25|1486.5|1484.5|43
1760344800000|2025-10-13 08:40:00|1486.25|1484.25|1495.25|1493.25|1495.75|1493.75|1485.75|1482.75|27
1760345100000|2025-10-13 08:45:00|1495.5|1493.5|1497.25|1495.25|1501.25|1499.25|1493.25|1491.25|39
1760345400000|2025-10-13 08:50:00|1497|1495|1502|1500|1504.75|1502|1496|1494|49
1760345700000|2025-10-13 08:55:00|1502.5|1500.5|1505|1503|1506.5|1504.5|1502|1500|23
1760346000000|2025-10-13 09:00:00|1504.75|1502.75|1506.25|1504.25|1507|1505|1502|1500|17
1760346300000|2025-10-13 09:05:00|1506.5|1504.5|1503.25|1498.25|1507.75|1505.5|1502|1498.25|8
1760346600000|2025-10-13 09:10:00|1502.25|1500.25|1498.75|1496.75|1503.25|1501.25|1498.75|1496.75|24
1760346900000|2025-10-13 09:15:00|1498.5|1496.5|1499.5|1497.5|1500.75|1498.75|1495.5|1493.5|18
1760347200000|2025-10-13 09:20:00|1499.25|1497.25|1492|1490|1499.25|1497.25|1489.5|1487.5|46
1760347500000|2025-10-13 09:25:00|1492.25|1490.25|1494.75|1492.75|1495|1493|1492.25|1490.25|12
1760347800000|2025-10-13 09:30:00|1495.5|1490.5|1495.25|1493.25|1499.75|1494.75|1494.5|1490.5|20
1760348100000|2025-10-13 09:35:00|1495.5|1493.5|1493.5|1491.5|1495.5|1493.5|1492|1490|8
1760348400000|2025-10-13 09:40:00|1493.25|1491.25|1493.5|1491.5|1494.5|1492.5|1492.25|1490.25|20
1760348700000|2025-10-13 09:45:00|1493.75|1491.75|1497.25|1495.25|1498.5|1496.5|1493.75|1491.75|14
1760349000000|2025-10-13 09:50:00|1497|1495|1497.5|1495.5|1499.25|1496.25|1495.25|1493.25|10
1760349300000|2025-10-13 09:55:00|1497.25|1495.25|1496.5|1494.5|1498.25|1496.25|1496|1494|3
1760349600000|2025-10-13 10:00:00|1497.25|1495.25|1496.25|1494.25|1498|1496|1492.25|1490.25|10
1760349900000|2025-10-13 10:05:00|1496.5|1494.5|1493.25|1491.25|1496.5|1494.5|1490.5|1488.25|13
1760350200000|2025-10-13 10:10:00|1493.5|1491.5|1490.25|1488.25|1494.25|1492.25|1490|1488|5
1760350500000|2025-10-13 10:15:00|1490|1488|1491.25|1489.25|1491.5|1489.5|1490|1488|10
1760350800000|2025-10-13 10:20:00|1491.5|1489.5|1494|1492|1495.25|1492|1491.5|1489.5|4
1760351100000|2025-10-13 10:25:00|1494.25|1492.25|1495.5|1493.5|1497.75|1494.5|1494|1490.25|5
1760351400000|2025-10-13 10:30:00|1495.25|1493.25|1492.25|1490.25|1495.5|1493.5|1490.5|1488.5|26
1760351700000|2025-10-13 10:35:00|1492.5|1490.5|1493.25|1491.25|1494.5|1492.5|1492.5|1490.5|6
1760352000000|2025-10-13 10:40:00|1493.5|1491.5|1492.25|1490.25|1496|1494|1492.25|1490.25|25
1760352300000|2025-10-13 10:45:00|1492.5|1490.5|1491|1489|1492.5|1490.5|1488.5|1486.5|19
1760352600000|2025-10-13 10:50:00|1490.75|1488.75|1499.75|1497.75|1500.75|1498.75|1490.5|1488.5|50
1760352900000|2025-10-13 10:55:00|1500|1498|1499|1497|1501.5|1499.5|1498.75|1496.75|7
1760353200000|2025-10-13 11:00:00|1498.75|1496.75|1499.75|1497.75|1505.5|1503.5|1498.75|1496.75|28
1760353500000|2025-10-13 11:05:00|1499.5|1497.5|1493.25|1491.25|1500|1498|1490|1488|18
1760353800000|2025-10-13 11:10:00|1493.5|1491.5|1495.5|1493.5|1497.25|1494|1492.25|1490.25|13
1760354100000|2025-10-13 11:15:00|1497.25|1492.25|1500.5|1498.5|1501.25|1499.25|1495.75|1492.25|15
1760354400000|2025-10-13 11:20:00|1500|1498|1504|1502|1504|1502|1500|1498|16
1760354700000|2025-10-13 11:25:00|1504.25|1502.25|1498|1493|1504.5|1502.5|1495|1491.75|21
1760355000000|2025-10-13 11:30:00|1498.5|1493.5|1499.25|1494.25|1499.25|1495.75|1493.5|1490.75|5
1760355300000|2025-10-13 11:35:00|1497.5|1495.5|1497|1495|1500.25|1497|1497|1493|7
1760355600000|2025-10-13 11:40:00|1498.75|1493.75|1496.75|1494.75|1500.25|1498.25|1496.75|1493.75|11
1760355900000|2025-10-13 11:45:00|1497|1495|1494.25|1492.25|1497.5|1495.5|1492|1490|10
1760356200000|2025-10-13 11:50:00|1494.5|1492.5|1493.25|1491.25|1494.75|1492.75|1490.5|1488.5|38
1760356500000|2025-10-13 11:55:00|1493|1491|1491.25|1489.25|1493.5|1491.5|1490.5|1488.5|15
1760356800000|2025-10-13 12:00:00|1491.5|1489.5|1493|1491|1493.5|1491.5|1487.5|1485.5|31
1760357100000|2025-10-13 12:05:00|1492.75|1490.75|1493.75|1491.75|1495.25|1493.25|1491.5|1489.5|15
1760357400000|2025-10-13 12:10:00|1494|1492|1495.5|1493.5|1497|1495|1494|1492|3
1760357700000|2025-10-13 12:15:00|1496.5|1494.5|1495.25|1493.25|1496.5|1494.5|1493|1491|9
1760358000000|2025-10-13 12:20:00|1495.5|1493.5|1490.25|1488.25|1496|1494|1489.5|1487.5|28
1760358300000|2025-10-13 12:25:00|1489.75|1487.75|1491.75|1489.75|1493.75|1491.75|1488.25|1486.25|26
1760358600000|2025-10-13 12:30:00|1491.5|1489.5|1497.25|1495.25|1498.25|1496.25|1490.25|1488.25|54
1760358900000|2025-10-13 12:35:00|1497.5|1495.5|1494.75|1492.75|1499.25|1497.25|1493|1491|35
1760359200000|2025-10-13 12:40:00|1495|1493|1494.25|1492.25|1495.25|1493.25|1490.5|1488.5|33
1760359500000|2025-10-13 12:45:00|1494.5|1492.5|1489.5|1487.5|1495.25|1493.25|1489.25|1487.25|29
1760359800000|2025-10-13 12:50:00|1489.25|1487.25|1482.5|1480.5|1490.5|1488.5|1480.75|1478.75|51
1760360100000|2025-10-13 12:55:00|1482.75|1480.75|1482.75|1480.75|1485.5|1483.5|1480.25|1478.25|49
1760360400000|2025-10-13 13:00:00|1482.25|1480.25|1488|1486|1492.25|1490.25|1480.5|1478.5|45
1760360700000|2025-10-13 13:05:00|1488.25|1486.25|1496.75|1494.75|1497.75|1495.75|1488.25|1486.25|40
1760361000000|2025-10-13 13:10:00|1497|1495|1498.75|1496.75|1501.75|1499.75|1496.75|1494.75|46
1760361300000|2025-10-13 13:15:00|1499|1497|1500.5|1498.5|1504.75|1502.75|1499|1497|48
1760361600000|2025-10-13 13:20:00|1500.25|1498.25|1500.5|1498.5|1500.75|1498.75|1495.5|1493.5|33
1760361900000|2025-10-13 13:25:00|1500.75|1498.75|1497.75|1495.75|1502.75|1500.75|1495|1493|31
1760362200000|2025-10-13 13:30:00|1498|1496|1495.75|1493.75|1498|1496|1490|1488|48
1760362500000|2025-10-13 13:35:00|1496.25|1494.25|1502.25|1500.25|1502.25|1500.25|1494|1492|56
1760362800000|2025-10-13 13:40:00|1502.75|1500.75|1500.25|1498.25|1504.25|1502.25|1495|1493|39
1760363100000|2025-10-13 13:45:00|1500|1498|1507|1505|1510.25|1506.5|1498|1496|104
1760363400000|2025-10-13 13:50:00|1508.75|1503.75|1518.5|1516.5|1518.5|1516.5|1504.75|1502.75|120
1760363700000|2025-10-13 13:55:00|1518.75|1516.75|1508.25|1506.25|1519.75|1516.75|1505.25|1503.25|128
1760364000000|2025-10-13 14:00:00|1508|1506|1512|1510|1512.5|1510.5|1506.75|1504.75|63
1760364300000|2025-10-13 14:05:00|1512.25|1510.25|1518|1516|1518|1516|1510.75|1508.75|53
1760364600000|2025-10-13 14:10:00|1517.75|1515.75|1512.5|1510.5|1517.75|1515.75|1512.5|1510.5|54
1760364900000|2025-10-13 14:15:00|1512.75|1510.75|1511.75|1509.75|1513.75|1511.75|1509.75|1507.75|43
1760365200000|2025-10-13 14:20:00|1512|1510|1516.5|1514.5|1519.25|1517.25|1512|1510|77
1760365500000|2025-10-13 14:25:00|1516.75|1514.75|1522.25|1520.25|1525.25|1523.25|1515.75|1513.75|87
1760365800000|2025-10-13 14:30:00|1523|1521|1527.25|1525.25|1527.75|1525.75|1521.75|1519.75|46
1760366100000|2025-10-13 14:35:00|1527.5|1525.5|1538.75|1536.75|1543.5|1541.5|1527.25|1525.25|127
1760366400000|2025-10-13 14:40:00|1539|1537|1537.5|1535.5|1539.25|1537.25|1532.5|1530.5|79
1760366700000|2025-10-13 14:45:00|1538|1536|1536|1534|1541.25|1539.25|1535.25|1533.25|52
1760367000000|2025-10-13 14:50:00|1535.25|1533.25|1539|1537|1541|1539|1533.75|1531.75|73
1760367300000|2025-10-13 14:55:00|1538.75|1536.75|1534.25|1532.25|1538.75|1536.75|1530.25|1528.25|54
1760367600000|2025-10-13 15:00:00|1533.75|1531.75|1538.75|1536.75|1538.75|1536.75|1533|1531|60
1760367900000|2025-10-13 15:05:00|1539.25|1537.25|1538|1536|1541|1539|1535|1533|80
1760368200000|2025-10-13 15:10:00|1539|1537|1545.5|1543.5|1546.75|1544.75|1538.25|1536.25|97
1760368500000|2025-10-13 15:15:00|1545.75|1543.75|1549.75|1547.75|1549.75|1547.75|1543.75|1541.75|50
1760368800000|2025-10-13 15:20:00|1549.5|1547.5|1541.25|1539.25|1550.75|1548.75|1541|1539|93
1760369100000|2025-10-13 15:25:00|1541.5|1539.5|1539.75|1537.75|1543|1541|1538.75|1536.75|42
1760369400000|2025-10-13 15:30:00|1540.25|1538.25|1541.75|1539.75|1545.75|1543.75|1539.75|1537.75|44
1760369700000|2025-10-13 15:35:00|1542|1540|1541.75|1539.75|1543.25|1541.25|1541.5|1539.5|12
1760370000000|2025-10-13 15:40:00|1541.5|1539.5|1539.5|1537.5|1544.25|1542.25|1539|1537|24
1760370300000|2025-10-13 15:45:00|1539.25|1537.25|1534.5|1532.5|1539.75|1537.75|1532|1530|112
1760370600000|2025-10-13 15:50:00|1534|1532|1536.25|1534.25|1539|1537|1533.25|1531.25|48
1760370900000|2025-10-13 15:55:00|1536|1534|1539|1537|1540.5|1538.5|1535.75|1533.75|42
1760371200000|2025-10-13 16:00:00|1538.75|1536.75|1542.5|1540.5|1543.25|1541.25|1537.5|1535.5|33
1760371500000|2025-10-13 16:05:00|1542.25|1540.25|1544.75|1542.75|1544.75|1542.75|1540.75|1538.75|17
1760371800000|2025-10-13 16:10:00|1545|1543|1551.5|1549.5|1551.75|1549.75|1544.5|1542.5|66
1760372100000|2025-10-13 16:15:00|1551.75|1549.75|1550|1548|1552.5|1550.5|1548.25|1546.25|35
1760372400000|2025-10-13 16:20:00|1551.25|1546.25|1547.75|1545.75|1551.25|1549.25|1544.75|1542.75|46
1760372700000|2025-10-13 16:25:00|1548|1546|1543|1541|1549|1547|1542.5|1540.5|25
1760373000000|2025-10-13 16:30:00|1542.75|1540.75|1540|1538|1544.5|1542.5|1538.75|1536.75|32
1760373300000|2025-10-13 16:35:00|1540.25|1538.25|1534.5|1532.5|1541|1539|1533.75|1531.75|27
1760373600000|2025-10-13 16:40:00|1534.75|1532.75|1533.25|1531.25|1535.75|1533.75|1530.5|1528.5|54
1760373900000|2025-10-13 16:45:00|1533.5|1531.5|1534.25|1532.25|1534.25|1532.25|1528.5|1526.5|49
1760374200000|2025-10-13 16:50:00|1534|1532|1531.75|1529.75|1534.25|1532.25|1530.75|1528.75|21
1760374500000|2025-10-13 16:55:00|1532|1530|1532.25|1530.25|1533.5|1531.5|1530|1528|175
1760374800000|2025-10-13 17:00:00|1532|1530|1532.5|1530.5|1534.75|1532.75|1530.25|1528.25|43
1760375100000|2025-10-13 17:05:00|1532.75|1530.75|1531.75|1529.75|1533.25|1531.25|1531|1529|21
1760375400000|2025-10-13 17:10:00|1532|1530|1527.75|1525.75|1532|1530|1526|1524|32
1760375700000|2025-10-13 17:15:00|1528|1526|1525.75|1523.75|1528|1526|1524.5|1522.5|35
1760376000000|2025-10-13 17:20:00|1525.5|1523.5|1529|1527|1530|1528|1525.25|1523.25|29
1760376300000|2025-10-13 17:25:00|1528.75|1526.75|1531.75|1529.75|1531.75|1529.75|1528.25|1526.25|28
1760376600000|2025-10-13 17:30:00|1532|1530|1528.5|1526.5|1532.25|1530.25|1528.5|1526.5|13
1760376900000|2025-10-13 17:35:00|1528.75|1526.75|1527.5|1525.5|1529.25|1527.25|1527.25|1525.25|11
1760377200000|2025-10-13 17:40:00|1527.75|1525.75|1526.25|1524.25|1528.75|1526.75|1526.25|1524.25|15
1760377500000|2025-10-13 17:45:00|1526|1524|1525.5|1523.5|1526.75|1524.75|1523.75|1521.75|17
1760377800000|2025-10-13 17:50:00|1526|1524|1524|1522|1526|1524|1521.5|1519.5|30
1760378100000|2025-10-13 17:55:00|1524.5|1522.5|1526.5|1524.5|1527.5|1525.5|1523.75|1521.75|17
1760378400000|2025-10-13 18:00:00|1526.75|1524.75|1526|1524|1528.25|1526.25|1525.5|1523.5|13
1760378700000|2025-10-13 18:05:00|1526.25|1524.25|1527.5|1525.5|1528|1526|1526.25|1524.25|4
1760379000000|2025-10-13 18:10:00|1527.75|1525.75|1527.5|1525.5|1529|1527|1527.25|1525.25|9
1760379300000|2025-10-13 18:15:00|1527.75|1525.75|1528.5|1526.5|1530.5|1528.5|1527.75|1525.75|5
1760379600000|2025-10-13 18:20:00|1528.25|1526.25|1532|1530|1532.75|1530.75|1528.25|1526.25|12
1760379900000|2025-10-13 18:25:00|1532.25|1530.25|1530.25|1528.25|1535.5|1531.5|1529.75|1527.75|28
1760380200000|2025-10-13 18:30:00|1530|1528|1531.25|1529.25|1531.75|1529.5|1529.75|1526.75|5
1760380500000|2025-10-13 18:35:00|1531.5|1529.5|1530.25|1528.25|1532.25|1530.25|1530|1528|5
1760380800000|2025-10-13 18:40:00|1530.5|1528.5|1530.25|1528.25|1530.5|1528.5|1529.5|1527.5|11
1760381100000|2025-10-13 18:45:00|1530.5|1528.5|1529|1527|1530.5|1528.5|1529|1527|1
1760381400000|2025-10-13 18:50:00|1528.75|1526.75|1528.25|1526.25|1530|1528|1528.25|1526.25|2
1760381700000|2025-10-13 18:55:00|1528.5|1526.5|1529|1527|1529|1527|1526.75|1524.75|2
1760382000000|2025-10-13 19:00:00|1528.25|1526.25|1529.5|1527.5|1529.75|1527.75|1528|1526|9
1760382300000|2025-10-13 19:05:00|1529.75|1527.75|1524|1522|1529.75|1527.75|1523.75|1521.75|20
1760382600000|2025-10-13 19:10:00|1524.5|1522.5|1525.5|1523.5|1527.75|1525.75|1524.5|1522.5|22
1760382900000|2025-10-13 19:15:00|1525.75|1523.75|1527.75|1525.75|1528|1526|1525.75|1523.75|16
1760383200000|2025-10-13 19:20:00|1527.25|1525.25|1528.75|1526.75|1528.75|1526.75|1527|1525|8
1760383500000|2025-10-13 19:25:00|1528.5|1526.5|1528.25|1526.25|1529.5|1527.5|1528|1526|9
1760383800000|2025-10-13 19:30:00|1528|1526|1529|1527|1529.5|1527.5|1528|1526|17
1760384100000|2025-10-13 19:35:00|1529.25|1527.25|1525.5|1523.5|1529.25|1527.25|1525.5|1523.5|6
1760384400000|2025-10-13 19:40:00|1525.75|1523.75|1526.75|1524.75|1527.5|1525.5|1525.25|1523.25|13
1760384700000|2025-10-13 19:45:00|1527|1525|1527.5|1525.5|1527.75|1525.75|1527|1525|3
1760385000000|2025-10-13 19:50:00|1527.25|1525.25|1532.75|1530.75|1533.25|1531.25|1527|1525|19
1760385300000|2025-10-13 19:55:00|1533|1531|1533.5|1531.5|1533.5|1531.5|1531.25|1529.25|14
1760385600000|2025-10-13 20:00:00|1533.75|1531.75|1529.75|1527.75|1533.75|1531.75|1529.25|1527.25|9
1760385900000|2025-10-13 20:05:00|1530|1528|1531|1529|1531.5|1529.5|1529.75|1527.75|2
1760386200000|2025-10-13 20:10:00|1531.25|1529.25|1532.25|1530.25|1532.5|1530.5|1531.25|1529.25|0
1760386500000|2025-10-13 20:15:00|1532.5|1530.5|1532.25|1530.25|1532.75|1530.75|1531.25|1529.25|2
1760386800000|2025-10-13 20:20:00|1533|1531|1533|1531|1533.25|1531.25|1532.25|1530.25|3
1760387100000|2025-10-13 20:25:00|1533.25|1531.25|1533.25|1531.25|1533.5|1531.5|1533.25|1531.25|2
1760387400000|2025-10-13 20:30:00|1533|1531|1532.75|1530.75|1533.25|1531.25|1532.75|1530.75|7
1760387700000|2025-10-13 20:35:00|1532.5|1530.5|1532.75|1530.75|1533.25|1531.25|1531.75|1529.75|10
1760388000000|2025-10-13 20:40:00|1533|1531|1535.25|1533.25|1535.75|1533.75|1532.75|1530.75|6
1760388300000|2025-10-13 20:45:00|1534.5|1532.5|1536.5|1534.5|1536.5|1534.5|1534|1532|12
1760388600000|2025-10-13 20:50:00|1537.25|1535.25|1536.25|1534.25|1537.5|1535.5|1534.5|1532.5|16
1760388900000|2025-10-13 20:55:00|1536|1534|1535.25|1533.25|1536.25|1534.25|1534.75|1532.75|12
1760392800000|2025-10-13 22:00:00|1538|1533|1540.25|1538.25|1540.25|1538.25|1536.25|1533|3
1760393100000|2025-10-13 22:05:00|1538|1536|1538|1536|1539.25|1536|1536.5|1532.75|9
1760393400000|2025-10-13 22:10:00|1540.5|1535.5|1540|1538|1544.25|1541.25|1539.25|1535.5|11
1760393700000|2025-10-13 22:15:00|1540.75|1535.75|1541.25|1536.25|1541.25|1537|1538.75|1535.25|4
1760394000000|2025-10-13 22:20:00|1541.5|1536.5|1543.5|1538.5|1543.75|1538.75|1541.5|1536.5|0
1760394300000|2025-10-13 22:25:00|1543.75|1538.75|1540.5|1535.5|1544|1539|1538|1534.75|20
1760394600000|2025-10-13 22:30:00|1539.75|1537.75|1542|1537|1542|1537.75|1539.5|1535.25|2
1760394900000|2025-10-13 22:35:00|1541.75|1536.75|1542|1537|1542|1537|1541.75|1536.75|0
1760395200000|2025-10-13 22:40:00|1544.75|1539.75|1551.5|1546.5|1551.5|1546.5|1544.75|1539.75|19
1760395500000|2025-10-13 22:45:00|1551.75|1546.75|1551.75|1549.75|1558.5|1553.5|1551.75|1546.75|18
1760395800000|2025-10-13 22:50:00|1551.5|1549.5|1565.5|1560.5|1568.25|1563.25|1551.5|1547|37
1760396100000|2025-10-13 22:55:00|1565.25|1560.25|1568.5|1563.5|1569|1564|1564|1560.25|19
1760396400000|2025-10-13 23:00:00|1568.25|1563.25|1573.75|1568.75|1577.5|1572.5|1568.25|1563.25|10
1760396700000|2025-10-13 23:05:00|1573|1568|1568.25|1563.25|1573.25|1570|1565.5|1563.25|30
1760397000000|2025-10-13 23:10:00|1566.5|1564.5|1567.75|1562.75|1568.5|1564.5|1565.5|1562.75|14
1760397300000|2025-10-13 23:15:00|1565.75|1563.75|1563.75|1558.75|1568.5|1565.75|1563.75|1558.75|12
1760397600000|2025-10-13 23:20:00|1561.5|1559.5|1560.25|1555.25|1562.5|1560.25|1557.25|1554.75|10
1760397900000|2025-10-13 23:25:00|1558.5|1556.5|1561.75|1556.75|1562.25|1559.5|1558.5|1555.25|13
1760398200000|2025-10-13 23:30:00|1560.5|1558.5|1568.5|1566.5|1569.75|1567|1560.5|1556.75|12
1760398500000|2025-10-13 23:35:00|1568.75|1566.75|1578|1573|1580|1578|1568.75|1566.75|12
1760398800000|2025-10-13 23:40:00|1578.25|1573.25|1573|1571|1583.25|1580|1573|1569.75|25
1760399100000|2025-10-13 23:45:00|1573.75|1571.75|1578.25|1573.25|1579.75|1576|1572.5|1568.75|10
1760399400000|2025-10-13 23:50:00|1578|1573|1568.75|1566.75|1578.75|1574|1568.75|1565.25|6
1760399700000|2025-10-13 23:55:00|1571.25|1566.25|1575.75|1570.75|1575.75|1570.75|1570|1566|3
1760400000000|2025-10-14 00:00:00|1576.25|1571.25|1559.75|1557.75|1576.5|1571.5|1559.75|1556.75|62
1760400300000|2025-10-14 00:05:00|1560|1558|1557.25|1552.25|1563.75|1560.25|1552.75|1549.75|35
1760400600000|2025-10-14 00:10:00|1557.75|1552.75|1561|1559|1563.75|1560.5|1556.75|1552.75|10
1760400900000|2025-10-14 00:15:00|1562.75|1557.75|1558|1556|1566.25|1563.75|1558|1554.25|33
1760401200000|2025-10-14 00:20:00|1557.75|1555.75|1557.5|1555.5|1560|1558|1556.75|1554.25|13
1760401500000|2025-10-14 00:25:00|1558.75|1553.75|1563.75|1558.75|1564.25|1561|1557|1553.75|2
1760401800000|2025-10-14 00:30:00|1562.5|1560.5|1566.5|1564.5|1570|1568|1562|1558.75|43
1760402100000|2025-10-14 00:35:00|1566.75|1564.75|1569.75|1567.75|1573|1571|1566.75|1564.75|15
1760402400000|2025-10-14 00:40:00|1570|1568|1568|1566|1570.25|1568.25|1565.75|1562.75|6
1760402700000|2025-10-14 00:45:00|1567.75|1565.75|1565.5|1563.5|1569|1567|1563.75|1561.25|6
1760403000000|2025-10-14 00:50:00|1565.25|1563.25|1565.5|1563.5|1570.75|1568|1565.25|1563.25|9
1760403300000|2025-10-14 00:55:00|1565.75|1563.75|1564|1562|1571.5|1569.5|1564|1560.25|32
1760403600000|2025-10-14 01:00:00|1564.25|1562.25|1565.75|1563.75|1568.25|1565.5|1561.75|1559.75|12
1760403900000|2025-10-14 01:05:00|1566.5|1564.5|1560|1558|1568.75|1566|1558.25|1556.25|22
1760404200000|2025-10-14 01:10:00|1561.25|1556.25|1568.25|1566.25|1570.25|1567.25|1559.5|1556.25|13
1760404500000|2025-10-14 01:15:00|1568.5|1566.5|1567.75|1565.75|1572.75|1569.5|1567.75|1564.75|16
1760404800000|2025-10-14 01:20:00|1568|1566|1571.25|1569.25|1574|1571.25|1563.75|1561.75|37
1760405100000|2025-10-14 01:25:00|1571.5|1569.5|1574.5|1572.5|1578.25|1574.75|1569.75|1567.75|26
1760405400000|2025-10-14 01:30:00|1574.75|1572.75|1576.25|1574.25|1577.75|1574.75|1572.25|1569.25|3
1760405700000|2025-10-14 01:35:00|1577|1575|1568.25|1566.25|1577|1575|1566.5|1564.5|14
1760406000000|2025-10-14 01:40:00|1566.75|1564.75|1557.75|1555.75|1567.75|1565|1557|1555|21
1760406300000|2025-10-14 01:45:00|1557.5|1555.5|1552.75|1550.75|1558.25|1556.25|1551.75|1549.75|32
1760406600000|2025-10-14 01:50:00|1552.5|1550.5|1557.5|1555.5|1558.25|1556.25|1552.25|1550.25|19
1760406900000|2025-10-14 01:55:00|1557.25|1555.25|1556|1554|1560.75|1557.75|1555.75|1552.75|7
1760407200000|2025-10-14 02:00:00|1555.75|1553.75|1559.25|1554.25|1559.75|1556.75|1555.75|1553.75|9
1760407500000|2025-10-14 02:05:00|1558|1556|1556.25|1554.25|1560.75|1558|1555.75|1553.75|6
1760407800000|2025-10-14 02:10:00|1556|1554|1559.5|1557.5|1560.25|1557.5|1555.5|1552.75|21
1760408100000|2025-10-14 02:15:00|1559.25|1557.25|1563.5|1561.5|1565.25|1562|1558.5|1554.75|9
1760408400000|2025-10-14 02:20:00|1564|1562|1563.5|1561.5|1565.5|1563.5|1561.75|1558.75|14
1760408700000|2025-10-14 02:25:00|1563.25|1561.25|1563|1561|1565.25|1562.5|1562.5|1559.75|10
1760409000000|2025-10-14 02:30:00|1563.25|1561.25|1565.75|1560.75|1566.75|1563.25|1562.25|1559.25|3
1760409300000|2025-10-14 02:35:00|1564|1562|1564.25|1562.25|1565.75|1562.5|1563.25|1560|0
1760409600000|2025-10-14 02:40:00|1564|1562|1568|1566|1572.75|1570.25|1563.25|1560.25|14
1760409900000|2025-10-14 02:45:00|1568.25|1566.25|1565.75|1563.75|1569.25|1566.25|1563.5|1560.25|13
1760410200000|2025-10-14 02:50:00|1565.5|1563.5|1564.25|1562.25|1567.25|1564.25|1561.75|1559.75|5
1760410500000|2025-10-14 02:55:00|1564.5|1562.5|1563|1561|1565.25|1562.5|1562.5|1560.25|4
1760410800000|2025-10-14 03:00:00|1562.75|1560.75|1565|1563|1565.75|1563.25|1562|1559.25|1
1760411100000|2025-10-14 03:05:00|1565.75|1563.75|1567.5|1565.5|1569.25|1565.75|1565.25|1563.25|9
1760411400000|2025-10-14 03:10:00|1567.75|1565.75|1572.25|1570.25|1572.75|1570.75|1566.75|1563.75|6
1760411700000|2025-10-14 03:15:00|1572.5|1570.5|1579.25|1577.25|1581.75|1579.5|1572.25|1570.25|31
1760412000000|2025-10-14 03:20:00|1579.5|1577.5|1577.5|1575.5|1579.5|1577.5|1573.5|1570|26
1760412300000|2025-10-14 03:25:00|1578.75|1573.75|1575.25|1573.25|1578.75|1575.5|1574.25|1572.25|13
1760412600000|2025-10-14 03:30:00|1575.5|1573.5|1573.75|1571.75|1577.5|1575.5|1572.75|1569.75|23
1760412900000|2025-10-14 03:35:00|1574|1572|1576.5|1574.5|1579.25|1575.5|1573|1571|7
1760413200000|2025-10-14 03:40:00|1576|1574|1568.5|1566.5|1576|1574|1566.75|1564.75|14
1760413500000|2025-10-14 03:45:00|1567.5|1565.5|1569|1567|1571.25|1568.25|1566.75|1563.75|7
1760413800000|2025-10-14 03:50:00|1569.25|1567.25|1571.75|1569.75|1575.75|1573.75|1569.25|1567.25|19
1760414100000|2025-10-14 03:55:00|1571.5|1569.5|1572.25|1567.25|1575.25|1572|1568.5|1566.5|26
1760414400000|2025-10-14 04:00:00|1572|1567|1572|1570|1574|1570.5|1570|1565.75|3
1760414700000|2025-10-14 04:05:00|1573.75|1568.75|1574|1572|1574.25|1572|1571.5|1567|3
1760415000000|2025-10-14 04:10:00|1573.75|1571.75|1579.25|1574.25|1580|1575|1573.5|1569.5|6
1760415300000|2025-10-14 04:15:00|1579|1574|1568.25|1563.25|1579|1574|1564.75|1560|13
1760415600000|2025-10-14 04:20:00|1567.75|1562.75|1568.75|1566.75|1569.75|1567.5|1558.5|1555.75|55
1760415900000|2025-10-14 04:25:00|1569|1567|1570.5|1568.5|1573.25|1570|1568.25|1564.75|11
1760416200000|2025-10-14 04:30:00|1571.75|1566.75|1567.25|1562.25|1571.75|1568.5|1564.25|1560.75|14
1760416500000|2025-10-14 04:35:00|1567.75|1562.75|1568.25|1563.25|1568.25|1563.25|1560.25|1555.25|7
1760416800000|2025-10-14 04:40:00|1568|1563|1571|1566|1571.25|1568.25|1567|1562|6
1760417100000|2025-10-14 04:45:00|1570.75|1565.75|1570.75|1565.75|1572|1569|1570|1565|4
1760417400000|2025-10-14 04:50:00|1571|1566|1570.75|1565.75|1571.25|1566.25|1570|1565|0
1760417700000|2025-10-14 04:55:00|1571|1566|1572.25|1567.25|1572.25|1569|1569|1565.25|3
1760418000000|2025-10-14 05:00:00|1570.5|1568.5|1572|1567|1573.25|1569|1569.5|1565.25|10
1760418300000|2025-10-14 05:05:00|1571.5|1566.5|1570.75|1565.75|1571.5|1567.5|1567.5|1564.5|2
1760418600000|2025-10-14 05:10:00|1570.5|1565.5|1570.75|1565.75|1573.25|1569.5|1569|1565|10
1760418900000|2025-10-14 05:15:00|1569|1567|1571.5|1566.5|1572.5|1568.5|1569|1564.75|1
1760419200000|2025-10-14 05:20:00|1571.25|1566.25|1571.75|1566.75|1573.25|1568.5|1569.5|1566|1
1760419500000|2025-10-14 05:25:00|1571.5|1566.5|1570|1568|1572.5|1569.5|1570|1565.75|1
1760419800000|2025-10-14 05:30:00|1571.25|1566.25|1561.5|1556.5|1572.25|1568|1559.5|1555.75|17
1760420100000|2025-10-14 05:35:00|1561.25|1556.25|1539|1537|1561.5|1557.5|1538.25|1535.25|105
1760420400000|2025-10-14 05:40:00|1541|1536|1536|1531|1548|1543.5|1536|1531|60
1760420700000|2025-10-14 05:45:00|1536.25|1531.25|1533|1528|1544.5|1539.5|1529.75|1527.25|58
1760421000000|2025-10-14 05:50:00|1533.25|1528.25|1544.75|1542.75|1546.25|1543|1533.25|1528.25|57
1760421300000|2025-10-14 05:55:00|1544.5|1542.5|1528.75|1523.75|1545.25|1542.75|1522.5|1519.5|68
1760421600000|2025-10-14 06:00:00|1529|1524|1526|1521|1535|1531|1525.25|1521|31
1760421900000|2025-10-14 06:05:00|1525.75|1520.75|1530.5|1525.5|1530.5|1526|1520|1516.75|28
1760422200000|2025-10-14 06:10:00|1530.75|1525.75|1524.75|1519.75|1534.5|1529.5|1523.5|1518.75|22
1760422500000|2025-10-14 06:15:00|1525|1520|1520|1515|1526.75|1521.75|1519.75|1514.75|24
1760422800000|2025-10-14 06:20:00|1519.75|1514.75|1503.5|1498.5|1520|1515.75|1492|1487|96
1760423100000|2025-10-14 06:25:00|1503.75|1498.75|1515.75|1510.75|1515.75|1513|1503.75|1498.75|42
1760423400000|2025-10-14 06:30:00|1514|1512|1515.75|1510.75|1519|1516.5|1512|1507.5|34
1760423700000|2025-10-14 06:35:00|1516|1511|1508|1506|1516.25|1511.25|1499.75|1497.25|29
1760424000000|2025-10-14 06:40:00|1507.75|1505.75|1509.5|1504.5|1514.25|1510|1506.5|1503.25|35
1760424300000|2025-10-14 06:45:00|1508.75|1503.75|1511|1506|1513.25|1509|1502.75|1497.75|30
1760424600000|2025-10-14 06:50:00|1511.25|1506.25|1518|1513|1519|1514|1511|1506|9
1760424900000|2025-10-14 06:55:00|1517.75|1515.75|1517.25|1512.25|1522.25|1518.5|1512.75|1508.75|25
1760425200000|2025-10-14 07:00:00|1515.25|1513.25|1511.75|1509.75|1521|1517|1511.25|1508.25|25
1760425500000|2025-10-14 07:05:00|1512|1510|1513.75|1508.75|1517.75|1514.75|1507.75|1504.75|19
1760425800000|2025-10-14 07:10:00|1513.5|1508.5|1520.5|1518.5|1522.25|1518.75|1511.5|1507.75|37
1760426100000|2025-10-14 07:15:00|1520.25|1518.25|1530.75|1528.75|1532.75|1530.75|1517.75|1514.75|40
1760426400000|2025-10-14 07:20:00|1530.5|1528.5|1529.5|1527.5|1534.25|1532.25|1527.25|1524.25|34
1760426700000|2025-10-14 07:25:00|1529.75|1527.75|1532|1530|1537.25|1534.5|1529.5|1526.25|35
1760427000000|2025-10-14 07:30:00|1532.75|1530.75|1535|1533|1536|1534|1530.75|1528.75|29
1760427300000|2025-10-14 07:35:00|1535.25|1533.25|1531.25|1526.25|1538.75|1536.75|1526.25|1524.25|39
1760427600000|2025-10-14 07:40:00|1530|1528|1522.5|1520.5|1533|1530.25|1522|1518.75|20
1760427900000|2025-10-14 07:45:00|1523.75|1518.75|1529|1527|1532|1528|1522.5|1518.75|10
1760428200000|2025-10-14 07:50:00|1530.75|1525.75|1533.5|1531.5|1538.25|1534.25|1529.5|1525.75|19
1760428500000|2025-10-14 07:55:00|1532.5|1530.5|1532.5|1530.5|1537|1535|1530.75|1528.25|23
1760428800000|2025-10-14 08:00:00|1532.25|1530.25|1528.75|1526.75|1534.75|1532.75|1526.75|1524.75|15
1760429100000|2025-10-14 08:05:00|1529|1527|1530.5|1528.5|1533.5|1531.5|1529|1527|22
1760429400000|2025-10-14 08:10:00|1530.75|1528.75|1541.25|1539.25|1542|1540|1529.5|1527.5|29
1760429700000|2025-10-14 08:15:00|1540|1535|1539.5|1537.5|1542.5|1540.5|1539|1535|36
1760430000000|2025-10-14 08:20:00|1539.25|1537.25|1537.5|1535.5|1541.5|1539.5|1537.5|1535.5|22
1760430300000|2025-10-14 08:25:00|1537.75|1535.75|1540.5|1538.5|1542.75|1540.75|1537.75|1535.75|20
1760430600000|2025-10-14 08:30:00|1540.75|1538.75|1541.5|1539.5|1542.75|1540.75|1538|1536|24
1760430900000|2025-10-14 08:35:00|1543.75|1538.75|1539.25|1537.25|1543.75|1540.25|1537.75|1535.75|15
1760431200000|2025-10-14 08:40:00|1539.5|1537.5|1534.5|1532.5|1540.75|1537.75|1531.75|1528.75|58
1760431500000|2025-10-14 08:45:00|1536.25|1531.25|1535.5|1533.5|1541.75|1539.75|1534|1531.25|24
1760431800000|2025-10-14 08:50:00|1535.75|1533.75|1539.25|1537.25|1541.25|1539.25|1535.25|1533.25|13
1760432100000|2025-10-14 08:55:00|1539.75|1537.75|1544.25|1542.25|1544.75|1542.75|1539.5|1537.5|15
1760432400000|2025-10-14 09:00:00|1544.75|1542.75|1544.5|1542.5|1550.75|1548.75|1542|1540|57
1760432700000|2025-10-14 09:05:00|1544|1542|1536.25|1534.25|1544.25|1542.25|1533.75|1531.75|41
1760433000000|2025-10-14 09:10:00|1537.25|1535.25|1545.75|1543.75|1545.75|1543.75|1537.25|1535.25|21
1760433300000|2025-10-14 09:15:00|1545.5|1543.5|1549.25|1547.25|1549.25|1547.25|1544.5|1542.5|15
1760433600000|2025-10-14 09:20:00|1549.5|1547.5|1556.5|1554.5|1556.5|1554.5|1548.75|1546.75|42
1760433900000|2025-10-14 09:25:00|1556.25|1554.25|1560|1558|1561|1559|1553.75|1551.75|37
1760434200000|2025-10-14 09:30:00|1559.75|1557.75|1561|1559|1566.75|1563.75|1559.75|1557.75|61
1760434500000|2025-10-14 09:35:00|1561.25|1559.25|1557.25|1555.25|1563.25|1560|1555.5|1553.25|41
1760434800000|2025-10-14 09:40:00|1557|1555|1557|1555|1562.25|1559|1557|1554.25|13
1760435100000|2025-10-14 09:45:00|1556.75|1554.75|1554.75|1552.75|1558.25|1554.75|1546.75|1544.75|50
1760435400000|2025-10-14 09:50:00|1555|1553|1546.75|1544.75|1556.75|1553.5|1544.25|1542.25|42
1760435700000|2025-10-14 09:55:00|1545.75|1543.75|1549.25|1547.25|1549.75|1547.75|1540.5|1538.5|58
1760436000000|2025-10-14 10:00:00|1549.5|1547.5|1552.75|1550.75|1553|1551|1548.5|1546.5|8
1760436300000|2025-10-14 10:05:00|1552.5|1550.5|1551.75|1549.75|1555.25|1553.25|1550|1548|19
1760436600000|2025-10-14 10:10:00|1552|1550|1551.5|1549.5|1553|1551|1547|1545|9
1760436900000|2025-10-14 10:15:00|1551.25|1549.25|1546.25|1544.25|1551.5|1549.5|1546|1544|18
1760437200000|2025-10-14 10:20:00|1546.5|1544.5|1551.5|1549.5|1551.5|1549.5|1546.5|1544.25|12
1760437500000|2025-10-14 10:25:00|1551.25|1549.25|1552.25|1550.25|1554.75|1550.75|1550.5|1547.75|8
1760437800000|2025-10-14 10:30:00|1552.5|1550.5|1549.25|1547.25|1553|1551|1547.75|1545.25|20
1760438100000|2025-10-14 10:35:00|1549.5|1547.5|1549.5|1547.5|1550.25|1548.25|1546|1544|5
1760438400000|2025-10-14 10:40:00|1549.25|1547.25|1538|1536|1550|1548|1536.25|1534.25|29
1760438700000|2025-10-14 10:45:00|1537.5|1535.5|1533.75|1531.75|1537.75|1535.75|1527|1525|41
1760439000000|2025-10-14 10:50:00|1534.25|1532.25|1539.25|1537.25|1541.25|1539.25|1533|1531|24
1760439300000|2025-10-14 10:55:00|1539.5|1537.5|1540|1538|1541|1539|1536.75|1534.75|26
1760439600000|2025-10-14 11:00:00|1540.75|1538.75|1543.5|1541.5|1545.75|1543.75|1538.5|1536.5|28
1760439900000|2025-10-14 11:05:00|1543.25|1541.25|1548.25|1546.25|1552|1550|1542.75|1540.75|42
1760440200000|2025-10-14 11:10:00|1546.5|1544.5|1547.25|1545.25|1549.25|1546.5|1544.75|1542.75|19
1760440500000|2025-10-14 11:15:00|1547.5|1545.5|1553.25|1551.25|1555|1553|1547.5|1545.5|16
1760440800000|2025-10-14 11:20:00|1553.5|1551.5|1558.75|1556.75|1560.25|1558.25|1552.25|1550.25|35
1760441100000|2025-10-14 11:25:00|1558.5|1556.5|1549|1547|1560.25|1558.25|1546.75|1544.75|36
1760441400000|2025-10-14 11:30:00|1548.75|1546.75|1550.25|1548.25|1551.75|1549.75|1544.75|1542.75|25
1760441700000|2025-10-14 11:35:00|1550|1548|1547.25|1545.25|1550.75|1548.75|1547.25|1545.25|19
1760442000000|2025-10-14 11:40:00|1547|1545|1548.75|1546.75|1552.75|1550.75|1547|1545|23
1760442300000|2025-10-14 11:45:00|1548.5|1546.5|1543|1541|1550|1548|1541.25|1539.25|18
1760442600000|2025-10-14 11:50:00|1542.75|1540.75|1547.25|1545.25|1547.75|1545.75|1541.75|1539.75|10
1760442900000|2025-10-14 11:55:00|1547|1545|1547.5|1545.5|1549.25|1547|1545.5|1543.5|20
1760443200000|2025-10-14 12:00:00|1547.75|1545.75|1547|1545|1552|1550|1546|1544|28
1760443500000|2025-10-14 12:05:00|1547.25|1545.25|1545.75|1543.75|1547.25|1545.25|1540.25|1538.25|14
1760443800000|2025-10-14 12:10:00|1546.75|1544.75|1548.25|1546.25|1550|1548|1545.5|1543.5|14
1760444100000|2025-10-14 12:15:00|1548|1546|1551.25|1549.25|1553.25|1551.25|1547.25|1545.25|28
1760444400000|2025-10-14 12:20:00|1551|1549|1535.75|1533.75|1551|1549|1535|1533|56
1760444700000|2025-10-14 12:25:00|1535.5|1533.5|1532.5|1530.5|1535.5|1533.5|1528.5|1526.5|92
1760445000000|2025-10-14 12:30:00|1532.75|1530.75|1528.25|1523.25|1533.75|1531.75|1521.5|1517.75|142
1760445300000|2025-10-14 12:35:00|1527|1525|1524.25|1519.25|1529.75|1525.5|1522.5|1519.25|36
1760445600000|2025-10-14 12:40:00|1524.5|1519.5|1519.25|1517.25|1529.25|1526.25|1517.75|1514.75|82
1760445900000|2025-10-14 12:45:00|1519|1517|1514|1512|1522.75|1520.75|1513|1509.25|60
1760446200000|2025-10-14 12:50:00|1514.75|1509.75|1518|1516|1526.75|1522.75|1513|1509.25|47
1760446500000|2025-10-14 12:55:00|1517|1515|1519|1517|1521.25|1518.25|1516.5|1513.25|25
1760446800000|2025-10-14 13:00:00|1519.75|1514.75|1519.25|1514.25|1520.25|1516.25|1510.5|1505.75|120
1760447100000|2025-10-14 13:05:00|1519.5|1514.5|1518.5|1513.5|1521.25|1518|1514|1509|51
1760447400000|2025-10-14 13:10:00|1518.25|1513.25|1525.5|1523.5|1527.5|1524.5|1517.5|1512.75|23
1760447700000|2025-10-14 13:15:00|1525.75|1523.75|1527.5|1525.5|1533|1530|1525|1521.75|54
1760448000000|2025-10-14 13:20:00|1527.25|1525.25|1526.25|1521.25|1529|1525.25|1522|1518.75|52
1760448300000|2025-10-14 13:25:00|1525.75|1520.75|1525.75|1520.75|1528.25|1525|1522|1518.75|56
1760448600000|2025-10-14 13:30:00|1525.25|1520.25|1509.75|1504.75|1525.75|1520.75|1508|1503|75
1760448900000|2025-10-14 13:35:00|1508.5|1506.5|1514|1512|1516.75|1513|1506.75|1503.75|53
1760449200000|2025-10-14 13:40:00|1513.75|1511.75|1513.75|1508.75|1518.75|1516.5|1511.5|1508.25|47
1760449500000|2025-10-14 13:45:00|1512|1510|1514.25|1512.25|1517.75|1514|1507.5|1504.25|61
1760449800000|2025-10-14 13:50:00|1513.75|1511.75|1510.75|1505.75|1516|1512.25|1507.5|1503.75|36
1760450100000|2025-10-14 13:55:00|1511|1506|1519.75|1514.75|1521.25|1518.25|1508.5|1504.25|55
1760450400000|2025-10-14 14:00:00|1518|1516|1524|1522|1529.25|1526|1515|1511.25|84
1760450700000|2025-10-14 14:05:00|1525.25|1520.25|1530.5|1528.5|1532.25|1528.5|1520.5|1517.25|57
1760451000000|2025-10-14 14:10:00|1530.25|1528.25|1540.5|1535.5|1542.75|1539|1529.5|1527.5|72
1760451300000|2025-10-14 14:15:00|1540.25|1535.25|1536.25|1534.25|1543|1538|1534|1530|40
1760451600000|2025-10-14 14:20:00|1536.75|1534.75|1539|1537|1543.75|1539.75|1536.5|1533.25|37
1760451900000|2025-10-14 14:25:00|1538.5|1536.5|1543.75|1541.75|1544.25|1541.75|1535.75|1533.25|23
1760452200000|2025-10-14 14:30:00|1542.5|1540.5|1545.5|1543.5|1545.75|1543.5|1541.5|1536.75|34
1760452500000|2025-10-14 14:35:00|1547.25|1545.25|1546|1544|1549|1546.25|1544.5|1540.75|45
1760452800000|2025-10-14 14:40:00|1546.5|1544.5|1545.5|1543.5|1548.75|1545.5|1544|1540.75|23
1760453100000|2025-10-14 14:45:00|1545|1543|1559.5|1557.5|1562.75|1560.5|1545|1542.25|116
1760453400000|2025-10-14 14:50:00|1559|1557|1555.75|1550.75|1560.75|1558|1550.5|1547.25|37
1760453700000|2025-10-14 14:55:00|1554|1552|1553.5|1551.5|1560.25|1557|1552|1548.75|26
1760454000000|2025-10-14 15:00:00|1555.25|1550.25|1558|1556|1561.25|1558.5|1552.5|1549|33
1760454300000|2025-10-14 15:05:00|1557.75|1555.75|1568.5|1566.5|1568.5|1566.5|1557.75|1554.75|50
1760454600000|2025-10-14 15:10:00|1568.25|1566.25|1561.75|1559.75|1568.25|1566.25|1560.25|1557.25|87
1760454900000|2025-10-14 15:15:00|1561.5|1559.5|1562|1560|1567.75|1563.5|1560|1557.25|41
1760455200000|2025-10-14 15:20:00|1563.75|1558.75|1567|1565|1568.75|1566|1562|1558.75|27
1760455500000|2025-10-14 15:25:00|1566.75|1564.75|1567.75|1565.75|1569.25|1566.25|1565|1562.75|20
1760455800000|2025-10-14 15:30:00|1568|1566|1570.25|1568.25|1573.25|1570.25|1566|1563.25|61
1760456100000|2025-10-14 15:35:00|1570.5|1568.5|1572|1570|1575.25|1572|1570.25|1567.75|40
1760456400000|2025-10-14 15:40:00|1571|1569|1575.25|1573.25|1576.25|1573.25|1569|1565.25|58
1760456700000|2025-10-14 15:45:00|1573.75|1571.75|1577.5|1575.5|1577.5|1575.5|1573.75|1571.25|33
1760457000000|2025-10-14 15:50:00|1577.25|1575.25|1581.5|1579.5|1582.75|1580.75|1576.5|1574.5|87
1760457300000|2025-10-14 15:55:00|1581.75|1579.75|1583.25|1581.25|1585.5|1583.5|1581.25|1579.25|54
1760457600000|2025-10-14 16:00:00|1582.75|1580.75|1581.5|1579.5|1585.25|1583.25|1580.5|1578.5|45
1760457900000|2025-10-14 16:05:00|1580.75|1578.75|1572|1570|1582.25|1580.25|1568.5|1565.25|76
1760458200000|2025-10-14 16:10:00|1572.25|1570.25|1576.5|1574.5|1577.75|1575.75|1569.25|1567.25|31
1760458500000|2025-10-14 16:15:00|1576.75|1574.75|1575|1573|1577.25|1575.25|1571|1568.75|31
1760458800000|2025-10-14 16:20:00|1576.25|1571.25|1573.25|1571.25|1582.75|1579.75|1569.75|1567.25|49
1760459100000|2025-10-14 16:25:00|1573.5|1571.5|1572.25|1570.25|1578.25|1575|1571.75|1569.75|22
1760459400000|2025-10-14 16:30:00|1572|1570|1575|1573|1577.75|1575.75|1570.75|1568.75|35
1760459700000|2025-10-14 16:35:00|1575.5|1573.5|1584.25|1582.25|1584.25|1582.25|1575.5|1573.5|78
1760460000000|2025-10-14 16:40:00|1584|1582|1584|1582|1585.25|1582.5|1579.25|1577.25|46
1760460300000|2025-10-14 16:45:00|1583.75|1581.75|1593|1591|1594|1592|1582|1578.75|94
1760460600000|2025-10-14 16:50:00|1593.75|1591.75|1601.25|1599.25|1603.75|1601.75|1593.75|1591.75|113
1760460900000|2025-10-14 16:55:00|1601.5|1599.5|1589.5|1587.5|1602.25|1600.25|1588.5|1586.5|223
1760461200000|2025-10-14 17:00:00|1589.25|1587.25|1590.25|1588.25|1591.75|1589.75|1585.25|1583.25|89
1760461500000|2025-10-14 17:05:00|1590.5|1588.5|1593.5|1591.5|1594.25|1592.25|1589.25|1587.25|45
1760461800000|2025-10-14 17:10:00|1593.75|1591.75|1588|1586|1594|1592|1584.75|1582.75|58
1760462100000|2025-10-14 17:15:00|1588.25|1586.25|1587.75|1585.75|1592.75|1589|1586|1583.25|12
1760462400000|2025-10-14 17:20:00|1587.5|1585.5|1589.75|1587.75|1592.25|1589.25|1586|1583.25|20
1760462700000|2025-10-14 17:25:00|1590|1588|1586.25|1584.25|1593.25|1589.75|1586|1583.25|14
1760463000000|2025-10-14 17:30:00|1586|1584|1583.75|1581.75|1589.25|1587.25|1583.75|1581.75|24
1760463300000|2025-10-14 17:35:00|1583.5|1581.5|1586.5|1584.5|1586.75|1584.75|1583.25|1580.25|24
1760463600000|2025-10-14 17:40:00|1587|1585|1588|1586|1589.25|1586.25|1586.25|1583.25|8
1760463900000|2025-10-14 17:45:00|1587.75|1585.75|1586.25|1581.25|1589.25|1586|1582.5|1579.75|20
1760464200000|2025-10-14 17:50:00|1584.5|1582.5|1583.75|1581.75|1587.25|1584|1582|1578.75|17
1760464500000|2025-10-14 17:55:00|1584|1582|1588.5|1586.5|1588.5|1586.5|1583.5|1580.25|22
1760464800000|2025-10-14 18:00:00|1587.25|1585.25|1586.5|1584.5|1589.25|1586.5|1586|1582.75|20
1760465100000|2025-10-14 18:05:00|1586.75|1584.75|1586|1584|1589|1585.5|1585.75|1582.75|8
1760465400000|2025-10-14 18:10:00|1587.75|1582.75|1587.75|1585.75|1589|1586|1586|1582.75|2
1760465700000|2025-10-14 18:15:00|1588|1586|1583.5|1581.5|1588.5|1586.25|1583.5|1580.25|13
1760466000000|2025-10-14 18:20:00|1583.75|1581.75|1584.5|1582.5|1586.25|1583.25|1582|1579.25|8
1760466300000|2025-10-14 18:25:00|1585.5|1580.5|1585|1583|1586.25|1584.25|1583.5|1579.75|6
1760466600000|2025-10-14 18:30:00|1585.25|1583.25|1585|1583|1587.25|1584|1584.25|1581.25|5
1760466900000|2025-10-14 18:35:00|1584.75|1582.75|1582.75|1580.75|1586.25|1582.75|1582|1580|16
1760467200000|2025-10-14 18:40:00|1582.5|1580.5|1583.25|1581.25|1584.25|1581.5|1581.75|1579.25|7
1760467500000|2025-10-14 18:45:00|1583.5|1581.5|1583.75|1581.75|1584.25|1582.25|1583.25|1581.25|14
1760467800000|2025-10-14 18:50:00|1584|1582|1583.75|1581.75|1585.75|1583|1583.25|1580.25|9
1760468100000|2025-10-14 18:55:00|1584.5|1582.5|1583.75|1581.75|1586.25|1583.25|1583|1580.75|25
1760468400000|2025-10-14 19:00:00|1584|1582|1587|1585|1587.25|1585.25|1584|1582|7
1760468700000|2025-10-14 19:05:00|1587.25|1585.25|1582.5|1580.5|1587.25|1585.25|1582.5|1579.25|16
1760469000000|2025-10-14 19:10:00|1582.75|1580.75|1584.75|1582.75|1585.5|1583.25|1582.75|1580.25|14
1760469300000|2025-10-14 19:15:00|1584.5|1582.5|1580.75|1578.75|1585|1583|1580.75|1578.75|14
1760469600000|2025-10-14 19:20:00|1581.25|1579.25|1579.75|1577.75|1582.25|1580.25|1577.75|1575.5|62
1760469900000|2025-10-14 19:25:00|1579.5|1577.5|1578.5|1576.5|1580.75|1577.75|1578.25|1574.75|5
1760470200000|2025-10-14 19:30:00|1579|1577|1574.25|1569.25|1580.25|1577|1574.25|1569.25|17
1760470500000|2025-10-14 19:35:00|1572.5|1570.5|1560.5|1555.5|1572.5|1570.5|1557.25|1554|46
1760470800000|2025-10-14 19:40:00|1560|1555|1561.5|1559.5|1566|1561|1556|1552.25|38
1760471100000|2025-10-14 19:45:00|1563.5|1558.5|1569.75|1564.75|1571.5|1567.25|1562|1558.5|13
1760471400000|2025-10-14 19:50:00|1570.25|1565.25|1570.25|1565.25|1571.75|1567.75|1568.5|1563.5|26
1760471700000|2025-10-14 19:55:00|1570|1565|1572.75|1567.75|1572.75|1567.75|1568.25|1563.5|9
1760472000000|2025-10-14 20:00:00|1572|1570|1578|1576|1579.75|1576.25|1572|1570|18
1760472300000|2025-10-14 20:05:00|1579.75|1574.75|1577.25|1572.25|1579.75|1576.5|1575.5|1571.75|16
1760472600000|2025-10-14 20:10:00|1576|1574|1579.25|1577.25|1580.25|1577.75|1575.25|1572.25|17
1760472900000|2025-10-14 20:15:00|1579.5|1577.5|1579.5|1577.5|1580.75|1578.5|1578.5|1574.75|11
1760473200000|2025-10-14 20:20:00|1579.75|1577.75|1581.25|1579.25|1581.75|1579.25|1579|1575.75|12
1760473500000|2025-10-14 20:25:00|1581.5|1579.5|1573.5|1571.5|1582.75|1580.75|1572.75|1570.75|33
1760473800000|2025-10-14 20:30:00|1575.25|1570.25|1579.5|1574.5|1579.5|1576.25|1571.75|1569.75|11
1760474100000|2025-10-14 20:35:00|1579.75|1574.75|1577|1575|1580|1576|1575|1571.25|10
1760474400000|2025-10-14 20:40:00|1576.75|1574.75|1578.75|1576.75|1579|1577|1576.75|1573.75|12
1760474700000|2025-10-14 20:45:00|1578.5|1576.5|1581.25|1579.25|1583.5|1580|1578.25|1575.75|10
1760475000000|2025-10-14 20:50:00|1580|1578|1582.5|1580.5|1582.75|1580.75|1580|1576.25|7
1760475300000|2025-10-14 20:55:00|1582.75|1580.75|1584|1579|1585.25|1582|1580.25|1577.25|16
1760479200000|2025-10-14 22:00:00|1582.75|1577.75|1583|1578|1587.5|1583.25|1582.5|1577.5|4
1760479500000|2025-10-14 22:05:00|1582.75|1577.75|1586|1581|1586|1581|1582.5|1577.5|5
1760479800000|2025-10-14 22:10:00|1586.25|1581.25|1587.25|1582.25|1588|1586|1586.25|1581.25|3
1760480100000|2025-10-14 22:15:00|1587|1582|1586.75|1581.75|1588.5|1585|1586.75|1581.75|2
1760480400000|2025-10-14 22:20:00|1586.5|1581.5|1586.5|1581.5|1587|1582|1584.25|1579.25|3
1760480700000|2025-10-14 22:25:00|1586.25|1581.25|1582.75|1577.75|1586.5|1581.5|1582.5|1577.5|3
1760481000000|2025-10-14 22:30:00|1583|1578|1583|1578|1583|1578|1577.75|1573.75|7
1760481300000|2025-10-14 22:35:00|1582.5|1577.5|1584.5|1579.5|1584.5|1579.5|1582.25|1577.25|0
1760481600000|2025-10-14 22:40:00|1583|1578|1583|1578|1583.25|1578.25|1582.5|1577.5|2
1760481900000|2025-10-14 22:45:00|1583.25|1578.25|1584.75|1579.75|1584.75|1579.75|1583.25|1578.25|0
1760482200000|2025-10-14 22:50:00|1585|1580|1586.5|1581.5|1586.5|1581.5|1584.75|1579.75|1
1760482500000|2025-10-14 22:55:00|1586.25|1581.25|1585.25|1580.25|1586.25|1581.25|1585.25|1580.25|3
1760482800000|2025-10-14 23:00:00|1585|1580|1583|1578|1585|1580|1583|1578|0
1760483100000|2025-10-14 23:05:00|1582.75|1577.75|1588|1583|1588|1583|1582.5|1577.75|1
1760483400000|2025-10-14 23:10:00|1587|1582|1587.75|1582.75|1588|1583|1586.5|1581.5|2
1760483700000|2025-10-14 23:15:00|1588|1583|1586|1584|1588.75|1586.75|1584.5|1582.25|12
1760484000000|2025-10-14 23:20:00|1585.5|1583.5|1588.25|1583.25|1588.25|1583.5|1582.25|1580|12
1760484300000|2025-10-14 23:25:00|1588|1583|1588.5|1583.5|1588.75|1586.25|1588|1583|1
1760484600000|2025-10-14 23:30:00|1589.25|1584.25|1588.5|1583.5|1589.25|1586.5|1588.25|1583.25|4
1760484900000|2025-10-14 23:35:00|1589.75|1584.75|1590.5|1585.5|1590.5|1585.5|1589.75|1584.75|3
1760485200000|2025-10-14 23:40:00|1590.25|1588.25|1590.75|1585.75|1590.75|1588.25|1586.25|1584|13
1760485500000|2025-10-14 23:45:00|1590.5|1585.5|1591.25|1589.25|1593.75|1591.75|1589.5|1585.5|21
1760485800000|2025-10-14 23:50:00|1591|1589|1593|1588|1595|1590|1591|1587|6
1760486100000|2025-10-14 23:55:00|1592.75|1587.75|1587.5|1582.5|1592.75|1589|1584.75|1582.25|13
1760486400000|2025-10-15 00:00:00|1587.75|1582.75|1590.75|1585.75|1591|1587.5|1585.75|1580.75|7
1760486700000|2025-10-15 00:05:00|1590.5|1585.5|1588.5|1586.5|1590.5|1587|1587.5|1583.75|4
1760487000000|2025-10-15 00:10:00|1588.75|1586.75|1588.5|1586.5|1589.25|1587|1587.5|1584.25|1
1760487300000|2025-10-15 00:15:00|1589.75|1584.75|1588.25|1583.25|1590|1586.5|1585.75|1582.25|1
1760487600000|2025-10-15 00:20:00|1586.5|1584.5|1588.25|1583.25|1589.75|1586.75|1586.5|1582.25|3
1760487900000|2025-10-15 00:25:00|1586.75|1584.75|1584|1582|1587.75|1585|1581.25|1579.25|8
1760488200000|2025-10-15 00:30:00|1585.25|1580.25|1585.5|1583.5|1587.75|1584.25|1583.5|1580.25|3
1760488500000|2025-10-15 00:35:00|1586.75|1581.75|1586|1584|1588|1585|1585.5|1581.75|0
1760488800000|2025-10-15 00:40:00|1585.5|1583.5|1588.5|1586.5|1590.25|1587|1585.5|1583.5|7
1760489100000|2025-10-15 00:45:00|1589.75|1584.75|1589.75|1584.75|1589.75|1586.5|1588|1584.25|0
1760489400000|2025-10-15 00:50:00|1589.5|1584.5|1589|1584|1589.75|1586|1588|1584|0
1760489700000|2025-10-15 00:55:00|1589.25|1584.25|1589.25|1587.25|1589.75|1587.25|1588|1584.25|1
1760490000000|2025-10-15 01:00:00|1589.5|1587.5|1596.5|1594.5|1598|1596|1588.5|1585.25|23
1760490300000|2025-10-15 01:05:00|1597.25|1595.25|1609|1607|1613|1611|1597.25|1595.25|64
1760490600000|2025-10-15 01:10:00|1608.75|1606.75|1606.5|1604.5|1615.25|1611.5|1606.5|1604.25|20
1760490900000|2025-10-15 01:15:00|1606|1604|1608.25|1603.25|1611.25|1609.25|1606|1602.75|24
1760491200000|2025-10-15 01:20:00|1607|1605|1610.75|1605.75|1610.75|1607.5|1604|1601.25|11
1760491500000|2025-10-15 01:25:00|1609.5|1607.5|1609|1607|1612.25|1608.5|1607.5|1605.25|12
1760491800000|2025-10-15 01:30:00|1608.5|1606.5|1610.75|1608.75|1612.75|1609|1608.25|1604.75|5
1760492100000|2025-10-15 01:35:00|1610.5|1608.5|1608.5|1606.5|1611.75|1608.5|1607|1603.75|9
1760492400000|2025-10-15 01:40:00|1608.25|1606.25|1601.5|1599.5|1608.25|1606.25|1601|1599|22
1760492700000|2025-10-15 01:45:00|1601.75|1599.75|1600.75|1598.75|1602.5|1600.5|1594.5|1592.5|49
1760493000000|2025-10-15 01:50:00|1599.5|1597.5|1601.75|1596.75|1601.75|1598.5|1596.75|1594.75|11
1760493300000|2025-10-15 01:55:00|1600|1598|1598.5|1596.5|1602.75|1598.5|1597.5|1594.25|5
1760493600000|2025-10-15 02:00:00|1600.25|1595.25|1604.25|1599.25|1604.25|1601|1599|1594.75|3
1760493900000|2025-10-15 02:05:00|1603|1601|1606.75|1601.75|1607.75|1604|1603|1599.25|6
1760494200000|2025-10-15 02:10:00|1605|1603|1605.5|1603.5|1609.25|1605.5|1604.5|1601.25|6
1760494500000|2025-10-15 02:15:00|1605.75|1603.75|1608|1606|1610.25|1606.5|1605.75|1603.25|4
1760494800000|2025-10-15 02:20:00|1609.75|1607.75|1606.5|1604.5|1610.75|1607.75|1606.5|1603|17
1760495100000|2025-10-15 02:25:00|1607.75|1602.75|1604.5|1602.5|1607.75|1604|1603.5|1600.25|4
1760495400000|2025-10-15 02:30:00|1604|1602|1595.75|1590.75|1605.75|1602.5|1594|1590.75|16
1760495700000|2025-10-15 02:35:00|1594.5|1592.5|1595.5|1593.5|1598.75|1596|1591.25|1588.25|14
1760496000000|2025-10-15 02:40:00|1595.75|1593.75|1595.25|1590.25|1597.25|1595|1593.25|1589.75|6
1760496300000|2025-10-15 02:45:00|1593.5|1591.5|1592.75|1587.75|1601.25|1597.5|1589.75|1586.75|30
1760496600000|2025-10-15 02:50:00|1591.5|1589.5|1596.25|1591.25|1598.75|1595|1590.5|1586.75|15
1760496900000|2025-10-15 02:55:00|1595.75|1590.75|1595.5|1590.5|1596.25|1592.5|1592.5|1588.75|4
1760497200000|2025-10-15 03:00:00|1595.75|1590.75|1594|1592|1596.75|1592.5|1594|1590.25|0
1760497500000|2025-10-15 03:05:00|1595.75|1590.75|1597|1595|1598.5|1595.75|1594|1590.75|3
1760497800000|2025-10-15 03:10:00|1598.25|1593.25|1599.25|1597.25|1600.75|1598.25|1597.25|1593.25|6
1760498100000|2025-10-15 03:15:00|1598.75|1596.75|1597|1595|1599.75|1597.75|1594.5|1591.25|5
1760498400000|2025-10-15 03:20:00|1596.75|1594.75|1597.5|1595.5|1599.75|1596|1596|1592.75|3
1760498700000|2025-10-15 03:25:00|1597.25|1595.25|1596.75|1594.75|1599.75|1596.75|1596.5|1593.25|2
1760499000000|2025-10-15 03:30:00|1597|1595|1599.25|1597.25|1599.5|1597.5|1596.25|1594.25|2
1760499300000|2025-10-15 03:35:00|1598.75|1596.75|1598.75|1596.75|1599.75|1596.75|1597.25|1594.25|2
1760499600000|2025-10-15 03:40:00|1598.5|1596.5|1597.75|1595.75|1599.75|1596.5|1597|1594.25|4
1760499900000|2025-10-15 03:45:00|1598.75|1596.75|1602.5|1600.5|1605.75|1602.5|1598.75|1595.75|9
1760500200000|2025-10-15 03:50:00|1604.25|1599.25|1601.25|1599.25|1605.75|1602.75|1601|1598.25|11
1760500500000|2025-10-15 03:55:00|1601.5|1599.5|1600|1598|1602.25|1599.5|1599.25|1596.75|3
1760500800000|2025-10-15 04:00:00|1599.75|1597.75|1595.5|1593.5|1599.75|1597.75|1593.75|1591.25|15
1760501100000|2025-10-15 04:05:00|1594.75|1592.75|1593.5|1591.5|1594.75|1592.75|1592.25|1590.25|5
1760501400000|2025-10-15 04:10:00|1593.25|1591.25|1593|1591|1594|1592|1592.5|1590.5|5
1760501700000|2025-10-15 04:15:00|1592.75|1590.75|1593.5|1591.5|1595|1593|1592.5|1589.25|6
1760502000000|2025-10-15 04:20:00|1593.25|1591.25|1593.5|1591.5|1595.25|1591.75|1592.75|1589.75|0
1760502300000|2025-10-15 04:25:00|1593.25|1591.25|1587.5|1585.5|1593.5|1591.5|1583.5|1580.25|67
1760502600000|2025-10-15 04:30:00|1587|1585|1590|1585|1591.5|1587.5|1587|1582.75|2
1760502900000|2025-10-15 04:35:00|1589.75|1584.75|1592|1590|1594.25|1590.5|1587|1583.75|26
1760503200000|2025-10-15 04:40:00|1593.25|1588.25|1592|1590|1594.25|1591.5|1591|1587.25|7
1760503500000|2025-10-15 04:45:00|1593.75|1588.75|1591.75|1586.75|1594.25|1591|1589|1586.5|11
1760503800000|2025-10-15 04:50:00|1591.25|1586.25|1591|1589|1592.25|1589|1590.5|1586|2
1760504100000|2025-10-15 04:55:00|1592.75|1587.75|1591|1589|1593.75|1590.5|1591|1587.75|1
1760504400000|2025-10-15 05:00:00|1592.75|1587.75|1592|1587|1593.25|1589.5|1591|1586.75|0
1760504700000|2025-10-15 05:05:00|1592.25|1587.25|1594|1589|1594.75|1589.75|1590|1585|3
1760505000000|2025-10-15 05:10:00|1594.25|1589.25|1596.75|1594.75|1597.5|1595.5|1594.25|1589.25|5
1760505300000|2025-10-15 05:15:00|1596.5|1594.5|1596.75|1591.75|1597.75|1594.5|1593.5|1589.75|4
1760505600000|2025-10-15 05:20:00|1595|1593|1595|1593|1597.75|1594.75|1595|1591.75|2
1760505900000|2025-10-15 05:25:00|1596.75|1591.75|1595.5|1593.5|1596.75|1594|1593|1589.75|4
1760506200000|2025-10-15 05:30:00|1597.25|1592.25|1597.5|1595.5|1599.25|1596.25|1593|1589.75|8
1760506500000|2025-10-15 05:35:00|1598|1596|1596.75|1591.75|1601.25|1597.75|1596.5|1591.75|18
1760506800000|2025-10-15 05:40:00|1597|1592|1597.75|1592.75|1600.25|1595.25|1595|1591.75|9
1760507100000|2025-10-15 05:45:00|1598|1593|1599|1594|1599|1595|1596.75|1592.25|1
1760507400000|2025-10-15 05:50:00|1600.25|1595.25|1601.5|1599.5|1603.75|1600|1598|1595|6
1760507700000|2025-10-15 05:55:00|1601.25|1599.25|1599|1597|1604.75|1601.5|1598|1594.25|15
1760508000000|2025-10-15 06:00:00|1598.5|1596.5|1599|1597|1600.25|1597.25|1595.5|1591.25|8
1760508300000|2025-10-15 06:05:00|1598.75|1596.75|1601.5|1599.5|1603.25|1599.5|1598.75|1596.25|8
1760508600000|2025-10-15 06:10:00|1603.25|1598.25|1600.5|1598.5|1604.25|1601|1600.25|1596.75|7
1760508900000|2025-10-15 06:15:00|1602.25|1597.25|1600.75|1595.75|1604.25|1601|1597|1593.25|13
1760509200000|2025-10-15 06:20:00|1599|1597|1598.5|1596.5|1600.75|1597|1597|1593.5|5
1760509500000|2025-10-15 06:25:00|1600.25|1595.25|1595.75|1593.75|1600.75|1597|1595|1592.25|16
1760509800000|2025-10-15 06:30:00|1596|1594|1592.5|1590.5|1596.75|1594.5|1590.5|1587.25|13
1760510100000|2025-10-15 06:35:00|1592.75|1590.75|1594.25|1589.25|1594.75|1591|1590.5|1586.75|8
1760510400000|2025-10-15 06:40:00|1594.5|1589.5|1599.5|1597.5|1600.75|1597.75|1593|1589.5|6
1760510700000|2025-10-15 06:45:00|1601.25|1596.25|1602.25|1597.25|1603.25|1600.25|1599.25|1596.25|8
1760511000000|2025-10-15 06:50:00|1600.5|1598.5|1601.75|1599.75|1605|1603|1600.5|1596.75|12
1760511300000|2025-10-15 06:55:00|1602|1600|1606.25|1604.25|1606.5|1604.5|1601.75|1598.75|15
1760511600000|2025-10-15 07:00:00|1606|1604|1598.25|1596.25|1606|1604|1596.5|1594.5|30
1760511900000|2025-10-15 07:05:00|1598|1596|1598.75|1596.75|1600.75|1598.75|1597.25|1595.25|21
1760512200000|2025-10-15 07:10:00|1599|1597|1600|1598|1603|1601|1599|1597|9
1760512500000|2025-10-15 07:15:00|1600.25|1598.25|1597.25|1595.25|1601.75|1599.75|1597.25|1595.25|7
1760512800000|2025-10-15 07:20:00|1597|1595|1593.75|1591.75|1597.25|1595.25|1592.5|1590.5|15
1760513100000|2025-10-15 07:25:00|1593.5|1591.5|1589|1587|1594|1592|1587.75|1585.75|20
1760513400000|2025-10-15 07:30:00|1589.75|1587.75|1586.75|1584.75|1590|1588|1586.25|1584.25|23
1760513700000|2025-10-15 07:35:00|1587|1585|1599|1597|1599.25|1597.25|1587|1585|27
1760514000000|2025-10-15 07:40:00|1598.75|1596.75|1602.75|1600.75|1604|1602|1597|1595|46
1760514300000|2025-10-15 07:45:00|1603|1601|1598.25|1596.25|1603|1601|1598|1596|5
1760514600000|2025-10-15 07:50:00|1598|1596|1594.75|1592.75|1600.25|1598.25|1594.5|1591.25|15
1760514900000|2025-10-15 07:55:00|1594.5|1592.5|1592|1590|1595.75|1593.75|1590|1588|20
1760515200000|2025-10-15 08:00:00|1592.25|1590.25|1595.25|1593.25|1598.25|1595|1591.75|1589.75|10
1760515500000|2025-10-15 08:05:00|1595.5|1593.5|1599.75|1597.75|1600.25|1597.75|1591.75|1589.75|11
1760515800000|2025-10-15 08:10:00|1600|1598|1604.5|1602.5|1605.75|1603|1599.75|1597.75|28
1760516100000|2025-10-15 08:15:00|1604.75|1602.75|1606.75|1604.75|1606.75|1604.75|1602|1598.75|25
1760516400000|2025-10-15 08:20:00|1607|1605|1608|1606|1609.75|1607.5|1606|1602.25|24
1760516700000|2025-10-15 08:25:00|1607.75|1605.75|1611|1609|1611|1609|1604.75|1602.75|37
1760517000000|2025-10-15 08:30:00|1611.25|1609.25|1609.5|1607.5|1614.25|1612.25|1608.75|1606.75|29
1760517300000|2025-10-15 08:35:00|1609.75|1607.75|1612.25|1610.25|1612.25|1610.25|1609.5|1607.5|11
1760517600000|2025-10-15 08:40:00|1612.5|1610.5|1612.5|1610.5|1615.75|1613.75|1611.5|1609.5|49
1760517900000|2025-10-15 08:45:00|1612.25|1610.25|1615|1613|1616|1614|1610.25|1608.25|37
1760518200000|2025-10-15 08:50:00|1615.25|1613.25|1617|1615|1618|1616|1612.75|1610.75|33
1760518500000|2025-10-15 08:55:00|1616.75|1614.75|1616.75|1614.75|1619.25|1617.25|1612.5|1610.5|49
1760518800000|2025-10-15 09:00:00|1617|1615|1619.25|1617.25|1619.25|1617.25|1614.5|1612.5|25
1760519100000|2025-10-15 09:05:00|1619.5|1617.5|1621.25|1619.25|1623.75|1621|1619.25|1617.25|29
1760519400000|2025-10-15 09:10:00|1621|1619|1609.75|1607.75|1625|1623|1609.75|1607.75|59
1760519700000|2025-10-15 09:15:00|1610|1608|1593.5|1591.5|1611|1609|1592.25|1590.25|101
1760520000000|2025-10-15 09:20:00|1593.25|1591.25|1587.75|1585.75|1594|1592|1584.5|1582.5|105
1760520300000|2025-10-15 09:25:00|1587.5|1585.5|1600|1598|1600|1598|1587|1585|71
1760520600000|2025-10-15 09:30:00|1599.75|1597.75|1600.5|1598.5|1607|1605|1599.25|1597.25|32
1760520900000|2025-10-15 09:35:00|1600.25|1598.25|1593.25|1591.25|1603|1601|1593|1591|21
1760521200000|2025-10-15 09:40:00|1593|1591|1596.75|1594.75|1596.75|1594.75|1591|1589|26
1760521500000|2025-10-15 09:45:00|1596.5|1594.5|1601.75|1599.75|1603.5|1601.5|1594.25|1592.25|33
1760521800000|2025-10-15 09:50:00|1602|1600|1604.25|1602.25|1605.25|1603.25|1602|1600|12
1760522100000|2025-10-15 09:55:00|1604|1602|1604.75|1602.75|1608.5|1606.5|1603.75|1601.75|29
1760522400000|2025-10-15 10:00:00|1605|1603|1606.25|1604.25|1609|1607|1602.75|1600.75|18
1760522700000|2025-10-15 10:05:00|1606|1604|1609.25|1607.25|1610.75|1607.75|1604.25|1602.25|20
1760523000000|2025-10-15 10:10:00|1609.5|1607.5|1609.5|1607.5|1611|1609|1607.75|1605.75|8
1760523300000|2025-10-15 10:15:00|1609.75|1607.75|1611|1609|1611.25|1609.25|1605.75|1603.75|13
1760523600000|2025-10-15 10:20:00|1611.25|1609.25|1614|1612|1616|1614|1611|1609|41
1760523900000|2025-10-15 10:25:00|1613.75|1611.75|1615|1613|1616.25|1614.25|1613|1611|18
1760524200000|2025-10-15 10:30:00|1614.75|1612.75|1617.25|1615.25|1617.25|1615.25|1614.5|1612.5|7
1760524500000|2025-10-15 10:35:00|1617|1615|1613|1611|1617|1615|1611|1609|27
1760524800000|2025-10-15 10:40:00|1612.75|1610.75|1604.5|1602.5|1613|1611|1604.25|1602.25|33
1760525100000|2025-10-15 10:45:00|1604.75|1602.75|1612|1610|1612.75|1610.75|1604.5|1602.5|13
1760525400000|2025-10-15 10:50:00|1613|1611|1615.75|1613.75|1615.75|1613.75|1611.25|1609.25|12
1760525700000|2025-10-15 10:55:00|1616|1614|1619.75|1617.75|1620.25|1618.25|1614.5|1612.5|31
1760526000000|2025-10-15 11:00:00|1619.5|1617.5|1615.25|1613.25|1621.75|1619.75|1614.25|1611.25|24
1760526300000|2025-10-15 11:05:00|1615.5|1613.5|1619.25|1617.25|1620.75|1618.75|1614.5|1611.25|25
1760526600000|2025-10-15 11:10:00|1619.5|1617.5|1619.5|1617.5|1620.25|1618|1617.5|1614.75|3
1760526900000|2025-10-15 11:15:00|1620|1618|1616.25|1614.25|1621.75|1619.75|1616.25|1614.25|16
1760527200000|2025-10-15 11:20:00|1616.5|1614.5|1617.75|1615.75|1618|1616|1616|1614|6
1760527500000|2025-10-15 11:25:00|1618|1616|1619.25|1617.25|1621|1619|1618|1616|13
1760527800000|2025-10-15 11:30:00|1619.5|1617.5|1619.5|1617.5|1620|1618|1617|1614.25|5
1760528100000|2025-10-15 11:35:00|1619.25|1617.25|1623.5|1621.5|1623.75|1621.5|1618.25|1615.25|10
1760528400000|2025-10-15 11:40:00|1622.75|1620.75|1622|1620|1626.25|1624.25|1620.25|1617.25|27
1760528700000|2025-10-15 11:45:00|1621.75|1619.75|1611.75|1609.75|1622.25|1620.25|1610.5|1608.5|37
1760529000000|2025-10-15 11:50:00|1611.5|1609.5|1612.5|1610.5|1617.75|1615|1609.25|1607.25|28
1760529300000|2025-10-15 11:55:00|1612.75|1610.75|1615.5|1613.5|1616|1614|1612.75|1610.75|12
1760529600000|2025-10-15 12:00:00|1615.25|1613.25|1623.75|1621.75|1628|1626|1614.75|1612.75|131
1760529900000|2025-10-15 12:05:00|1623.5|1621.5|1624.75|1622.75|1626.5|1624.5|1621|1619|23
1760530200000|2025-10-15 12:10:00|1624.5|1622.5|1617.75|1615.75|1625|1623|1616.5|1614.5|28
1760530500000|2025-10-15 12:15:00|1617.5|1615.5|1612|1610|1619|1617|1605.75|1603.75|61
1760530800000|2025-10-15 12:20:00|1612.25|1610.25|1606.25|1604.25|1612.25|1610.25|1605|1602.25|41
1760531100000|2025-10-15 12:25:00|1606.5|1604.5|1605.5|1600.5|1609|1607|1602.75|1600.5|52
1760531400000|2025-10-15 12:30:00|1605|1600|1615.5|1613.5|1615.5|1613.5|1602.75|1599.75|49
1760531700000|2025-10-15 12:35:00|1617.25|1612.25|1615.75|1613.75|1618.5|1616.5|1614.5|1611.75|48
1760532000000|2025-10-15 12:40:00|1615.5|1613.5|1611|1609|1615.5|1613.5|1610.25|1608.25|27
1760532300000|2025-10-15 12:45:00|1610.75|1608.75|1606|1604|1611.5|1609.5|1601.5|1599.5|64
1760532600000|2025-10-15 12:50:00|1605.75|1603.75|1608.5|1606.5|1610.25|1608.25|1603.5|1601.5|31
1760532900000|2025-10-15 12:55:00|1608.25|1606.25|1605|1603|1608.75|1606.75|1603|1601|30
1760533200000|2025-10-15 13:00:00|1604.75|1602.75|1600.25|1598.25|1605|1603|1593.25|1591.25|94
1760533500000|2025-10-15 13:05:00|1600|1598|1593.5|1591.5|1600.75|1598.75|1593|1591|47
1760533800000|2025-10-15 13:10:00|1592.5|1590.5|1600.5|1598.5|1603.5|1601.5|1591.75|1589.75|78
1760534100000|2025-10-15 13:15:00|1600.75|1598.75|1606.5|1604.5|1606.75|1604.75|1600.5|1598.5|49
1760534400000|2025-10-15 13:20:00|1605.5|1603.5|1602.5|1600.5|1606|1604|1601.25|1599.25|34
1760534700000|2025-10-15 13:25:00|1602.75|1600.75|1604.25|1602.25|1605|1603|1600.75|1598.25|23
1760535000000|2025-10-15 13:30:00|1604.75|1602.75|1595.75|1593.75|1605|1603|1595|1593|76
1760535300000|2025-10-15 13:35:00|1596.25|1594.25|1594.75|1592.75|1600|1598|1593.25|1591.25|48
1760535600000|2025-10-15 13:40:00|1595.75|1593.75|1595|1593|1599|1597|1591.5|1589.5|53
1760535900000|2025-10-15 13:45:00|1595.25|1593.25|1585.75|1583.75|1595.25|1593.25|1582|1580|125
1760536200000|2025-10-15 13:50:00|1586|1584|1588.75|1586.75|1592.25|1590.25|1583.5|1581.5|58
1760536500000|2025-10-15 13:55:00|1588.5|1586.5|1585.25|1583.25|1590.5|1588.5|1584.25|1582.25|73
1760536800000|2025-10-15 14:00:00|1585|1583|1597|1595|1598|1596|1584.25|1582.25|101
1760537100000|2025-10-15 14:05:00|1596.5|1594.5|1597.5|1595.5|1599.25|1597.25|1594|1592|46
1760537400000|2025-10-15 14:10:00|1598.25|1596.25|1597.5|1595.5|1600.5|1598.5|1597|1595|66
1760537700000|2025-10-15 14:15:00|1597.25|1595.25|1589.75|1587.75|1597.25|1595.25|1587.5|1585.5|72
1760538000000|2025-10-15 14:20:00|1589|1587|1590|1588|1591.25|1589.25|1588|1586|55
1760538300000|2025-10-15 14:25:00|1590.25|1588.25|1590|1588|1591.5|1589.5|1587.75|1585.75|58
1760538600000|2025-10-15 14:30:00|1590.25|1588.25|1584.5|1582.5|1590.5|1588.5|1582.75|1580.75|58
1760538900000|2025-10-15 14:35:00|1584|1582|1583.75|1581.75|1588.75|1586.75|1582.75|1580.75|74
1760539200000|2025-10-15 14:40:00|1583.5|1581.5|1587.5|1585.5|1589.25|1587.25|1581.5|1579.5|42
1760539500000|2025-10-15 14:45:00|1587.75|1585.75|1596.5|1594.5|1597.5|1595.5|1587|1585|41
1760539800000|2025-10-15 14:50:00|1596.75|1594.75|1585.25|1583.25|1598.75|1596.75|1585.25|1583.25|47
1760540100000|2025-10-15 14:55:00|1585.5|1583.5|1589.25|1587.25|1589.25|1587.25|1584.75|1582.75|100
1760540400000|2025-10-15 15:00:00|1589.5|1587.5|1592|1590|1592|1590|1587.5|1585.5|68
1760540700000|2025-10-15 15:05:00|1591.5|1589.5|1597|1595|1597|1595|1588.75|1586.75|57
1760541000000|2025-10-15 15:10:00|1597.25|1595.25|1599|1597|1599|1597|1594.25|1592.25|48
1760541300000|2025-10-15 15:15:00|1599.25|1597.25|1599.75|1597.75|1605.75|1603.75|1599|1597|137
1760541600000|2025-10-15 15:20:00|1600|1598|1598.5|1596.5|1600|1598|1597|1595|16
1760541900000|2025-10-15 15:25:00|1598.75|1596.75|1601|1599|1601.5|1599.5|1598.75|1596.75|22
1760542200000|2025-10-15 15:30:00|1600.75|1598.75|1595.75|1593.75|1602.75|1600.75|1594.75|1592.75|69
1760542500000|2025-10-15 15:35:00|1596|1594|1597.5|1595.5|1599.25|1596|1593.75|1591.75|25
1760542800000|2025-10-15 15:40:00|1597.25|1595.25|1600|1598|1601|1599|1596|1594|32
1760543100000|2025-10-15 15:45:00|1599.75|1597.75|1598.25|1596.25|1601.5|1599.5|1597.75|1595.75|27
1760543400000|2025-10-15 15:50:00|1598|1596|1595.25|1593.25|1598|1596|1588|1586|55
1760543700000|2025-10-15 15:55:00|1595|1593|1593.5|1591.5|1597.25|1595.25|1593.25|1591.25|23
1760544000000|2025-10-15 16:00:00|1593.75|1591.75|1596.75|1594.75|1597.75|1595|1593|1591|23
1760544300000|2025-10-15 16:05:00|1597|1595|1594.75|1592.75|1598|1596|1594.75|1592.75|17
1760544600000|2025-10-15 16:10:00|1595|1593|1597.25|1595.25|1597.25|1595.25|1593.5|1591.5|29
1760544900000|2025-10-15 16:15:00|1597.5|1595.5|1599.25|1597.25|1601.25|1599.25|1597.25|1595.25|32
1760545200000|2025-10-15 16:20:00|1599.5|1597.5|1597.75|1595.75|1600.25|1598.25|1595|1593|26
1760545500000|2025-10-15 16:25:00|1598.25|1596.25|1595.75|1593.75|1598.75|1596.75|1595.75|1593.75|22
1760545800000|2025-10-15 16:30:00|1595.5|1593.5|1597.75|1595.75|1598|1596|1594.5|1592.5|32
1760546100000|2025-10-15 16:35:00|1598|1596|1591.5|1589.5|1598.25|1596.25|1591.5|1589.5|41
1760546400000|2025-10-15 16:40:00|1591.25|1589.25|1589.5|1587.5|1592.75|1590.75|1589|1587|30
1760546700000|2025-10-15 16:45:00|1589.75|1587.75|1592.5|1590.5|1593.75|1591.75|1588|1586|43
1760547000000|2025-10-15 16:50:00|1593|1591|1591.25|1589.25|1595|1593|1590|1588|35
1760547300000|2025-10-15 16:55:00|1591|1589|1591|1589|1593|1591|1587.25|1585.25|245
1760547600000|2025-10-15 17:00:00|1590.75|1588.75|1590.5|1588.5|1590.75|1588.75|1585|1583|52
1760547900000|2025-10-15 17:05:00|1590|1588|1590|1588|1591.75|1589.75|1587.75|1585.75|32
1760548200000|2025-10-15 17:10:00|1589.75|1587.75|1575|1573|1589.75|1587.75|1574.5|1572.5|120
1760548500000|2025-10-15 17:15:00|1574.75|1572.75|1577.75|1575.75|1579.25|1577.25|1570.25|1568.25|81
1760548800000|2025-10-15 17:20:00|1577.5|1575.5|1573.75|1571.75|1580.5|1578.5|1571.25|1569.25|55
1760549100000|2025-10-15 17:25:00|1574.25|1572.25|1575.75|1573.75|1579.5|1577.5|1573.25|1571.25|41
1760549400000|2025-10-15 17:30:00|1575.25|1573.25|1578.5|1576.5|1579|1577|1575|1573|21
1760549700000|2025-10-15 17:35:00|1578.75|1576.75|1578.75|1576.75|1580.25|1578.25|1577.5|1575.5|29
1760550000000|2025-10-15 17:40:00|1578.5|1576.5|1580|1578|1580.5|1578.5|1578.25|1576.25|16
1760550300000|2025-10-15 17:45:00|1579.75|1577.75|1581.75|1579.75|1583.25|1581.25|1578.75|1576.75|28
1760550600000|2025-10-15 17:50:00|1582.25|1580.25|1584.25|1582.25|1584.5|1582.5|1580.5|1578.5|18
1760550900000|2025-10-15 17:55:00|1584.5|1582.5|1583.75|1581.75|1584.5|1582.5|1581.75|1579.75|17
1760551200000|2025-10-15 18:00:00|1583.5|1581.5|1584|1582|1584.5|1582.5|1581|1579|8
1760551500000|2025-10-15 18:05:00|1584.25|1582.25|1589.25|1587.25|1590.75|1588.75|1584|1582|36
1760551800000|2025-10-15 18:10:00|1589|1587|1589.75|1587.75|1590.5|1588.5|1588.75|1586.75|9
1760552100000|2025-10-15 18:15:00|1590|1588|1590|1588|1590.25|1588.25|1587.5|1585.5|26
1760552400000|2025-10-15 18:20:00|1589.75|1587.75|1588.5|1586.5|1589.75|1587.75|1586.5|1584.5|10
1760552700000|2025-10-15 18:25:00|1588.25|1586.25|1586|1584|1588.75|1586.75|1585.5|1583.5|17
1760553000000|2025-10-15 18:30:00|1585.75|1583.75|1586|1584|1586.25|1584.25|1584.5|1582.5|9
1760553300000|2025-10-15 18:35:00|1586.5|1584.5|1586.25|1584.25|1587.5|1585.5|1585.25|1583.25|16
1760553600000|2025-10-15 18:40:00|1586|1584|1586.75|1584.75|1587|1585|1585.75|1583.75|6
1760553900000|2025-10-15 18:45:00|1587|1585|1588.75|1586.75|1589|1587|1586|1584|21
1760554200000|2025-10-15 18:50:00|1588.25|1586.25|1590|1588|1590.25|1588.25|1587.5|1585.5|12
1760554500000|2025-10-15 18:55:00|1589.75|1587.75|1592|1590|1592|1590|1589.5|1587.5|6
1760554800000|2025-10-15 19:00:00|1591.75|1589.75|1590.5|1588.5|1592.5|1590.5|1590.25|1588.25|12
1760555100000|2025-10-15 19:05:00|1592.25|1587.25|1590.75|1588.75|1592.25|1588.75|1589|1587|5
1760555400000|2025-10-15 19:10:00|1590.5|1588.5|1592.25|1590.25|1592.25|1590.25|1589.75|1587.75|5
1760555700000|2025-10-15 19:15:00|1592.5|1590.5|1595.5|1593.5|1595.5|1593.5|1591.5|1589.5|19
1760556000000|2025-10-15 19:20:00|1595.25|1593.25|1593.5|1591.5|1595.5|1593.5|1593.5|1591.5|4
1760556300000|2025-10-15 19:25:00|1593.25|1591.25|1593.75|1591.75|1594.75|1592.75|1592.25|1590.25|20
1760556600000|2025-10-15 19:30:00|1594|1592|1595|1593|1596.25|1594.25|1594|1592|11
1760556900000|2025-10-15 19:35:00|1594.75|1592.75|1592|1590|1596|1594|1590.5|1588.5|20
1760557200000|2025-10-15 19:40:00|1591.75|1589.75|1594|1592|1594.5|1592.5|1591.25|1589.25|5
1760557500000|2025-10-15 19:45:00|1593.75|1591.75|1596.75|1594.75|1596.75|1594.75|1593.75|1591.75|2
1760557800000|2025-10-15 19:50:00|1596.5|1594.5|1597.5|1595.5|1597.5|1595.5|1594.25|1592.25|32
1760558100000|2025-10-15 19:55:00|1597|1595|1598.5|1596.5|1599.75|1597.75|1597|1595|21
1760558400000|2025-10-15 20:00:00|1598.25|1596.25|1600|1598|1600.25|1598.25|1597.5|1595.5|12
1760558700000|2025-10-15 20:05:00|1600.25|1598.25|1601|1599|1601.25|1599.25|1599.5|1597.5|13
1760559000000|2025-10-15 20:10:00|1601.25|1599.25|1600.75|1598.75|1602.5|1600.5|1600.75|1598.75|4
1760559300000|2025-10-15 20:15:00|1601|1599|1601.75|1599.75|1602.5|1600.5|1600.75|1598.75|4
1760559600000|2025-10-15 20:20:00|1602|1600|1601.5|1599.5|1602.75|1600.5|1600.75|1597.75|2
1760559900000|2025-10-15 20:25:00|1601.25|1599.25|1601.25|1599.25|1601.5|1599.5|1601.25|1599.25|3
1760560200000|2025-10-15 20:30:00|1601|1599|1599.75|1597.75|1601.25|1599.25|1599|1597|9
1760560500000|2025-10-15 20:35:00|1600|1598|1602|1600|1602.25|1600.25|1599.75|1597.75|8
1760560800000|2025-10-15 20:40:00|1602.25|1600.25|1601.5|1599.5|1602.25|1600.25|1600.75|1598.75|3
1760561100000|2025-10-15 20:45:00|1601.25|1599.25|1601|1599|1601.5|1599.5|1600.75|1598.75|1
1760561400000|2025-10-15 20:50:00|1601.25|1599.25|1600.5|1598.5|1601.25|1599.25|1599.75|1597.75|21
1760561700000|2025-10-15 20:55:00|1600.75|1598.75|1601.5|1599.5|1601.5|1599.5|1600.5|1598.5|4
1760565600000|2025-10-15 22:00:00|1602|1602|1603.75|1598.75|1603.75|1602|1601.5|1598|2
1760565900000|2025-10-15 22:05:00|1603.25|1601.25|1599.75|1594.75|1603.75|1601.25|1599|1594|6
1760566200000|2025-10-15 22:10:00|1599.5|1594.5|1598|1593|1600.25|1595.5|1597|1593|10
1760566500000|2025-10-15 22:15:00|1597.75|1592.75|1599.75|1594.75|1599.75|1594.75|1593|1589.25|6
1760566800000|2025-10-15 22:20:00|1600|1595|1604|1599|1604.25|1601.5|1600|1595|9
1760567100000|2025-10-15 22:25:00|1604.5|1599.5|1603.5|1598.5|1604.75|1599.75|1603|1598|6
1760567400000|2025-10-15 22:30:00|1603.25|1598.25|1603|1598|1603.25|1598.25|1602.25|1597.25|0
1760567700000|2025-10-15 22:35:00|1602.75|1597.75|1601.5|1599.5|1603.5|1599.5|1600.5|1597.75|2
1760568000000|2025-10-15 22:40:00|1602.75|1597.75|1601|1599|1603.75|1600.25|1601|1597.25|3
1760568300000|2025-10-15 22:45:00|1603|1598|1600.5|1598.5|1603.25|1599.25|1600.5|1597.25|3
1760568600000|2025-10-15 22:50:00|1600.75|1598.75|1600.75|1598.75|1601|1599|1600.25|1598.25|2
1760568900000|2025-10-15 22:55:00|1600.5|1598.5|1600|1598|1602.75|1598.75|1600|1597.25|3
1760569200000|2025-10-15 23:00:00|1600.25|1598.25|1599.5|1597.5|1600.25|1598.25|1599|1597|2
1760569500000|2025-10-15 23:05:00|1599.25|1597.25|1599|1597|1600.25|1598|1598|1595.25|16
1760569800000|2025-10-15 23:10:00|1600.75|1595.75|1599.25|1597.25|1601.75|1598|1599|1595.25|0
1760570100000|2025-10-15 23:15:00|1601.25|1596.25|1600.25|1595.25|1601.25|1598|1599.25|1595|6
1760570400000|2025-10-15 23:20:00|1600|1595|1597.75|1595.75|1600.25|1595.75|1596.75|1593.75|2
1760570700000|2025-10-15 23:25:00|1597.5|1595.5|1599|1597|1599.25|1597.25|1597.5|1595.5|3
1760571000000|2025-10-15 23:30:00|1600|1595|1600|1598|1601.25|1598|1599.25|1595|1
1760571300000|2025-10-15 23:35:00|1599.75|1597.75|1599|1594|1600.75|1597.75|1598|1593.75|5
1760571600000|2025-10-15 23:40:00|1598.75|1593.75|1598.75|1593.75|1598.75|1595|1596|1593|7
1760571900000|2025-10-15 23:45:00|1597.5|1595.5|1597.75|1592.75|1598.75|1595.75|1596.75|1592.25|4
1760572200000|2025-10-15 23:50:00|1597.5|1592.5|1595.75|1590.75|1597.5|1593|1595|1590|16
1760572500000|2025-10-15 23:55:00|1595.5|1590.5|1596.25|1591.25|1596.25|1593.25|1593.5|1589.5|3
1760572800000|2025-10-16 00:00:00|1596|1591|1594|1592|1596.75|1594|1593.75|1590.75|4
1760573100000|2025-10-16 00:05:00|1594.25|1592.25|1594.5|1592.5|1596.25|1593|1592.75|1590.75|2
1760573400000|2025-10-16 00:10:00|1594.25|1592.25|1594.5|1592.5|1596.25|1593.75|1594|1590.75|4
1760573700000|2025-10-16 00:15:00|1594.75|1592.75|1596.75|1594.75|1597.25|1594.75|1594.5|1591.25|3
1760574000000|2025-10-16 00:20:00|1596.5|1594.5|1598.5|1596.5|1600.25|1596.75|1595.75|1593.75|3
1760574300000|2025-10-16 00:25:00|1600.25|1595.25|1597.5|1595.5|1600.25|1597.5|1597.25|1595.25|4
1760574600000|2025-10-16 00:30:00|1597.25|1595.25|1598.75|1596.75|1599.25|1597.25|1596|1594|13
1760574900000|2025-10-16 00:35:00|1599|1597|1597.5|1595.5|1599.75|1597.75|1595.25|1593.25|5
1760575200000|2025-10-16 00:40:00|1597.25|1595.25|1598.75|1593.75|1599.25|1596.5|1596.25|1593.25|5
1760575500000|2025-10-16 00:45:00|1597.5|1595.5|1598.75|1593.75|1599.25|1595.75|1596.75|1593.25|2
1760575800000|2025-10-16 00:50:00|1597.75|1595.75|1597.5|1595.5|1598.5|1596.5|1595.75|1593.75|14
1760576100000|2025-10-16 00:55:00|1597.25|1595.25|1596|1594|1598.5|1596.5|1596|1593.25|6
1760576400000|2025-10-16 01:00:00|1598.75|1593.75|1598.5|1596.5|1598.75|1596.5|1595|1593|11
1760576700000|2025-10-16 01:05:00|1598.25|1596.25|1602.5|1600.5|1605.75|1602.5|1598.25|1596.25|20
1760577000000|2025-10-16 01:10:00|1603.75|1598.75|1607.25|1605.25|1608.75|1606.75|1601.5|1597.75|11
1760577300000|2025-10-16 01:15:00|1607|1605|1610.25|1608.25|1611.25|1609|1606.25|1604.25|20
1760577600000|2025-10-16 01:20:00|1609.5|1607.5|1606.25|1601.25|1609.5|1607.5|1603.25|1600.75|23
1760577900000|2025-10-16 01:25:00|1604.5|1602.5|1604|1602|1606.75|1603.5|1603.75|1600.25|2
1760578200000|2025-10-16 01:30:00|1605.75|1600.75|1603.5|1601.5|1607.25|1603.75|1603.5|1600.75|9
1760578500000|2025-10-16 01:35:00|1603.25|1601.25|1602|1600|1604.25|1601.75|1600.75|1598.75|22
1760578800000|2025-10-16 01:40:00|1603.25|1598.25|1602.75|1600.75|1604.75|1602.5|1601.5|1598.25|7
1760579100000|2025-10-16 01:45:00|1602.5|1600.5|1600.75|1598.75|1602.75|1600.75|1598.75|1596.75|10
1760579400000|2025-10-16 01:50:00|1601|1599|1603|1601|1603.75|1601.25|1600|1597.75|13
1760579700000|2025-10-16 01:55:00|1603.25|1601.25|1604.75|1602.75|1605.25|1603.25|1603.25|1601.25|0
1760580000000|2025-10-16 02:00:00|1604.5|1602.5|1605.75|1603.75|1606.5|1604.5|1604.25|1602.25|0
1760580300000|2025-10-16 02:05:00|1605.25|1603.25|1610.25|1608.25|1610.5|1608.5|1605|1603|4
1760580600000|2025-10-16 02:10:00|1609.75|1607.75|1610.25|1608.25|1611.5|1609.5|1609.75|1607.75|7
1760580900000|2025-10-16 02:15:00|1610|1608|1609.5|1607.5|1610.5|1608.5|1609|1607|2
1760581200000|2025-10-16 02:20:00|1610.5|1608.5|1611.5|1609.5|1612.25|1610.25|1610|1608|13
1760581500000|2025-10-16 02:25:00|1611.25|1609.25|1608.25|1606.25|1612.25|1609.25|1608.25|1606.25|4
1760581800000|2025-10-16 02:30:00|1608|1606|1606.5|1604.5|1608.5|1606.5|1604|1602|37
1760582100000|2025-10-16 02:35:00|1606.25|1604.25|1610.25|1608.25|1610.5|1608.5|1606|1604|7
1760582400000|2025-10-16 02:40:00|1610.5|1608.5|1611.75|1606.75|1612.25|1609.75|1610|1606.25|1
1760582700000|2025-10-16 02:45:00|1610|1608|1611.75|1609.75|1613.25|1610.5|1609|1606.25|4
1760583000000|2025-10-16 02:50:00|1611.5|1609.5|1612.5|1610.5|1614.25|1611.75|1611.25|1608.75|3
1760583300000|2025-10-16 02:55:00|1612.25|1610.25|1612.75|1610.75|1614.25|1611.75|1612.25|1609.25|11
1760583600000|2025-10-16 03:00:00|1612.5|1610.5|1612.5|1610.5|1614.75|1611|1610|1607.25|4
1760583900000|2025-10-16 03:05:00|1613.5|1608.5|1610.5|1608.5|1613.5|1610|1610|1606.75|2
1760584200000|2025-10-16 03:10:00|1611.75|1606.75|1609.5|1607.5|1612.25|1609.5|1608.75|1606.75|5
1760584500000|2025-10-16 03:15:00|1609.25|1607.25|1610|1608|1613.25|1609.5|1609|1607|7
1760584800000|2025-10-16 03:20:00|1609.75|1607.75|1609.5|1607.5|1611.75|1608.5|1606.5|1604.5|20
1760585100000|2025-10-16 03:25:00|1609.25|1607.25|1604|1602|1609.25|1607.25|1604|1602|18
1760585400000|2025-10-16 03:30:00|1603.75|1601.75|1602.75|1600.75|1605.25|1603.25|1602|1600|13
1760585700000|2025-10-16 03:35:00|1602.5|1600.5|1600.25|1598.25|1603|1601|1598|1595.25|8
1760586000000|2025-10-16 03:40:00|1600|1598|1603.75|1601.75|1604.5|1602.5|1599.5|1596.25|16
1760586300000|2025-10-16 03:45:00|1603.5|1601.5|1604.25|1599.25|1605.25|1601.5|1601.75|1598.75|10
1760586600000|2025-10-16 03:50:00|1603|1601|1604.5|1602.5|1606.75|1603|1603|1599.25|22
1760586900000|2025-10-16 03:55:00|1604.75|1602.75|1604.5|1602.5|1606.75|1603.25|1604.5|1601.75|5
1760587200000|2025-10-16 04:00:00|1603.75|1601.75|1604.25|1602.25|1604.25|1602.25|1600.5|1598.5|5
1760587500000|2025-10-16 04:05:00|1604.5|1602.5|1604|1602|1606.25|1602.5|1603|1599.75|0
1760587800000|2025-10-16 04:10:00|1603.75|1601.75|1605.25|1603.25|1606.25|1603.25|1603.75|1600.75|0
1760588100000|2025-10-16 04:15:00|1605|1603|1605.75|1603.75|1606|1604|1604.75|1602.75|4
1760588400000|2025-10-16 04:20:00|1606|1604|1605.5|1603.5|1606.5|1604.5|1605.5|1603.5|1
1760588700000|2025-10-16 04:25:00|1605.25|1603.25|1605.25|1603.25|1605.5|1603.5|1604.5|1602.5|4
1760589000000|2025-10-16 04:30:00|1605|1603|1605.5|1603.5|1606|1604|1604.75|1602.75|2
1760589300000|2025-10-16 04:35:00|1605.25|1603.25|1605.25|1603.25|1606.5|1604.5|1605|1603|7
1760589600000|2025-10-16 04:40:00|1605.5|1603.5|1601.5|1599.5|1605.5|1603.5|1598.25|1596.25|18
1760589900000|2025-10-16 04:45:00|1601.75|1599.75|1600.5|1598.5|1603.75|1600.5|1600|1596.75|4
1760590200000|2025-10-16 04:50:00|1600|1598|1600|1598|1601.25|1598.5|1597.5|1595.25|6
1760590500000|2025-10-16 04:55:00|1601.75|1596.75|1601|1599|1603.25|1601.25|1600|1596.75|5
1760590800000|2025-10-16 05:00:00|1600.75|1598.75|1600.5|1598.5|1601|1599|1600|1598|1
1760591100000|2025-10-16 05:05:00|1600.25|1598.25|1595.5|1593.5|1601|1599|1592.5|1590.25|21
1760591400000|2025-10-16 05:10:00|1595.25|1593.25|1594.25|1592.25|1598.25|1595.5|1592.75|1590.25|9
1760591700000|2025-10-16 05:15:00|1594.5|1592.5|1593.75|1591.75|1598.25|1595.75|1593.75|1590.75|7
1760592000000|2025-10-16 05:20:00|1594|1592|1594.5|1592.5|1596.75|1593.5|1591|1588.25|15
1760592300000|2025-10-16 05:25:00|1594.75|1592.75|1594|1592|1595.75|1593|1593|1589.25|1
1760592600000|2025-10-16 05:30:00|1593.75|1591.75|1588.5|1586.5|1594.75|1592.5|1583.75|1581.75|31
1760592900000|2025-10-16 05:35:00|1588.75|1586.75|1590.75|1588.75|1591.75|1589.75|1587|1585|16
1760593200000|2025-10-16 05:40:00|1591|1589|1586.5|1584.5|1593.25|1590.25|1585|1582.25|36
1760593500000|2025-10-16 05:45:00|1586.25|1584.25|1578.75|1576.75|1588.25|1584.75|1571|1567.25|61
1760593800000|2025-10-16 05:50:00|1581.25|1576.25|1578.25|1576.25|1581.25|1578.25|1578|1574.75|28
1760594100000|2025-10-16 05:55:00|1578|1576|1580.5|1578.5|1583.25|1580.5|1577|1574.25|7
1760594400000|2025-10-16 06:00:00|1580.25|1578.25|1590|1588|1590|1588|1580.25|1577.25|24
1760594700000|2025-10-16 06:05:00|1589.25|1587.25|1589.5|1587.5|1591|1589|1588|1586|16
1760595000000|2025-10-16 06:10:00|1589.75|1587.75|1593.75|1591.75|1594.75|1592.25|1588|1586|13
1760595300000|2025-10-16 06:15:00|1593.5|1591.5|1593.75|1591.75|1594.75|1592|1590.75|1587.75|3
1760595600000|2025-10-16 06:20:00|1593.5|1591.5|1592.25|1590.25|1594.75|1591.75|1590.75|1587.75|4
1760595900000|2025-10-16 06:25:00|1592.5|1590.5|1593.25|1591.25|1593.25|1591.25|1589.75|1586.75|9
1760596200000|2025-10-16 06:30:00|1593|1591|1592.75|1590.75|1595|1593|1590.75|1588.75|11
1760596500000|2025-10-16 06:35:00|1593|1591|1590.25|1588.25|1595.75|1592.5|1589.75|1587.25|17
1760596800000|2025-10-16 06:40:00|1590|1588|1590.5|1588.5|1591.5|1589.5|1588.5|1586.25|11
1760597100000|2025-10-16 06:45:00|1590.75|1588.75|1588.75|1586.75|1591.25|1589.25|1588.75|1585.75|17
1760597400000|2025-10-16 06:50:00|1588.5|1586.5|1593.75|1591.75|1594.5|1592.5|1588|1586|15
1760597700000|2025-10-16 06:55:00|1594|1592|1593.5|1591.5|1594.5|1592.5|1592|1590|10
1760598000000|2025-10-16 07:00:00|1592.75|1590.75|1593.5|1591.5|1596|1594|1591.75|1589.75|25
1760598300000|2025-10-16 07:05:00|1594|1592|1593|1591|1594|1592|1590.75|1588.75|10
1760598600000|2025-10-16 07:10:00|1593.25|1591.25|1593.25|1591.25|1594.25|1592.25|1590.75|1588.75|23
1760598900000|2025-10-16 07:15:00|1593.5|1591.5|1596.25|1594.25|1596.75|1594.75|1592|1590|17
1760599200000|2025-10-16 07:20:00|1596|1594|1592.75|1590.75|1597|1595|1591.75|1589.75|18
1760599500000|2025-10-16 07:25:00|1592.5|1590.5|1594.25|1592.25|1595|1593|1592|1590|6
1760599800000|2025-10-16 07:30:00|1594|1592|1590.75|1588.75|1594|1592|1589.25|1587.25|24
1760600100000|2025-10-16 07:35:00|1591|1589|1590.5|1588.5|1592.75|1590.25|1589.75|1587.75|6
1760600400000|2025-10-16 07:40:00|1590.75|1588.75|1593.5|1591.5|1593.5|1591.5|1590.5|1588.5|3
1760600700000|2025-10-16 07:45:00|1593.75|1591.75|1594.5|1592.5|1594.5|1592.5|1592.5|1590.5|7
1760601000000|2025-10-16 07:50:00|1594.75|1592.75|1595.75|1593.75|1596.5|1594.5|1594.5|1592.5|8
1760601300000|2025-10-16 07:55:00|1596.25|1594.25|1599.25|1597.25|1600|1598|1595.75|1593.75|19
1760601600000|2025-10-16 08:00:00|1599.5|1597.5|1599|1597|1600.5|1598.5|1597.75|1595.75|21
1760601900000|2025-10-16 08:05:00|1599.25|1597.25|1600|1598|1600.25|1598.25|1597|1595|7
1760602200000|2025-10-16 08:10:00|1599.75|1597.75|1600.5|1598.5|1601.75|1599|1599.75|1596.75|12
1760602500000|2025-10-16 08:15:00|1600.75|1598.75|1600.25|1598.25|1601|1599|1599.25|1597.25|6
1760602800000|2025-10-16 08:20:00|1600|1598|1601.25|1599.25|1601.75|1599.75|1599.75|1597.75|3
1760603100000|2025-10-16 08:25:00|1601|1599|1598|1596|1601.5|1599.5|1598|1596|3
1760603400000|2025-10-16 08:30:00|1597.75|1595.75|1599.25|1597.25|1599.75|1597.75|1597.5|1595.5|7
1760603700000|2025-10-16 08:35:00|1599.5|1597.5|1599.75|1597.75|1600|1598|1598.75|1596.75|2
1760604000000|2025-10-16 08:40:00|1600|1598|1602.75|1600.75|1603|1601|1599.75|1597.75|7
1760604300000|2025-10-16 08:45:00|1604|1602|1600.25|1598.25|1604.75|1602.75|1599.5|1597.5|57
1760604600000|2025-10-16 08:50:00|1600|1598|1600.5|1598.5|1600.75|1598.75|1599.5|1597.5|7
1760604900000|2025-10-16 08:55:00|1600.25|1598.25|1600.25|1598.25|1601.25|1599.25|1599.25|1597.25|17
1760605200000|2025-10-16 09:00:00|1600.5|1598.5|1602.5|1600.5|1603.75|1601.75|1600.25|1598.25|8
1760605500000|2025-10-16 09:05:00|1602.75|1600.75|1603|1601|1604|1602|1602.5|1600.5|15
1760605800000|2025-10-16 09:10:00|1603.25|1601.25|1603.25|1601.25|1604|1602|1601.75|1599.75|8
1760606100000|2025-10-16 09:15:00|1603.5|1601.5|1603|1601|1603.75|1601.75|1602|1600|9
1760606400000|2025-10-16 09:20:00|1603.25|1601.25|1604.75|1602.75|1604.75|1602.75|1603|1601|7
1760606700000|2025-10-16 09:25:00|1604.5|1602.5|1600.75|1598.75|1604.5|1602.5|1596.5|1594.5|115
1760607000000|2025-10-16 09:30:00|1601|1599|1601.25|1599.25|1601.5|1599.5|1599.75|1597.75|9
1760607300000|2025-10-16 09:35:00|1601|1599|1601.75|1599.75|1602.5|1600.5|1599.75|1597.75|18
1760607600000|2025-10-16 09:40:00|1601.5|1599.5|1601.25|1599.25|1602|1600|1599.75|1597.75|13
1760607900000|2025-10-16 09:45:00|1601|1599|1601.5|1599.5|1603.25|1601.25|1601|1599|14
1760608200000|2025-10-16 09:50:00|1601.75|1599.75|1610.5|1608.5|1610.5|1608.5|1601.75|1599.75|24
1760608500000|2025-10-16 09:55:00|1610.75|1608.75|1612.5|1610.5|1613.5|1611.5|1608|1606|51
1760608800000|2025-10-16 10:00:00|1611.5|1609.5|1607.75|1605.75|1613.5|1611.5|1607.5|1605.5|30
1760609100000|2025-10-16 10:05:00|1607.5|1605.5|1608.25|1606.25|1608.75|1606.75|1607.25|1605.25|14
1760609400000|2025-10-16 10:10:00|1608|1606|1606.25|1604.25|1608.5|1606.5|1605.25|1603.25|11
1760609700000|2025-10-16 10:15:00|1606|1604|1606.25|1604.25|1607.75|1605.75|1605.25|1603.25|5
1760610000000|2025-10-16 10:20:00|1606|1604|1608.25|1606.25|1609.25|1607.25|1605.75|1603.75|14
1760610300000|2025-10-16 10:25:00|1608|1606|1612.25|1610.25|1613.5|1611.5|1607|1605|19
1760610600000|2025-10-16 10:30:00|1611.75|1609.75|1612.25|1610.25|1612.25|1610.25|1610.5|1608.5|4
1760610900000|2025-10-16 10:35:00|1612|1610|1610.75|1608.75|1613.25|1611.25|1609.5|1607.5|13
1760611200000|2025-10-16 10:40:00|1610.5|1608.5|1612.25|1610.25|1612.25|1610.25|1609.25|1607.25|4
1760611500000|2025-10-16 10:45:00|1612.5|1610.5|1609.75|1607.75|1613|1611|1608.75|1606.75|14
1760611800000|2025-10-16 10:50:00|1609.5|1607.5|1609|1607|1610.75|1608.75|1607.5|1605.5|15
1760612100000|2025-10-16 10:55:00|1609.25|1607.25|1610|1608|1610.75|1608.75|1608.25|1606.25|7
1760612400000|2025-10-16 11:00:00|1610.25|1608.25|1607.75|1605.75|1611|1609|1607.75|1605.75|9
1760612700000|2025-10-16 11:05:00|1607.5|1605.5|1610.25|1608.25|1610.25|1608.25|1607.25|1605.25|7
1760613000000|2025-10-16 11:10:00|1610.5|1608.5|1611.25|1609.25|1611.5|1609.5|1610.25|1608.25|1
1760613300000|2025-10-16 11:15:00|1611|1609|1611|1609|1611|1609|1610|1608|6
1760613600000|2025-10-16 11:20:00|1610.75|1608.75|1610.75|1608.75|1611.25|1609.25|1609.75|1607.75|2
1760613900000|2025-10-16 11:25:00|1610.5|1608.5|1615|1613|1615|1613|1610.5|1608.5|21
1760614200000|2025-10-16 11:30:00|1614.75|1612.75|1614.5|1612.5|1616|1614|1613.75|1611.75|15
1760614500000|2025-10-16 11:35:00|1614.25|1612.25|1615.25|1613.25|1615.25|1613.25|1612.5|1610.5|18
1760614800000|2025-10-16 11:40:00|1615|1613|1618.5|1616.5|1620.5|1618.5|1615|1613|41
1760615100000|2025-10-16 11:45:00|1618.25|1616.25|1616.75|1614.75|1618.75|1616.75|1615.5|1613.5|11
1760615400000|2025-10-16 11:50:00|1616.5|1614.5|1617|1615|1617.5|1615.5|1615|1613|18
1760615700000|2025-10-16 11:55:00|1616.75|1614.75|1616.75|1614.75|1620.25|1618.25|1616.5|1614.5|29
1760616000000|2025-10-16 12:00:00|1616.5|1614.5|1624.25|1622.25|1625.25|1623.25|1615.5|1613.5|52
1760616300000|2025-10-16 12:05:00|1624.5|1622.5|1622|1620|1624.5|1622.5|1619|1617|51
1760616600000|2025-10-16 12:10:00|1622.25|1620.25|1622.25|1620.25|1622.75|1620.75|1620|1618|18
1760616900000|2025-10-16 12:15:00|1622|1620|1623.5|1621.5|1626.5|1624.5|1621.25|1619.25|41
1760617200000|2025-10-16 12:20:00|1623.75|1621.75|1622.75|1620.75|1625.25|1623.25|1621.25|1619.25|24
1760617500000|2025-10-16 12:25:00|1622.25|1620.25|1624|1622|1624|1622|1613.5|1611.5|54
1760617800000|2025-10-16 12:30:00|1626.25|1621.25|1633|1631|1633.25|1631.25|1623.5|1621|111
1760618100000|2025-10-16 12:35:00|1632.75|1630.75|1630.5|1628.5|1638|1636|1628.5|1626.5|101
1760618400000|2025-10-16 12:40:00|1630.75|1628.75|1626.5|1624.5|1632|1630|1624.75|1622.75|80
1760618700000|2025-10-16 12:45:00|1626.25|1624.25|1634.5|1632.5|1635|1633|1623|1621|23
1760619000000|2025-10-16 12:50:00|1634.75|1632.75|1641.25|1639.25|1643.75|1641.75|1634.5|1632.5|102
1760619300000|2025-10-16 12:55:00|1641|1639|1633.5|1631.5|1641.25|1639.25|1632.75|1630.75|59
1760619600000|2025-10-16 13:00:00|1633.25|1631.25|1631.5|1629.5|1639.5|1637.5|1630|1628|77
1760619900000|2025-10-16 13:05:00|1631.75|1629.75|1636|1634|1637.5|1635.5|1630|1627.25|51
1760620200000|2025-10-16 13:10:00|1636.25|1634.25|1643.75|1641.75|1643.75|1641.75|1636|1634|63
1760620500000|2025-10-16 13:15:00|1644|1642|1651|1649|1652.75|1650.75|1642.75|1640.75|126
1760620800000|2025-10-16 13:20:00|1650.5|1648.5|1662.25|1660.25|1662.25|1660.25|1650.5|1648.5|127
1760621100000|2025-10-16 13:25:00|1661.5|1659.5|1658|1656|1661.75|1659.75|1653|1651|91
1760621400000|2025-10-16 13:30:00|1658.75|1656.75|1660.5|1658.5|1667.25|1663.75|1657.75|1655.75|131
1760621700000|2025-10-16 13:35:00|1660|1658|1661.5|1659.5|1665.75|1663.25|1655|1653|98
1760622000000|2025-10-16 13:40:00|1662|1660|1665.5|1663.5|1668.25|1665.75|1660.5|1657.75|66
1760622300000|2025-10-16 13:45:00|1666.5|1664.5|1665.25|1663.25|1674.75|1671.5|1662.25|1660.25|136
1760622600000|2025-10-16 13:50:00|1665.5|1663.5|1664|1662|1667.25|1663.75|1660.25|1657.25|75
1760622900000|2025-10-16 13:55:00|1663.75|1661.75|1665.5|1663.5|1666|1664|1660|1658|83
1760623200000|2025-10-16 14:00:00|1665.25|1663.25|1664.5|1662.5|1669.75|1667.75|1663.75|1661.75|94
1760623500000|2025-10-16 14:05:00|1664.75|1662.75|1666|1664|1670.75|1668.75|1663.25|1661.25|84
1760623800000|2025-10-16 14:10:00|1667.25|1662.25|1671|1669|1673.5|1671.5|1664.5|1662.25|130
1760624100000|2025-10-16 14:15:00|1670.75|1668.75|1673|1671|1676|1674|1669|1666.75|70
1760624400000|2025-10-16 14:20:00|1672.75|1670.75|1680.75|1678.75|1683|1681|1672.5|1670.5|129
1760624700000|2025-10-16 14:25:00|1680.25|1678.25|1678.25|1676.25|1681|1679|1669|1667|267
1760625000000|2025-10-16 14:30:00|1678.5|1676.5|1680.5|1678.5|1680.75|1678.75|1677|1675|124
1760625300000|2025-10-16 14:35:00|1680.75|1678.75|1676.25|1674.25|1681.25|1679.25|1675|1673|112
1760625600000|2025-10-16 14:40:00|1676|1674|1674.25|1672.25|1677.5|1675.5|1671.75|1669.75|97
1760625900000|2025-10-16 14:45:00|1673.75|1671.75|1667.5|1665.5|1673.75|1671.75|1663.5|1661.25|134
1760626200000|2025-10-16 14:50:00|1667|1665|1671|1669|1672.25|1670.25|1664.5|1662.5|117
1760626500000|2025-10-16 14:55:00|1670.75|1668.75|1667|1665|1674.25|1672.25|1666.75|1664.75|70
1760626800000|2025-10-16 15:00:00|1666.75|1664.75|1667.75|1665.75|1669.75|1667.75|1664.75|1662.75|105
1760627100000|2025-10-16 15:05:00|1667.5|1665.5|1668.25|1666.25|1670.5|1668.5|1663.75|1661.75|117
1760627400000|2025-10-16 15:10:00|1667.75|1665.75|1666|1664|1669.75|1667.75|1664.75|1662.75|74
1760627700000|2025-10-16 15:15:00|1666.75|1664.75|1666.25|1664.25|1670|1668|1665.5|1663.5|77
1760628000000|2025-10-16 15:20:00|1666.75|1664.75|1665.5|1663.5|1669.25|1667.25|1663.5|1661.5|49
1760628300000|2025-10-16 15:25:00|1665.25|1663.25|1665.25|1663.25|1665.75|1663.75|1661|1659|75
1760628600000|2025-10-16 15:30:00|1665.5|1663.5|1661.75|1659.75|1667|1665|1660.5|1658.5|92
1760628900000|2025-10-16 15:35:00|1661.5|1659.5|1666|1664|1668.75|1666.75|1661|1659|58
1760629200000|2025-10-16 15:40:00|1665.75|1663.75|1663|1661|1666|1664|1658|1656|77
1760629500000|2025-10-16 15:45:00|1662.75|1660.75|1664|1662|1665.25|1663.25|1660.5|1658.5|45
1760629800000|2025-10-16 15:50:00|1664.25|1662.25|1672.75|1670.75|1675|1673|1663.5|1661.5|67
1760630100000|2025-10-16 15:55:00|1673|1671|1664.25|1662.25|1673|1671|1662.25|1660.25|54
1760630400000|2025-10-16 16:00:00|1664.5|1662.5|1666.75|1664.75|1668.25|1666.25|1662.75|1660.75|37
1760630700000|2025-10-16 16:05:00|1667.25|1665.25|1670.25|1668.25|1671.5|1669.5|1667.25|1665.25|16
1760631000000|2025-10-16 16:10:00|1670|1668|1672|1670|1672.25|1670.25|1668.75|1666.75|34
1760631300000|2025-10-16 16:15:00|1671.75|1669.75|1678.75|1676.75|1679|1677|1671.75|1669.75|100
1760631600000|2025-10-16 16:20:00|1678.5|1676.5|1684.5|1682.5|1684.5|1682.5|1675.75|1673.75|70
1760631900000|2025-10-16 16:25:00|1685.25|1683.25|1694.75|1692.75|1695.5|1693.5|1683|1681|138
1760632200000|2025-10-16 16:30:00|1695|1693|1685|1683|1695|1693|1685|1683|93
1760632500000|2025-10-16 16:35:00|1683.75|1681.75|1664.75|1662.75|1683.75|1681.75|1661.5|1657.75|148
1760632800000|2025-10-16 16:40:00|1665|1663|1670|1668|1671.5|1668|1659.25|1656.25|86
1760633100000|2025-10-16 16:45:00|1669.75|1667.75|1671.75|1666.75|1672.25|1670|1665|1661.75|51
1760633400000|2025-10-16 16:50:00|1670|1668|1675|1673|1679|1675.25|1669.75|1666.75|68
1760633700000|2025-10-16 16:55:00|1675.25|1673.25|1680.75|1678.75|1683|1681|1675.25|1673.25|157
1760634000000|2025-10-16 17:00:00|1680.5|1678.5|1680.75|1678.75|1682.25|1680.25|1678.25|1676.25|74
1760634300000|2025-10-16 17:05:00|1680.5|1678.5|1680.75|1678.75|1683|1681|1678.25|1676.25|23
1760634600000|2025-10-16 17:10:00|1680.5|1678.5|1688.25|1686.25|1690.5|1688.5|1679|1677|74
1760634900000|2025-10-16 17:15:00|1688|1686|1680.75|1678.75|1688|1686|1679.75|1677.75|68
1760635200000|2025-10-16 17:20:00|1681|1679|1671.5|1669.5|1681.75|1679.75|1671.5|1669.5|104
1760635500000|2025-10-16 17:25:00|1671.25|1669.25|1667.75|1665.75|1673|1669.75|1667|1665|79
1760635800000|2025-10-16 17:30:00|1668|1666|1663.25|1661.25|1670.75|1667.75|1663.25|1661.25|66
1760636100000|2025-10-16 17:35:00|1663.5|1661.5|1664.5|1662.5|1669.25|1667.25|1662.5|1660.5|113
1760636400000|2025-10-16 17:40:00|1664.25|1662.25|1656.25|1654.25|1664.25|1662.25|1655|1653|95
1760636700000|2025-10-16 17:45:00|1656|1654|1662.25|1660.25|1662.75|1660.75|1653.75|1651.75|48
1760637000000|2025-10-16 17:50:00|1662|1660|1659.5|1657.5|1662.25|1660.25|1656|1654|24
1760637300000|2025-10-16 17:55:00|1659.75|1657.75|1656|1654|1661.5|1659.5|1655.75|1653.75|79
1760637600000|2025-10-16 18:00:00|1656.5|1654.5|1657.5|1655.5|1659.25|1657.25|1656|1654|59
1760637900000|2025-10-16 18:05:00|1657.25|1655.25|1656.5|1654.5|1659|1657|1654.5|1652.5|39
1760638200000|2025-10-16 18:10:00|1656.75|1654.75|1645.75|1643.75|1657.75|1655.75|1642.75|1640.75|163
1760638500000|2025-10-16 18:15:00|1645.5|1643.5|1641|1639|1646.25|1644.25|1639.5|1637|79
1760638800000|2025-10-16 18:20:00|1642.25|1637.25|1654.75|1652.75|1655.5|1653.5|1641|1637.25|86
1760639100000|2025-10-16 18:25:00|1655|1653|1647.75|1645.75|1655.75|1653.75|1646.25|1644.25|55
1760639400000|2025-10-16 18:30:00|1649.75|1647.75|1649.75|1647.75|1652.75|1650.75|1646.75|1644.75|35
1760639700000|2025-10-16 18:35:00|1650|1648|1654.25|1652.25|1656.75|1654.75|1649.75|1647.75|32
1760640000000|2025-10-16 18:40:00|1654|1652|1655.75|1653.75|1659|1657|1653|1651|45
1760640300000|2025-10-16 18:45:00|1656.5|1654.5|1655.5|1653.5|1657|1655|1654.25|1652.25|23
1760640600000|2025-10-16 18:50:00|1655.25|1653.25|1654|1652|1655.25|1653.25|1650.25|1648.25|42
1760640900000|2025-10-16 18:55:00|1654.25|1652.25|1657.5|1655.5|1658.75|1656.75|1652.25|1650.25|27
1760641200000|2025-10-16 19:00:00|1657|1655|1653.5|1651.5|1658.5|1656.5|1653|1651|15
1760641500000|2025-10-16 19:05:00|1653.25|1651.25|1656.5|1654.5|1657.5|1655.5|1652|1650|15
1760641800000|2025-10-16 19:10:00|1656.75|1654.75|1654.75|1652.75|1660.5|1658.5|1654.25|1652.25|17
1760642100000|2025-10-16 19:15:00|1655|1653|1653.25|1651.25|1655|1653|1650.75|1648.75|35
1760642400000|2025-10-16 19:20:00|1653.5|1651.5|1655.75|1653.75|1655.75|1653.75|1651.5|1649.5|22
1760642700000|2025-10-16 19:25:00|1655.5|1653.5|1654.25|1652.25|1656|1654|1652.75|1650.75|12
1760643000000|2025-10-16 19:30:00|1654.5|1652.5|1652|1650|1655.25|1653.25|1649.75|1647.75|30
1760643300000|2025-10-16 19:35:00|1652.25|1650.25|1654.25|1652.25|1656|1654|1651.25|1649.25|16
1760643600000|2025-10-16 19:40:00|1654.5|1652.5|1659.25|1657.25|1659.75|1657.75|1654.5|1652.5|18
1760643900000|2025-10-16 19:45:00|1659.5|1657.5|1662.75|1660.75|1663|1661|1659.5|1657.5|7
1760644200000|2025-10-16 19:50:00|1662.5|1660.5|1674|1672|1675.25|1672.5|1662.5|1660.5|41
1760644500000|2025-10-16 19:55:00|1674.25|1672.25|1675|1670|1680.75|1678.75|1672.75|1669|40
1760644800000|2025-10-16 20:00:00|1674.75|1669.75|1676|1674|1678.5|1676.5|1673.5|1669.75|12
1760645100000|2025-10-16 20:05:00|1677.25|1672.25|1678.5|1676.5|1679.25|1676.5|1674.75|1671.25|4
1760645400000|2025-10-16 20:10:00|1679|1677|1673.75|1668.75|1680.5|1678.5|1670.5|1668.5|14
1760645700000|2025-10-16 20:15:00|1672.5|1670.5|1673.5|1671.5|1675.5|1672.25|1672.5|1668.75|9
1760646000000|2025-10-16 20:20:00|1673.75|1671.75|1673.5|1671.5|1676.25|1673|1673.5|1669.75|3
1760646300000|2025-10-16 20:25:00|1673|1671|1675.5|1673.5|1675.5|1673.5|1672.5|1669.75|3
1760646600000|2025-10-16 20:30:00|1675.25|1673.25|1667|1665|1675.25|1673.25|1666.75|1663.75|25
1760646900000|2025-10-16 20:35:00|1666.75|1664.75|1669.25|1667.25|1670.75|1667.25|1664.75|1661.75|10
1760647200000|2025-10-16 20:40:00|1669.5|1667.5|1670.75|1668.75|1673.75|1670.25|1669.25|1666.75|7
1760647500000|2025-10-16 20:45:00|1670.5|1668.5|1676.25|1674.25|1676.25|1674.25|1670|1666.75|20
1760647800000|2025-10-16 20:50:00|1676.5|1674.5|1681.5|1679.5|1682.75|1680.75|1673.5|1671.25|22
1760648100000|2025-10-16 20:55:00|1681.75|1679.75|1678.75|1676.75|1683.75|1680.75|1678.25|1675.25|27
1760652000000|2025-10-16 22:00:00|1681|1681|1685.75|1680.75|1687|1684.5|1681|1679.5|10
1760652300000|2025-10-16 22:05:00|1685.5|1680.5|1680.75|1675.75|1685.75|1680.75|1679.75|1674.75|5
1760652600000|2025-10-16 22:10:00|1682.25|1677.25|1679|1674|1682.25|1679.25|1676|1673.75|8
1760652900000|2025-10-16 22:15:00|1678.75|1673.75|1694.25|1689.25|1694.75|1691|1678|1673.5|18
1760653200000|2025-10-16 22:20:00|1693.5|1688.5|1672.25|1667.25|1694.25|1690|1666.5|1663.25|83
1760653500000|2025-10-16 22:25:00|1672.5|1667.5|1677.75|1672.75|1679.25|1676|1668|1664|9
1760653800000|2025-10-16 22:30:00|1674|1669|1682.25|1677.25|1685.75|1682|1673.25|1668.25|24
1760654100000|2025-10-16 22:35:00|1679.75|1674.75|1678|1673|1680|1675|1670.5|1667.75|16
1760654400000|2025-10-16 22:40:00|1678.25|1673.25|1682.25|1677.25|1682.25|1677.25|1677.25|1672.75|4
1760654700000|2025-10-16 22:45:00|1685.75|1680.75|1686.75|1681.75|1693|1688.75|1685|1680.75|17
1760655000000|2025-10-16 22:50:00|1686.5|1681.5|1682.5|1677.5|1686.5|1681.5|1680|1677|6
1760655300000|2025-10-16 22:55:00|1682.25|1677.25|1679|1674|1682.25|1677.25|1675.75|1672.75|6
1760655600000|2025-10-16 23:00:00|1678.25|1673.25|1678.75|1673.75|1681|1676|1677.5|1672.5|7
1760655900000|2025-10-16 23:05:00|1678.5|1673.5|1680.5|1675.5|1680.75|1676.25|1678|1673.5|3
1760656200000|2025-10-16 23:10:00|1680.75|1675.75|1680.75|1675.75|1680.75|1678|1679.5|1674.5|3
1760656500000|2025-10-16 23:15:00|1680.5|1675.5|1682.75|1677.75|1683|1678|1680.25|1675.25|2
1760656800000|2025-10-16 23:20:00|1683|1678|1683.5|1678.5|1683.75|1680.5|1682.5|1677.5|1
1760657100000|2025-10-16 23:25:00|1683.25|1678.25|1681.75|1676.75|1683.25|1678.25|1681.75|1676.75|0
1760657400000|2025-10-16 23:30:00|1682|1677|1682|1677|1682.5|1677.5|1681.75|1676.75|1
1760657700000|2025-10-16 23:35:00|1681.75|1676.75|1680.5|1675.5|1681.75|1676.75|1680.5|1675.5|0
1760658000000|2025-10-16 23:40:00|1680.75|1675.75|1682.5|1677.5|1683|1680|1680.5|1675.5|6
1760658300000|2025-10-16 23:45:00|1682.75|1677.75|1686.75|1681.75|1689.25|1686|1682.75|1677.75|9
1760658600000|2025-10-16 23:50:00|1687|1682|1687.25|1682.25|1689|1684|1687|1682|11
1760658900000|2025-10-16 23:55:00|1687.5|1682.5|1687.5|1682.5|1687.75|1682.75|1686.75|1681.75|0
1760659200000|2025-10-17 00:00:00|1687.25|1682.25|1687|1682|1688.5|1684.5|1685|1681|3
1760659500000|2025-10-17 00:05:00|1686.75|1681.75|1686.25|1684.25|1688.5|1685.5|1685|1681.25|5
1760659800000|2025-10-17 00:10:00|1686|1684|1684|1679|1688.75|1686|1681|1678.75|20
1760660100000|2025-10-17 00:15:00|1683.75|1678.75|1682.25|1677.25|1684|1679|1679|1675|9
1760660400000|2025-10-17 00:20:00|1682|1677|1678|1676|1683.75|1680|1676.5|1672.75|19
1760660700000|2025-10-17 00:25:00|1677.75|1675.75|1676.5|1674.5|1680.75|1678.5|1675.5|1672.25|8
1760661000000|2025-10-17 00:30:00|1676.75|1674.75|1676.5|1674.5|1678.75|1674.75|1663.5|1660.25|46
1760661300000|2025-10-17 00:35:00|1678.75|1673.75|1677.25|1675.25|1679.5|1676.25|1671.75|1669.25|21
1760661600000|2025-10-17 00:40:00|1677|1675|1679.25|1674.25|1680.25|1677|1677|1673.75|3
1760661900000|2025-10-17 00:45:00|1679|1674|1677.5|1675.5|1679.5|1675.5|1676.5|1671.75|1
1760662200000|2025-10-17 00:50:00|1677.25|1675.25|1679.75|1674.75|1679.75|1675.75|1676.5|1671.75|3
1760662500000|2025-10-17 00:55:00|1678|1676|1676.25|1671.25|1679.75|1676|1675.75|1670.75|3
1760662800000|2025-10-17 01:00:00|1675.75|1670.75|1665.25|1660.25|1676.5|1671.5|1662|1659.75|39
1760663100000|2025-10-17 01:05:00|1665.5|1660.5|1670|1668|1671.75|1668|1662|1658.75|67
1760663400000|2025-10-17 01:10:00|1668|1666|1662.5|1660.5|1674.25|1671|1662.25|1659.25|30
1760663700000|2025-10-17 01:15:00|1662.75|1660.75|1662.75|1660.75|1667.25|1664|1656.5|1654.5|35
1760664000000|2025-10-17 01:20:00|1663|1661|1665|1663|1667.75|1665.75|1658.75|1656.25|17
1760664300000|2025-10-17 01:25:00|1664.75|1662.75|1668.25|1663.25|1669.75|1666.75|1663.75|1660.75|15
1760664600000|2025-10-17 01:30:00|1668|1663|1660.75|1658.75|1670.25|1667|1655.5|1652.25|17
1760664900000|2025-10-17 01:35:00|1661|1659|1661.75|1659.75|1664.25|1661.25|1653.75|1650.75|55
1760665200000|2025-10-17 01:40:00|1662|1660|1656.25|1654.25|1665.75|1663.5|1653|1650.75|61
1760665500000|2025-10-17 01:45:00|1656.5|1654.5|1654.25|1649.25|1659.5|1656|1650.25|1647.25|41
1760665800000|2025-10-17 01:50:00|1654.5|1649.5|1643.75|1641.75|1654.5|1650.25|1643.25|1640.75|51
1760666100000|2025-10-17 01:55:00|1643.5|1641.5|1654.75|1652.75|1656.5|1652.75|1643.25|1640.25|24
1760666400000|2025-10-17 02:00:00|1654|1652|1660.25|1655.25|1661.25|1658.25|1653.75|1650.75|20
1760666700000|2025-10-17 02:05:00|1658.5|1656.5|1662.5|1660.5|1663.75|1660.75|1658|1654.25|13
1760667000000|2025-10-17 02:10:00|1664.75|1659.75|1662|1660|1665.25|1663|1660|1656.75|20
1760667300000|2025-10-17 02:15:00|1662.25|1660.25|1658.5|1656.5|1664.75|1661.75|1656.5|1653.25|16
1760667600000|2025-10-17 02:20:00|1657.5|1655.5|1654|1652|1658.75|1655.5|1653|1649.25|15
1760667900000|2025-10-17 02:25:00|1655.75|1650.75|1658.75|1653.75|1658.75|1654.5|1654|1650.75|4
1760668200000|2025-10-17 02:30:00|1658.5|1653.5|1663.25|1658.25|1663.5|1659.5|1657.75|1652.75|2
1760668500000|2025-10-17 02:35:00|1663.5|1658.5|1664.75|1659.75|1665.5|1662|1662.75|1657.75|3
1760668800000|2025-10-17 02:40:00|1665|1660|1664.75|1659.75|1665.75|1662|1663.5|1659.75|2
1760669100000|2025-10-17 02:45:00|1665|1660|1667|1662|1671|1667|1664.5|1659.75|12
1760669400000|2025-10-17 02:50:00|1667.25|1662.25|1670.25|1665.25|1670.5|1666.5|1667|1662.25|5
1760669700000|2025-10-17 02:55:00|1669|1667|1668|1663|1671|1667.5|1665|1660.75|6
1760670000000|2025-10-17 03:00:00|1668.25|1663.25|1669|1664|1672.75|1669.5|1667|1662.75|12
1760670300000|2025-10-17 03:05:00|1670.75|1665.75|1674.25|1669.25|1674.5|1670.75|1670.5|1665.75|6
1760670600000|2025-10-17 03:10:00|1672.5|1670.5|1675.25|1670.25|1676.75|1673.5|1672.5|1668.75|11
1760670900000|2025-10-17 03:15:00|1673.5|1671.5|1673.25|1671.25|1677|1674|1672.75|1670.25|15
1760671200000|2025-10-17 03:20:00|1673|1671|1674|1672|1675.75|1672.5|1672|1668.25|8
1760671500000|2025-10-17 03:25:00|1675.25|1670.25|1675.5|1670.5|1676.25|1673|1673.5|1670.25|0
1760671800000|2025-10-17 03:30:00|1675.75|1670.75|1677|1672|1677|1674.25|1674.5|1670.25|2
1760672100000|2025-10-17 03:35:00|1677.25|1672.25|1673.25|1668.25|1677.75|1674|1671|1667.25|2
1760672400000|2025-10-17 03:40:00|1673|1668|1673.5|1668.5|1673.5|1668.5|1673|1668|0
1760672700000|2025-10-17 03:45:00|1673.25|1668.25|1673.25|1668.25|1673.25|1668.25|1673|1668|1
1760673000000|2025-10-17 03:50:00|1673.5|1668.5|1673.75|1668.75|1674.5|1670.5|1672.5|1668.5|4
1760673300000|2025-10-17 03:55:00|1674|1669|1676.75|1671.75|1676.75|1672|1673.75|1668.75|1
1760673600000|2025-10-17 04:00:00|1675.5|1673.5|1676.5|1671.5|1677|1673.75|1675.5|1671|3
1760674200000|2025-10-17 04:10:00|1676.25|1671.25|1677.25|1672.25|1677.25|1672.25|1676.25|1671.25|4
1760674500000|2025-10-17 04:15:00|1677|1672|1676|1671|1677|1672|1676|1671|0
1760674800000|2025-10-17 04:20:00|1675.75|1670.75|1673.5|1668.5|1675.75|1671.25|1671|1667.25|4
1760675100000|2025-10-17 04:25:00|1673.25|1668.25|1671.75|1666.75|1674|1669.25|1669.5|1665.75|6
1760675400000|2025-10-17 04:30:00|1670.5|1668.5|1673.75|1668.75|1674.5|1670.5|1670.5|1667.5|1
1760675700000|2025-10-17 04:35:00|1673.5|1668.5|1674.25|1669.25|1674.75|1671|1672|1668.5|1
1760676000000|2025-10-17 04:40:00|1672.5|1670.5|1675|1670|1675.75|1672.5|1671.5|1668.25|6
1760676300000|2025-10-17 04:45:00|1674.75|1669.75|1674.5|1669.5|1675.5|1670.5|1672.5|1668.5|0
1760676600000|2025-10-17 04:50:00|1673.5|1671.5|1673.5|1671.5|1675.25|1672|1673.5|1669.5|1
1760676900000|2025-10-17 04:55:00|1674.75|1669.75|1675|1673|1676.75|1673.5|1673.5|1669.75|2
1760677200000|2025-10-17 05:00:00|1676.75|1671.75|1672|1670|1676.75|1673.5|1669.5|1666.75|4
1760677500000|2025-10-17 05:05:00|1671.75|1669.75|1670.25|1665.25|1672.25|1670|1666.25|1663.25|38
1760677800000|2025-10-17 05:10:00|1668.5|1666.5|1670.25|1665.25|1670.75|1668.25|1668|1664.75|7
1760678100000|2025-10-17 05:15:00|1669.25|1667.25|1668.75|1666.75|1669.75|1667.75|1667|1664.75|13
1760678400000|2025-10-17 05:20:00|1668.5|1666.5|1668.75|1663.75|1669.25|1666.75|1667|1663|10
1760678700000|2025-10-17 05:25:00|1667|1665|1665.5|1660.5|1667|1665|1660.5|1658.5|9
1760679000000|2025-10-17 05:30:00|1664.5|1662.5|1661|1659|1667.25|1663.5|1657.5|1654.25|10
1760679300000|2025-10-17 05:35:00|1662.75|1657.75|1663.25|1661.25|1668.75|1666|1662|1657.75|10
1760679600000|2025-10-17 05:40:00|1663|1661|1664.5|1662.5|1668.5|1666.5|1663|1659.75|8
1760679900000|2025-10-17 05:45:00|1666.25|1661.25|1667.75|1662.75|1667.75|1664.5|1662.75|1659.25|4
1760680200000|2025-10-17 05:50:00|1667.5|1662.5|1674.25|1669.25|1674.75|1671|1666.5|1662.5|10
1760680500000|2025-10-17 05:55:00|1673|1671|1671|1666|1674.25|1671|1670|1665.25|3
1760680800000|2025-10-17 06:00:00|1671.25|1666.25|1670.5|1665.5|1672|1667|1668|1663.75|5
1760681100000|2025-10-17 06:05:00|1670.75|1665.75|1671.25|1666.25|1673.5|1669|1669.5|1664.5|10
1760681400000|2025-10-17 06:10:00|1670.75|1665.75|1662.5|1660.5|1670.75|1666.5|1659.75|1655.25|21
1760681700000|2025-10-17 06:15:00|1664.25|1659.25|1668.5|1663.5|1669.25|1664.25|1662.5|1658.25|10
1760682000000|2025-10-17 06:20:00|1668.75|1663.75|1662.5|1657.5|1668.75|1663.75|1660.5|1657.5|18
1760682300000|2025-10-17 06:25:00|1662.25|1657.25|1664|1662|1668.25|1664.5|1660.5|1656.75|4
1760682600000|2025-10-17 06:30:00|1664.25|1662.25|1663|1661|1666.75|1663.5|1660.75|1658.25|19
1760682900000|2025-10-17 06:35:00|1662.75|1660.75|1667.75|1662.75|1668.75|1666.75|1662.5|1660.25|14
1760683200000|2025-10-17 06:40:00|1668|1663|1673.75|1668.75|1674.25|1670.5|1664|1660.75|15
1760683500000|2025-10-17 06:45:00|1672.5|1670.5|1668.25|1666.25|1674.25|1671.25|1667.25|1664.25|9
1760683800000|2025-10-17 06:50:00|1669|1667|1671.75|1666.75|1671.75|1669|1666.5|1663|7
1760684100000|2025-10-17 06:55:00|1670|1668|1663|1661|1671.75|1668|1659.75|1657.25|28
1760684400000|2025-10-17 07:00:00|1663.75|1658.75|1650.25|1648.25|1663.75|1659.5|1648.75|1646.75|115
1760684700000|2025-10-17 07:05:00|1650|1648|1644.75|1642.75|1652|1650|1644.5|1642.5|61
1760685000000|2025-10-17 07:10:00|1644.5|1642.5|1644|1642|1648|1646|1640.25|1637.25|57
1760685300000|2025-10-17 07:15:00|1643.75|1641.75|1624.25|1622.25|1647.25|1644|1624.25|1621.25|52
1760685600000|2025-10-17 07:20:00|1625|1623|1629.5|1627.5|1630.75|1627.5|1616.5|1612.25|120
1760685900000|2025-10-17 07:25:00|1629.25|1627.25|1629|1627|1635.75|1633.25|1628.75|1626.5|50
1760686200000|2025-10-17 07:30:00|1629.25|1627.25|1628.25|1623.25|1629.75|1627.75|1621|1617.75|61
1760686500000|2025-10-17 07:35:00|1628.5|1623.5|1634.5|1629.5|1636|1632.5|1625.5|1622.25|20
1760686800000|2025-10-17 07:40:00|1634.25|1629.25|1634.75|1629.75|1635.75|1633|1629.25|1624.25|29
1760687100000|2025-10-17 07:45:00|1635.25|1630.25|1631.5|1629.5|1636.75|1633.25|1630.5|1628.5|14
1760687400000|2025-10-17 07:50:00|1631.25|1629.25|1628.5|1626.5|1633|1631|1628.5|1626.25|11
1760687700000|2025-10-17 07:55:00|1628.25|1626.25|1630.5|1628.5|1632.25|1629.5|1625.25|1622.25|17
1760688000000|2025-10-17 08:00:00|1631|1629|1624.75|1622.75|1637.75|1633.75|1623.75|1621.75|41
1760688300000|2025-10-17 08:05:00|1624.5|1622.5|1610.75|1608.75|1625.25|1623.25|1610.5|1608.5|75
1760688600000|2025-10-17 08:10:00|1611|1609|1611|1609|1618.25|1615.75|1609.5|1606.25|31
1760688900000|2025-10-17 08:15:00|1612.75|1607.75|1616.25|1611.25|1620.25|1616.5|1611|1607.75|17
1760689200000|2025-10-17 08:20:00|1614.5|1612.5|1613|1608|1617.25|1614|1610|1607.25|10
1760689500000|2025-10-17 08:25:00|1612.75|1607.75|1611|1609|1614.25|1610|1607.25|1604.25|17
1760689800000|2025-10-17 08:30:00|1612.25|1607.25|1604.75|1602.75|1612.25|1608.5|1602.75|1600.25|57
1760690100000|2025-10-17 08:35:00|1605.25|1603.25|1610.25|1605.25|1611.75|1608.75|1603.5|1600.25|23
1760690400000|2025-10-17 08:40:00|1608.5|1606.5|1611|1609|1614.75|1611.75|1608.5|1605.25|33
1760690700000|2025-10-17 08:45:00|1612.75|1607.75|1613.5|1611.5|1616.25|1614.25|1611|1607.75|34
1760691000000|2025-10-17 08:50:00|1613.75|1611.75|1613.75|1608.75|1614.75|1612|1608|1604.25|35
1760691300000|2025-10-17 08:55:00|1612|1607|1623.25|1621.25|1623.75|1621.25|1607.25|1604.25|59
1760691600000|2025-10-17 09:00:00|1622.75|1620.75|1618.5|1616.5|1622.75|1620.75|1615.5|1613.5|36
1760691900000|2025-10-17 09:05:00|1618.25|1616.25|1612|1610|1619.25|1616.75|1609.25|1607.25|28
1760692200000|2025-10-17 09:10:00|1611.75|1609.75|1621.75|1619.75|1623|1621|1611.5|1609.5|38
1760692500000|2025-10-17 09:15:00|1621.5|1619.5|1624|1622|1625.25|1623.25|1619|1615.75|34
1760692800000|2025-10-17 09:20:00|1623.75|1621.75|1615.75|1613.75|1624.25|1622.25|1615.5|1612.75|15
1760693100000|2025-10-17 09:25:00|1614.25|1612.25|1615.25|1613.25|1615.75|1613.75|1610|1608|63
1760693400000|2025-10-17 09:30:00|1615|1613|1611.5|1609.5|1617.25|1614.75|1610|1608|20
1760693700000|2025-10-17 09:35:00|1611.25|1609.25|1618|1616|1619.25|1616.25|1611|1608.75|14
1760694000000|2025-10-17 09:40:00|1618.25|1616.25|1619|1617|1622.25|1619.25|1617.5|1613.75|16
1760694300000|2025-10-17 09:45:00|1620.25|1615.25|1621|1619|1622.25|1620.25|1618.5|1615.25|31
1760694600000|2025-10-17 09:50:00|1621.25|1619.25|1619.75|1617.75|1623.75|1621.5|1619.25|1617.25|28
1760694900000|2025-10-17 09:55:00|1620|1618|1622.5|1620.5|1625.5|1623.5|1619.5|1617.5|35
1760695200000|2025-10-17 10:00:00|1622.25|1620.25|1629.75|1627.75|1631.75|1629.75|1621.5|1619.5|63
1760695500000|2025-10-17 10:05:00|1630|1628|1622.5|1620.5|1631.5|1629.5|1622.5|1620.5|68
1760695800000|2025-10-17 10:10:00|1623.25|1621.25|1627.75|1625.75|1629.25|1627.25|1622.5|1620.5|30
1760696100000|2025-10-17 10:15:00|1627.5|1625.5|1631.5|1629.5|1632.75|1630.75|1627|1625|16
1760696400000|2025-10-17 10:20:00|1631.25|1629.25|1631.5|1629.5|1633.5|1631.5|1629.25|1627.25|14
1760696700000|2025-10-17 10:25:00|1631.25|1629.25|1629.25|1627.25|1631.75|1629.75|1627.25|1624.75|24
1760697000000|2025-10-17 10:30:00|1629|1627|1623.75|1621.75|1631.25|1628.5|1623.25|1620.75|34
1760697300000|2025-10-17 10:35:00|1623.5|1621.5|1613.75|1611.75|1626|1624|1611.75|1609.75|59
1760697600000|2025-10-17 10:40:00|1614|1612|1613|1611|1616.25|1613.25|1611.5|1608.75|21
1760697900000|2025-10-17 10:45:00|1613.25|1611.25|1622.25|1620.25|1622.25|1620.25|1613|1610.25|21
1760698200000|2025-10-17 10:50:00|1622|1620|1611|1609|1622.25|1620.25|1608|1606|58
1760698500000|2025-10-17 10:55:00|1611.25|1609.25|1610.75|1608.75|1613.25|1610.5|1607.75|1604.75|23
1760698800000|2025-10-17 11:00:00|1611.75|1609.75|1626.75|1624.75|1627.25|1625.25|1608.25|1606.25|41
1760699100000|2025-10-17 11:05:00|1627|1625|1630.75|1628.75|1631|1629|1621.25|1618.25|25
1760699400000|2025-10-17 11:10:00|1631|1629|1631.25|1629.25|1633.75|1631.5|1627.5|1624.25|46
1760699700000|2025-10-17 11:15:00|1631.5|1629.5|1632.75|1630.75|1637.75|1635.75|1625.75|1622.75|29
1760700000000|2025-10-17 11:20:00|1633.5|1631.5|1639.25|1637.25|1639.75|1637.25|1631.5|1629.5|48
1760700300000|2025-10-17 11:25:00|1639|1637|1640.75|1638.75|1641.25|1639.25|1634.75|1631.75|60
1760700600000|2025-10-17 11:30:00|1641.25|1639.25|1632.5|1630.5|1641.25|1639.25|1628.75|1626.75|70
1760700900000|2025-10-17 11:35:00|1632.75|1630.75|1628.5|1626.5|1632.75|1630.75|1620|1618|57
1760701200000|2025-10-17 11:40:00|1630.25|1625.25|1628.25|1626.25|1632.75|1629.75|1624.75|1622.75|28
1760701500000|2025-10-17 11:45:00|1628.5|1626.5|1631.75|1629.75|1636.25|1634.25|1625.75|1623.75|32
1760701800000|2025-10-17 11:50:00|1631.5|1629.5|1619.75|1617.75|1636.25|1634.25|1618.75|1616.75|40
1760702100000|2025-10-17 11:55:00|1620|1618|1597.25|1595.25|1621.25|1619.25|1596.5|1594.5|88
1760702400000|2025-10-17 12:00:00|1597|1595|1597|1595|1607.5|1604.5|1588.75|1585.75|132
1760702700000|2025-10-17 12:05:00|1596.75|1594.75|1604.25|1602.25|1605.75|1603.75|1595|1591.75|105
1760703000000|2025-10-17 12:10:00|1604|1602|1598.25|1596.25|1605.25|1602.5|1591.75|1589.75|94
1760703300000|2025-10-17 12:15:00|1598|1596|1586.75|1584.75|1598.25|1596.25|1586.5|1584.5|55
1760703600000|2025-10-17 12:20:00|1587|1585|1588.25|1586.25|1589.25|1587.25|1583.25|1580.25|77
1760703900000|2025-10-17 12:25:00|1587.5|1585.5|1586.25|1581.25|1590|1588|1583.25|1581.25|57
1760704200000|2025-10-17 12:30:00|1587|1582|1590.5|1588.5|1591.5|1589.5|1581|1579|119
1760704500000|2025-10-17 12:35:00|1590.75|1588.75|1585.75|1583.75|1592.25|1590.25|1584.5|1582.5|85
1760704800000|2025-10-17 12:40:00|1585.5|1583.5|1590.25|1588.25|1591|1589|1581.75|1579.75|56
1760705100000|2025-10-17 12:45:00|1590|1588|1588.5|1586.5|1592.5|1590.5|1584.75|1582.75|48
1760705400000|2025-10-17 12:50:00|1587.25|1585.25|1584.5|1582.5|1587.25|1585.25|1583.25|1580.25|47
1760705700000|2025-10-17 12:55:00|1584.25|1582.25|1586.25|1584.25|1588.5|1586.5|1581.5|1579.5|46
1760706000000|2025-10-17 13:00:00|1586.5|1584.5|1577|1575|1587.75|1585|1575.5|1573.5|132
1760706300000|2025-10-17 13:05:00|1576.25|1574.25|1577.5|1575.5|1581.75|1579.75|1575.25|1573.25|47
1760706600000|2025-10-17 13:10:00|1577.75|1575.75|1585.5|1583.5|1586.75|1583.75|1576.5|1574.5|54
1760706900000|2025-10-17 13:15:00|1585.75|1583.75|1581.25|1579.25|1588.25|1586.25|1577.75|1575.75|59
1760707200000|2025-10-17 13:20:00|1581.5|1579.5|1581.25|1579.25|1585.25|1583.25|1576.75|1574.75|41
1760707500000|2025-10-17 13:25:00|1581|1579|1584.5|1582.5|1586.75|1584.75|1580|1578|29
1760707800000|2025-10-17 13:30:00|1583.75|1581.75|1563.25|1561.25|1584.25|1582.25|1560|1557.25|163
1760708100000|2025-10-17 13:35:00|1563.5|1561.5|1558|1556|1564|1562|1549.25|1546.25|147
1760708400000|2025-10-17 13:40:00|1557.75|1555.75|1551.25|1549.25|1558.25|1556.25|1546.75|1543.75|95
1760708700000|2025-10-17 13:45:00|1550.25|1548.25|1554.5|1552.5|1556.25|1554|1549.25|1546.25|82
1760709000000|2025-10-17 13:50:00|1556.25|1551.25|1571.25|1569.25|1571.75|1569.75|1553|1550.75|135
1760709300000|2025-10-17 13:55:00|1571.5|1569.5|1556.25|1554.25|1574.25|1572|1555.25|1553.25|92
1760709600000|2025-10-17 14:00:00|1556|1554|1540.25|1538.25|1556.25|1554.25|1539.75|1537.25|122
1760709900000|2025-10-17 14:05:00|1540.5|1538.5|1543.75|1541.75|1549.75|1547.75|1537.75|1535.75|145
1760710200000|2025-10-17 14:10:00|1547.25|1545.25|1547.75|1542.75|1557.5|1555.5|1543.75|1541.75|122
1760710500000|2025-10-17 14:15:00|1546.5|1544.5|1548|1546|1553.25|1550.75|1546.5|1543.75|50
1760710800000|2025-10-17 14:20:00|1548.25|1546.25|1547.25|1545.25|1549|1547|1543.25|1540.75|48
1760711100000|2025-10-17 14:25:00|1547|1545|1551|1549|1553.75|1551.75|1546.75|1543.75|57
1760711400000|2025-10-17 14:30:00|1551.25|1549.25|1550|1548|1556.75|1554.75|1549.5|1546.25|51
1760711700000|2025-10-17 14:35:00|1550.25|1548.25|1554.25|1552.25|1555.75|1553.75|1544|1542|53
1760712000000|2025-10-17 14:40:00|1553.75|1551.75|1559.25|1557.25|1562.75|1560.75|1553.25|1551.25|60
1760712300000|2025-10-17 14:45:00|1559|1557|1561.75|1559.75|1566|1564|1557.5|1555.5|75
1760712600000|2025-10-17 14:50:00|1562|1560|1561.75|1559.75|1567.75|1564|1561.5|1558.75|35
1760712900000|2025-10-17 14:55:00|1562|1560|1562.5|1560.5|1564.5|1562.5|1559.25|1557.25|58
1760713200000|2025-10-17 15:00:00|1562.25|1560.25|1563|1561|1570.5|1567|1560.25|1558.25|77
1760713500000|2025-10-17 15:05:00|1562.75|1560.75|1550.5|1548.5|1563.25|1561.25|1550.5|1548.5|70
1760713800000|2025-10-17 15:10:00|1550.75|1548.75|1540.5|1538.5|1554.75|1552.75|1539.75|1537.75|84
1760714100000|2025-10-17 15:15:00|1540.25|1538.25|1538.75|1536.75|1545.25|1543.25|1538.5|1536.5|90
1760714400000|2025-10-17 15:20:00|1539|1537|1538.75|1536.75|1542.25|1540.25|1537.25|1535.25|55
1760714700000|2025-10-17 15:25:00|1539.25|1537.25|1546.25|1544.25|1546.25|1544.25|1539.25|1537.25|35
1760715000000|2025-10-17 15:30:00|1546.5|1544.5|1538.25|1536.25|1546.5|1544.5|1537.25|1535.25|76
1760715300000|2025-10-17 15:35:00|1538.5|1536.5|1544.5|1542.5|1544.5|1542.5|1538.5|1536.5|47
1760715600000|2025-10-17 15:40:00|1544.25|1542.25|1549.25|1547.25|1551.25|1548|1544.25|1540.75|33
1760715900000|2025-10-17 15:45:00|1549.5|1547.5|1554.25|1552.25|1554.25|1552.25|1549.25|1547.25|44
1760716200000|2025-10-17 15:50:00|1554|1552|1551|1549|1555.75|1553.75|1549.25|1547.25|25
1760716500000|2025-10-17 15:55:00|1550.75|1548.75|1544.25|1542.25|1550.75|1548.75|1543.5|1541.5|40
1760716800000|2025-10-17 16:00:00|1544|1542|1546|1544|1548.25|1546.25|1541.75|1538.75|32
1760717100000|2025-10-17 16:05:00|1546.25|1544.25|1541|1539|1547.5|1545.5|1538.5|1536.5|36
1760717400000|2025-10-17 16:10:00|1540.75|1538.75|1547.5|1545.5|1547.75|1545.75|1540|1538|49
1760717700000|2025-10-17 16:15:00|1547.75|1545.75|1544.25|1542.25|1550.75|1548.75|1543.5|1541.5|39
1760718000000|2025-10-17 16:20:00|1544.5|1542.5|1546|1544|1548.25|1546.25|1544|1542|23
1760718300000|2025-10-17 16:25:00|1546.25|1544.25|1533|1531|1546.5|1544.5|1532.25|1530.25|58
1760718600000|2025-10-17 16:30:00|1532.75|1530.75|1531.75|1529.75|1535.25|1533|1529|1526.75|87
1760718900000|2025-10-17 16:35:00|1532|1530|1529.75|1527.75|1534.25|1531.5|1525.5|1523.5|70
1760719200000|2025-10-17 16:40:00|1529.5|1527.5|1527|1525|1532.75|1529.75|1524.75|1522.75|60
1760719500000|2025-10-17 16:45:00|1527.25|1525.25|1534.5|1532.5|1536.5|1534.5|1526|1524|50
1760719800000|2025-10-17 16:50:00|1534.75|1532.75|1527|1525|1535.25|1533.25|1523.5|1521.5|68
1760720100000|2025-10-17 16:55:00|1526.75|1524.75|1522.5|1520.5|1527|1525|1516.75|1514.75|288
1760720400000|2025-10-17 17:00:00|1522.75|1520.75|1519.5|1517.5|1524.75|1522.75|1513.25|1510.25|99
1760720700000|2025-10-17 17:05:00|1520|1518|1515.25|1513.25|1525.25|1523.25|1513.75|1510.25|57
1760721000000|2025-10-17 17:10:00|1515.5|1513.5|1521.5|1519.5|1521.5|1519.5|1513.25|1511.25|80
1760721300000|2025-10-17 17:15:00|1521.25|1519.25|1518.5|1516.5|1522.25|1520.25|1516.75|1514.75|34
1760721600000|2025-10-17 17:20:00|1517.75|1515.75|1523|1521|1527|1525|1515.75|1513.75|67
1760721900000|2025-10-17 17:25:00|1522.75|1520.75|1523.25|1521.25|1524|1522|1521|1517.75|19
1760722200000|2025-10-17 17:30:00|1523|1521|1528.75|1526.75|1530.75|1528.75|1523|1519.5|57
1760722500000|2025-10-17 17:35:00|1529|1527|1528.75|1526.75|1531.25|1529.25|1528.25|1525.75|14
1760722800000|2025-10-17 17:40:00|1529|1527|1531.5|1529.5|1535.25|1533.25|1529|1527|28
1760723100000|2025-10-17 17:45:00|1531.25|1529.25|1530.75|1528.75|1533.25|1531.25|1528.25|1526.25|21
1760723400000|2025-10-17 17:50:00|1530.25|1528.25|1528.75|1526.75|1532.25|1530.25|1527.75|1525.25|26
1760723700000|2025-10-17 17:55:00|1529|1527|1528.25|1526.25|1530|1528|1525.25|1523.25|22
1760724000000|2025-10-17 18:00:00|1528.5|1526.5|1531|1529|1532|1530|1527.25|1524.25|18
1760724300000|2025-10-17 18:05:00|1530.75|1528.75|1532.75|1530.75|1534.75|1532.75|1529.5|1526.75|13
1760724600000|2025-10-17 18:10:00|1533|1531|1530.5|1528.5|1535.25|1533.25|1529.25|1527.25|12
1760724900000|2025-10-17 18:15:00|1530.25|1528.25|1535.75|1533.75|1536.25|1534|1530.25|1527.75|20
1760725200000|2025-10-17 18:20:00|1535.5|1533.5|1534|1532|1536.5|1534.5|1532.75|1530.75|23
1760725500000|2025-10-17 18:25:00|1534.25|1532.25|1530.5|1528.5|1535|1533|1530|1528|20
1760725800000|2025-10-17 18:30:00|1530.25|1528.25|1530.25|1528.25|1531.5|1529.5|1527.25|1525.25|22
1760726100000|2025-10-17 18:35:00|1530.5|1528.5|1533|1531|1533.5|1531.5|1530|1528|25
1760726400000|2025-10-17 18:40:00|1533.25|1531.25|1528.25|1526.25|1533.75|1531.75|1527.75|1525.75|27
1760726700000|2025-10-17 18:45:00|1528|1526|1530|1528|1530.75|1528.75|1527.5|1525.5|10
1760727000000|2025-10-17 18:50:00|1529.75|1527.75|1527|1525|1531.75|1529.75|1526|1524|15
1760727300000|2025-10-17 18:55:00|1526.75|1524.75|1525.75|1523.75|1527|1525|1524.25|1522.25|25
1760727600000|2025-10-17 19:00:00|1526|1524|1525.5|1523.5|1528|1526|1524.75|1522.75|9
1760727900000|2025-10-17 19:05:00|1525.25|1523.25|1522.75|1520.75|1526.75|1524.75|1520.5|1518.5|30
1760728200000|2025-10-17 19:10:00|1523|1521|1519.5|1517.5|1523.25|1521|1519|1516.25|7
1760728500000|2025-10-17 19:15:00|1520.25|1518.25|1514|1512|1521|1519|1511.75|1509.75|69
1760728800000|2025-10-17 19:20:00|1514.25|1512.25|1520.5|1518.5|1522.25|1520.25|1514.25|1512.25|27
1760729100000|2025-10-17 19:25:00|1519|1517|1515.25|1513.25|1520.75|1517|1514.25|1511.75|24
1760729400000|2025-10-17 19:30:00|1517.25|1512.25|1522.5|1520.5|1523.75|1520.75|1515.75|1512.25|14
1760729700000|2025-10-17 19:35:00|1522.75|1520.75|1519.75|1517.75|1523.25|1521|1519.75|1517.25|6
1760730000000|2025-10-17 19:40:00|1520|1518|1516.5|1514.5|1520.25|1518|1516.25|1514.25|8
1760730300000|2025-10-17 19:45:00|1516.75|1514.75|1517.25|1515.25|1519.25|1516.25|1516.25|1513.25|8
1760730600000|2025-10-17 19:50:00|1517|1515|1518.25|1516.25|1521.5|1519.5|1516.5|1514.5|25
1760730900000|2025-10-17 19:55:00|1518.5|1516.5|1517|1515|1522.75|1520.5|1517|1515|37
1760731200000|2025-10-17 20:00:00|1518.75|1513.75|1516|1514|1520.25|1517.5|1515.75|1512.75|10
1760731500000|2025-10-17 20:05:00|1516.25|1514.25|1521.5|1519.5|1522.25|1519.5|1516|1513.25|13
1760731800000|2025-10-17 20:10:00|1522.25|1517.25|1522.5|1517.5|1523.25|1519.5|1521|1517.25|12
1760732100000|2025-10-17 20:15:00|1522.25|1517.25|1520.5|1518.5|1523.25|1519.5|1520.5|1516.75|4
1760732400000|2025-10-17 20:20:00|1522.5|1517.5|1521.75|1516.75|1523.25|1520|1521|1516.75|7
1760732700000|2025-10-17 20:25:00|1520.5|1518.5|1523|1521|1524.5|1522.5|1520|1516.75|16
1760733000000|2025-10-17 20:30:00|1522.75|1520.75|1519.5|1517.5|1522.75|1520.75|1518.75|1516.75|17
1760733300000|2025-10-17 20:35:00|1519.25|1517.25|1519.5|1517.5|1520.75|1518|1518.75|1515.75|0
1760733600000|2025-10-17 20:40:00|1517.75|1515.75|1517.5|1515.5|1518|1516|1515.5|1513.5|6
1760733900000|2025-10-17 20:45:00|1517.75|1515.75|1517|1515|1520.25|1518.25|1517|1514.75|14
1760734200000|2025-10-17 20:50:00|1516.75|1514.75|1515.75|1513.75|1516.75|1514.75|1514.75|1511.75|6
1760734500000|2025-10-17 20:55:00|1516|1514|1517.5|1515.5|1518.75|1516.25|1515.25|1513.25|7
1760911200000|2025-10-19 22:00:00|1515.5|1515.5|1539.5|1537.5|1542.5|1539.5|1513|1513|64
1760911500000|2025-10-19 22:05:00|1539.75|1537.75|1540.75|1535.75|1542.75|1539|1537.5|1533.75|39
1760911800000|2025-10-19 22:10:00|1539.5|1537.5|1538.5|1533.5|1546.75|1543.75|1537.5|1532.5|65
1760912100000|2025-10-19 22:15:00|1538.25|1533.25|1538.25|1536.25|1538.75|1536.5|1538|1533|3
1760912400000|2025-10-19 22:20:00|1541|1536|1539.5|1534.5|1541|1536|1539|1534|4
1760912700000|2025-10-19 22:25:00|1540|1535|1537.5|1535.5|1541|1536|1537.5|1534.75|11
1760913000000|2025-10-19 22:30:00|1536.5|1534.5|1530.5|1525.5|1537.75|1534.5|1527.75|1525.25|13
1760913300000|2025-10-19 22:35:00|1528|1526|1532.25|1527.25|1532.25|1527.25|1528|1523.25|11
1760913600000|2025-10-19 22:40:00|1532|1527|1528.75|1526.75|1533.75|1529|1528.75|1526.25|7
1760913900000|2025-10-19 22:45:00|1529.25|1527.25|1531|1529|1532|1529|1525|1521.75|16
1760914200000|2025-10-19 22:50:00|1533|1528|1530.5|1525.5|1533.25|1528.25|1530.5|1525.5|9
1760914500000|2025-10-19 22:55:00|1530.25|1525.25|1529.25|1524.25|1532|1527|1528|1524|10
1760914800000|2025-10-19 23:00:00|1529|1524|1529.5|1524.5|1529.5|1526|1525.5|1521.25|7
1760915100000|2025-10-19 23:05:00|1529.75|1524.75|1528.75|1523.75|1530|1527.25|1526.25|1522.25|11
1760915400000|2025-10-19 23:10:00|1528.5|1523.5|1528|1523|1531.25|1526.25|1527.25|1522.25|8
1760915700000|2025-10-19 23:15:00|1527.25|1522.25|1525.75|1520.75|1528.5|1523.5|1520.5|1518.25|10
1760916000000|2025-10-19 23:20:00|1524|1522|1523|1518|1525.75|1522|1522.5|1517.5|5
1760916300000|2025-10-19 23:25:00|1522.75|1517.75|1520|1515|1522.75|1517.75|1517.5|1513.25|8
1760916600000|2025-10-19 23:30:00|1519.75|1514.75|1520|1515|1520.25|1515.25|1519.5|1514.5|1
1760916900000|2025-10-19 23:35:00|1520.25|1515.25|1525|1520|1525|1520|1519.75|1514.75|4
1760917200000|2025-10-19 23:40:00|1524.75|1519.75|1523.25|1518.25|1525|1520|1523|1518|1
1760917500000|2025-10-19 23:45:00|1523|1518|1519.5|1514.5|1523|1518|1519.25|1514.25|0
1760917800000|2025-10-19 23:50:00|1520|1515|1518.25|1513.25|1521|1516|1518.25|1513.25|0
1760918100000|2025-10-19 23:55:00|1518|1513|1500.75|1495.75|1518.25|1514.5|1498.25|1495.25|51
1760918400000|2025-10-20 00:00:00|1501|1496|1466.25|1461.25|1506|1504|1457|1455|75
1760918700000|2025-10-20 00:05:00|1466.5|1461.5|1495|1493|1497.25|1493|1464.25|1459.25|138
1760919000000|2025-10-20 00:10:00|1494.5|1492.5|1482.25|1477.25|1496.75|1493.25|1476.75|1473.75|45
1760919300000|2025-10-20 00:15:00|1482|1477|1490.75|1485.75|1493.5|1489|1479.5|1475|36
1760919600000|2025-10-20 00:20:00|1489.5|1487.5|1489|1487|1493.75|1490|1484.75|1481.25|15
1760919900000|2025-10-20 00:25:00|1489.5|1487.5|1479.75|1477.75|1489.75|1487.5|1476.5|1473.25|14
1760920200000|2025-10-20 00:30:00|1479.5|1477.5|1485.75|1483.75|1488.75|1486|1479.25|1477.25|15
1760920500000|2025-10-20 00:35:00|1486|1484|1503.75|1498.75|1504.75|1501|1485.75|1483.75|42
1760920800000|2025-10-20 00:40:00|1502|1500|1503.25|1498.25|1506.25|1503.25|1494|1490.25|14
1760921100000|2025-10-20 00:45:00|1502.75|1497.75|1504.75|1499.75|1505|1501|1500|1496|18
1760921400000|2025-10-20 00:50:00|1503|1501|1504.5|1499.5|1506.25|1503|1503|1499.25|4
1760921700000|2025-10-20 00:55:00|1504.25|1499.25|1506.75|1501.75|1507|1503.75|1502|1498.75|8
1760922000000|2025-10-20 01:00:00|1507|1502|1493.5|1491.5|1507.5|1502.5|1491|1486.75|20
1760922300000|2025-10-20 01:05:00|1495.25|1490.25|1484.75|1479.75|1495.25|1491.5|1482.5|1479.25|15
1760922600000|2025-10-20 01:10:00|1485|1480|1498.25|1493.25|1499.75|1496|1484|1479|17
1760922900000|2025-10-20 01:15:00|1498|1493|1519.5|1514.5|1520.25|1515.25|1498|1493|38
1760923200000|2025-10-20 01:20:00|1521|1516|1517.25|1515.25|1521|1517|1514|1511.25|25
1760923500000|2025-10-20 01:25:00|1519.5|1514.5|1526.25|1521.25|1528.25|1525|1517|1513.75|29
1760923800000|2025-10-20 01:30:00|1526|1521|1518.25|1516.25|1526.25|1521.25|1516|1512.75|15
1760924100000|2025-10-20 01:35:00|1516.5|1513.25|1502.75|1497.75|1519.75|1516|1502.75|1497.75|18
1760924400000|2025-10-20 01:40:00|1501.5|1496.5|1507.25|1502.25|1507.25|1504.5|1501.5|1496.5|20
1760924700000|2025-10-20 01:45:00|1506.25|1501.25|1507.25|1502.25|1507.25|1504|1501.75|1498.25|6
1760925000000|2025-10-20 01:50:00|1506.75|1501.75|1511.25|1506.25|1511.25|1507.5|1501|1497.75|10
1760925300000|2025-10-20 01:55:00|1511|1506|1510|1505|1511.75|1508.75|1507.75|1502.75|5
1760925600000|2025-10-20 02:00:00|1510.25|1505.25|1506|1504|1510.25|1507.25|1503|1499.25|14
1760925900000|2025-10-20 02:05:00|1507.75|1502.75|1509|1504|1509.75|1506.5|1506|1501.25|2
1760926200000|2025-10-20 02:10:00|1509.25|1504.25|1508|1506|1517.75|1514|1507.5|1503|15
1760926500000|2025-10-20 02:15:00|1507.75|1505.75|1510|1508|1513.75|1510|1507.75|1504.25|30
1760926800000|2025-10-20 02:20:00|1510.25|1508.25|1513.75|1511.75|1515.75|1512|1510.25|1506.75|6
1760927100000|2025-10-20 02:25:00|1514|1512|1521|1519|1523|1519|1513.5|1509.5|11
1760927400000|2025-10-20 02:30:00|1522.75|1517.75|1522.75|1517.75|1525.75|1522|1520|1515|7
1760927700000|2025-10-20 02:35:00|1521|1519|1517.5|1512.5|1523.25|1520.25|1516.5|1512|5
1760928000000|2025-10-20 02:40:00|1517.75|1512.75|1517.5|1512.5|1518.25|1515.25|1515.75|1510.75|5
1760928300000|2025-10-20 02:45:00|1517.25|1512.25|1515.75|1510.75|1518.25|1513.25|1513.5|1509.75|3
1760928600000|2025-10-20 02:50:00|1514|1512|1518|1513|1519.25|1515.5|1514|1510.75|2
1760928900000|2025-10-20 02:55:00|1517.75|1512.75|1515.75|1510.75|1518|1514|1513|1509.75|2
1760929200000|2025-10-20 03:00:00|1514|1512|1515|1510|1516.25|1513|1514|1509.5|0
1760929500000|2025-10-20 03:05:00|1514.75|1509.75|1515.25|1510.25|1515.75|1512.5|1514.25|1509.25|0
1760929800000|2025-10-20 03:10:00|1515.5|1510.5|1514.75|1509.75|1515.75|1512.5|1514|1509.75|0
1760930100000|2025-10-20 03:15:00|1514.5|1509.5|1516.25|1511.25|1518.25|1515|1513|1509.25|4
1760930400000|2025-10-20 03:20:00|1516.5|1511.5|1518.5|1513.5|1519.25|1516|1515|1511.5|5
1760930700000|2025-10-20 03:25:00|1518.25|1513.25|1517.75|1512.75|1519.75|1515.5|1516|1512.25|3
1760931000000|2025-10-20 03:30:00|1517.5|1512.5|1512|1507|1517.75|1514|1510.5|1506.5|5
1760931300000|2025-10-20 03:35:00|1510.5|1505.5|1511|1506|1511|1506|1506.5|1504|2
1760931600000|2025-10-20 03:40:00|1511.25|1506.25|1514|1509|1514.75|1509.75|1510.5|1505.75|3
1760931900000|2025-10-20 03:45:00|1514.25|1509.25|1515.5|1513.5|1516.75|1513.75|1513.5|1509|4
1760932200000|2025-10-20 03:50:00|1516.5|1511.5|1516.5|1514.5|1517.75|1514.75|1515|1511|2
1760932500000|2025-10-20 03:55:00|1516.75|1514.75|1522.25|1517.25|1523.25|1520.25|1516.5|1512.75|15
1760932800000|2025-10-20 04:00:00|1521|1519|1520.75|1515.75|1522.75|1519.5|1518.5|1515.25|2
1760933100000|2025-10-20 04:05:00|1520.25|1515.25|1517|1515|1520.5|1516.5|1516.25|1513.25|2
1760933400000|2025-10-20 04:10:00|1517.75|1515.75|1517.5|1515.5|1521|1517.5|1517.25|1514.25|7
1760933700000|2025-10-20 04:15:00|1517.75|1515.75|1511|1509|1519.75|1516.5|1510.5|1508.5|14
1760934000000|2025-10-20 04:20:00|1510.75|1508.75|1507|1505|1511.5|1509.5|1507|1504.75|6
1760934300000|2025-10-20 04:25:00|1506.75|1504.75|1508.5|1506.5|1510.25|1506.5|1504.25|1501.25|10
1760934600000|2025-10-20 04:30:00|1508.25|1506.25|1513|1511|1514.25|1512.25|1507|1503.25|15
1760934900000|2025-10-20 04:35:00|1514.25|1509.25|1513.5|1511.5|1515.25|1512|1512.25|1508.75|0
1760935200000|2025-10-20 04:40:00|1515.25|1510.25|1511.5|1509.5|1515.25|1512.25|1511.5|1507.75|2
1760935500000|2025-10-20 04:45:00|1511.75|1509.75|1510.25|1508.25|1512.75|1509.75|1509.5|1506.25|1
1760935800000|2025-10-20 04:50:00|1510|1508|1515|1510|1515.75|1512|1509.75|1506.25|3
1760936100000|2025-10-20 04:55:00|1514.75|1509.75|1513.25|1511.25|1515.25|1512|1512.5|1509|1
1760936400000|2025-10-20 05:00:00|1513|1511|1511.25|1506.25|1513.25|1511|1508.5|1505.75|3
1760936700000|2025-10-20 05:05:00|1509.5|1507.5|1510.25|1505.25|1510.75|1507.5|1508.5|1504.5|0
1760937000000|2025-10-20 05:10:00|1510.75|1505.75|1508.75|1503.75|1510.75|1506|1505.25|1502.75|4
1760937300000|2025-10-20 05:15:00|1507.5|1505.5|1509|1504|1510.75|1506.5|1507.5|1504|1
1760937600000|2025-10-20 05:20:00|1509.25|1504.25|1499|1494|1510|1505|1496|1492.25|14
1760937900000|2025-10-20 05:25:00|1498.75|1493.75|1504|1502|1505.75|1502|1497.5|1493.25|6
1760938200000|2025-10-20 05:30:00|1503.75|1501.75|1505.5|1500.5|1506.75|1503.5|1501.75|1497.75|14
1760938500000|2025-10-20 05:35:00|1505.25|1500.25|1503.25|1498.25|1505.25|1501.5|1501.5|1497|0
1760938800000|2025-10-20 05:40:00|1502|1500|1500|1498|1503.25|1500|1494|1490.25|19
1760939100000|2025-10-20 05:45:00|1499.75|1497.75|1492.25|1487.25|1500.25|1497.75|1490|1486.75|14
1760939400000|2025-10-20 05:50:00|1492|1487|1483.75|1478.75|1495.75|1492.75|1480.5|1478.25|12
1760939700000|2025-10-20 05:55:00|1483.25|1478.25|1483|1481|1486.75|1482.75|1481|1477|16
1760940000000|2025-10-20 06:00:00|1483.5|1481.5|1481.75|1476.75|1490.5|1487|1479.5|1475.75|27
1760940300000|2025-10-20 06:05:00|1480|1478|1492.75|1487.75|1493|1488|1479.5|1476.25|32
1760940600000|2025-10-20 06:10:00|1491.5|1489.5|1492|1490|1495.25|1492|1487.75|1485.25|21
1760940900000|2025-10-20 06:15:00|1493|1488|1488|1486|1493.25|1490.25|1487.5|1485.5|11
1760941200000|2025-10-20 06:20:00|1489.25|1484.25|1482.5|1480.5|1490.25|1487|1482.5|1479.5|15
1760941500000|2025-10-20 06:25:00|1485.25|1480.25|1483|1481|1486.75|1483.25|1480.5|1477|28
1760941800000|2025-10-20 06:30:00|1481|1479|1486.25|1481.25|1487.25|1483|1476.5|1472.75|40
1760942100000|2025-10-20 06:35:00|1485|1483|1484.5|1482.5|1487.5|1483.5|1483.5|1478.5|5
1760942400000|2025-10-20 06:40:00|1486.75|1481.75|1493.75|1488.75|1495.75|1492|1483.75|1478.75|40
1760942700000|2025-10-20 06:45:00|1494|1489|1493.75|1488.75|1495.75|1492|1490.5|1487.75|5
1760943000000|2025-10-20 06:50:00|1494.5|1489.5|1502.25|1497.25|1502.25|1499|1492.5|1488.25|14
1760943300000|2025-10-20 06:55:00|1501|1499|1501.5|1496.5|1504.25|1501.25|1499.5|1494.5|11
1760943600000|2025-10-20 07:00:00|1502.25|1497.25|1498.5|1496.5|1502.25|1499.25|1495.5|1491.75|24
1760943900000|2025-10-20 07:05:00|1497.75|1495.75|1506.75|1504.75|1507|1505|1496.5|1493.25|31
1760944200000|2025-10-20 07:10:00|1507|1505|1511.75|1509.75|1512|1510|1505|1501.75|23
1760944500000|2025-10-20 07:15:00|1511.5|1509.5|1515.25|1513.25|1515.25|1513.25|1510.25|1508.25|23
1760944800000|2025-10-20 07:20:00|1515.5|1513.5|1512.75|1510.75|1516.75|1514.75|1512|1510|23
1760945100000|2025-10-20 07:25:00|1512.5|1510.5|1509.75|1507.75|1512.75|1510.75|1508.5|1506.5|23
1760945400000|2025-10-20 07:30:00|1508.75|1506.75|1509.75|1507.75|1511.75|1509.25|1506.25|1504.25|24
1760945700000|2025-10-20 07:35:00|1510|1508|1508|1506|1511|1509|1506.75|1503.75|6
1760946000000|2025-10-20 07:40:00|1509.25|1504.25|1510.5|1508.5|1512.75|1509.5|1507.5|1504.25|5
1760946300000|2025-10-20 07:45:00|1511.75|1506.75|1506|1504|1512.75|1510.25|1505.75|1503.75|4
1760946600000|2025-10-20 07:50:00|1506.25|1504.25|1506.5|1504.5|1507.75|1505|1503.5|1500.75|12
1760946900000|2025-10-20 07:55:00|1506.25|1504.25|1500.25|1498.25|1506.25|1504.25|1498.75|1496.75|29
1760947200000|2025-10-20 08:00:00|1500.5|1498.5|1503.75|1501.75|1504.5|1502.5|1495.5|1493.5|17
1760947500000|2025-10-20 08:05:00|1503.5|1501.5|1504.25|1499.25|1506|1504|1498|1495.25|33
1760947800000|2025-10-20 08:10:00|1503|1501|1505|1503|1506.75|1503.75|1502.5|1499.25|4
1760948100000|2025-10-20 08:15:00|1506.25|1501.25|1505|1503|1508.25|1505.25|1504.25|1501.25|6
1760948400000|2025-10-20 08:20:00|1504.75|1502.75|1504.75|1502.75|1507.25|1503.5|1503|1499.75|3
1760948700000|2025-10-20 08:25:00|1504.5|1502.5|1508.25|1506.25|1510.25|1508.25|1504.5|1502.5|11
1760949000000|2025-10-20 08:30:00|1508|1506|1508.25|1506.25|1510.75|1508.75|1506.75|1504.75|14
1760949300000|2025-10-20 08:35:00|1508|1506|1502|1500|1508.75|1506.75|1501.75|1499.75|6
1760949600000|2025-10-20 08:40:00|1502.5|1500.5|1502.5|1500.5|1503.75|1501.75|1500.75|1498.75|6
1760949900000|2025-10-20 08:45:00|1504.25|1499.25|1496.5|1494.5|1504.25|1500.5|1496.25|1494.25|15
1760950200000|2025-10-20 08:50:00|1496.25|1494.25|1495.75|1493.75|1498.25|1495.5|1494|1490.75|7
1760950500000|2025-10-20 08:55:00|1495|1493|1493.75|1491.75|1498.25|1496.25|1492.5|1490.5|10
1760950800000|2025-10-20 09:00:00|1494|1492|1493|1491|1494.75|1492|1490.75|1487.75|25
1760951100000|2025-10-20 09:05:00|1492.75|1490.75|1493|1491|1494.75|1491.5|1491.5|1487.75|0
1760951400000|2025-10-20 09:10:00|1494.25|1489.25|1495.25|1490.25|1497.25|1493.5|1492|1489.25|7
1760951700000|2025-10-20 09:15:00|1494|1492|1495|1493|1497.25|1494.5|1493|1489.25|1
1760952000000|2025-10-20 09:20:00|1496.25|1491.25|1496.5|1494.5|1496.75|1494.5|1493.5|1489.75|5
1760952300000|2025-10-20 09:25:00|1496.25|1494.25|1499.5|1497.5|1501.25|1498.75|1496.25|1493.25|12
1760952600000|2025-10-20 09:30:00|1499.25|1497.25|1489.25|1484.25|1500.5|1498.5|1487.25|1484.25|26
1760952900000|2025-10-20 09:35:00|1487.5|1485.5|1488.25|1483.25|1489.25|1487|1486|1482.25|10
1760953200000|2025-10-20 09:40:00|1486.5|1484.5|1492|1490|1492|1490|1486.5|1482.75|14
1760953500000|2025-10-20 09:45:00|1491.75|1489.75|1497.25|1495.25|1497.25|1495.25|1490.75|1488.25|10
1760953800000|2025-10-20 09:50:00|1497|1495|1496.5|1494.5|1499.25|1497.25|1495|1493|12
1760954100000|2025-10-20 09:55:00|1496.25|1494.25|1493.5|1491.5|1496.75|1494.25|1493.5|1490.75|5
1760954400000|2025-10-20 10:00:00|1493|1491|1487.5|1485.5|1494.75|1491|1487|1483.75|6
1760954700000|2025-10-20 10:05:00|1488.75|1483.75|1480.75|1478.75|1488.75|1485.75|1480.75|1478.75|73
1760955000000|2025-10-20 10:10:00|1480.5|1478.5|1489.25|1487.25|1489.5|1487.5|1480.25|1478.25|26
1760955300000|2025-10-20 10:15:00|1489|1487|1488.75|1486.75|1493.75|1491.75|1487.5|1485.5|32
1760955600000|2025-10-20 10:20:00|1487.25|1485.25|1493.75|1491.75|1494.25|1491.75|1487.25|1484.25|11
1760955900000|2025-10-20 10:25:00|1494.75|1492.75|1493.5|1491.5|1496.25|1493.25|1491.5|1489.5|13
1760956200000|2025-10-20 10:30:00|1493|1491|1490.25|1488.25|1494.25|1492.25|1490|1488|11
1760956500000|2025-10-20 10:35:00|1490|1488|1491|1489|1494.25|1491.25|1487|1485|17
1760956800000|2025-10-20 10:40:00|1492.75|1487.75|1493.25|1488.25|1493.75|1490.75|1491.5|1487.75|1
1760957100000|2025-10-20 10:45:00|1493|1488|1490|1488|1493.25|1490.25|1487.5|1483.75|9
1760957400000|2025-10-20 10:50:00|1489.75|1487.75|1489.75|1487.75|1491.75|1488.5|1487|1483.75|4
1760957700000|2025-10-20 10:55:00|1490|1488|1484.5|1482.5|1490|1488|1483|1480.25|6
1760958000000|2025-10-20 11:00:00|1484|1482|1482|1480|1484.75|1482|1479.75|1476.25|12
1760958300000|2025-10-20 11:05:00|1482.25|1480.25|1483|1481|1485|1483|1477.75|1475.25|14
1760958600000|2025-10-20 11:10:00|1483.5|1481.5|1482.75|1480.75|1486.25|1483.25|1482.25|1480.25|17
1760958900000|2025-10-20 11:15:00|1483|1481|1484.25|1482.25|1487.25|1484|1482.75|1480.75|6
1760959200000|2025-10-20 11:20:00|1484.5|1482.5|1487.75|1485.75|1487.75|1485.75|1483.75|1481.75|8
1760959500000|2025-10-20 11:25:00|1488|1486|1495.25|1493.25|1497.75|1494.75|1488|1486|24
1760959800000|2025-10-20 11:30:00|1495.75|1493.75|1489.25|1487.25|1495.75|1493.75|1487.5|1485.5|21
1760960100000|2025-10-20 11:35:00|1487.75|1485.75|1491.25|1489.25|1492.5|1490.5|1487.75|1485.75|8
1760960400000|2025-10-20 11:40:00|1491.5|1489.5|1487.75|1485.75|1491.5|1489.5|1487.75|1485.75|7
1760960700000|2025-10-20 11:45:00|1488|1486|1492.75|1490.75|1493.25|1491.25|1488|1486|5
1760961000000|2025-10-20 11:50:00|1492.25|1490.25|1490.25|1488.25|1492.25|1490.25|1488.5|1486.5|16
1760961300000|2025-10-20 11:55:00|1490|1488|1491.25|1489.25|1491.5|1489.5|1488.25|1486.25|14
1760961600000|2025-10-20 12:00:00|1494.5|1492.5|1503|1501|1504.75|1502.5|1494.25|1492.25|93
1760961900000|2025-10-20 12:05:00|1504.75|1499.75|1498.75|1496.75|1504.75|1502|1498.5|1495.75|14
1760962200000|2025-10-20 12:10:00|1498.5|1496.5|1497.75|1495.75|1499.75|1497.75|1495.5|1493.5|16
1760962500000|2025-10-20 12:15:00|1498|1496|1509.75|1507.75|1512.25|1510.25|1495|1493|39
1760962800000|2025-10-20 12:20:00|1508.75|1506.75|1510|1508|1512.5|1510.5|1504|1502|40
1760963100000|2025-10-20 12:25:00|1510.25|1508.25|1506.75|1504.75|1511.25|1508.25|1502|1500|48
1760963400000|2025-10-20 12:30:00|1507.5|1505.5|1518.75|1516.75|1521.75|1519.75|1502.75|1500.25|111
1760963700000|2025-10-20 12:35:00|1518.5|1516.5|1525.75|1523.75|1525.75|1523.75|1517.25|1515.25|85
1760964000000|2025-10-20 12:40:00|1526.25|1524.25|1521.75|1519.75|1527.5|1525.5|1518.5|1516.5|62
1760964300000|2025-10-20 12:45:00|1522|1520|1514.25|1512.25|1526.25|1523.25|1513.25|1511.25|139
1760964600000|2025-10-20 12:50:00|1514.5|1512.5|1516.25|1514.25|1517.75|1515.75|1512.25|1510.25|35
1760964900000|2025-10-20 12:55:00|1516.5|1514.5|1515.75|1513.75|1523.75|1521.75|1515.25|1513.25|67
1760965200000|2025-10-20 13:00:00|1516|1514|1518.75|1516.75|1525.75|1523.75|1513|1511|85
1760965500000|2025-10-20 13:05:00|1518.5|1516.5|1528.5|1526.5|1529|1527|1516.5|1514.5|83
1760965800000|2025-10-20 13:10:00|1528.75|1526.75|1519.75|1517.75|1528.75|1526.75|1518.75|1516.75|48
1760966100000|2025-10-20 13:15:00|1520|1518|1519.75|1517.75|1521|1519|1515.25|1513.25|41
1760966400000|2025-10-20 13:20:00|1520|1518|1519.25|1517.25|1520|1518|1515.75|1513.75|33
1760966700000|2025-10-20 13:25:00|1519.75|1517.75|1523.75|1521.75|1524.75|1522.75|1518|1516|33
1760967000000|2025-10-20 13:30:00|1523.25|1521.25|1523.75|1521.75|1529.75|1527.75|1521.5|1519.5|81
1760967300000|2025-10-20 13:35:00|1524|1522|1526.25|1524.25|1526.5|1524.5|1515.25|1513.25|61
1760967600000|2025-10-20 13:40:00|1526.75|1524.75|1527.25|1525.25|1530.75|1527.75|1524.5|1522.5|47
1760967900000|2025-10-20 13:45:00|1527.5|1525.5|1532|1530|1533.75|1531.75|1524.5|1522.5|38
1760968200000|2025-10-20 13:50:00|1531.25|1529.25|1527.25|1525.25|1532.75|1530.75|1526.25|1524.25|55
1760968500000|2025-10-20 13:55:00|1527|1525|1514.75|1512.75|1527.5|1525.5|1514|1512|82
1760968800000|2025-10-20 14:00:00|1514.5|1512.5|1513.75|1511.75|1519|1517|1513.25|1510.25|60
1760969100000|2025-10-20 14:05:00|1513.5|1511.5|1523.75|1521.75|1523.75|1521.75|1512|1510|44
1760969400000|2025-10-20 14:10:00|1524|1522|1527|1525|1528.25|1526.25|1523.5|1521.5|44
1760969700000|2025-10-20 14:15:00|1527.25|1525.25|1525.25|1523.25|1529|1527|1521.25|1519.25|49
1760970000000|2025-10-20 14:20:00|1525|1523|1529|1527|1531.25|1529.25|1524|1522|78
1760970300000|2025-10-20 14:25:00|1528.25|1526.25|1522.5|1520.5|1528.25|1526.25|1522.25|1520.25|54
1760970600000|2025-10-20 14:30:00|1525.25|1520.25|1512|1510|1525.25|1522.25|1511.75|1509.75|95
1760970900000|2025-10-20 14:35:00|1511.75|1509.75|1524|1522|1524|1522|1509.25|1507.25|88
1760971200000|2025-10-20 14:40:00|1524.25|1522.25|1518.5|1516.5|1526.5|1524.5|1518|1514.75|46
1760971500000|2025-10-20 14:45:00|1518.25|1516.25|1519.25|1517.25|1523.25|1520.75|1517.5|1514.75|21
1760971800000|2025-10-20 14:50:00|1519.5|1517.5|1520.75|1518.75|1521.75|1518.75|1517.5|1515.5|55
1760972100000|2025-10-20 14:55:00|1520.5|1518.5|1524|1522|1527.75|1525.75|1518.75|1516.25|31
1760972400000|2025-10-20 15:00:00|1523.75|1521.75|1531.5|1529.5|1533.75|1531.75|1523|1521|113
1760972700000|2025-10-20 15:05:00|1531.25|1529.25|1531.25|1529.25|1534.5|1532.5|1526.75|1524.75|39
1760973000000|2025-10-20 15:10:00|1531.5|1529.5|1535|1533|1537.75|1535.75|1529.5|1527.5|81
1760973300000|2025-10-20 15:15:00|1534.75|1532.75|1543.75|1541.75|1545.75|1543.75|1534.5|1532.5|122
1760973600000|2025-10-20 15:20:00|1544.5|1542.5|1537|1535|1545|1543|1536|1534|67
1760973900000|2025-10-20 15:25:00|1537.25|1535.25|1533.5|1531.5|1539.25|1536.75|1531.25|1529.25|54
1760974200000|2025-10-20 15:30:00|1532.75|1530.75|1535|1533|1539.25|1537.25|1531.75|1529.75|28
1760974500000|2025-10-20 15:35:00|1536.25|1534.25|1532.25|1530.25|1536.5|1534.5|1530|1528|53
1760974800000|2025-10-20 15:40:00|1532.5|1530.5|1536.75|1534.75|1536.75|1534.75|1530.25|1526.75|16
1760975100000|2025-10-20 15:45:00|1536.5|1534.5|1539|1537|1541.75|1539.75|1533.75|1531.25|47
1760975400000|2025-10-20 15:50:00|1539.25|1537.25|1539.5|1537.5|1542.75|1539.25|1536.25|1534.25|46
1760975700000|2025-10-20 15:55:00|1539.25|1537.25|1535.5|1533.5|1541.25|1539.25|1535.5|1533.25|29
1760976000000|2025-10-20 16:00:00|1535.25|1533.25|1533.5|1531.5|1535.25|1533.25|1530.25|1528.25|49
1760976300000|2025-10-20 16:05:00|1533.75|1531.75|1535.5|1533.5|1539.75|1537.75|1533.75|1531.75|25
1760976600000|2025-10-20 16:10:00|1534.75|1532.75|1535.25|1533.25|1537.25|1534.75|1533.25|1531.25|18
1760976900000|2025-10-20 16:15:00|1535.5|1533.5|1538|1536|1538|1536|1533|1531|11
1760977200000|2025-10-20 16:20:00|1537.75|1535.75|1532.5|1530.5|1539.25|1537.25|1532.5|1530.5|15
1760977500000|2025-10-20 16:25:00|1532.25|1530.25|1533.25|1531.25|1534|1532|1529|1527|29
1760977800000|2025-10-20 16:30:00|1533|1531|1533.25|1531.25|1533.5|1531.5|1529.5|1527.5|17
1760978100000|2025-10-20 16:35:00|1533.5|1531.5|1538.25|1536.25|1541.25|1539.25|1533.5|1531.5|53
1760978400000|2025-10-20 16:40:00|1538|1536|1536.25|1534.25|1539|1537|1534.25|1532.25|34
1760978700000|2025-10-20 16:45:00|1536.5|1534.5|1536.75|1534.75|1539.25|1536|1535.5|1533.5|20
1760979000000|2025-10-20 16:50:00|1536.5|1534.5|1537.5|1535.5|1540|1538|1534.75|1532.75|33
1760979300000|2025-10-20 16:55:00|1537|1535|1537.5|1535.5|1541.25|1539.25|1534.75|1532.75|132
1760979600000|2025-10-20 17:00:00|1537.25|1535.25|1536.25|1534.25|1539|1537|1534.75|1532.75|35
1760979900000|2025-10-20 17:05:00|1536|1534|1537.75|1535.75|1538|1536|1535.5|1533.5|36
1760980200000|2025-10-20 17:10:00|1538|1536|1534.75|1532.75|1538|1536|1533.75|1531.75|14
1760980500000|2025-10-20 17:15:00|1534.5|1532.5|1534|1532|1534.5|1532.5|1531.25|1529.25|19
1760980800000|2025-10-20 17:20:00|1533.75|1531.75|1538.75|1536.75|1541.25|1539.25|1533.25|1531.25|20
1760981100000|2025-10-20 17:25:00|1539|1537|1537.5|1535.5|1539.5|1537.5|1537.25|1535.25|9
1760981400000|2025-10-20 17:30:00|1538.75|1536.75|1533.5|1531.5|1538.75|1536.75|1533.5|1531.5|14
1760981700000|2025-10-20 17:35:00|1533.25|1531.25|1536.25|1534.25|1536.75|1534.75|1531.75|1529.75|20
1760982000000|2025-10-20 17:40:00|1536.5|1534.5|1537.25|1535.25|1539.25|1537.25|1536|1534|9
1760982300000|2025-10-20 17:45:00|1538.25|1536.25|1539|1537|1540|1538|1538.25|1536.25|9
1760982600000|2025-10-20 17:50:00|1538.75|1536.75|1539.75|1537.75|1540.75|1538.75|1538.5|1536.5|17
1760982900000|2025-10-20 17:55:00|1539.5|1537.5|1540.25|1538.25|1541.75|1539.75|1539|1537|14
1760983200000|2025-10-20 18:00:00|1540.5|1538.5|1540.75|1538.75|1542|1540|1539.75|1537.75|14
1760983500000|2025-10-20 18:05:00|1540.5|1538.5|1539|1537|1541|1539|1538.25|1536.25|3
1760983800000|2025-10-20 18:10:00|1539.25|1537.25|1539.75|1537.75|1541.75|1538.75|1539|1536.75|8
1760984100000|2025-10-20 18:15:00|1539.5|1537.5|1541.25|1539.25|1542.25|1540.25|1539.5|1537.5|6
1760984400000|2025-10-20 18:20:00|1541|1539|1542.5|1540.5|1544|1542|1540.75|1538.75|13
1760984700000|2025-10-20 18:25:00|1542.25|1540.25|1544.25|1542.25|1546|1544|1540.5|1538.5|15
1760985000000|2025-10-20 18:30:00|1544.5|1542.5|1545.25|1543.25|1546.25|1544.25|1542.25|1540.25|11
1760985300000|2025-10-20 18:35:00|1545.5|1543.5|1546.75|1544.75|1548.5|1546.5|1545.5|1543.5|16
1760985600000|2025-10-20 18:40:00|1547.25|1545.25|1547|1545|1547.5|1545.5|1545.5|1543.5|42
1760985900000|2025-10-20 18:45:00|1546.75|1544.75|1545.5|1543.5|1547.75|1545.75|1544.25|1542.25|14
1760986200000|2025-10-20 18:50:00|1545.75|1543.75|1546.25|1544.25|1547|1545|1544.75|1542.75|14
1760986500000|2025-10-20 18:55:00|1546.5|1544.5|1544.5|1542.5|1546.5|1544.5|1543.25|1541.25|18
1760986800000|2025-10-20 19:00:00|1544.75|1542.75|1544.25|1542.25|1546.5|1544.5|1544.25|1542.25|2
1760987100000|2025-10-20 19:05:00|1544.5|1542.5|1546.75|1544.75|1547|1545|1544.5|1542.5|7
1760987400000|2025-10-20 19:10:00|1547|1545|1546.75|1544.75|1548|1546|1546|1544|16
1760987700000|2025-10-20 19:15:00|1546.5|1544.5|1545.75|1543.75|1547.25|1544.75|1544.75|1542.25|4
1760988000000|2025-10-20 19:20:00|1545.5|1543.5|1545.75|1543.75|1546|1544|1544.25|1542.25|7
1760988300000|2025-10-20 19:25:00|1545.5|1543.5|1547.25|1545.25|1548.5|1546.5|1545.5|1543.5|9
1760988600000|2025-10-20 19:30:00|1547|1545|1547|1545|1547.75|1545.75|1546.25|1544.25|9
1760988900000|2025-10-20 19:35:00|1547.25|1545.25|1548.25|1546.25|1548.5|1546.5|1547.25|1545.25|10
1760989200000|2025-10-20 19:40:00|1548.5|1546.5|1550.25|1548.25|1550.25|1548.25|1548|1546|12
1760989500000|2025-10-20 19:45:00|1550|1548|1552.75|1550.75|1553|1551|1550|1548|24
1760989800000|2025-10-20 19:50:00|1552.5|1550.5|1552|1550|1553|1551|1552|1550|8
1760990100000|2025-10-20 19:55:00|1552.25|1550.25|1552.25|1550.25|1554.5|1552.5|1551|1549|33
1760990400000|2025-10-20 20:00:00|1552.5|1550.5|1547.5|1545.5|1554.75|1551.5|1545.75|1543.75|19
1760990700000|2025-10-20 20:05:00|1547.75|1545.75|1547|1545|1551.75|1548|1546.5|1543.75|0
1760991000000|2025-10-20 20:10:00|1547.25|1545.25|1543.5|1541.5|1550.75|1547.5|1542.25|1540.25|14
1760991300000|2025-10-20 20:15:00|1543.75|1541.75|1538.75|1536.75|1544.75|1542|1537.5|1535.25|17
1760991600000|2025-10-20 20:20:00|1539|1537|1539.25|1537.25|1542.75|1539.5|1538.75|1536.75|14
1760991900000|2025-10-20 20:25:00|1539.5|1537.5|1541|1539|1542.25|1539.75|1539|1536.25|7
1760992200000|2025-10-20 20:30:00|1541.25|1539.25|1540|1538|1542.75|1539.5|1540|1536.25|1
1760992500000|2025-10-20 20:35:00|1541.75|1536.75|1539.25|1537.25|1542.25|1539|1538|1534.75|4
1760992800000|2025-10-20 20:40:00|1539.5|1537.5|1543.25|1541.25|1544.25|1542.25|1539.5|1536.25|8
1760993100000|2025-10-20 20:45:00|1543|1541|1543.5|1541.5|1545.75|1542|1542.75|1539.5|3
1760993400000|2025-10-20 20:50:00|1544.75|1539.75|1541|1539|1544.75|1541.5|1541|1537.75|3
1760993700000|2025-10-20 20:55:00|1540.75|1538.75|1541.25|1539.25|1543.5|1541.5|1540.5|1537.25|8
1760997600000|2025-10-20 22:00:00|1541.5|1536.5|1544|1542|1546.25|1543.5|1541|1536.5|1
1760997900000|2025-10-20 22:05:00|1544.25|1542.25|1542.25|1537.25|1545.75|1542.25|1541.75|1536.75|3
1760998200000|2025-10-20 22:10:00|1542|1537|1543|1538|1543|1538.5|1540|1536.75|2
1760998500000|2025-10-20 22:15:00|1544.25|1539.25|1544|1539|1544.25|1539.25|1543.75|1538.75|1
1760998800000|2025-10-20 22:20:00|1543.75|1538.75|1543.5|1538.5|1544.5|1539.5|1543.5|1538.5|0
1760999100000|2025-10-20 22:25:00|1544|1539|1544.25|1539.25|1544.25|1539.25|1544|1539|3
1760999400000|2025-10-20 22:30:00|1540.75|1538.75|1542.75|1537.75|1543|1538.75|1540.75|1537.5|1
1760999700000|2025-10-20 22:35:00|1542.5|1537.5|1543.5|1538.5|1543.5|1538.5|1541.75|1536.75|0
1761000000000|2025-10-20 22:40:00|1543|1538|1541.75|1536.75|1543|1538|1541.75|1536.75|1
1761000300000|2025-10-20 22:45:00|1540|1538|1540.75|1535.75|1541|1538|1540|1535.25|1
1761000600000|2025-10-20 22:50:00|1540.5|1535.5|1541.75|1536.75|1542.25|1537.25|1540.5|1535.5|1
1761000900000|2025-10-20 22:55:00|1541.5|1536.5|1541.5|1536.5|1542|1537|1541.5|1536.5|0
1761001200000|2025-10-20 23:00:00|1542|1537|1543.5|1538.5|1543.75|1538.75|1542|1537|0
1761001500000|2025-10-20 23:05:00|1541.25|1539.25|1541.25|1536.25|1542.25|1539.25|1541|1536|2
1761001800000|2025-10-20 23:10:00|1539|1537|1538.5|1533.5|1541.25|1537|1535|1533|9
1761002100000|2025-10-20 23:15:00|1539.25|1534.25|1535.5|1530.5|1539.5|1534.5|1534.75|1529.75|7
1761002400000|2025-10-20 23:20:00|1533|1531|1535.25|1530.25|1537.5|1532.5|1533|1530.25|1
1761002700000|2025-10-20 23:25:00|1534.5|1529.5|1534.5|1529.5|1535.25|1530.25|1534|1529|5
1761003000000|2025-10-20 23:30:00|1534.75|1529.75|1536.5|1531.5|1536.75|1531.75|1534.5|1529.5|1
1761003300000|2025-10-20 23:35:00|1536.25|1531.25|1535.25|1530.25|1536.5|1531.5|1533|1529.75|0
1761003600000|2025-10-20 23:40:00|1533.5|1531.5|1533.5|1531.5|1535.25|1531.5|1533|1530.25|0
1761003900000|2025-10-20 23:45:00|1533.75|1531.75|1535|1530|1535.5|1532|1533|1528.5|5
1761004200000|2025-10-20 23:50:00|1534.75|1529.75|1534.75|1532.75|1535.75|1532.75|1532.5|1529.75|1
1761004500000|2025-10-20 23:55:00|1533.5|1531.5|1540.25|1535.25|1540.25|1535.25|1533.5|1529.75|4
1761004800000|2025-10-21 00:00:00|1538.5|1536.5|1540|1538|1541.25|1538|1535.5|1532.25|7
1761005100000|2025-10-21 00:05:00|1539.75|1537.75|1543.25|1538.25|1545.25|1542|1538.5|1535.25|9
1761005400000|2025-10-21 00:10:00|1542.75|1537.75|1537.25|1532.25|1542.75|1539.5|1535|1532.25|5
1761005700000|2025-10-21 00:15:00|1536|1534|1537.25|1532.25|1538.5|1534.5|1534.5|1530.75|9
1761006000000|2025-10-21 00:20:00|1537.75|1532.75|1542|1540|1543.75|1541|1537|1532.75|9
1761006300000|2025-10-21 00:25:00|1541.75|1539.75|1539|1537|1543.25|1540.5|1539|1537|3
1761006600000|2025-10-21 00:30:00|1539.25|1537.25|1539|1537|1542.5|1538.5|1538.5|1535.75|0
1761006900000|2025-10-21 00:35:00|1539.25|1537.25|1540.75|1535.75|1540.75|1537.75|1538.5|1535.25|1
1761007200000|2025-10-21 00:40:00|1540.5|1535.5|1540|1538|1541.75|1538|1539|1535.25|0
1761007500000|2025-10-21 00:45:00|1541.75|1536.75|1537.5|1535.5|1541.75|1538.25|1537.5|1534.75|1
1761007800000|2025-10-21 00:50:00|1537.75|1535.75|1540.5|1535.5|1541|1537|1537.5|1533.75|3
1761008100000|2025-10-21 00:55:00|1540.25|1535.25|1542.75|1540.75|1544.25|1541.25|1540|1535|7
1761008400000|2025-10-21 01:00:00|1542.5|1540.5|1540|1538|1545.25|1541.5|1538.5|1535.75|3
1761008700000|2025-10-21 01:05:00|1540.25|1538.25|1536.75|1531.75|1541.25|1538.25|1534.5|1530.75|4
1761009000000|2025-10-21 01:10:00|1535.5|1533.5|1535.75|1530.75|1538.5|1534.5|1534|1530.75|5
1761009300000|2025-10-21 01:15:00|1534|1532|1533.5|1531.5|1535.75|1532|1530.75|1528|11
1761009600000|2025-10-21 01:20:00|1533.75|1531.75|1529.25|1527.25|1534.75|1531.75|1529.25|1527.25|4
1761009900000|2025-10-21 01:25:00|1529|1527|1526.5|1524.5|1529.5|1527.5|1524.75|1521.75|16
1761010200000|2025-10-21 01:30:00|1526.25|1524.25|1525.25|1523.25|1529.25|1525.5|1521|1517.75|26
1761010500000|2025-10-21 01:35:00|1525|1523|1524.25|1522.25|1525.25|1523|1519.5|1516.75|13
1761010800000|2025-10-21 01:40:00|1524.5|1522.5|1529.25|1527.25|1532.25|1529.25|1524.25|1522.25|12
1761011100000|2025-10-21 01:45:00|1529.5|1527.5|1530.25|1528.25|1534.25|1530.75|1529|1526.75|6
1761011400000|2025-10-21 01:50:00|1530.5|1528.5|1532|1530|1535.75|1532.75|1529|1525.25|5
1761011700000|2025-10-21 01:55:00|1532.5|1530.5|1539.5|1537.5|1540|1537.5|1531.5|1528.25|11
1761012000000|2025-10-21 02:00:00|1540.75|1538.75|1540|1538|1541.75|1539.25|1538.25|1534.75|11
1761012300000|2025-10-21 02:05:00|1541.75|1536.75|1540.5|1538.5|1545.75|1543.25|1540|1536.25|10
1761012600000|2025-10-21 02:10:00|1542.25|1537.25|1542.25|1540.25|1543.25|1541|1536.75|1533.75|13
1761012900000|2025-10-21 02:15:00|1542.5|1540.5|1543.75|1541.75|1547.75|1545.75|1541.5|1539.25|19
1761013200000|2025-10-21 02:20:00|1543.5|1541.5|1551.25|1546.25|1551.75|1548.75|1543.25|1540.75|15
1761013500000|2025-10-21 02:25:00|1550|1548|1549.25|1544.25|1551.25|1548.25|1546.5|1543.25|4
1761013800000|2025-10-21 02:30:00|1549|1544|1545.5|1540.5|1549.5|1545.5|1544.5|1540.5|3
1761014100000|2025-10-21 02:35:00|1545.75|1540.75|1540|1538|1545.75|1541.25|1539|1535.25|4
1761014400000|2025-10-21 02:40:00|1541.25|1536.25|1540|1535|1542.25|1538.5|1538|1533|1
1761014700000|2025-10-21 02:45:00|1539.75|1534.75|1534|1532|1541|1537|1534|1530.25|10
1761015000000|2025-10-21 02:50:00|1535.25|1530.25|1533|1528|1535.25|1532|1528.75|1526.25|14
1761015300000|2025-10-21 02:55:00|1532.75|1527.75|1532.25|1530.25|1534|1530.5|1530|1526.75|9
1761015600000|2025-10-21 03:00:00|1532|1530|1539|1537|1540.25|1537.25|1532|1529.5|10
1761015900000|2025-10-21 03:05:00|1540.25|1535.25|1542.75|1537.75|1543.75|1540|1538.5|1534.75|4
1761016200000|2025-10-21 03:10:00|1541.5|1539.5|1538|1536|1542.75|1539.5|1538|1534|3
1761016500000|2025-10-21 03:15:00|1538.25|1536.25|1539.25|1534.25|1540.25|1537|1537|1533.25|2
1761016800000|2025-10-21 03:20:00|1539.75|1534.75|1540|1538|1542.25|1538.5|1537.25|1533.75|2
1761017100000|2025-10-21 03:25:00|1541.75|1536.75|1542.25|1537.25|1542.75|1539|1539.75|1536.75|1
1761017400000|2025-10-21 03:30:00|1542.5|1537.5|1542|1537|1542.5|1537.5|1541.5|1536.5|0
1761017700000|2025-10-21 03:35:00|1542.25|1537.25|1542.25|1537.25|1542.5|1537.5|1542|1537|0
1761018000000|2025-10-21 03:40:00|1542.5|1537.5|1542|1537|1542.5|1537.5|1541.5|1536.5|0
1761018300000|2025-10-21 03:45:00|1542.5|1537.5|1541.5|1536.5|1542.5|1537.5|1539.5|1536.25|0
1761018600000|2025-10-21 03:50:00|1541.25|1536.25|1540.25|1535.25|1541.25|1537.5|1539|1534.5|1
1761018900000|2025-10-21 03:55:00|1540.5|1535.5|1540|1535|1541|1536|1539.5|1534.5|0
1761019200000|2025-10-21 04:00:00|1539.75|1534.75|1540.25|1535.25|1540.5|1535.5|1539|1534|0
1761019500000|2025-10-21 04:05:00|1540.5|1535.5|1540.25|1535.25|1540.75|1537|1538.5|1535.25|0
1761019800000|2025-10-21 04:10:00|1540.5|1535.5|1540.75|1535.75|1542.25|1537.5|1538.5|1535.25|3
1761020100000|2025-10-21 04:15:00|1541.25|1536.25|1540.5|1538.5|1542|1538.5|1539.75|1536|1
1761020400000|2025-10-21 04:20:00|1540.25|1538.25|1534.5|1532.5|1540.75|1538.75|1534.5|1531.25|6
1761020700000|2025-10-21 04:25:00|1534.75|1532.75|1534.25|1529.25|1537.25|1534|1532.5|1529.25|3
1761021000000|2025-10-21 04:30:00|1532.5|1530.5|1536.25|1534.25|1537.75|1534.25|1531.25|1528.25|6
1761021300000|2025-10-21 04:35:00|1537.25|1532.25|1536.5|1531.5|1537.25|1534|1534.75|1531.25|0
1761021600000|2025-10-21 04:40:00|1536.25|1531.25|1530.75|1528.75|1536.5|1532.25|1530.5|1528.5|5
1761021900000|2025-10-21 04:45:00|1531|1529|1529.25|1527.25|1531|1529|1528.75|1525.75|4
1761022200000|2025-10-21 04:50:00|1529|1527|1530.75|1528.75|1530.75|1528.75|1528.25|1526.25|2
1761022500000|2025-10-21 04:55:00|1531.5|1529.5|1533.25|1531.25|1534.25|1531.25|1531.5|1528.5|3
1761022800000|2025-10-21 05:00:00|1533|1531|1532.5|1530.5|1536.25|1533|1532.5|1528.75|3
1761023100000|2025-10-21 05:05:00|1532.25|1530.25|1526.25|1524.25|1532.25|1530.25|1525.75|1523.75|14
1761023400000|2025-10-21 05:10:00|1526.5|1524.5|1524.25|1522.25|1529.75|1526.25|1520|1518|18
1761023700000|2025-10-21 05:15:00|1524.5|1522.5|1525|1523|1527.25|1523.5|1523|1520.25|11
1761024000000|2025-10-21 05:20:00|1526.75|1521.75|1520.5|1518.5|1526.75|1524|1518.75|1516.75|12
1761024300000|2025-10-21 05:25:00|1520.75|1518.75|1518.5|1516.5|1523.75|1521.5|1518.5|1515.75|12
1761024600000|2025-10-21 05:30:00|1518.25|1516.25|1515.5|1513.5|1519.25|1516.25|1515|1511|13
1761024900000|2025-10-21 05:35:00|1515|1513|1517.5|1515.5|1519.75|1516|1514.75|1511.75|6
1761025200000|2025-10-21 05:40:00|1519.25|1514.25|1517.75|1512.75|1521.25|1518.25|1515|1511.75|9
1761025500000|2025-10-21 05:45:00|1517.5|1512.5|1517.75|1512.75|1520.5|1517|1516|1512.25|4
1761025800000|2025-10-21 05:50:00|1518|1513|1516.5|1514.5|1518.25|1515.5|1513.5|1509.75|11
1761026100000|2025-10-21 05:55:00|1517.75|1512.75|1513.25|1511.25|1518.25|1515|1510.25|1507.75|15
1761026400000|2025-10-21 06:00:00|1512.75|1510.75|1508.75|1503.75|1513.25|1511.25|1506|1502.75|63
1761026700000|2025-10-21 06:05:00|1507.5|1505.5|1509|1507|1511.25|1507.5|1507|1503.75|5
1761027000000|2025-10-21 06:10:00|1510.75|1505.75|1511|1509|1512.75|1509|1507.75|1504.25|2
1761027300000|2025-10-21 06:15:00|1512|1507|1508.5|1506.5|1514.75|1512.25|1507.5|1503.75|24
1761027600000|2025-10-21 06:20:00|1508.75|1506.75|1511|1509|1514.5|1510.5|1508.5|1504.75|7
1761027900000|2025-10-21 06:25:00|1510.75|1508.75|1512.25|1510.25|1513.75|1511.75|1510.75|1507.75|11
1761028200000|2025-10-21 06:30:00|1512|1510|1513.5|1511.5|1515.75|1513|1512|1509.75|16
1761028500000|2025-10-21 06:35:00|1514.75|1509.75|1517.25|1515.25|1518.25|1515.5|1512.5|1509.75|9
1761028800000|2025-10-21 06:40:00|1517|1515|1520.25|1518.25|1521.25|1519|1517|1513.75|13
1761029100000|2025-10-21 06:45:00|1520|1518|1522|1520|1524.25|1520.75|1519|1515.75|9
1761029400000|2025-10-21 06:50:00|1521.75|1519.75|1517.5|1515.5|1521.75|1519.75|1517|1513.25|13
1761029700000|2025-10-21 06:55:00|1517.25|1515.25|1518.5|1516.5|1519.5|1517.25|1516.75|1513.25|7
1761030000000|2025-10-21 07:00:00|1520.75|1515.75|1512.5|1510.5|1520.75|1516.5|1512.25|1510.25|16
1761030300000|2025-10-21 07:05:00|1512.25|1510.25|1513.75|1511.75|1515.5|1513.5|1509.75|1507.75|17
1761030600000|2025-10-21 07:10:00|1514|1512|1507|1505|1514|1512|1506.75|1504.75|15
1761030900000|2025-10-21 07:15:00|1506.5|1504.5|1505.75|1503.75|1508.75|1506.25|1503|1501|22
1761031200000|2025-10-21 07:20:00|1506.25|1504.25|1506|1504|1506.5|1504.5|1503|1501|24
1761031500000|2025-10-21 07:25:00|1506.25|1504.25|1502.25|1500.25|1507.5|1505.5|1502.25|1500.25|13
1761031800000|2025-10-21 07:30:00|1502|1500|1489.75|1487.75|1502|1500|1486.75|1484.75|145
1761032100000|2025-10-21 07:35:00|1490|1488|1481.75|1479.75|1492|1490|1478.5|1475.25|54
1761032400000|2025-10-21 07:40:00|1481.5|1479.5|1478|1476|1483.75|1480.75|1475.75|1472.75|57
1761032700000|2025-10-21 07:45:00|1479.75|1474.75|1474.5|1472.5|1481.25|1478|1470.5|1466.75|41
1761033000000|2025-10-21 07:50:00|1476.25|1471.25|1477.75|1475.75|1482.75|1479.5|1474.5|1471.25|36
1761033300000|2025-10-21 07:55:00|1477.5|1475.5|1472.5|1470.5|1479.75|1476|1472.5|1468.75|34
1761033600000|2025-10-21 08:00:00|1472.75|1470.75|1458.75|1456.75|1474.25|1471.75|1456.75|1454.75|132
1761033900000|2025-10-21 08:05:00|1458.5|1456.5|1459.5|1457.5|1465.25|1463.25|1456.25|1452.75|77
1761034200000|2025-10-21 08:10:00|1459.25|1457.25|1438.75|1436.75|1460.75|1457.5|1438.25|1435.75|150
1761034500000|2025-10-21 08:15:00|1438.25|1436.25|1448.5|1446.5|1454.25|1451|1438.25|1436.25|90
1761034800000|2025-10-21 08:20:00|1449.75|1444.75|1451.5|1449.5|1453.25|1450.75|1446|1442.75|69
1761035100000|2025-10-21 08:25:00|1451.75|1449.75|1450.5|1448.5|1453|1451|1445.5|1443.5|53
1761035400000|2025-10-21 08:30:00|1449.25|1447.25|1451.75|1449.75|1452.75|1450.75|1444.75|1442.75|52
1761035700000|2025-10-21 08:35:00|1450.75|1448.75|1453.25|1451.25|1454.25|1451.5|1447.75|1444.75|19
1761036000000|2025-10-21 08:40:00|1453.5|1451.5|1456.75|1454.75|1457.75|1455.75|1450.25|1447.25|27
1761036300000|2025-10-21 08:45:00|1457|1455|1456.5|1454.5|1459.25|1457|1453.75|1451.75|16
1761036600000|2025-10-21 08:50:00|1456.25|1454.25|1457|1455|1459.25|1457.25|1453.5|1451.5|99
1761036900000|2025-10-21 08:55:00|1456.75|1454.75|1460.25|1458.25|1460.25|1458.25|1455.5|1453.5|21
1761037200000|2025-10-21 09:00:00|1460|1458|1461.75|1459.75|1468.25|1466.25|1459.25|1457.25|38
1761037500000|2025-10-21 09:05:00|1462|1460|1453.75|1451.75|1462|1460|1453.75|1451.75|34
1761037800000|2025-10-21 09:10:00|1453.5|1451.5|1455.5|1453.5|1458.75|1455.75|1451.5|1449.5|14
1761038100000|2025-10-21 09:15:00|1455|1453|1458.25|1453.25|1461.25|1457.5|1454|1450.75|28
1761038400000|2025-10-21 09:20:00|1456.5|1454.5|1457.25|1452.25|1459.25|1456|1452|1449.25|18
1761038700000|2025-10-21 09:25:00|1455.5|1453.5|1461.75|1456.75|1462|1458|1455.5|1452.25|8
1761039000000|2025-10-21 09:30:00|1461.5|1456.5|1464.25|1462.25|1466.5|1464.25|1460|1456.25|16
1761039300000|2025-10-21 09:35:00|1465|1463|1460.25|1458.25|1466|1464|1459|1456.75|29
1761039600000|2025-10-21 09:40:00|1460|1458|1463.25|1461.25|1463.25|1461.25|1459.75|1457.75|11
1761039900000|2025-10-21 09:45:00|1462.75|1460.75|1461.75|1459.75|1464|1462|1459.25|1457.25|20
1761040200000|2025-10-21 09:50:00|1461.5|1459.5|1462.5|1460.5|1463.75|1461.75|1460.25|1458.25|10
1761040500000|2025-10-21 09:55:00|1462.75|1460.75|1459.25|1457.25|1462.75|1460.75|1457.5|1455.5|19
1761040800000|2025-10-21 10:00:00|1459.5|1457.5|1459.25|1457.25|1464.75|1462.75|1458.75|1456.75|21
1761041100000|2025-10-21 10:05:00|1459.5|1457.5|1461.5|1459.5|1462.25|1460.25|1457.5|1455.5|20
1761041400000|2025-10-21 10:10:00|1461.25|1459.25|1458.5|1456.5|1461.25|1459.25|1454.5|1452.5|12
1761041700000|2025-10-21 10:15:00|1458.25|1456.25|1448.75|1446.75|1458.5|1456.5|1448.25|1446.25|39
1761042000000|2025-10-21 10:20:00|1448.5|1446.5|1453|1451|1454|1452|1447.75|1445.75|19
1761042300000|2025-10-21 10:25:00|1452.75|1450.75|1463|1461|1463|1461|1451.75|1449.75|46
1761042600000|2025-10-21 10:30:00|1462.75|1460.75|1458.75|1456.75|1462.75|1460.75|1457.75|1455.75|10
1761042900000|2025-10-21 10:35:00|1458.5|1456.5|1459.25|1457.25|1459.5|1457.25|1456.5|1453.25|6
1761043200000|2025-10-21 10:40:00|1459|1457|1455|1453|1459.75|1457.5|1454.5|1451.25|13
1761043500000|2025-10-21 10:45:00|1454.75|1452.75|1455.75|1450.75|1456.75|1454|1453|1450.75|6
1761043800000|2025-10-21 10:50:00|1454|1452|1453|1451|1455|1453|1452.25|1450.25|11
1761044100000|2025-10-21 10:55:00|1452.75|1450.75|1451.5|1449.5|1454.5|1452.5|1450.25|1448.25|8
1761044400000|2025-10-21 11:00:00|1451.75|1449.75|1458|1456|1460|1456.75|1451.25|1449.25|15
1761044700000|2025-10-21 11:05:00|1457.75|1455.75|1462.5|1460.5|1462.5|1460.5|1455.25|1453.25|14
1761045000000|2025-10-21 11:10:00|1461.75|1459.75|1467.75|1465.75|1468.75|1466.75|1460.5|1458.5|42
1761045300000|2025-10-21 11:15:00|1467.5|1465.5|1463.75|1461.75|1472|1470|1463.5|1461.5|22
1761045600000|2025-10-21 11:20:00|1464|1462|1464.25|1462.25|1466.75|1464.5|1462.25|1459.25|16
1761045900000|2025-10-21 11:25:00|1464|1462|1465|1463|1466.25|1463.25|1460.75|1457.75|45
1761046200000|2025-10-21 11:30:00|1465.25|1463.25|1468.5|1466.5|1469.25|1467.25|1462.25|1460.25|16
1761046500000|2025-10-21 11:35:00|1468.75|1466.75|1467.75|1465.75|1469|1467|1466|1463.25|9
1761046800000|2025-10-21 11:40:00|1467.5|1465.5|1464.25|1462.25|1469.75|1467.75|1463.75|1461.75|15
1761047100000|2025-10-21 11:45:00|1464.5|1462.5|1467.75|1465.75|1469.25|1467|1463.25|1461.25|8
1761047400000|2025-10-21 11:50:00|1468|1466|1467.25|1465.25|1469|1467|1465.5|1462.75|23
1761047700000|2025-10-21 11:55:00|1467|1465|1464.75|1462.75|1467|1465|1457.25|1455.25|49
1761048000000|2025-10-21 12:00:00|1464.25|1462.25|1465|1463|1468.75|1465.75|1462.5|1459.75|25
1761048300000|2025-10-21 12:05:00|1464.5|1462.5|1464.25|1462.25|1467.25|1464.25|1461.75|1459.75|19
1761048600000|2025-10-21 12:10:00|1464.75|1462.75|1457.75|1455.75|1468.5|1466.5|1449|1446.75|80
1761048900000|2025-10-21 12:15:00|1458|1456|1461.75|1459.75|1464.25|1462.25|1458|1456|36
1761049200000|2025-10-21 12:20:00|1461.5|1459.5|1453.75|1451.75|1462.25|1460|1449.75|1447.75|43
1761049500000|2025-10-21 12:25:00|1453.5|1451.5|1457.75|1455.75|1460.5|1458.5|1449.75|1447.75|72
1761049800000|2025-10-21 12:30:00|1459.25|1454.25|1446.25|1444.25|1459.25|1455|1446.25|1444.25|62
1761050100000|2025-10-21 12:35:00|1446|1444|1453|1451|1454|1452|1444.25|1442.25|64
1761050400000|2025-10-21 12:40:00|1452.75|1450.75|1447.5|1445.5|1457|1455|1447.25|1445.25|109
1761050700000|2025-10-21 12:45:00|1448.75|1443.75|1444|1442|1448.75|1446.5|1438.25|1436.25|55
1761051000000|2025-10-21 12:50:00|1443.75|1441.75|1445.25|1443.25|1450.25|1448.25|1440.5|1438.5|78
1761051300000|2025-10-21 12:55:00|1445.5|1443.5|1445.25|1443.25|1449.25|1447|1441.25|1439.25|57
1761051600000|2025-10-21 13:00:00|1445|1443|1439.25|1437.25|1447.75|1444.5|1434.75|1432.75|104
1761051900000|2025-10-21 13:05:00|1439.5|1437.5|1442|1440|1453.75|1450.25|1438.75|1436.75|77
1761052200000|2025-10-21 13:10:00|1441.75|1439.75|1440.5|1438.5|1443.25|1441.25|1436.25|1434.25|50
1761052500000|2025-10-21 13:15:00|1440.75|1438.75|1447.25|1445.25|1450|1448|1439.75|1437.75|41
1761052800000|2025-10-21 13:20:00|1447.5|1445.5|1445.75|1443.75|1450.75|1448.25|1443.75|1441.75|75
1761053100000|2025-10-21 13:25:00|1445.5|1443.5|1444.75|1442.75|1448.25|1445.25|1444|1440.25|26
1761053400000|2025-10-21 13:30:00|1444.5|1442.5|1435.25|1433.25|1444.5|1442.5|1432.5|1430.5|93
1761053700000|2025-10-21 13:35:00|1435|1433|1445.5|1443.5|1447.5|1445.5|1434.25|1432.25|121
1761054000000|2025-10-21 13:40:00|1445|1443|1431.25|1429.25|1447.75|1445.75|1429|1427|93
1761054300000|2025-10-21 13:45:00|1431|1429|1423.25|1421.25|1432.5|1430.5|1419.5|1417.5|118
1761054600000|2025-10-21 13:50:00|1423|1421|1420.75|1418.75|1423.25|1421.25|1415.75|1413.75|96
1761054900000|2025-10-21 13:55:00|1421|1419|1422.5|1420.5|1426.75|1424.5|1418.25|1415.25|97
1761055200000|2025-10-21 14:00:00|1422.75|1420.75|1423.5|1421.5|1423.75|1421.5|1415|1413|110
1761055500000|2025-10-21 14:05:00|1424.5|1422.5|1431|1429|1437.75|1435.75|1424.25|1422.25|82
1761055800000|2025-10-21 14:10:00|1431.25|1429.25|1435.25|1433.25|1437|1435|1431|1429|45
1761056100000|2025-10-21 14:15:00|1435|1433|1425.75|1423.75|1435.5|1433.5|1425.75|1422.75|70
1761056400000|2025-10-21 14:20:00|1426|1424|1424|1422|1430.25|1426.75|1421.75|1419.75|46
1761056700000|2025-10-21 14:25:00|1423.75|1421.75|1421.75|1419.75|1429.25|1426.25|1420.75|1418.75|42
1761057000000|2025-10-21 14:30:00|1422|1420|1423|1421|1424.75|1422.75|1416.75|1414.75|105
1761057300000|2025-10-21 14:35:00|1424|1422|1425.5|1423.5|1428.5|1426.5|1420.25|1418.25|44
1761057600000|2025-10-21 14:40:00|1425.75|1423.75|1418.25|1416.25|1428.25|1425.5|1418.25|1416.25|43
1761057900000|2025-10-21 14:45:00|1418.5|1416.5|1422.5|1420.5|1426.25|1423|1410.75|1408.75|149
1761058200000|2025-10-21 14:50:00|1422|1420|1434|1432|1435.25|1433.25|1421.5|1418.75|70
1761058500000|2025-10-21 14:55:00|1433.75|1431.75|1439.5|1437.5|1440|1438|1431.75|1429.75|78
1761058800000|2025-10-21 15:00:00|1439.25|1437.25|1434.75|1432.75|1440.25|1437.75|1431.75|1429.75|87
1761059100000|2025-10-21 15:05:00|1435|1433|1444.25|1442.25|1444.5|1442.5|1434.5|1432.5|68
1761059400000|2025-10-21 15:10:00|1444|1442|1436.75|1434.75|1446.25|1443.25|1436.5|1433.75|54
1761059700000|2025-10-21 15:15:00|1437|1435|1435.5|1433.5|1437.5|1435.5|1431.25|1429.25|36
1761060000000|2025-10-21 15:20:00|1435.75|1433.75|1439.75|1437.75|1440.25|1438.25|1432.75|1430.75|27
1761060300000|2025-10-21 15:25:00|1440.25|1438.25|1437.25|1435.25|1441.75|1439.75|1436.75|1434.75|33
1761060600000|2025-10-21 15:30:00|1437.5|1435.5|1437|1435|1442.25|1440.25|1436.75|1434.75|56
1761060900000|2025-10-21 15:35:00|1436.75|1434.75|1434.75|1432.75|1438.5|1436.5|1433.25|1431.25|43
1761061200000|2025-10-21 15:40:00|1435|1433|1447.5|1445.5|1448|1445.5|1434.75|1432.75|53
1761061500000|2025-10-21 15:45:00|1447.75|1445.75|1446.25|1444.25|1450|1448|1445.5|1443.5|67
1761061800000|2025-10-21 15:50:00|1446.5|1444.5|1447.75|1445.75|1449.75|1447|1445.75|1442.25|16
1761062100000|2025-10-21 15:55:00|1448|1446|1449|1447|1449.25|1447.25|1445.25|1443.25|58
1761062400000|2025-10-21 16:00:00|1449.25|1447.25|1446.5|1444.5|1451|1449|1445.5|1443.5|28
1761062700000|2025-10-21 16:05:00|1446.75|1444.75|1440|1438|1447.5|1445.5|1440|1438|32
1761063000000|2025-10-21 16:10:00|1439.75|1437.75|1442.25|1440.25|1443.5|1441.5|1436.5|1434.5|26
1761063300000|2025-10-21 16:15:00|1442.5|1440.5|1439.25|1437.25|1443.25|1440.75|1439|1437|3
1761063600000|2025-10-21 16:20:00|1439.5|1437.5|1435.25|1433.25|1440|1438|1433.25|1431.25|23
1761063900000|2025-10-21 16:25:00|1434.75|1432.75|1437.75|1435.75|1438.75|1436.75|1434.5|1432.5|7
1761064200000|2025-10-21 16:30:00|1438|1436|1440.5|1438.5|1441|1439|1433.75|1431.75|22
1761064500000|2025-10-21 16:35:00|1440.25|1438.25|1436.5|1434.5|1440.25|1438.25|1433.75|1431.75|21
1761064800000|2025-10-21 16:40:00|1436.75|1434.75|1440.25|1438.25|1441.25|1439.25|1435.25|1433.25|14
1761065100000|2025-10-21 16:45:00|1440.5|1438.5|1444.25|1442.25|1444.75|1442.75|1439.5|1437.5|31
1761065400000|2025-10-21 16:50:00|1444|1442|1439.25|1437.25|1444.75|1442.75|1439|1437|25
1761065700000|2025-10-21 16:55:00|1439.5|1437.5|1435|1433|1440.25|1438.25|1433.75|1431.75|116
1761066000000|2025-10-21 17:00:00|1435.25|1433.25|1431.25|1429.25|1438|1436|1429.25|1427.25|42
1761066300000|2025-10-21 17:05:00|1431.5|1429.5|1437.25|1435.25|1437.25|1435.25|1428.75|1426.75|38
1761066600000|2025-10-21 17:10:00|1437.5|1435.5|1440.5|1438.5|1441|1439|1435.5|1433.5|32
1761066900000|2025-10-21 17:15:00|1440.25|1438.25|1438.5|1436.5|1441.25|1439.25|1437.25|1435.25|17
1761067200000|2025-10-21 17:20:00|1438.25|1436.25|1438|1436|1439|1437|1437|1435|6
1761067500000|2025-10-21 17:25:00|1437.5|1435.5|1445|1443|1445.5|1443.5|1433.5|1431.5|57
1761067800000|2025-10-21 17:30:00|1445.25|1443.25|1448|1446|1448.25|1446.25|1442.75|1440.75|67
1761068100000|2025-10-21 17:35:00|1448.25|1446.25|1445.25|1443.25|1449.25|1447.25|1445|1443|49
1761068400000|2025-10-21 17:40:00|1445|1443|1445.25|1443.25|1446.75|1444.75|1444.75|1442.75|5
1761068700000|2025-10-21 17:45:00|1445|1443|1437.25|1435.25|1445|1443|1437.25|1435.25|78
1761069000000|2025-10-21 17:50:00|1437|1435|1436|1434|1437.25|1435.25|1432.5|1430.5|28
1761069300000|2025-10-21 17:55:00|1436.25|1434.25|1435.5|1433.5|1439.25|1437.25|1435.25|1433.25|13
1761069600000|2025-10-21 18:00:00|1435.25|1433.25|1440|1438|1442.25|1440.25|1435.25|1433.25|12
1761069900000|2025-10-21 18:05:00|1440.5|1438.5|1434.5|1432.5|1441|1439|1434.5|1432.5|23
1761070200000|2025-10-21 18:10:00|1434.25|1432.25|1435.25|1433.25|1435.75|1433.75|1431.5|1429.5|41
1761070500000|2025-10-21 18:15:00|1435.5|1433.5|1436.25|1434.25|1437.25|1435.25|1434.5|1432.5|38
1761070800000|2025-10-21 18:20:00|1436|1434|1433.5|1431.5|1436.75|1434.75|1433.5|1431.5|14
1761071100000|2025-10-21 18:25:00|1433.75|1431.75|1434.25|1432.25|1436.25|1434.25|1433.5|1431.5|6
1761071400000|2025-10-21 18:30:00|1434|1432|1436.75|1434.75|1437.25|1435.25|1433.25|1431.25|3
1761071700000|2025-10-21 18:35:00|1437.25|1435.25|1438.75|1436.75|1439.75|1437.75|1436.75|1434.75|8
1761072000000|2025-10-21 18:40:00|1438.5|1436.5|1433|1431|1438.5|1436.5|1432.75|1430.75|9
1761072300000|2025-10-21 18:45:00|1433.25|1431.25|1433.25|1431.25|1433.5|1431.5|1430.5|1428.5|15
1761072600000|2025-10-21 18:50:00|1433|1431|1431.5|1429.5|1434.25|1432.25|1431|1429|3
1761072900000|2025-10-21 18:55:00|1431.75|1429.75|1434.5|1432.5|1434.5|1432.5|1430.75|1428.75|10
1761073200000|2025-10-21 19:00:00|1434.25|1432.25|1436|1434|1436.75|1434.75|1434|1432|13
1761073500000|2025-10-21 19:05:00|1435.5|1433.5|1431.25|1429.25|1435.75|1433.75|1430.75|1428.75|12
1761073800000|2025-10-21 19:10:00|1430.75|1428.75|1426.75|1424.75|1430.75|1428.75|1425|1423|24
1761074100000|2025-10-21 19:15:00|1427|1425|1425|1423|1427.5|1425.5|1424.25|1422.25|13
1761074400000|2025-10-21 19:20:00|1424.75|1422.75|1424.25|1422.25|1426.75|1424.75|1424.25|1422.25|2
1761074700000|2025-10-21 19:25:00|1424.5|1422.5|1425.75|1423.75|1426.5|1424.5|1424|1422|11
1761075000000|2025-10-21 19:30:00|1426|1424|1426.25|1424.25|1427|1425|1425.5|1423.5|8
1761075300000|2025-10-21 19:35:00|1426|1424|1426.25|1424.25|1428.25|1426.25|1426|1424|3
1761075600000|2025-10-21 19:40:00|1426|1424|1428.5|1426.5|1428.75|1426.75|1425.25|1423.25|23
1761075900000|2025-10-21 19:45:00|1428.75|1426.75|1426.5|1424.5|1428.75|1426.75|1426.25|1424.25|6
1761076200000|2025-10-21 19:50:00|1426.25|1424.25|1426|1424|1426.75|1424.75|1425.25|1423.25|2
1761076500000|2025-10-21 19:55:00|1426.25|1424.25|1427.5|1425.5|1428.75|1426.75|1425.5|1423.5|29
1761076800000|2025-10-21 20:00:00|1427.75|1425.75|1430.75|1428.75|1431|1429|1427.25|1425.25|7
1761077100000|2025-10-21 20:05:00|1431|1429|1430.5|1428.5|1432|1430|1429.75|1427.75|20
1761077400000|2025-10-21 20:10:00|1432.25|1427.25|1430|1428|1432.25|1429|1429.5|1426.75|2
1761077700000|2025-10-21 20:15:00|1431.75|1426.75|1431.25|1429.25|1432|1430|1429.75|1426.75|9
1761078000000|2025-10-21 20:20:00|1431.5|1429.5|1430|1428|1431.75|1429.75|1429.75|1427.75|3
1761078300000|2025-10-21 20:25:00|1430.25|1428.25|1431.5|1429.5|1433|1431|1430.25|1428.25|4
1761078600000|2025-10-21 20:30:00|1431.25|1429.25|1433.25|1431.25|1433.5|1431.5|1429.75|1427.75|4
1761078900000|2025-10-21 20:35:00|1433.5|1431.5|1433.5|1431.5|1434.5|1432.5|1433.25|1431.25|5
1761079200000|2025-10-21 20:40:00|1433.75|1431.75|1434.25|1432.25|1435.25|1433.25|1433.75|1431.75|4
1761079500000|2025-10-21 20:45:00|1434.75|1432.75|1432.5|1430.5|1434.75|1432.75|1432.5|1430.5|7
1761079800000|2025-10-21 20:50:00|1433.25|1431.25|1432|1430|1433.75|1431.25|1431.25|1428.75|5
1761080100000|2025-10-21 20:55:00|1433.75|1428.75|1432.25|1430.25|1433.75|1430.75|1431.25|1428.75|10
1761084000000|2025-10-21 22:00:00|1432.5|1427.5|1432.5|1427.5|1434.5|1431.25|1431.25|1427.5|23
1761084300000|2025-10-21 22:05:00|1431.5|1426.5|1428.25|1423.25|1431.5|1426.5|1424.75|1422.25|8
1761084600000|2025-10-21 22:10:00|1428|1423|1428.25|1423.25|1428.25|1425|1425|1420|7
1761084900000|2025-10-21 22:15:00|1428.75|1423.75|1429.25|1424.25|1429.5|1426.75|1426.25|1422.25|1
1761085200000|2025-10-21 22:20:00|1429.5|1424.5|1427.75|1422.75|1429.75|1424.75|1427|1422|5
1761085500000|2025-10-21 22:25:00|1428.5|1423.5|1432|1430|1434.25|1430.5|1428.5|1423.5|6
1761085800000|2025-10-21 22:30:00|1431.75|1427|1433|1431|1435.25|1431.5|1431.25|1426.25|9
1761086100000|2025-10-21 22:35:00|1433.25|1431.25|1433.25|1428.25|1434.25|1431.75|1431|1427.75|9
1761086400000|2025-10-21 22:40:00|1433.5|1428.5|1434.25|1429.25|1435|1430|1433.5|1428.5|3
1761086700000|2025-10-21 22:45:00|1434.5|1429.5|1432.75|1427.75|1434.75|1429.75|1431.5|1427.5|1
1761087000000|2025-10-21 22:50:00|1433|1428|1433|1428|1433.25|1430|1432|1427.75|0
1761087300000|2025-10-21 22:55:00|1432.75|1427.75|1432.75|1427.75|1433|1428|1432.25|1427.25|0
1761087600000|2025-10-21 23:00:00|1432.5|1427.5|1431.25|1426.25|1433|1428|1430.75|1425.75|3
1761087900000|2025-10-21 23:05:00|1431|1426|1432|1427|1432|1427|1431|1426|2
1761088200000|2025-10-21 23:10:00|1432.25|1427.25|1431.75|1426.75|1432.25|1427.25|1431.75|1426.75|1
1761088500000|2025-10-21 23:15:00|1431.5|1426.5|1428.75|1423.75|1431.5|1426.5|1426.5|1423.25|2
1761088800000|2025-10-21 23:20:00|1428.5|1423.5|1429.75|1424.75|1430.25|1425.5|1427|1423.25|2
1761089100000|2025-10-21 23:25:00|1430.25|1425.25|1430|1425|1430.5|1425.5|1429.75|1424.75|2
1761089400000|2025-10-21 23:30:00|1430.25|1425.25|1430.5|1425.5|1430.75|1425.75|1430|1425|0
1761089700000|2025-10-21 23:35:00|1430.75|1425.75|1430.75|1425.75|1431.25|1426.25|1430.5|1425.5|0
1761090000000|2025-10-21 23:40:00|1431|1426|1430.75|1425.75|1431.25|1426.25|1430.75|1425.75|0
1761090300000|2025-10-21 23:45:00|1430.5|1425.5|1427.5|1422.5|1430.5|1425.5|1427.5|1422.5|3
1761090600000|2025-10-21 23:50:00|1425.75|1420.75|1422|1417|1425.75|1420.75|1420.25|1416.75|5
1761090900000|2025-10-21 23:55:00|1422.25|1417.25|1416.25|1411.25|1423|1418|1414.5|1410.25|9
1761091200000|2025-10-22 00:00:00|1416.5|1411.5|1409.75|1404.75|1417.75|1414|1403.5|1399.75|53
1761091500000|2025-10-22 00:05:00|1408|1406|1401|1396|1412|1409.25|1397|1392|63
1761091800000|2025-10-22 00:10:00|1401.25|1396.25|1410|1408|1412.5|1408|1393.75|1391.25|48
1761092100000|2025-10-22 00:15:00|1410.25|1405.25|1422.75|1417.75|1423.25|1418.25|1407.75|1404|29
1761092400000|2025-10-22 00:20:00|1422.5|1417.5|1418.5|1416.5|1423.25|1420.25|1414|1409|25
1761092700000|2025-10-22 00:25:00|1419.5|1414.5|1419.5|1414.5|1424.25|1421|1415.5|1410.5|38
1761093000000|2025-10-22 00:30:00|1419.25|1414.25|1426|1421|1427.75|1422.75|1419.25|1414.25|9
1761093300000|2025-10-22 00:35:00|1426.25|1421.25|1424.75|1419.75|1428.75|1423.75|1422.25|1417.25|6
1761093600000|2025-10-22 00:40:00|1425|1420|1420.25|1415.25|1425.25|1420.25|1416.5|1412.75|7
1761093900000|2025-10-22 00:45:00|1419|1417|1423|1418|1426.25|1423.25|1419|1415|5
1761094200000|2025-10-22 00:50:00|1422.75|1417.75|1420.75|1415.75|1423.25|1418.5|1420.25|1415.25|1
1761094500000|2025-10-22 00:55:00|1420.5|1415.5|1419.5|1414.5|1420.75|1416|1415.5|1411.75|4
1761094800000|2025-10-22 01:00:00|1419.25|1414.25|1426.5|1421.5|1428.75|1425|1416.5|1412.75|10
1761095100000|2025-10-22 01:05:00|1426.75|1421.75|1434.75|1429.75|1435.75|1432|1426.5|1421.5|16
1761095400000|2025-10-22 01:10:00|1434.5|1429.5|1434.5|1432.5|1435.75|1432.5|1429.25|1426.75|6
1761095700000|2025-10-22 01:15:00|1434.25|1432.25|1430.5|1428.5|1435.75|1432.75|1429|1424.75|7
1761096000000|2025-10-22 01:20:00|1431.75|1426.75|1428.5|1426.5|1432.5|1428.5|1425.5|1422.25|7
1761096300000|2025-10-22 01:25:00|1428.25|1426.25|1433|1428|1433.25|1429.5|1426.5|1422.75|4
1761096600000|2025-10-22 01:30:00|1432.75|1427.75|1435.5|1430.5|1435.75|1430.75|1432.25|1427.25|7
1761096900000|2025-10-22 01:35:00|1435|1430|1429.5|1427.5|1435.75|1433.25|1429.5|1426.25|8
1761097200000|2025-10-22 01:40:00|1431.25|1426.25|1431.25|1426.25|1433.25|1430|1426.5|1422.75|8
1761097500000|2025-10-22 01:45:00|1430|1428|1431.75|1426.75|1434.25|1431|1429|1425|16
1761097800000|2025-10-22 01:50:00|1430|1428|1427.75|1422.75|1432.25|1429|1426.5|1422.75|4
1761098100000|2025-10-22 01:55:00|1428|1423|1429.5|1427.5|1430.75|1427.5|1426|1422.25|4
1761098400000|2025-10-22 02:00:00|1429.75|1427.75|1432.5|1427.5|1433.25|1429.5|1429|1424.25|3
1761098700000|2025-10-22 02:05:00|1432.25|1427.25|1442.25|1437.25|1442.25|1438.75|1432|1427.25|6
1761099000000|2025-10-22 02:10:00|1441|1439|1443.5|1438.5|1446.25|1442.5|1440.75|1438.25|18
1761099300000|2025-10-22 02:15:00|1443.75|1438.75|1442.5|1437.5|1445|1440.5|1440|1436.25|7
1761099600000|2025-10-22 02:20:00|1442.25|1437.25|1440|1438|1442.75|1438.5|1439|1435|2
1761099900000|2025-10-22 02:25:00|1441.25|1436.25|1440.75|1435.75|1441.25|1438.75|1437.25|1435|5
1761100200000|2025-10-22 02:30:00|1440.25|1435.25|1441.75|1436.75|1442.25|1438.5|1438.5|1434.5|3
1761100500000|2025-10-22 02:35:00|1441.5|1436.5|1441.5|1436.5|1443.25|1440.25|1439.5|1436.5|5
1761100800000|2025-10-22 02:40:00|1441.75|1436.75|1443|1438|1443.25|1439.5|1440.5|1436.75|0
1761101100000|2025-10-22 02:45:00|1443.25|1438.25|1446.75|1441.75|1447.25|1444.5|1442.5|1437.5|8
1761101400000|2025-10-22 02:50:00|1445|1443|1443|1441|1446.75|1443.75|1442.5|1440.25|18
1761101700000|2025-10-22 02:55:00|1443.25|1441.25|1441|1439|1446.25|1443|1441|1437.75|4
1761102000000|2025-10-22 03:00:00|1442.75|1437.75|1441.25|1436.25|1443|1438.5|1439.5|1435.75|1
1761102300000|2025-10-22 03:05:00|1441|1436|1442.75|1437.75|1443.75|1440|1440.5|1435.75|1
1761102600000|2025-10-22 03:10:00|1442.5|1437.5|1444.5|1442.5|1446|1442.5|1442.5|1437.5|9
1761102900000|2025-10-22 03:15:00|1445.75|1440.75|1442.5|1440.5|1446.25|1443|1442.5|1439.25|1
1761103200000|2025-10-22 03:20:00|1443.5|1438.5|1443.25|1438.25|1443.5|1439.5|1440|1436.5|4
1761103500000|2025-10-22 03:25:00|1443.5|1438.5|1443.25|1438.25|1444|1440|1441.5|1437.75|0
1761103800000|2025-10-22 03:30:00|1443.5|1438.5|1452.75|1447.75|1452.75|1449.5|1442|1438.25|14
1761104100000|2025-10-22 03:35:00|1452.25|1447.25|1448|1446|1455.25|1452|1447|1443.25|21
1761104400000|2025-10-22 03:40:00|1449.75|1444.75|1450.25|1445.25|1453.25|1449|1447|1443.25|8
1761104700000|2025-10-22 03:45:00|1448.5|1446.5|1451.5|1446.5|1455.25|1450.5|1448.5|1444.5|9
1761105000000|2025-10-22 03:50:00|1451|1446|1451.5|1446.5|1453.25|1450|1449.5|1445.75|12
1761105300000|2025-10-22 03:55:00|1451.75|1446.75|1448.75|1446.75|1452.25|1449|1448.75|1445.75|1
1761105600000|2025-10-22 04:00:00|1449.75|1444.75|1451.5|1446.5|1453.25|1449.5|1446.75|1443.75|20
1761105900000|2025-10-22 04:05:00|1451.25|1446.25|1449|1447|1454.75|1451.25|1449|1445.25|13
1761106200000|2025-10-22 04:10:00|1448.75|1446.75|1446.25|1441.25|1448.75|1446.75|1442.5|1438.5|25
1761106500000|2025-10-22 04:15:00|1446|1441|1441.5|1439.5|1447.75|1443|1441.5|1437.75|18
1761106800000|2025-10-22 04:20:00|1442.75|1437.75|1439.75|1434.75|1442.75|1439|1437.25|1434.25|10
1761107100000|2025-10-22 04:25:00|1439.25|1434.25|1438.25|1436.25|1440.5|1436.5|1437|1433.75|2
1761107400000|2025-10-22 04:30:00|1438|1436|1441.75|1439.75|1443.25|1439.75|1437.75|1435.75|3
1761107700000|2025-10-22 04:35:00|1442|1440|1443|1441|1445.5|1442|1441.75|1439.25|3
1761108000000|2025-10-22 04:40:00|1444.75|1439.75|1445.25|1443.25|1448|1444|1443.5|1439.75|2
1761108300000|2025-10-22 04:45:00|1444.25|1442.25|1443.5|1438.5|1444.75|1442.75|1441.75|1438.5|2
1761108600000|2025-10-22 04:50:00|1442.5|1440.5|1443.5|1441.5|1445.5|1441.5|1442.5|1439.25|1
1761108900000|2025-10-22 04:55:00|1443.25|1441.25|1443.25|1441.25|1443.5|1441.5|1443.25|1441.25|0
1761109200000|2025-10-22 05:00:00|1443.5|1441.5|1444.25|1442.25|1446.25|1442.5|1443.25|1440.25|1
1761109500000|2025-10-22 05:05:00|1444|1442|1447|1445|1448.75|1446.25|1444|1441.25|7
1761109800000|2025-10-22 05:10:00|1446.75|1444.75|1451.75|1449.75|1453.25|1449.75|1446.25|1442.75|16
1761110100000|2025-10-22 05:15:00|1451.25|1449.25|1452.25|1450.25|1454.25|1452|1450.5|1447.75|14
1761110400000|2025-10-22 05:20:00|1452.5|1450.5|1451.25|1446.25|1453.25|1451.25|1446.5|1443.75|15
1761110700000|2025-10-22 05:25:00|1450|1448|1447|1445|1451.75|1448.75|1446|1441.5|4
1761111000000|2025-10-22 05:30:00|1448.75|1443.75|1447.25|1442.25|1449.5|1445.5|1445.25|1442.25|1
1761111300000|2025-10-22 05:35:00|1445.5|1443.5|1445|1443|1447.25|1443.5|1443|1439.75|6
1761111600000|2025-10-22 05:40:00|1444.75|1442.75|1447.75|1445.75|1448.75|1445.75|1444.75|1441.75|16
1761111900000|2025-10-22 05:45:00|1449|1447|1448.5|1446.5|1451.25|1448|1448|1444.25|5
1761112200000|2025-10-22 05:50:00|1448.75|1446.75|1453|1451|1454.25|1451.25|1448.25|1446.25|13
1761112500000|2025-10-22 05:55:00|1453.25|1451.25|1450|1448|1453.75|1451.25|1448.75|1446.75|9
1761112800000|2025-10-22 06:00:00|1448.75|1443.75|1450.5|1445.5|1451.25|1447.5|1444|1440.75|17
1761113100000|2025-10-22 06:05:00|1450.75|1445.75|1451.5|1449.5|1452.75|1449.75|1449.5|1445.75|3
1761113400000|2025-10-22 06:10:00|1451.75|1449.75|1455.75|1453.75|1457.75|1454|1451.75|1448.75|9
1761113700000|2025-10-22 06:15:00|1456.25|1454.25|1453.75|1451.75|1456.75|1454.5|1453.5|1450.25|14
1761114000000|2025-10-22 06:20:00|1454|1452|1454.25|1452.25|1457.75|1455.25|1453.75|1450.75|7
1761114300000|2025-10-22 06:25:00|1454.5|1452.5|1457.75|1455.75|1458.25|1456|1454.5|1452.5|8
1761114600000|2025-10-22 06:30:00|1457.5|1455.5|1458|1456|1461.25|1457.75|1456.75|1454.75|6
1761114900000|2025-10-22 06:35:00|1458.5|1456.5|1460|1458|1462.25|1459|1457.75|1455.75|9
1761115200000|2025-10-22 06:40:00|1459.75|1457.75|1463.5|1461.5|1465.75|1463.75|1459.75|1457.75|38
1761115500000|2025-10-22 06:45:00|1464|1462|1463.75|1461.75|1465.75|1463.25|1461|1457.75|9
1761115800000|2025-10-22 06:50:00|1464|1462|1462.5|1460.5|1465.25|1462.25|1461|1457.75|5
1761116100000|2025-10-22 06:55:00|1462.25|1460.25|1455.25|1453.25|1462.5|1460.5|1455.25|1453.25|17
1761116400000|2025-10-22 07:00:00|1455|1453|1447|1445|1455.5|1453.5|1446.5|1444.5|34
1761116700000|2025-10-22 07:05:00|1446.75|1444.75|1442.25|1437.25|1450|1448|1437.5|1433.75|40
1761117000000|2025-10-22 07:10:00|1441.75|1436.75|1445.5|1443.5|1449.75|1446.75|1440|1436.75|18
1761117300000|2025-10-22 07:15:00|1446.75|1441.75|1447|1445|1449.25|1445.5|1444.75|1441.75|20
1761117600000|2025-10-22 07:20:00|1448.25|1443.25|1442.5|1440.5|1449|1447|1441.5|1438.25|16
1761117900000|2025-10-22 07:25:00|1444.25|1439.25|1445.25|1440.25|1447.25|1444|1442.5|1439.25|2
1761118200000|2025-10-22 07:30:00|1445.5|1440.5|1444.75|1439.75|1450.25|1447|1442.25|1439.25|16
1761118500000|2025-10-22 07:35:00|1445|1440|1443.25|1438.25|1446.25|1442.5|1441.5|1438.25|11
1761118800000|2025-10-22 07:40:00|1443.5|1438.5|1442.25|1437.25|1444.75|1441.5|1440.5|1437.25|2
1761119100000|2025-10-22 07:45:00|1440.5|1438.5|1441.25|1436.25|1445.75|1442|1439.5|1436.25|6
1761119400000|2025-10-22 07:50:00|1439.5|1437.5|1440|1438|1443.25|1439.5|1439.5|1436.25|2
1761119700000|2025-10-22 07:55:00|1439.75|1437.75|1441.75|1439.75|1442|1440|1437|1433.75|12
1761120000000|2025-10-22 08:00:00|1442|1440|1436.75|1434.75|1443|1441|1436|1433.25|6
1761120300000|2025-10-22 08:05:00|1437|1435|1433.5|1428.5|1437.75|1435|1430.5|1427.25|39
1761120600000|2025-10-22 08:10:00|1433.25|1428.25|1429.75|1424.75|1433.75|1430.5|1425.25|1422.25|19
1761120900000|2025-10-22 08:15:00|1429|1424|1427.25|1422.25|1429.5|1424.5|1420.75|1416.25|31
1761121200000|2025-10-22 08:20:00|1427.5|1422.5|1427|1425|1436.25|1433|1425|1420.75|28
1761121500000|2025-10-22 08:25:00|1427.25|1425.25|1429|1424|1431.25|1427.75|1426|1422.75|18
1761121800000|2025-10-22 08:30:00|1428.5|1423.5|1434|1432|1435.75|1432.75|1428|1423.5|7
1761122100000|2025-10-22 08:35:00|1435.75|1430.75|1430.25|1425.25|1435.75|1432.75|1428.5|1424.75|11
1761122400000|2025-10-22 08:40:00|1429|1427|1427.75|1425.75|1430.75|1427|1422|1418.75|16
1761122700000|2025-10-22 08:45:00|1427.25|1422.25|1432.75|1430.75|1434.25|1432.25|1426.75|1422.25|20
1761123000000|2025-10-22 08:50:00|1432.5|1430.5|1432.5|1430.5|1432.75|1430.75|1427.75|1425.75|15
1761123300000|2025-10-22 08:55:00|1432.25|1430.25|1425|1423|1433.25|1431.25|1423.25|1421.25|38
1761123600000|2025-10-22 09:00:00|1424.75|1422.75|1433|1431|1435.5|1433.5|1424.5|1421.75|44
1761123900000|2025-10-22 09:05:00|1432.75|1430.75|1430.5|1428.5|1434.75|1432.25|1429.75|1427.25|9
1761124200000|2025-10-22 09:10:00|1430.25|1428.25|1425.75|1423.75|1430.25|1428.25|1423.25|1421.25|19
1761124500000|2025-10-22 09:15:00|1426|1424|1423|1421|1427.5|1425.5|1421.25|1419.25|16
1761124800000|2025-10-22 09:20:00|1422.75|1420.75|1423.25|1421.25|1424.75|1422.75|1419.75|1417.75|21
1761125100000|2025-10-22 09:25:00|1423.75|1421.75|1435.25|1430.25|1435.5|1433.5|1423.75|1421.75|18
1761125400000|2025-10-22 09:30:00|1434.75|1429.75|1433.25|1428.25|1435.25|1432.5|1432|1428.25|7
1761125700000|2025-10-22 09:35:00|1437.75|1435.75|1438.25|1433.25|1441.75|1438|1437|1432.5|49
1761126000000|2025-10-22 09:40:00|1437.75|1432.75|1431.5|1429.5|1439.25|1434.25|1431.5|1427.5|18
1761126300000|2025-10-22 09:45:00|1431.75|1429.75|1433.5|1431.5|1435.75|1432.25|1431.5|1428.25|8
1761126600000|2025-10-22 09:50:00|1434.5|1429.5|1434.75|1429.75|1435.75|1432|1432.5|1428.75|3
1761126900000|2025-10-22 09:55:00|1432.75|1430.75|1435|1433|1438|1436|1432.5|1428.5|10
1761127200000|2025-10-22 10:00:00|1436.75|1431.75|1433.75|1431.75|1437.75|1434|1431.75|1428.75|5
1761127500000|2025-10-22 10:05:00|1433.5|1431.5|1435.75|1430.75|1436.75|1433|1431.25|1427.75|5
1761127800000|2025-10-22 10:10:00|1436.25|1431.25|1438|1436|1439.75|1436.5|1432|1428.75|5
1761128100000|2025-10-22 10:15:00|1437.5|1435.5|1443.75|1438.75|1445.75|1442.5|1437|1433.25|16
1761128400000|2025-10-22 10:20:00|1442.5|1440.5|1449.75|1444.75|1450.25|1447.25|1442|1438.75|18
1761128700000|2025-10-22 10:25:00|1448|1446|1447|1445|1451.25|1448|1445|1442.75|23
1761129000000|2025-10-22 10:30:00|1447.25|1445.25|1443.5|1441.5|1449.25|1445.5|1442.5|1439.25|6
1761129300000|2025-10-22 10:35:00|1445.25|1440.25|1435.75|1433.75|1445.75|1442|1433.75|1431.25|26
1761129600000|2025-10-22 10:40:00|1435.5|1433.5|1432.75|1430.75|1438.5|1435|1426|1424|22
1761129900000|2025-10-22 10:45:00|1432.5|1430.5|1434.25|1432.25|1436.75|1434.75|1431.5|1429.25|12
1761130200000|2025-10-22 10:50:00|1434.5|1432.5|1423.75|1421.75|1434.5|1432.5|1423.75|1421.25|27
1761130500000|2025-10-22 10:55:00|1423.5|1421.5|1425.75|1420.75|1427|1423|1420.5|1417.25|15
1761130800000|2025-10-22 11:00:00|1423|1421|1426|1424|1428.25|1425.25|1418|1414.25|35
1761131100000|2025-10-22 11:05:00|1427.25|1422.25|1428|1426|1434.75|1431.75|1426|1422.25|24
1761131400000|2025-10-22 11:10:00|1428.75|1423.75|1431.75|1429.75|1432.25|1429.75|1424.75|1422.75|31
1761131700000|2025-10-22 11:15:00|1430.75|1428.75|1430.5|1428.5|1432.75|1429.5|1428.5|1424.75|12
1761132000000|2025-10-22 11:20:00|1431.75|1426.75|1434.5|1432.5|1437.75|1435.75|1430.5|1426.75|43
1761132300000|2025-10-22 11:25:00|1434.75|1432.75|1427.25|1425.25|1437.75|1434.75|1426.25|1424.25|17
1761132600000|2025-10-22 11:30:00|1427.5|1425.5|1429.75|1427.75|1431|1429|1426.75|1424.75|4
1761132900000|2025-10-22 11:35:00|1429.5|1427.5|1430|1428|1435|1433|1428.25|1426.25|12
1761133200000|2025-10-22 11:40:00|1429.75|1427.75|1431.25|1429.25|1431.25|1429.25|1425.75|1423.75|11
1761133500000|2025-10-22 11:45:00|1431|1429|1428.5|1426.5|1433.25|1431.25|1427.75|1425.75|8
1761133800000|2025-10-22 11:50:00|1430.25|1425.25|1428.25|1426.25|1432.25|1428.5|1424.75|1422.75|17
1761134100000|2025-10-22 11:55:00|1428|1426|1426.5|1424.5|1428.25|1426.25|1423.75|1421.75|14
1761134400000|2025-10-22 12:00:00|1426.75|1424.75|1428|1426|1429|1427|1422.25|1420.25|49
1761134700000|2025-10-22 12:05:00|1427.75|1425.75|1424.25|1422.25|1428.5|1426.5|1423.75|1421.75|3
1761135000000|2025-10-22 12:10:00|1424.5|1422.5|1423.75|1421.75|1425|1423|1422|1420|26
1761135300000|2025-10-22 12:15:00|1424|1422|1426.25|1424.25|1426.75|1424.25|1423.25|1421.25|8
1761135600000|2025-10-22 12:20:00|1426|1424|1425.75|1423.75|1426|1424|1422|1420|17
1761135900000|2025-10-22 12:25:00|1425.5|1423.5|1431.25|1429.25|1432.25|1429.5|1424.75|1422.75|25
1761136200000|2025-10-22 12:30:00|1434.5|1429.5|1426.75|1424.75|1434.5|1431.75|1426.75|1424.75|51
1761136500000|2025-10-22 12:35:00|1427|1425|1432.75|1430.75|1433.75|1431.5|1424|1420.75|25
1761136800000|2025-10-22 12:40:00|1432.5|1430.5|1431.25|1429.25|1433.25|1431.25|1430.5|1428.25|19
1761137100000|2025-10-22 12:45:00|1431.5|1429.5|1437|1435|1439.5|1437.5|1431.25|1429.25|33
1761137400000|2025-10-22 12:50:00|1436.75|1434.75|1436.75|1434.75|1438.25|1436.25|1432.75|1430.75|44
1761137700000|2025-10-22 12:55:00|1437|1435|1434.75|1432.75|1438.25|1436.25|1432.25|1429.25|8
1761138000000|2025-10-22 13:00:00|1434.5|1432.5|1445.25|1443.25|1445.75|1443.5|1434.5|1432.5|51
1761138300000|2025-10-22 13:05:00|1445.5|1443.5|1444.25|1442.25|1449|1445.5|1442.25|1438.75|35
1761138600000|2025-10-22 13:10:00|1444|1442|1455.25|1453.25|1455.25|1453.25|1444|1442|76
1761138900000|2025-10-22 13:15:00|1455|1453|1459.75|1457.75|1462.75|1460.75|1451.75|1449.75|122
1761139200000|2025-10-22 13:20:00|1460|1458|1458.5|1456.5|1463.25|1460.25|1454.75|1452.75|53
1761139500000|2025-10-22 13:25:00|1459.5|1457.5|1459|1457|1465.5|1463.5|1458.25|1455.75|70
1761139800000|2025-10-22 13:30:00|1458.75|1456.75|1455.75|1453.75|1458.75|1456.75|1448.75|1446.75|63
1761140100000|2025-10-22 13:35:00|1455.5|1453.5|1469.75|1467.75|1470.25|1468.25|1454.25|1451.25|47
1761140400000|2025-10-22 13:40:00|1469.5|1467.5|1463.5|1461.5|1471.25|1468.75|1462.75|1460.75|60
1761140700000|2025-10-22 13:45:00|1463.25|1461.25|1460.5|1458.5|1468.75|1465|1458|1456|100
1761141000000|2025-10-22 13:50:00|1460.75|1458.75|1464.5|1462.5|1465.25|1463.25|1458.75|1456.75|35
1761141300000|2025-10-22 13:55:00|1464.75|1462.75|1457|1455|1465|1463|1456.5|1454.5|37
1761141600000|2025-10-22 14:00:00|1457.75|1455.75|1458.75|1453.75|1466.25|1463.25|1456|1451.25|81
1761141900000|2025-10-22 14:05:00|1457|1455|1452.25|1450.25|1458.75|1455.25|1451|1448.25|48
1761142200000|2025-10-22 14:10:00|1452|1450|1451.75|1449.75|1454.25|1451|1449.5|1446.75|27
1761142500000|2025-10-22 14:15:00|1452|1450|1455.5|1453.5|1457.5|1455.5|1450.75|1448.25|30
1761142800000|2025-10-22 14:20:00|1455.75|1453.75|1451.5|1449.5|1456.25|1454.25|1449.75|1447.25|30
1761143100000|2025-10-22 14:25:00|1450.5|1448.5|1453.75|1451.75|1455.5|1453.5|1450.5|1448.5|36
1761143400000|2025-10-22 14:30:00|1453.5|1451.5|1452.5|1450.5|1455.5|1453.5|1451|1448.25|64
1761143700000|2025-10-22 14:35:00|1454.25|1449.25|1445.75|1443.75|1455.25|1453.25|1445.25|1442.25|27
1761144000000|2025-10-22 14:40:00|1446.5|1444.5|1444|1442|1449.75|1447.5|1440.25|1437.25|37
1761144300000|2025-10-22 14:45:00|1444.5|1442.5|1442|1440|1445|1443|1438.5|1435.75|32
1761144600000|2025-10-22 14:50:00|1442.5|1440.5|1439.75|1434.75|1447.25|1444|1438|1434.75|34
1761144900000|2025-10-22 14:55:00|1438.5|1436.5|1442.75|1440.75|1444.25|1441.25|1437.25|1434.25|8
1761145200000|2025-10-22 15:00:00|1443.25|1441.25|1447.75|1445.75|1449.75|1446.5|1442.5|1439.75|41
1761145500000|2025-10-22 15:05:00|1447.5|1445.5|1450.75|1448.75|1452.25|1450.25|1446|1442.75|7
1761145800000|2025-10-22 15:10:00|1451|1449|1446.25|1444.25|1451|1449|1445|1443|16
1761146100000|2025-10-22 15:15:00|1446.5|1444.5|1445.5|1443.5|1447.25|1445.25|1445|1443|15
1761146400000|2025-10-22 15:20:00|1445.75|1443.75|1445.75|1443.75|1453|1451|1444|1441.25|41
1761146700000|2025-10-22 15:25:00|1445.5|1443.5|1444.75|1439.75|1448.75|1445.5|1443.5|1439.75|23
1761147000000|2025-10-22 15:30:00|1445.25|1440.25|1444.25|1442.25|1445.25|1442.5|1441.5|1438.75|16
1761147300000|2025-10-22 15:35:00|1444.5|1442.5|1443.75|1441.75|1447.25|1445|1443.25|1441.25|20
1761147600000|2025-10-22 15:40:00|1444|1442|1444.5|1442.5|1446.75|1444.75|1443.5|1441.5|15
1761147900000|2025-10-22 15:45:00|1444.75|1442.75|1449|1447|1449.75|1447.75|1444.75|1442.75|9
1761148200000|2025-10-22 15:50:00|1448.5|1446.5|1448.75|1446.75|1450.5|1448.5|1447.25|1445.25|10
1761148500000|2025-10-22 15:55:00|1449|1447|1447|1445|1452.25|1450.25|1446.5|1444.5|16
1761148800000|2025-10-22 16:00:00|1446.75|1444.75|1443.25|1441.25|1447.25|1445.25|1443|1441|36
1761149100000|2025-10-22 16:05:00|1442.5|1440.5|1440.5|1438.5|1444|1442|1439.75|1436.75|27
1761149400000|2025-10-22 16:10:00|1441.75|1436.75|1440.5|1438.5|1441.75|1438.75|1436.5|1434.5|32
1761149700000|2025-10-22 16:15:00|1440.75|1438.75|1448.5|1446.5|1448.5|1446.5|1440.75|1438.75|29
1761150000000|2025-10-22 16:20:00|1448.25|1446.25|1447|1445|1449.75|1446.25|1445|1442.25|13
1761150300000|2025-10-22 16:25:00|1447.75|1445.75|1450.75|1448.75|1452.25|1450.25|1447.25|1445.25|45
1761150600000|2025-10-22 16:30:00|1450.5|1448.5|1451.25|1449.25|1453|1451|1441|1439|98
1761150900000|2025-10-22 16:35:00|1451.5|1449.5|1454.5|1452.5|1456.25|1454.25|1446|1444|91
1761151200000|2025-10-22 16:40:00|1454.25|1452.25|1460.25|1458.25|1462|1460|1454.25|1451.25|71
1761151500000|2025-10-22 16:45:00|1460|1458|1456.75|1454.75|1462|1460|1455.5|1453.5|47
1761151800000|2025-10-22 16:50:00|1457|1455|1463.5|1461.5|1464.75|1462.75|1455.5|1453.5|42
1761152100000|2025-10-22 16:55:00|1463.75|1461.75|1460|1458|1465.75|1463.75|1458.25|1456.25|102
1761152400000|2025-10-22 17:00:00|1459.5|1457.5|1456|1454|1459.75|1457.75|1455|1453|33
1761152700000|2025-10-22 17:05:00|1455.25|1453.25|1458.5|1456.5|1458.5|1456.5|1454|1451.25|20
1761153000000|2025-10-22 17:10:00|1458.75|1456.75|1455|1453|1460.25|1457|1454.25|1451.25|26
1761153300000|2025-10-22 17:15:00|1455.25|1453.25|1457|1455|1457.5|1455.5|1453.75|1451.75|8
1761153600000|2025-10-22 17:20:00|1457.25|1455.25|1455.25|1453.25|1458.5|1456.5|1454|1452|13
1761153900000|2025-10-22 17:25:00|1455.5|1453.5|1456.75|1454.75|1456.75|1454.75|1453|1450.25|21
1761154200000|2025-10-22 17:30:00|1457.25|1455.25|1456|1454|1457.25|1455.25|1452.25|1449.75|26
1761154500000|2025-10-22 17:35:00|1455.75|1453.75|1452.75|1450.75|1457.25|1454.25|1452.5|1450.5|23
1761154800000|2025-10-22 17:40:00|1453|1451|1450.25|1448.25|1453.5|1451.5|1448|1446|34
1761155100000|2025-10-22 17:45:00|1450.5|1448.5|1454|1452|1456.5|1454.5|1448.5|1446.5|28
1761155400000|2025-10-22 17:50:00|1454.25|1452.25|1448.75|1446.75|1455|1453|1448.75|1446.75|25
1761155700000|2025-10-22 17:55:00|1448.5|1446.5|1452|1450|1453|1451|1448.5|1446.5|24
1761156000000|2025-10-22 18:00:00|1451.75|1449.75|1454|1452|1454.25|1452.25|1451.5|1449.5|6
1761156300000|2025-10-22 18:05:00|1453.75|1451.75|1452.75|1450.75|1454.75|1452.75|1452.25|1450.25|11
1761156600000|2025-10-22 18:10:00|1453|1451|1454.5|1452.5|1455|1453|1452|1450|11
1761156900000|2025-10-22 18:15:00|1454.25|1452.25|1452.75|1450.75|1455|1453|1451.75|1449.75|12
1761157200000|2025-10-22 18:20:00|1453.25|1451.25|1457.25|1455.25|1457.25|1455.25|1453.25|1451.25|5
1761157500000|2025-10-22 18:25:00|1457|1455|1456.75|1454.75|1457.25|1455.25|1454.75|1452.75|9
1761157800000|2025-10-22 18:30:00|1457|1455|1459.75|1457.75|1459.75|1457.75|1456.5|1454.5|8
1761158100000|2025-10-22 18:35:00|1460|1458|1463.25|1461.25|1463.25|1461.25|1459.75|1457.75|23
1761158400000|2025-10-22 18:40:00|1463|1461|1462|1460|1463|1461|1460.5|1458.5|5
1761158700000|2025-10-22 18:45:00|1462.25|1460.25|1462.5|1460.5|1462.5|1460.5|1461.25|1459.25|4
1761159000000|2025-10-22 18:50:00|1462.25|1460.25|1458.75|1456.75|1462.5|1460.5|1458|1456|20
1761159300000|2025-10-22 18:55:00|1458.5|1456.5|1459.75|1457.75|1460|1458|1458.25|1456.25|5
1761159600000|2025-10-22 19:00:00|1459.5|1457.5|1465.75|1463.75|1466.5|1464.5|1459.25|1457.25|20
1761159900000|2025-10-22 19:05:00|1465.5|1463.5|1468.5|1466.5|1469|1467|1464.25|1462.25|12
1761160200000|2025-10-22 19:10:00|1468.25|1466.25|1474|1472|1474.25|1472.25|1468.25|1466.25|36
1761160500000|2025-10-22 19:15:00|1474.25|1472.25|1474|1472|1474.25|1472.25|1471|1469|27
1761160800000|2025-10-22 19:20:00|1474.25|1472.25|1482.75|1480.75|1483.75|1481.75|1474.25|1472.25|81
1761161100000|2025-10-22 19:25:00|1483|1481|1520.25|1518.25|1521.75|1518.5|1483|1481|234
1761161400000|2025-10-22 19:30:00|1520.5|1518.5|1525.25|1523.25|1543.25|1539|1508|1506|214
1761161700000|2025-10-22 19:35:00|1524.75|1522.75|1533.5|1531.5|1534.5|1532.5|1520|1516.75|102
1761162000000|2025-10-22 19:40:00|1533.75|1531.75|1519.75|1517.75|1534|1532|1519.75|1516.75|97
1761162300000|2025-10-22 19:45:00|1520|1518|1508.5|1506.5|1522|1518|1507.75|1502.75|103
1761162600000|2025-10-22 19:50:00|1512.25|1507.25|1509|1504|1513.5|1508.5|1505|1502.5|63
1761162900000|2025-10-22 19:55:00|1509.25|1504.25|1511.5|1506.5|1515.5|1510.5|1507.75|1504.25|47
1761163200000|2025-10-22 20:00:00|1511.75|1506.75|1512.5|1510.5|1515|1513|1507.5|1504.25|25
1761163500000|2025-10-22 20:05:00|1514|1512|1515.75|1513.75|1517.25|1514.25|1511.5|1509.5|30
1761163800000|2025-10-22 20:10:00|1516.5|1514.5|1516.75|1514.75|1519.75|1517.75|1515.5|1512.75|22
1761164100000|2025-10-22 20:15:00|1517|1515|1509|1507|1518.25|1515.75|1507.75|1505.75|42
1761164400000|2025-10-22 20:20:00|1509.25|1507.25|1504.25|1502.25|1509.75|1507.75|1504.25|1502.25|10
1761164700000|2025-10-22 20:25:00|1504.5|1502.5|1508.75|1506.75|1510.75|1507.5|1504|1502|30
1761165000000|2025-10-22 20:30:00|1509|1507|1517.25|1515.25|1519.25|1517.25|1508.25|1505.75|20
1761165300000|2025-10-22 20:35:00|1517.5|1515.5|1511|1509|1519.75|1517|1510.5|1507.25|31
1761165600000|2025-10-22 20:40:00|1511.25|1509.25|1514|1512|1516.25|1513.75|1511|1509|25
1761165900000|2025-10-22 20:45:00|1514.5|1512.5|1507.5|1502.5|1514.5|1512.5|1503|1499.25|62
1761166200000|2025-10-22 20:50:00|1507.25|1502.25|1508|1506|1510.75|1507|1503.25|1500.75|23
1761166500000|2025-10-22 20:55:00|1509.25|1504.25|1511.5|1509.5|1512.75|1510|1506|1502.75|11
1761170400000|2025-10-22 22:00:00|1513.25|1508.25|1512|1507|1520.25|1515.25|1511.75|1506.75|0
1761170700000|2025-10-22 22:05:00|1510.75|1505.75|1504.75|1499.75|1510.75|1505.75|1500|1496.75|11
1761171000000|2025-10-22 22:10:00|1505|1500|1503.75|1498.75|1505.25|1500.5|1499.25|1494.75|10
1761171300000|2025-10-22 22:15:00|1504|1499|1511|1506|1511|1507.25|1502.5|1498.75|10
1761171600000|2025-10-22 22:20:00|1510.5|1505.5|1511.25|1506.25|1511.25|1506.25|1505.5|1501|4
1761171900000|2025-10-22 22:25:00|1509|1507|1520.75|1515.75|1521|1516|1507.75|1504.75|19
1761172200000|2025-10-22 22:30:00|1520|1515|1516.75|1511.75|1522|1517.5|1514.5|1511.25|9
1761172500000|2025-10-22 22:35:00|1517|1512|1528|1526|1529.25|1526|1516.75|1511.75|19
1761172800000|2025-10-22 22:40:00|1528.25|1526.25|1524|1519|1531.25|1526.25|1520|1516|16
1761173100000|2025-10-22 22:45:00|1524.25|1519.25|1525.75|1520.75|1528.25|1525.25|1523.5|1519|25
1761173400000|2025-10-22 22:50:00|1526|1521|1526.75|1521.75|1530|1525|1524|1519.25|9
1761173700000|2025-10-22 22:55:00|1527.5|1522.5|1527.25|1522.25|1528|1524.75|1523.25|1518.25|5
1761174000000|2025-10-22 23:00:00|1527.75|1522.75|1533.25|1528.25|1535.25|1533.25|1526.25|1521.25|29
1761174300000|2025-10-22 23:05:00|1532.25|1530.25|1526.5|1521.5|1533.25|1530.25|1526|1521|6
1761174600000|2025-10-22 23:10:00|1526.25|1521.25|1525.75|1520.75|1527|1522|1522.5|1518.25|9
1761174900000|2025-10-22 23:15:00|1525.25|1520.25|1514.25|1512.25|1525.25|1520.25|1514|1511.75|13
1761175200000|2025-10-22 23:20:00|1517|1512|1521.75|1516.75|1526.25|1521.25|1516|1512|14
1761175500000|2025-10-22 23:25:00|1521.5|1516.5|1521|1516|1521.75|1516.75|1520.5|1515.5|2
1761175800000|2025-10-22 23:30:00|1520.75|1515.75|1518.75|1513.75|1520.75|1515.75|1515|1510.5|4
1761176100000|2025-10-22 23:35:00|1518.5|1513.5|1508.5|1503.5|1519.25|1514.25|1508|1503.5|28
1761176400000|2025-10-22 23:40:00|1503.5|1501.5|1505.5|1500.5|1509|1504|1502|1498.25|40
1761176700000|2025-10-22 23:45:00|1505.75|1500.75|1507.75|1502.75|1508.75|1504.5|1505.25|1500.25|8
1761177000000|2025-10-22 23:50:00|1507.5|1502.5|1510|1505|1510.75|1507.75|1507.25|1502.25|4
1761177300000|2025-10-22 23:55:00|1509.75|1504.75|1510.5|1505.5|1510.75|1507.5|1509.5|1504.5|4
1761177600000|2025-10-23 00:00:00|1510.25|1505.25|1517.5|1512.5|1519|1514|1504|1499.75|11
1761177900000|2025-10-23 00:05:00|1517|1512|1510.25|1505.25|1517|1512|1507.5|1503.5|5
1761178200000|2025-10-23 00:10:00|1510|1505|1508.75|1503.75|1512.25|1508.5|1506|1502.75|4
1761178500000|2025-10-23 00:15:00|1506.75|1504.75|1505.25|1503.25|1509|1506|1503|1499.75|15
1761178800000|2025-10-23 00:20:00|1505|1503|1485.75|1480.75|1506.75|1504|1481|1477|70
1761179100000|2025-10-23 00:25:00|1484.25|1479.25|1489.25|1487.25|1490.25|1487.25|1482.5|1478.75|21
1761179400000|2025-10-23 00:30:00|1489.5|1487.5|1493.5|1491.5|1496.75|1493.25|1488|1484.25|9
1761179700000|2025-10-23 00:35:00|1493.25|1491.25|1492.25|1487.25|1496.25|1493|1491|1486.5|6
1761180000000|2025-10-23 00:40:00|1491|1489|1494.5|1489.5|1494.75|1489.75|1491|1486.5|2
1761180300000|2025-10-23 00:45:00|1493.5|1491.5|1497.25|1495.25|1497.25|1495.25|1492|1489.75|9
1761180600000|2025-10-23 00:50:00|1497.5|1495.5|1501.75|1496.75|1502.75|1499.25|1496.5|1494.5|8
1761180900000|2025-10-23 00:55:00|1501.5|1496.5|1492.75|1487.75|1502.25|1497.25|1490.75|1486.25|5
1761181200000|2025-10-23 01:00:00|1493|1488|1490.5|1485.5|1493.25|1488.5|1486.75|1483.25|5
1761181500000|2025-10-23 01:05:00|1490.25|1485.25|1486.75|1484.75|1491.75|1487.5|1486.75|1483.75|5
1761181800000|2025-10-23 01:10:00|1488.75|1483.75|1490.5|1485.5|1492.25|1488.5|1487.5|1483.75|4
1761182100000|2025-10-23 01:15:00|1490.25|1485.25|1490.75|1485.75|1491.25|1488.25|1487.5|1483.75|4
1761182400000|2025-10-23 01:20:00|1489.5|1487.5|1488.5|1486.5|1491.25|1488.25|1486.75|1483.75|10
1761182700000|2025-10-23 01:25:00|1490.25|1485.25|1489|1487|1492.25|1489|1488.25|1485|9
1761183000000|2025-10-23 01:30:00|1488.75|1486.75|1495.25|1490.25|1495.25|1492.25|1488.25|1485.25|5
1761183300000|2025-10-23 01:35:00|1493.5|1491.5|1494.5|1489.5|1495.25|1491.5|1492|1489|0
1761183600000|2025-10-23 01:40:00|1494.25|1489.25|1486.25|1484.25|1494.75|1491|1485.5|1482.25|9
1761183900000|2025-10-23 01:45:00|1486|1484|1484.25|1479.25|1489.75|1486.25|1484.25|1479.25|11
1761184200000|2025-10-23 01:50:00|1482.5|1480.5|1481.75|1479.75|1489.25|1485.5|1481.75|1479.75|17
1761184500000|2025-10-23 01:55:00|1481.5|1479.5|1476.5|1474.5|1482.75|1480.75|1475.5|1471.75|24
1761184800000|2025-10-23 02:00:00|1477.75|1472.75|1474|1472|1478.75|1475.5|1471.25|1468.75|25
1761185100000|2025-10-23 02:05:00|1473.75|1471.75|1474.75|1472.75|1475.25|1472.75|1472.5|1469.25|7
1761185400000|2025-10-23 02:10:00|1475|1473|1472.5|1470.5|1475.25|1473.25|1472|1468.75|4
1761185700000|2025-10-23 02:15:00|1472.25|1470.25|1474|1472|1475.75|1473|1471.5|1468.75|9
1761186000000|2025-10-23 02:20:00|1475|1470|1476.5|1471.5|1477.25|1474.25|1473.5|1470|1
1761186300000|2025-10-23 02:25:00|1476.75|1471.75|1480.25|1475.25|1483|1479.5|1476.75|1471.75|6
1761186600000|2025-10-23 02:30:00|1479|1477|1487|1482|1488.75|1485.75|1478.5|1474.75|7
1761186900000|2025-10-23 02:35:00|1487.25|1482.25|1490|1485|1492|1488.25|1486.5|1482|6
1761187200000|2025-10-23 02:40:00|1489.75|1484.75|1489|1487|1490.75|1487.25|1485.75|1482.25|9
1761187500000|2025-10-23 02:45:00|1488.75|1486.75|1496.75|1491.75|1497.75|1492.75|1488.5|1484.75|5
1761187800000|2025-10-23 02:50:00|1497|1492|1491.25|1489.25|1498.25|1493.25|1491.25|1488.25|8
1761188100000|2025-10-23 02:55:00|1493|1491|1495.25|1490.25|1496.25|1491.25|1491.5|1488.25|3
1761188400000|2025-10-23 03:00:00|1495.75|1490.75|1496.25|1491.25|1496.25|1492|1494|1489.5|1
1761188700000|2025-10-23 03:05:00|1496|1491|1496|1491|1496|1491|1494.25|1489.25|1
1761189000000|2025-10-23 03:10:00|1495.75|1490.75|1497.75|1495.75|1500.5|1496.75|1494|1490.75|10
1761189300000|2025-10-23 03:15:00|1498|1496|1501.75|1499.75|1502.75|1499.75|1498|1495.25|2
1761189600000|2025-10-23 03:20:00|1504|1499|1505.25|1500.25|1506.25|1502|1502|1498.25|8
1761189900000|2025-10-23 03:25:00|1504|1502|1506.25|1501.25|1506.75|1503|1498.5|1493.75|28
1761190200000|2025-10-23 03:30:00|1506.5|1501.5|1505.25|1500.25|1511.25|1507|1503.5|1499.75|35
1761190500000|2025-10-23 03:35:00|1503.5|1501.5|1503|1498|1505.5|1501.5|1502.75|1497.75|3
1761190800000|2025-10-23 03:40:00|1503.25|1498.25|1500|1495|1504.25|1499.25|1499.75|1494.75|2
1761191100000|2025-10-23 03:45:00|1500.25|1495.25|1496|1494|1500.25|1496.25|1496|1492|2
1761191400000|2025-10-23 03:50:00|1496.25|1494.25|1499.75|1494.75|1501.25|1497.5|1496.25|1493.25|8
1761191700000|2025-10-23 03:55:00|1501.25|1496.25|1501.5|1496.5|1504|1500|1499.5|1495.5|5
1761192000000|2025-10-23 04:00:00|1503.25|1498.25|1496|1494|1503.25|1498.25|1495|1491.75|11
1761192300000|2025-10-23 04:05:00|1495.5|1493.5|1494.75|1489.75|1496.75|1494|1492|1487.75|6
1761192600000|2025-10-23 04:10:00|1494.25|1489.25|1496|1494|1498.25|1494|1493|1489.25|3
1761192900000|2025-10-23 04:15:00|1497.25|1492.25|1487.75|1482.75|1497.25|1494.25|1487|1482.75|14
1761193200000|2025-10-23 04:20:00|1486|1484|1483.75|1481.75|1487.25|1484|1483|1479.75|42
1761193500000|2025-10-23 04:25:00|1483.5|1481.5|1484|1479|1485.75|1481.75|1481|1477.25|4
1761193800000|2025-10-23 04:30:00|1483.75|1478.75|1486.75|1481.75|1487.5|1483.5|1483.25|1478.25|2
1761194100000|2025-10-23 04:35:00|1486.5|1481.5|1485|1483|1487.75|1484|1484.75|1481.25|2
1761194400000|2025-10-23 04:40:00|1484.75|1482.75|1485.5|1483.5|1487.75|1483.5|1483|1479.75|5
1761194700000|2025-10-23 04:45:00|1485|1483|1485.75|1483.75|1487.5|1484|1485|1481.75|1
1761195000000|2025-10-23 04:50:00|1487.75|1482.75|1484.5|1482.5|1487.75|1483.75|1483.5|1480.25|4
1761195300000|2025-10-23 04:55:00|1486.25|1481.25|1484.5|1482.5|1486.5|1482.75|1483.5|1479.5|2
1761195600000|2025-10-23 05:00:00|1485|1480|1487.25|1482.25|1489.75|1486|1484.5|1480|3
1761195900000|2025-10-23 05:05:00|1487|1482|1487.75|1482.75|1488|1484|1486|1481.5|0
1761196200000|2025-10-23 05:10:00|1487.5|1482.5|1479.5|1474.5|1487.75|1482.75|1475.25|1473.25|23
1761196500000|2025-10-23 05:15:00|1478.75|1473.75|1479.75|1474.75|1482.25|1478.75|1478.5|1473.75|5
1761196800000|2025-10-23 05:20:00|1478.5|1476.5|1481.75|1476.75|1482.25|1479|1477.25|1473.25|12
1761197100000|2025-10-23 05:25:00|1481.5|1476.5|1482|1477|1482.25|1477.25|1481.25|1476.25|0
1761197400000|2025-10-23 05:30:00|1481.75|1476.75|1484.75|1479.75|1486.75|1482|1481|1476|3
1761197700000|2025-10-23 05:35:00|1484.5|1479.5|1485.75|1480.75|1486.5|1482|1482|1477.75|4
1761198000000|2025-10-23 05:40:00|1484|1482|1485|1483|1486.25|1483|1482|1478.75|3
1761198300000|2025-10-23 05:45:00|1487.75|1482.75|1484.25|1479.25|1487.75|1482.75|1483.5|1479.25|10
1761198600000|2025-10-23 05:50:00|1484.75|1479.75|1491|1486|1491.75|1487.5|1484|1479|3
1761198900000|2025-10-23 05:55:00|1491.5|1486.5|1490.75|1485.75|1491.75|1486.75|1490.75|1485.75|0
1761199200000|2025-10-23 06:00:00|1491.5|1486.5|1503.5|1498.5|1504|1499|1488.75|1483.75|17
1761199500000|2025-10-23 06:05:00|1503.75|1498.75|1506|1501|1508.5|1503.5|1501.5|1498.25|7
1761199800000|2025-10-23 06:10:00|1504|1502|1501.25|1496.25|1505.75|1502|1499.25|1494.25|15
1761200100000|2025-10-23 06:15:00|1501|1496|1497.25|1492.25|1502.25|1497.25|1495.5|1492|4
1761200400000|2025-10-23 06:20:00|1495.5|1493.5|1496.5|1491.5|1497.25|1493.5|1493.75|1488.75|3
1761200700000|2025-10-23 06:25:00|1496|1491|1497|1495|1501.75|1498|1495.5|1491|6
1761201000000|2025-10-23 06:30:00|1498.75|1493.75|1489.25|1484.25|1500.25|1495.25|1489.25|1484.25|11
1761201300000|2025-10-23 06:35:00|1489.5|1484.5|1493|1488|1494.25|1489.25|1488.75|1483.75|6
1761201600000|2025-10-23 06:40:00|1492.75|1487.75|1497.75|1492.75|1498.75|1494.5|1489.5|1484.75|12
1761201900000|2025-10-23 06:45:00|1498|1493|1497.25|1492.25|1498.75|1494|1495.5|1491.25|4
1761202200000|2025-10-23 06:50:00|1497.5|1492.5|1497|1492|1499.25|1496|1495|1490|12
1761202500000|2025-10-23 06:55:00|1497.25|1492.25|1498|1496|1499.25|1496|1491.5|1487.5|13
1761202800000|2025-10-23 07:00:00|1498.5|1493.5|1504.75|1502.75|1504.75|1502.75|1496.25|1493.25|22
1761203100000|2025-10-23 07:05:00|1505|1503|1505|1503|1509.25|1506.25|1503.75|1500.75|16
1761203400000|2025-10-23 07:10:00|1505.5|1503.5|1505.25|1500.25|1507.75|1504.75|1502.25|1499.25|12
1761203700000|2025-10-23 07:15:00|1504|1502|1509|1507|1509|1507|1502.25|1500.25|34
1761204000000|2025-10-23 07:20:00|1508.75|1506.75|1500|1498|1509|1507|1499.25|1497.25|24
1761204300000|2025-10-23 07:25:00|1500.25|1498.25|1500.25|1498.25|1502.5|1500.5|1498|1496|6
1761204600000|2025-10-23 07:30:00|1500.75|1498.75|1497.25|1495.25|1502.75|1500.75|1497.25|1495.25|13
1761204900000|2025-10-23 07:35:00|1497.5|1495.5|1492|1490|1497.5|1495.5|1488|1486|32
1761205200000|2025-10-23 07:40:00|1491.75|1489.75|1494.75|1492.75|1498.25|1495|1489|1487|13
1761205500000|2025-10-23 07:45:00|1495|1493|1495|1493|1497.75|1494.5|1491.25|1488.75|16
1761205800000|2025-10-23 07:50:00|1495.25|1493.25|1497|1495|1497.75|1495.25|1494|1492|12
1761206100000|2025-10-23 07:55:00|1497.25|1495.25|1497.75|1495.75|1499.75|1497.75|1494.75|1491.75|14
1761206400000|2025-10-23 08:00:00|1498|1496|1507.75|1505.75|1510.25|1508.25|1497.25|1494.75|36
1761206700000|2025-10-23 08:05:00|1508|1506|1510|1508|1513.25|1511.25|1507.25|1505.25|60
1761207000000|2025-10-23 08:10:00|1509.75|1507.75|1513.75|1511.75|1514.75|1512|1509.75|1507.25|16
1761207300000|2025-10-23 08:15:00|1514|1512|1507.75|1505.75|1514.25|1512.25|1507|1503.25|36
1761207600000|2025-10-23 08:20:00|1508|1506|1510|1508|1515.25|1512|1507.75|1504.75|19
1761207900000|2025-10-23 08:25:00|1510.25|1508.25|1510.25|1508.25|1512.75|1509.5|1507.75|1505.25|7
1761208200000|2025-10-23 08:30:00|1510|1508|1513.25|1511.25|1516.75|1514.75|1510|1506.25|24
1761208500000|2025-10-23 08:35:00|1513|1511|1516.75|1514.75|1517|1515|1511.5|1509.5|26
1761208800000|2025-10-23 08:40:00|1516.5|1514.5|1513.25|1511.25|1516.5|1514.5|1511|1509|21
1761209100000|2025-10-23 08:45:00|1513.5|1511.5|1512.5|1510.5|1515.25|1513.25|1510|1508|26
1761209400000|2025-10-23 08:50:00|1512.75|1510.75|1511.75|1509.75|1519|1517|1511.25|1506.75|54
1761209700000|2025-10-23 08:55:00|1512|1510|1509.75|1507.75|1512|1510|1506.5|1504.25|32
1761210000000|2025-10-23 09:00:00|1510|1508|1503.5|1501.5|1510.5|1508.5|1503.25|1500.25|28
1761210300000|2025-10-23 09:05:00|1503.25|1501.25|1503|1501|1507.25|1504.5|1498.25|1496.25|39
1761210600000|2025-10-23 09:10:00|1504.25|1499.25|1506.5|1504.5|1507.75|1504.5|1500.5|1496.75|10
1761210900000|2025-10-23 09:15:00|1507|1505|1507|1505|1510.25|1507|1505|1502.25|6
1761211200000|2025-10-23 09:20:00|1508.25|1503.25|1504|1502|1508.25|1505|1500.25|1498.25|21
1761211500000|2025-10-23 09:25:00|1505.25|1500.25|1506.5|1501.5|1507.25|1502.5|1503.5|1500.25|3
1761211800000|2025-10-23 09:30:00|1506.25|1501.25|1507|1502|1507.5|1503|1504.5|1501.25|2
1761212100000|2025-10-23 09:35:00|1506.75|1501.75|1507.25|1502.25|1507.75|1504.75|1504|1500.25|8
1761212400000|2025-10-23 09:40:00|1507|1502|1497.5|1495.5|1507.25|1504|1496|1493.75|31
1761212700000|2025-10-23 09:45:00|1497.25|1495.25|1497.5|1495.5|1498.25|1496|1493|1489.75|26
1761213000000|2025-10-23 09:50:00|1497.75|1495.75|1499.25|1497.25|1503.25|1500.25|1497.25|1494.25|13
1761213300000|2025-10-23 09:55:00|1499|1497|1501.5|1499.5|1504|1500.75|1499|1496.75|10
1761213600000|2025-10-23 10:00:00|1502.75|1497.75|1492|1490|1503.25|1499.5|1491.5|1489.5|38
1761213900000|2025-10-23 10:05:00|1491.75|1489.75|1494.25|1492.25|1495.25|1492.5|1490.25|1487.25|32
1761214200000|2025-10-23 10:10:00|1494.5|1492.5|1498.25|1496.25|1499.75|1496.5|1491|1488.25|20
1761214500000|2025-10-23 10:15:00|1498.5|1496.5|1489.5|1484.5|1499.25|1496.5|1487.5|1483.25|24
1761214800000|2025-10-23 10:20:00|1489.75|1484.75|1488.25|1483.25|1490.25|1486|1485.5|1482.75|8
1761215100000|2025-10-23 10:25:00|1488.5|1483.5|1483.5|1481.5|1492.25|1488.5|1483.25|1480.25|11
1761215400000|2025-10-23 10:30:00|1483.25|1481.25|1494.25|1489.25|1496|1493|1481|1477.25|50
1761215700000|2025-10-23 10:35:00|1493|1491|1493|1491|1497.75|1494.5|1492|1489.25|16
1761216000000|2025-10-23 10:40:00|1494.25|1489.25|1493.25|1488.25|1494.75|1492|1490.5|1487.75|9
1761216300000|2025-10-23 10:45:00|1491.5|1489.5|1492.5|1490.5|1494.75|1492|1488.75|1485.75|12
1761216600000|2025-10-23 10:50:00|1492.25|1490.25|1489|1487|1495.75|1492.75|1487.25|1485.25|14
1761216900000|2025-10-23 10:55:00|1489.25|1487.25|1493.25|1491.25|1493.75|1491.75|1489|1486.25|3
1761217200000|2025-10-23 11:00:00|1493.5|1491.5|1493.5|1491.5|1495|1493|1493|1491|10
1761217500000|2025-10-23 11:05:00|1493.75|1491.75|1491.5|1489.5|1493.75|1491.75|1489.25|1486.25|4
1761217800000|2025-10-23 11:10:00|1491.25|1489.25|1492.25|1490.25|1493.75|1491.75|1491|1488.25|7
1761218100000|2025-10-23 11:15:00|1492.5|1490.5|1495.75|1493.75|1495.75|1493.75|1492|1490|14
1761218400000|2025-10-23 11:20:00|1496|1494|1496.25|1494.25|1496.5|1494.5|1493.25|1490.25|4
1761218700000|2025-10-23 11:25:00|1496|1494|1497.5|1495.5|1500.25|1498.25|1495.5|1492.75|7
1761219000000|2025-10-23 11:30:00|1497.75|1495.75|1488.5|1486.5|1499.25|1496.75|1488.25|1486.25|13
1761219300000|2025-10-23 11:35:00|1488|1486|1482.75|1480.75|1488|1486|1479.25|1477.25|87
1761219600000|2025-10-23 11:40:00|1484.75|1482.75|1486.25|1484.25|1490.75|1488.75|1483.5|1481.5|17
1761219900000|2025-10-23 11:45:00|1486.5|1484.5|1488.75|1486.75|1489.25|1487.25|1485.5|1483.5|13
1761220200000|2025-10-23 11:50:00|1488.5|1486.5|1491.75|1489.75|1492.75|1490.75|1488.5|1486.5|6
1761220500000|2025-10-23 11:55:00|1491.5|1489.5|1485.5|1483.5|1492.75|1490.75|1484.5|1482.5|26
1761220800000|2025-10-23 12:00:00|1485.25|1483.25|1491.75|1489.75|1492.25|1490|1483.75|1481.75|47
1761221100000|2025-10-23 12:05:00|1492|1490|1492.75|1487.75|1495.25|1492.75|1489|1486.25|31
1761221400000|2025-10-23 12:10:00|1491.5|1489.5|1489.25|1487.25|1493.25|1490|1489|1485.75|8
1761221700000|2025-10-23 12:15:00|1489.5|1487.5|1491.75|1486.75|1494.75|1492.75|1489.25|1485.75|13
1761222000000|2025-10-23 12:20:00|1490.5|1488.5|1488|1486|1491.75|1489|1487.25|1484.25|19
1761222300000|2025-10-23 12:25:00|1489.75|1484.75|1491.75|1486.75|1491.75|1489.25|1487.5|1484.25|20
1761222600000|2025-10-23 12:30:00|1490|1488|1488.25|1486.25|1493.25|1491.25|1486.75|1484.25|54
1761222900000|2025-10-23 12:35:00|1488|1486|1492.75|1490.75|1494|1492|1488|1486|48
1761223200000|2025-10-23 12:40:00|1492.5|1490.5|1484.25|1482.25|1494.75|1492.75|1483.25|1481.25|47
1761223500000|2025-10-23 12:45:00|1483.75|1481.75|1486|1484|1490|1488|1480.75|1478.75|41
1761223800000|2025-10-23 12:50:00|1486.25|1484.25|1483.25|1481.25|1489.25|1487|1483.25|1481.25|24
1761224100000|2025-10-23 12:55:00|1483.75|1481.75|1482.25|1480.25|1485.75|1483.75|1481|1479|17
1761224400000|2025-10-23 13:00:00|1482.5|1480.5|1486.25|1484.25|1490.5|1488.5|1482.25|1479.75|57
1761224700000|2025-10-23 13:05:00|1486.5|1484.5|1488.5|1486.5|1495.25|1493.25|1486.5|1484.5|42
1761225000000|2025-10-23 13:10:00|1489.75|1484.75|1484.25|1482.25|1489.75|1487.75|1478.75|1476.75|60
1761225300000|2025-10-23 13:15:00|1484|1482|1490|1488|1494.5|1492.5|1481.5|1479.5|47
1761225600000|2025-10-23 13:20:00|1489.75|1487.75|1487.75|1485.75|1489.75|1487.75|1485|1483|19
1761225900000|2025-10-23 13:25:00|1487.5|1485.5|1501|1499|1501.5|1499.5|1487|1485|70
1761226200000|2025-10-23 13:30:00|1501.75|1499.75|1500.75|1498.75|1502.75|1500.75|1494|1492|92
1761226500000|2025-10-23 13:35:00|1501|1499|1503.25|1501.25|1505.25|1503.25|1497.25|1495.25|59
1761226800000|2025-10-23 13:40:00|1503.5|1501.5|1508|1506|1508.5|1506.5|1501|1498.25|72
1761227100000|2025-10-23 13:45:00|1508.5|1506.5|1504.5|1502.5|1508.5|1506.5|1503|1501|53
1761227400000|2025-10-23 13:50:00|1504.75|1502.75|1505.75|1503.75|1508|1506|1502|1500|42
1761227700000|2025-10-23 13:55:00|1506|1504|1506|1504|1512|1510|1505|1503|63
1761228000000|2025-10-23 14:00:00|1506.25|1504.25|1503.75|1501.75|1506.5|1504.5|1501.25|1499.25|70
1761228300000|2025-10-23 14:05:00|1504|1502|1506.5|1504.5|1510.5|1508.5|1504|1502|46
1761228600000|2025-10-23 14:10:00|1506.75|1504.75|1500.75|1498.75|1507.5|1505.5|1500|1498|23
1761228900000|2025-10-23 14:15:00|1500.5|1498.5|1494|1492|1504|1502|1491.25|1489.25|38
1761229200000|2025-10-23 14:20:00|1493.75|1491.75|1500.75|1498.75|1500.75|1498.75|1492.25|1490.25|28
1761229500000|2025-10-23 14:25:00|1500.5|1498.5|1499.75|1497.75|1500.75|1498.75|1497.5|1495.5|18
1761229800000|2025-10-23 14:30:00|1499.5|1497.5|1501.5|1499.5|1501.75|1499.75|1498|1495.25|18
1761230100000|2025-10-23 14:35:00|1501.25|1499.25|1500.25|1498.25|1502.75|1500.75|1499.5|1497.5|16
1761230400000|2025-10-23 14:40:00|1499.75|1497.75|1503.5|1501.5|1503.5|1501.5|1498.5|1496.5|56
1761230700000|2025-10-23 14:45:00|1503.75|1501.75|1508.75|1506.75|1511.25|1509.25|1500.75|1498.75|46
1761231000000|2025-10-23 14:50:00|1508.5|1506.5|1500.5|1498.5|1508.75|1506.75|1500.5|1498.25|29
1761231300000|2025-10-23 14:55:00|1502.25|1497.25|1503|1501|1503.75|1501|1495.75|1493.75|46
1761231600000|2025-10-23 15:00:00|1504.75|1499.75|1499.75|1497.75|1504.75|1502.5|1498.25|1496.25|59
1761231900000|2025-10-23 15:05:00|1499.5|1497.5|1493|1491|1500.5|1498.5|1491.75|1489.75|60
1761232200000|2025-10-23 15:10:00|1494.75|1489.75|1493.5|1491.5|1496.75|1494.75|1491|1487.75|34
1761232500000|2025-10-23 15:15:00|1493.75|1491.75|1497.75|1495.75|1498.25|1496.25|1493.5|1491.5|25
1761232800000|2025-10-23 15:20:00|1497.5|1495.5|1497.25|1495.25|1497.5|1495.5|1492|1490|23
1761233100000|2025-10-23 15:25:00|1497.5|1495.5|1498.75|1496.75|1498.75|1496.75|1496.5|1494.5|15
1761233400000|2025-10-23 15:30:00|1499|1497|1496|1494|1500.75|1498.75|1496|1494|28
1761233700000|2025-10-23 15:35:00|1495.75|1493.75|1497.5|1495.5|1497.75|1495.75|1490.75|1488.75|23
1761234000000|2025-10-23 15:40:00|1497.25|1495.25|1495.25|1493.25|1497.25|1495.25|1493.5|1491.5|14
1761234300000|2025-10-23 15:45:00|1495|1493|1493.25|1491.25|1495.75|1493.75|1492.75|1490.75|11
1761234600000|2025-10-23 15:50:00|1493|1491|1497.25|1495.25|1497.25|1495.25|1492.75|1490.75|2
1761234900000|2025-10-23 15:55:00|1497.5|1495.5|1497.25|1495.25|1499.5|1496.5|1496.75|1494.5|18
1761235200000|2025-10-23 16:00:00|1497|1495|1503|1501|1503|1501|1497|1495|37
1761235500000|2025-10-23 16:05:00|1503.75|1501.75|1501.5|1499.5|1503.75|1501.75|1500.25|1498.25|12
1761235800000|2025-10-23 16:10:00|1501.25|1499.25|1500.25|1498.25|1502|1500|1500|1498|14
1761236100000|2025-10-23 16:15:00|1500|1498|1495.25|1493.25|1500|1498|1495.25|1493.25|12
1761236400000|2025-10-23 16:20:00|1494.75|1492.75|1490.25|1488.25|1494.75|1492.75|1488.25|1486.25|84
1761236700000|2025-10-23 16:25:00|1490|1488|1493.25|1491.25|1493.25|1491.25|1487.75|1485.75|25
1761237000000|2025-10-23 16:30:00|1493|1491|1494.5|1492.5|1494.5|1492.5|1491.5|1489.5|53
1761237300000|2025-10-23 16:35:00|1495.25|1493.25|1493.75|1491.75|1496.25|1494.25|1493.5|1491.5|53
1761237600000|2025-10-23 16:40:00|1493.5|1491.5|1490.5|1488.5|1494.25|1492.25|1489.25|1487.25|47
1761237900000|2025-10-23 16:45:00|1490.25|1488.25|1487.75|1485.75|1490.75|1488.75|1486.25|1484.25|46
1761238200000|2025-10-23 16:50:00|1488|1486|1489.25|1487.25|1489.5|1487.5|1486.5|1483.25|38
1761238500000|2025-10-23 16:55:00|1489|1487|1488.25|1486.25|1491.5|1489.5|1486|1484|134
1761238800000|2025-10-23 17:00:00|1488.5|1486.5|1490.5|1488.5|1494.25|1492.25|1487.5|1485.5|22
1761239100000|2025-10-23 17:05:00|1490.25|1488.25|1491.5|1489.5|1492.5|1490.5|1479|1475.75|51
1761239400000|2025-10-23 17:10:00|1490.5|1488.5|1494|1492|1495.75|1492.25|1489.5|1486.25|23
1761239700000|2025-10-23 17:15:00|1493.5|1491.5|1492|1490|1494|1492|1490.75|1488.75|8
1761240000000|2025-10-23 17:20:00|1491.5|1489.5|1486.75|1484.75|1492.75|1490.75|1486|1484|7
1761240300000|2025-10-23 17:25:00|1485.75|1483.75|1485.5|1483.5|1487.25|1485.25|1484.5|1482.5|17
1761240600000|2025-10-23 17:30:00|1484.75|1482.75|1488.25|1486.25|1489.25|1487.25|1484.75|1482.75|11
1761240900000|2025-10-23 17:35:00|1488.75|1486.75|1490.75|1488.75|1490.75|1488.75|1488|1486|11
1761241200000|2025-10-23 17:40:00|1489.75|1487.75|1492.25|1490.25|1492.75|1490.75|1488.5|1486.5|11
1761241500000|2025-10-23 17:45:00|1491.75|1489.75|1490|1488|1492.5|1490.5|1489.5|1487.5|9
1761241800000|2025-10-23 17:50:00|1490.25|1488.25|1489.5|1487.5|1490.75|1488.75|1488.75|1486.75|12
1761242100000|2025-10-23 17:55:00|1489.75|1487.75|1488.75|1486.75|1490.25|1488|1487.5|1485.25|9
1761242400000|2025-10-23 18:00:00|1489|1487|1487.75|1485.75|1489.5|1487.5|1487.5|1485.5|5
1761242700000|2025-10-23 18:05:00|1487.5|1485.5|1485.75|1483.75|1488|1486|1485|1483|5
1761243000000|2025-10-23 18:10:00|1486|1484|1489.25|1487.25|1489.25|1487.25|1486|1484|7
1761243300000|2025-10-23 18:15:00|1489|1487|1488.25|1486.25|1490.25|1487.25|1487|1485|3
1761243600000|2025-10-23 18:20:00|1488.5|1486.5|1490.25|1488.25|1490.25|1488.25|1488|1486|3
1761243900000|2025-10-23 18:25:00|1490.5|1488.5|1489.75|1487.75|1490.5|1488.5|1489.25|1487.25|2
1761244200000|2025-10-23 18:30:00|1489.5|1487.5|1488.25|1486.25|1490|1488|1488|1486|3
1761244500000|2025-10-23 18:35:00|1488|1486|1490.25|1488.25|1491|1489|1487.5|1485.5|6
1761244800000|2025-10-23 18:40:00|1490.5|1488.5|1490.25|1488.25|1491.25|1488.75|1489.5|1486.25|3
1761245100000|2025-10-23 18:45:00|1490.5|1488.5|1489.75|1487.75|1490.75|1488.75|1489|1487|0
1761245400000|2025-10-23 18:50:00|1489.5|1487.5|1489.5|1487.5|1490.75|1488.75|1488.5|1486.5|2
1761245700000|2025-10-23 18:55:00|1489.75|1487.75|1488.25|1486.25|1490|1488|1488.25|1486.25|4
1761246000000|2025-10-23 19:00:00|1488.5|1486.5|1487.75|1485.75|1488.75|1486.75|1486.25|1484.25|10
1761246300000|2025-10-23 19:05:00|1487.5|1485.5|1486.5|1484.5|1488|1486|1484|1482|15
1761246600000|2025-10-23 19:10:00|1487|1485|1486|1484|1487.25|1485.25|1485.5|1483.5|4
1761246900000|2025-10-23 19:15:00|1486.25|1484.25|1484.75|1482.75|1486.75|1484.75|1484.75|1482.75|3
1761247200000|2025-10-23 19:20:00|1485|1483|1488.25|1486.25|1488.25|1486.25|1483|1481|14
1761247500000|2025-10-23 19:25:00|1488.5|1486.5|1485.75|1483.75|1488.5|1486.5|1484|1482|47
1761247800000|2025-10-23 19:30:00|1485.5|1483.5|1487.5|1485.5|1487.5|1485.5|1484.25|1482.25|17
1761248100000|2025-10-23 19:35:00|1486.75|1484.75|1483.75|1481.75|1487|1485|1483.25|1481.25|6
1761248400000|2025-10-23 19:40:00|1483.25|1481.25|1484.75|1482.75|1485.75|1483.75|1481.75|1479.75|29
1761248700000|2025-10-23 19:45:00|1485|1483|1485.5|1483.5|1486.25|1484.25|1485|1483|1
1761249000000|2025-10-23 19:50:00|1485|1483|1485|1483|1485.25|1483.25|1483.5|1481.5|13
1761249300000|2025-10-23 19:55:00|1484.75|1482.75|1485|1483|1486.25|1484.25|1484.25|1482.25|15
1761249600000|2025-10-23 20:00:00|1485.25|1483.25|1481.5|1479.5|1486.25|1484.25|1481.25|1479.25|19
1761249900000|2025-10-23 20:05:00|1481.25|1479.25|1481.25|1479.25|1483.75|1480|1481.25|1478.75|8
1761250200000|2025-10-23 20:10:00|1481|1479|1480.75|1478.75|1481.75|1479.75|1480|1478|7
1761250500000|2025-10-23 20:15:00|1481|1479|1484.5|1482.5|1485.75|1483.25|1480.5|1478.5|36
1761250800000|2025-10-23 20:20:00|1484.25|1482.25|1483.75|1481.75|1484.25|1482.25|1482.25|1480.25|5
1761251100000|2025-10-23 20:25:00|1483.5|1481.5|1481.25|1479.25|1484.75|1482|1480.5|1478.5|13
1761251400000|2025-10-23 20:30:00|1481|1479|1483.25|1481.25|1483.25|1481.25|1481|1479|4
1761251700000|2025-10-23 20:35:00|1483|1481|1483.5|1481.5|1483.75|1481.75|1482.5|1480.5|1
1761252000000|2025-10-23 20:40:00|1483.75|1481.75|1484.25|1482.25|1485|1483|1483.75|1481.75|2
1761252300000|2025-10-23 20:45:00|1484|1482|1485.5|1483.5|1485.5|1483.5|1484|1482|2
1761252600000|2025-10-23 20:50:00|1485.75|1483.75|1484|1482|1486|1484|1483.25|1481.25|8
1761252900000|2025-10-23 20:55:00|1484.25|1482.25|1485.75|1483.75|1486.75|1484.75|1484|1482|11
1761256800000|2025-10-23 22:00:00|1487.5|1487.5|1486|1481|1489.25|1487.5|1484.5|1481|11
1761257100000|2025-10-23 22:05:00|1485.5|1480.5|1487.25|1482.25|1488|1483|1484.25|1479.25|3
1761257400000|2025-10-23 22:10:00|1487.5|1482.5|1486.5|1484.5|1489|1484.5|1486.5|1482.5|1
1761257700000|2025-10-23 22:15:00|1486.25|1481.25|1484|1479|1486.25|1482|1483.25|1478.25|9
1761258000000|2025-10-23 22:20:00|1483.75|1478.75|1484|1479|1484.25|1480|1481.25|1478|2
1761258300000|2025-10-23 22:25:00|1483.75|1478.75|1485.5|1480.5|1486.25|1483.25|1483|1478.75|3
1761258600000|2025-10-23 22:30:00|1485.25|1480.25|1485|1480|1485.25|1480.25|1484.25|1479.25|0
1761258900000|2025-10-23 22:35:00|1484.75|1479.75|1484.5|1479.5|1484.75|1479.75|1484|1479|0
1761259200000|2025-10-23 22:40:00|1484.25|1479.25|1482.75|1477.75|1484.5|1479.5|1481|1477.75|1
1761259500000|2025-10-23 22:45:00|1481|1479|1483.75|1478.75|1484|1479.5|1481|1477.25|1
1761259800000|2025-10-23 22:50:00|1483.5|1478.5|1483.25|1478.25|1483.5|1478.5|1482.75|1477.75|0
1761260100000|2025-10-23 22:55:00|1483|1478|1480.5|1478.5|1483.25|1478.5|1480.5|1477.25|0
1761260400000|2025-10-23 23:00:00|1482.25|1477.25|1482.75|1477.75|1482.75|1479|1481|1477.25|0
1761260700000|2025-10-23 23:05:00|1482.5|1477.5|1482.25|1477.25|1482.5|1477.5|1482.25|1477.25|0
1761261000000|2025-10-23 23:10:00|1482.5|1477.5|1482.75|1477.75|1482.75|1477.75|1482.25|1477.25|0
1761261300000|2025-10-23 23:15:00|1482.5|1477.5|1482.25|1477.25|1482.5|1477.5|1482.25|1477.25|0
1761261600000|2025-10-23 23:20:00|1480.25|1478.25|1478|1473|1480.25|1478.25|1474.5|1471.25|18
1761261900000|2025-10-23 23:25:00|1477.75|1472.75|1474.75|1472.75|1478.25|1473.25|1474.75|1470|3
1761262200000|2025-10-23 23:30:00|1478.75|1473.75|1473.75|1468.75|1478.75|1474.5|1472.5|1468.75|7
1761262500000|2025-10-23 23:35:00|1471.75|1469.75|1470.25|1465.25|1471.75|1469.75|1467.5|1464.25|10
1761262800000|2025-10-23 23:40:00|1468.5|1466.5|1473.5|1468.5|1473.75|1469|1468.5|1465.25|9
1761263100000|2025-10-23 23:45:00|1473.75|1468.75|1476|1471|1476.25|1471.25|1473.75|1468.75|3
1761263400000|2025-10-23 23:50:00|1475.75|1470.75|1476.75|1471.75|1477.5|1472.5|1475.25|1470.25|1
1761263700000|2025-10-23 23:55:00|1476.5|1471.5|1476.25|1471.25|1476.5|1471.5|1475|1470|0
1761264000000|2025-10-24 00:00:00|1476|1471|1480.25|1475.25|1480.25|1475.25|1475.5|1470.5|5
1761264300000|2025-10-24 00:05:00|1480|1475|1481.25|1476.25|1481.25|1478|1479.5|1474.5|2
1761264600000|2025-10-24 00:10:00|1481|1476|1481.25|1476.25|1481.25|1478.25|1479.5|1475.75|2
1761264900000|2025-10-24 00:15:00|1479.5|1477.5|1480.75|1475.75|1481.25|1477.5|1479|1475.25|0
1761265200000|2025-10-24 00:20:00|1479|1477|1481.25|1476.25|1481.75|1478|1479|1475|2
1761265500000|2025-10-24 00:25:00|1479.5|1477.5|1481.5|1476.5|1481.5|1478|1479.25|1476|1
1761265800000|2025-10-24 00:30:00|1481.75|1476.75|1483.25|1478.25|1483.25|1480|1480.5|1476.75|4
1761266100000|2025-10-24 00:35:00|1481.5|1479.5|1482|1477|1482.25|1479.5|1481.25|1476.25|2
1761266400000|2025-10-24 00:40:00|1482.25|1477.25|1482|1480|1482.75|1480|1481.75|1477.25|2
1761266700000|2025-10-24 00:45:00|1482.25|1480.25|1482|1480|1483.75|1480.25|1482|1478.75|0
1761267000000|2025-10-24 00:50:00|1482.25|1480.25|1484|1479|1484.25|1481|1481.5|1478.75|1
1761267300000|2025-10-24 00:55:00|1483.75|1478.75|1485.75|1480.75|1485.75|1483|1483|1478.75|1
1761267600000|2025-10-24 01:00:00|1484|1482|1485.5|1483.5|1487.75|1484.5|1482.75|1479.75|8
1761267900000|2025-10-24 01:05:00|1486.75|1481.75|1484|1482|1487|1485|1483.5|1480.25|8
1761268200000|2025-10-24 01:10:00|1485.25|1480.25|1485.5|1480.5|1485.75|1482|1482.5|1478.75|0
1761268500000|2025-10-24 01:15:00|1485.75|1480.75|1484.75|1479.75|1486.75|1483.75|1482.75|1479.75|2
1761268800000|2025-10-24 01:20:00|1484.25|1479.25|1482|1480|1484.25|1480.5|1480.5|1477.25|5
1761269100000|2025-10-24 01:25:00|1483.75|1478.75|1481.75|1479.75|1485.25|1482|1481|1477.75|5
1761269400000|2025-10-24 01:30:00|1481.5|1479.5|1481.5|1479.5|1482.75|1480|1480.5|1477.25|1
1761269700000|2025-10-24 01:35:00|1482.75|1477.75|1470.25|1465.25|1482.75|1479.5|1465|1462.25|45
1761270000000|2025-10-24 01:40:00|1470|1465|1473.75|1468.75|1474|1470.5|1468|1465|21
1761270300000|2025-10-24 01:45:00|1473.5|1468.5|1470.5|1465.5|1473.75|1468.75|1468.5|1464.75|8
1761270600000|2025-10-24 01:50:00|1470.75|1465.75|1464.25|1459.25|1470.75|1466.5|1462.75|1457.75|21
1761270900000|2025-10-24 01:55:00|1463.75|1458.75|1464|1459|1464.75|1461|1459|1454.25|15
1761271200000|2025-10-24 02:00:00|1463.75|1458.75|1464|1462|1465.5|1462|1462.5|1457.5|4
1761271500000|2025-10-24 02:05:00|1464.25|1459.25|1467.25|1462.25|1468.25|1464.5|1461|1457.25|18
1761271800000|2025-10-24 02:10:00|1467|1462|1466.25|1461.25|1467.25|1464|1464.5|1460.25|4
1761272100000|2025-10-24 02:15:00|1466.5|1461.5|1463.75|1458.75|1468|1464|1463.75|1458.75|11
1761272400000|2025-10-24 02:20:00|1462.5|1460.5|1464|1459|1466.75|1462.5|1462|1458.75|7
1761272700000|2025-10-24 02:25:00|1463.75|1458.75|1461.75|1456.75|1464.25|1460.5|1461.75|1456.75|2
1761273000000|2025-10-24 02:30:00|1462|1457|1462.5|1460.5|1464.5|1460.5|1461.75|1456.75|8
1761273300000|2025-10-24 02:35:00|1462|1460|1463|1458|1465|1461.5|1461.75|1457.25|8
1761273600000|2025-10-24 02:40:00|1462.5|1457.5|1460|1458|1463|1459.75|1459.25|1456.25|3
1761273900000|2025-10-24 02:45:00|1461.25|1456.25|1457.5|1455.5|1462.75|1458|1457.5|1455.5|7
1761274200000|2025-10-24 02:50:00|1457.25|1455.25|1463|1458|1463|1458|1456|1452.75|11
1761274500000|2025-10-24 02:55:00|1463.25|1458.25|1468.75|1463.75|1469|1464.75|1463.25|1458.25|14
1761274800000|2025-10-24 03:00:00|1468.5|1463.5|1467.25|1462.25|1468.5|1463.5|1465|1461.25|6
1761275100000|2025-10-24 03:05:00|1465.5|1463.5|1466.5|1464.5|1468.25|1465.5|1464.5|1461.25|12
1761275400000|2025-10-24 03:10:00|1466.75|1464.75|1472|1470|1473.75|1470.75|1466.5|1464.5|8
1761275700000|2025-10-24 03:15:00|1472.5|1470.5|1470.25|1465.25|1474.75|1471.75|1469|1465|6
1761276000000|2025-10-24 03:20:00|1470|1465|1469.5|1464.5|1472|1468.5|1466.5|1462.5|15
1761276300000|2025-10-24 03:25:00|1468.75|1463.75|1465.75|1460.75|1468.75|1465|1465.5|1460.75|11
1761276600000|2025-10-24 03:30:00|1464.5|1462.5|1465.75|1460.75|1465.75|1462.5|1464|1460.75|0
1761276900000|2025-10-24 03:35:00|1464.5|1462.5|1463.5|1458.5|1465.75|1462.75|1460.5|1457.25|6
1761277200000|2025-10-24 03:40:00|1463.75|1458.75|1464.75|1459.75|1465.25|1460.25|1463.5|1458.5|0
1761277500000|2025-10-24 03:45:00|1463.5|1461.5|1465.75|1463.75|1468|1464|1463|1459.75|5
1761277800000|2025-10-24 03:50:00|1465.5|1463.5|1470|1465|1471|1467|1465.5|1462.75|4
1761278100000|2025-10-24 03:55:00|1470.25|1465.25|1470.25|1465.25|1470.5|1465.5|1470.25|1465.25|0
1761278400000|2025-10-24 04:00:00|1470.5|1465.5|1467.5|1465.5|1472|1467|1467.5|1465.25|3
1761278700000|2025-10-24 04:05:00|1468|1466|1470.25|1465.25|1470.25|1466.5|1467.75|1464.75|3
1761279000000|2025-10-24 04:10:00|1469|1467|1470.75|1468.75|1471.75|1468.75|1469|1464.25|6
1761279300000|2025-10-24 04:15:00|1471.75|1466.75|1470.25|1465.25|1471.75|1468.75|1469|1465.25|3
1761279600000|2025-10-24 04:20:00|1470|1465|1466.25|1461.25|1470.5|1467.5|1465|1461.25|2
1761279900000|2025-10-24 04:25:00|1464.5|1462.5|1465|1463|1467.75|1464|1464|1461.25|3
1761280200000|2025-10-24 04:30:00|1465.25|1463.25|1465.25|1460.25|1466.75|1464|1462.75|1459.75|5
1761280500000|2025-10-24 04:35:00|1464|1462|1463|1461|1465.75|1462|1461.75|1458.75|2
1761280800000|2025-10-24 04:40:00|1464.75|1459.75|1466|1461|1466.5|1463|1462.5|1458.75|1
1761281100000|2025-10-24 04:45:00|1465.75|1460.75|1466.25|1461.25|1466.5|1461.5|1465.5|1460.5|1
1761281400000|2025-10-24 04:50:00|1466|1461|1465|1460|1466|1461|1464.5|1459.5|0
1761281700000|2025-10-24 04:55:00|1464.75|1459.75|1464.75|1459.75|1465|1460|1464.5|1459.5|0
1761282000000|2025-10-24 05:00:00|1464.5|1459.5|1470|1465|1470.25|1465.25|1464.5|1459.5|9
1761282300000|2025-10-24 05:05:00|1469.25|1464.25|1469.5|1464.5|1469.75|1464.75|1469.25|1464.25|0
1761282600000|2025-10-24 05:10:00|1469.75|1464.75|1469.25|1464.25|1469.75|1464.75|1469|1464|0
1761282900000|2025-10-24 05:15:00|1469.5|1464.5|1468.5|1463.5|1469.75|1464.75|1468.5|1463.5|2
1761283200000|2025-10-24 05:20:00|1468.25|1463.25|1467|1465|1468.25|1465|1467|1462.75|0
1761283500000|2025-10-24 05:25:00|1466.75|1464.75|1468|1463|1469.75|1467.25|1466.5|1462.5|4
1761283800000|2025-10-24 05:30:00|1468.25|1463.25|1466|1461|1468.25|1463.25|1465.25|1460.25|1
1761284100000|2025-10-24 05:35:00|1466.75|1461.75|1467.25|1462.25|1467.75|1462.75|1465.75|1460.75|1
1761284400000|2025-10-24 05:40:00|1467.5|1462.5|1462.75|1460.75|1467.5|1462.5|1462.5|1459.75|0
1761284700000|2025-10-24 05:45:00|1462.5|1460.5|1465.25|1463.25|1466.75|1463.5|1462.25|1459.75|2
1761285000000|2025-10-24 05:50:00|1467.25|1462.25|1466.75|1464.75|1468.25|1465|1465|1461.75|5
1761285300000|2025-10-24 05:55:00|1467|1465|1463.5|1461.5|1467.25|1465|1462.5|1459.25|2
1761285600000|2025-10-24 06:00:00|1464.75|1459.75|1460|1458|1465.5|1461.75|1456.75|1454.75|12
1761285900000|2025-10-24 06:05:00|1459.75|1457.75|1457.25|1452.25|1461.75|1458.75|1456|1452.25|3
1761286200000|2025-10-24 06:10:00|1455.5|1453.5|1455.25|1450.25|1459.25|1456.25|1455|1450.25|11
1761286500000|2025-10-24 06:15:00|1454|1452|1447.5|1445.5|1457.75|1453|1447.5|1444.25|28
1761286800000|2025-10-24 06:20:00|1447.75|1445.75|1447|1442|1452.25|1447.25|1444.75|1441|39
1761287100000|2025-10-24 06:25:00|1447.25|1442.25|1449.75|1444.75|1450|1446|1445.25|1441|6
1761287400000|2025-10-24 06:30:00|1449.5|1444.5|1450|1445|1450|1445|1449.25|1444.25|1
1761287700000|2025-10-24 06:35:00|1449|1447|1454|1449|1454|1449|1449|1446.25|9
1761288000000|2025-10-24 06:40:00|1454.25|1449.25|1452.75|1447.75|1454.5|1451.5|1450.25|1446.75|3
1761288300000|2025-10-24 06:45:00|1452.5|1447.5|1453.5|1451.5|1455.25|1451.5|1452.5|1447.5|1
1761288600000|2025-10-24 06:50:00|1454.75|1449.75|1458|1453|1458.25|1454|1453.5|1449.75|5
1761288900000|2025-10-24 06:55:00|1457.75|1452.75|1453.5|1451.5|1457.75|1454|1453.5|1450.25|4
1761289200000|2025-10-24 07:00:00|1455.5|1453.5|1452.75|1450.75|1457.25|1454.25|1450.75|1448.75|14
1761289500000|2025-10-24 07:05:00|1451.75|1449.75|1455.25|1453.25|1457.25|1454|1451.75|1449.75|6
1761289800000|2025-10-24 07:10:00|1455|1453|1455.25|1453.25|1457.75|1455.75|1453.25|1451.25|5
1761290100000|2025-10-24 07:15:00|1455|1453|1457.75|1455.75|1457.75|1455.75|1451.75|1449.75|9
1761290400000|2025-10-24 07:20:00|1458|1456|1453.25|1451.25|1458.25|1456.25|1453.25|1451.25|4
1761290700000|2025-10-24 07:25:00|1453.5|1451.5|1455.75|1453.75|1458.75|1456.75|1453.5|1451.5|14
1761291000000|2025-10-24 07:30:00|1456|1454|1452|1450|1457|1455|1450|1448|27
1761291300000|2025-10-24 07:35:00|1452.25|1450.25|1454.25|1452.25|1455.5|1453.5|1450|1448|15
1761291600000|2025-10-24 07:40:00|1454|1452|1451.25|1449.25|1456.25|1454.25|1450.5|1447.25|4
1761291900000|2025-10-24 07:45:00|1451|1449|1447.5|1445.5|1452.25|1450.25|1447.5|1445.5|7
1761292200000|2025-10-24 07:50:00|1446.5|1444.5|1443.5|1441.5|1447.25|1445.25|1442.25|1439.75|20
1761292500000|2025-10-24 07:55:00|1444.75|1439.75|1442.75|1440.75|1446|1444|1442.25|1439.25|10
1761292800000|2025-10-24 08:00:00|1442.5|1440.5|1436.25|1434.25|1444.75|1442.75|1435.5|1433.5|31
1761293100000|2025-10-24 08:05:00|1436.5|1434.5|1432.5|1430.5|1437.75|1435.75|1430.5|1428.5|102
1761293400000|2025-10-24 08:10:00|1432.25|1430.25|1425.25|1423.25|1434.75|1431|1425|1422.25|45
1761293700000|2025-10-24 08:15:00|1425.5|1423.5|1432.5|1430.5|1434.25|1430.5|1424.5|1421.75|15
1761294000000|2025-10-24 08:20:00|1432.25|1430.25|1428.75|1426.75|1436.25|1432.5|1428.25|1425.75|14
1761294300000|2025-10-24 08:25:00|1429|1427|1432.25|1427.25|1432.75|1429.5|1428|1424.75|5
1761294600000|2025-10-24 08:30:00|1432|1427|1430|1428|1432.75|1429|1428.25|1425.25|12
1761294900000|2025-10-24 08:35:00|1430.25|1428.25|1433.5|1431.5|1436.25|1434|1429.75|1427.75|25
1761295200000|2025-10-24 08:40:00|1434.75|1429.75|1434.5|1432.5|1436.25|1433.25|1431|1428.25|6
1761295500000|2025-10-24 08:45:00|1436.5|1434.5|1434.5|1432.5|1439.75|1437|1434.5|1430.75|22
1761295800000|2025-10-24 08:50:00|1435.75|1430.75|1436.75|1431.75|1437.75|1434.75|1434|1430.75|9
1761296100000|2025-10-24 08:55:00|1435|1433|1434.5|1432.5|1437.25|1434.25|1434.5|1431.25|4
1761296400000|2025-10-24 09:00:00|1435.75|1430.75|1434.25|1432.25|1436.25|1432.75|1432.5|1429.75|9
1761296700000|2025-10-24 09:05:00|1434.5|1432.5|1433|1431|1435|1433|1429.75|1427.75|20
1761297000000|2025-10-24 09:10:00|1434.75|1429.75|1438.25|1436.25|1438.75|1436.25|1433|1429.75|8
1761297300000|2025-10-24 09:15:00|1438.75|1436.75|1440.25|1435.25|1440.75|1438|1437|1433.75|13
1761297600000|2025-10-24 09:20:00|1439|1437|1441.25|1439.25|1442.75|1440.75|1438.25|1435.75|28
1761297900000|2025-10-24 09:25:00|1441.5|1439.5|1440.25|1438.25|1443|1441|1439.75|1437.75|13
1761298200000|2025-10-24 09:30:00|1439.75|1437.75|1439.5|1437.5|1442|1440|1439.25|1437.25|11
1761298500000|2025-10-24 09:35:00|1439.75|1437.75|1439.75|1437.75|1441.25|1439.25|1439|1437|12
1761298800000|2025-10-24 09:40:00|1440|1438|1442|1440|1442.25|1440.25|1440|1438|5
1761299100000|2025-10-24 09:45:00|1441.25|1439.25|1441|1439|1441.25|1439.25|1438.75|1436.75|9
1761299400000|2025-10-24 09:50:00|1440|1438|1436.75|1434.75|1440.5|1438.5|1436|1434|21
1761299700000|2025-10-24 09:55:00|1437|1435|1439.25|1437.25|1439.25|1437.25|1435.5|1433.5|9
1761300000000|2025-10-24 10:00:00|1439.5|1437.5|1447|1445|1447|1445|1439.5|1437.5|29
1761300300000|2025-10-24 10:05:00|1447.5|1445.5|1446.75|1444.75|1448.75|1446.75|1445.75|1443.75|19
1761300600000|2025-10-24 10:10:00|1446.5|1444.5|1447.75|1445.75|1449.75|1447.75|1445.5|1443.5|13
1761300900000|2025-10-24 10:15:00|1447.5|1445.5|1446.75|1444.75|1449|1447|1446.75|1444.75|10
1761301200000|2025-10-24 10:20:00|1447|1445|1446|1444|1447.75|1445.75|1446|1444|9
1761301500000|2025-10-24 10:25:00|1445.75|1443.75|1443.5|1441.5|1445.75|1443.75|1443|1441|4
1761301800000|2025-10-24 10:30:00|1442|1440|1441.25|1439.25|1444.75|1442.75|1441.25|1439.25|10
1761302100000|2025-10-24 10:35:00|1441.5|1439.5|1441.25|1439.25|1443|1441|1441|1439|9
1761302400000|2025-10-24 10:40:00|1441|1439|1439.5|1437.5|1442|1440|1439.25|1436.25|11
1761302700000|2025-10-24 10:45:00|1438.5|1436.5|1440|1438|1441.75|1438.25|1436.5|1434.5|8
1761303000000|2025-10-24 10:50:00|1441.25|1436.25|1438.75|1436.75|1442.25|1439.25|1438.75|1436.25|5
1761303300000|2025-10-24 10:55:00|1439|1437|1434.75|1432.75|1439.75|1437.75|1434.75|1432.75|10
1761303600000|2025-10-24 11:00:00|1435|1433|1432.25|1430.25|1438.75|1435.5|1430.75|1428.75|14
1761303900000|2025-10-24 11:05:00|1432.5|1430.5|1446.25|1444.25|1448.25|1445|1432.5|1430.5|21
1761304200000|2025-10-24 11:10:00|1446.5|1444.5|1445|1443|1448.25|1445|1444.25|1441.75|4
1761304500000|2025-10-24 11:15:00|1445.75|1443.75|1443|1441|1446|1444|1442.75|1440.75|10
1761304800000|2025-10-24 11:20:00|1442.75|1440.75|1443.5|1441.5|1444.25|1441.5|1442|1439.25|2
1761305100000|2025-10-24 11:25:00|1443.25|1441.25|1441.5|1439.5|1443.5|1441.5|1440.5|1438.25|5
1761305400000|2025-10-24 11:30:00|1442|1440|1441.75|1439.75|1442.25|1440.25|1441.5|1439.5|2
1761305700000|2025-10-24 11:35:00|1440.5|1438.5|1432.75|1430.75|1441.75|1438.5|1432.75|1429.75|17
1761306000000|2025-10-24 11:40:00|1433|1431|1435.5|1433.5|1436.75|1433.5|1433|1430.25|10
1761306300000|2025-10-24 11:45:00|1436.75|1431.75|1439.75|1434.75|1440.25|1437|1435|1431.75|8
1761306600000|2025-10-24 11:50:00|1438|1436|1433|1431|1439.25|1436|1433|1431|6
1761306900000|2025-10-24 11:55:00|1432.75|1430.75|1434.5|1432.5|1434.75|1432.75|1432|1430|7
1761307200000|2025-10-24 12:00:00|1434.75|1432.75|1443.75|1441.75|1444.75|1442.75|1434.75|1432.75|30
1761307500000|2025-10-24 12:05:00|1444|1442|1446.25|1444.25|1446.5|1444.5|1441.75|1439.75|16
1761307800000|2025-10-24 12:10:00|1446|1444|1444.25|1442.25|1447.25|1444.25|1443.25|1441.25|13
1761308100000|2025-10-24 12:15:00|1444|1442|1447|1445|1448.75|1446|1443.5|1440.75|6
1761308400000|2025-10-24 12:20:00|1446.75|1444.75|1446.5|1444.5|1449.75|1446|1444.75|1442.75|13
1761308700000|2025-10-24 12:25:00|1446.75|1444.75|1441.25|1436.25|1447|1445|1441.25|1436.25|5
1761309000000|2025-10-24 12:30:00|1442.75|1437.75|1460.75|1458.75|1466.75|1462.5|1442|1437|116
1761309300000|2025-10-24 12:35:00|1461.25|1459.25|1455|1453|1463.75|1460.5|1452.5|1450.25|59
1761309600000|2025-10-24 12:40:00|1455.25|1453.25|1460.75|1458.75|1464.75|1462.75|1455|1452.75|42
1761309900000|2025-10-24 12:45:00|1461|1459|1457.75|1455.75|1462.25|1460.25|1457.25|1454.25|44
1761310200000|2025-10-24 12:50:00|1458|1456|1462|1460|1465.25|1462.75|1457.25|1455.25|28
1761310500000|2025-10-24 12:55:00|1462.5|1460.5|1460|1458|1464.25|1461.25|1456.75|1454.75|18
1761310800000|2025-10-24 13:00:00|1460.25|1458.25|1462.25|1460.25|1465|1463|1456|1453.75|42
1761311100000|2025-10-24 13:05:00|1464.5|1459.5|1476.75|1474.75|1477.5|1475|1463.5|1459.5|49
1761311400000|2025-10-24 13:10:00|1476.5|1474.5|1477.5|1475.5|1478.75|1476.25|1473.75|1471.25|36
1761311700000|2025-10-24 13:15:00|1477.25|1475.25|1478.25|1476.25|1480.5|1478.5|1476.75|1473.75|44
1761312000000|2025-10-24 13:20:00|1478|1476|1473.25|1471.25|1479.25|1476.75|1473.25|1471.25|17
1761312300000|2025-10-24 13:25:00|1473|1471|1474.75|1472.75|1475.25|1473.25|1471|1469|27
1761312600000|2025-10-24 13:30:00|1475|1473|1477|1475|1480.5|1478.5|1471.75|1469.25|30
1761312900000|2025-10-24 13:35:00|1477.25|1475.25|1476|1474|1480.25|1477.5|1474.25|1471.75|20
1761313200000|2025-10-24 13:40:00|1475.5|1473.5|1477.25|1475.25|1477.75|1475.75|1472|1469.75|24
1761313500000|2025-10-24 13:45:00|1475|1473|1475.75|1473.75|1479.25|1476|1472.75|1469.75|29
1761313800000|2025-10-24 13:50:00|1476|1474|1478.5|1476.5|1479.25|1476.5|1473|1471|21
1761314100000|2025-10-24 13:55:00|1478.25|1476.25|1474|1472|1479.5|1477.5|1473.75|1471.75|59
1761314400000|2025-10-24 14:00:00|1474.75|1472.75|1472.5|1470.5|1475|1473|1469.5|1467.25|35
1761314700000|2025-10-24 14:05:00|1472.75|1470.75|1483.75|1481.75|1484.25|1482.25|1472.25|1470.25|35
1761315000000|2025-10-24 14:10:00|1484|1482|1491.5|1489.5|1493.25|1491.25|1483.25|1481.25|52
1761315300000|2025-10-24 14:15:00|1491|1489|1486.25|1484.25|1493|1491|1484|1482|36
1761315600000|2025-10-24 14:20:00|1486|1484|1488.5|1486.5|1489.75|1487.75|1485.25|1483.25|18
1761315900000|2025-10-24 14:25:00|1489|1487|1488.25|1486.25|1489.25|1487.25|1485.5|1483.5|26
1761316200000|2025-10-24 14:30:00|1488.5|1486.5|1488.5|1486.5|1490.25|1487.5|1484.25|1482.25|16
1761316500000|2025-10-24 14:35:00|1488.75|1486.75|1486.75|1484.75|1488.75|1486.75|1485.75|1483.75|23
1761316800000|2025-10-24 14:40:00|1487|1485|1494|1492|1494.5|1492.5|1486.75|1484.75|26
1761317100000|2025-10-24 14:45:00|1494.5|1492.5|1492.5|1490.5|1497.75|1495.75|1487.5|1485.5|113
1761317400000|2025-10-24 14:50:00|1492.75|1490.75|1490.25|1488.25|1495|1493|1487.5|1485.5|35
1761317700000|2025-10-24 14:55:00|1491.25|1489.25|1490.75|1488.75|1493.25|1491.25|1489.5|1487.5|16
1761318000000|2025-10-24 15:00:00|1490.5|1488.5|1494.25|1492.25|1494.5|1492.5|1490|1488|29
1761318300000|2025-10-24 15:05:00|1494.5|1492.5|1494.75|1492.75|1497.25|1495.25|1494.25|1492.25|25
1761318600000|2025-10-24 15:10:00|1494.5|1492.5|1500.25|1498.25|1501.25|1499.25|1493.75|1491.75|53
1761318900000|2025-10-24 15:15:00|1500.75|1498.75|1502.25|1500.25|1502.75|1500.75|1499|1497|26
1761319200000|2025-10-24 15:20:00|1502.5|1500.5|1504.25|1502.25|1504.75|1502.75|1502.25|1500.25|23
1761319500000|2025-10-24 15:25:00|1504|1502|1498.25|1496.25|1504.25|1502.25|1498.25|1496.25|41
1761319800000|2025-10-24 15:30:00|1498.5|1496.5|1497.25|1495.25|1500.75|1498.75|1496.25|1494.25|54
1761320100000|2025-10-24 15:35:00|1497|1495|1496.25|1494.25|1497.25|1495.25|1494.5|1492.5|27
1761320400000|2025-10-24 15:40:00|1496|1494|1495.75|1493.75|1497.75|1495.75|1493.75|1491.75|32
1761320700000|2025-10-24 15:45:00|1495.5|1493.5|1494.75|1492.75|1495.5|1493.5|1492|1490|22
1761321000000|2025-10-24 15:50:00|1494.5|1492.5|1498|1496|1499|1497|1494|1492|16
1761321300000|2025-10-24 15:55:00|1498.75|1496.75|1500.75|1498.75|1502.75|1500.75|1498.75|1496.75|40
1761321600000|2025-10-24 16:00:00|1500.5|1498.5|1495.5|1493.5|1500.5|1498.5|1495.25|1493.25|28
1761321900000|2025-10-24 16:05:00|1495.25|1493.25|1494.5|1492.5|1498|1496|1494.5|1492.5|25
1761322200000|2025-10-24 16:10:00|1494|1492|1494.25|1492.25|1495.5|1493.5|1490.25|1488.25|72
1761322500000|2025-10-24 16:15:00|1494|1492|1493|1491|1495.5|1493.5|1492|1490|18
1761322800000|2025-10-24 16:20:00|1494|1492|1493.5|1491.5|1496.5|1494.5|1493.25|1491.25|27
1761323100000|2025-10-24 16:25:00|1493.25|1491.25|1492.75|1490.75|1494.5|1492.5|1491.75|1489.75|29
1761323400000|2025-10-24 16:30:00|1492.5|1490.5|1486.75|1484.75|1492.5|1490.5|1485.25|1483.25|93
1761323700000|2025-10-24 16:35:00|1486|1484|1483|1481|1486.5|1484.5|1482.75|1480.75|58
1761324000000|2025-10-24 16:40:00|1482.75|1480.75|1485.25|1483.25|1485.75|1483.75|1482|1480|49
1761324300000|2025-10-24 16:45:00|1485.5|1483.5|1487.5|1485.5|1488|1486|1485.5|1483.5|68
1761324600000|2025-10-24 16:50:00|1486.5|1484.5|1486|1484|1490|1488|1486|1484|87
1761324900000|2025-10-24 16:55:00|1485.75|1483.75|1483|1481|1485.75|1483.75|1480.75|1478.75|251
1761325200000|2025-10-24 17:00:00|1483.5|1481.5|1487|1485|1487.25|1485.25|1483.25|1481.25|47
1761325500000|2025-10-24 17:05:00|1486.75|1484.75|1485.25|1483.25|1487|1485|1485|1483|9
1761325800000|2025-10-24 17:10:00|1485|1483|1485|1483|1486.25|1484.25|1484.5|1482.5|10
1761326100000|2025-10-24 17:15:00|1485.25|1483.25|1483.75|1481.75|1485.5|1483.5|1482|1480|21
1761326400000|2025-10-24 17:20:00|1483.5|1481.5|1483.25|1481.25|1484.5|1482.5|1482|1480|8
1761326700000|2025-10-24 17:25:00|1483.5|1481.5|1482.25|1480.25|1484|1482|1481|1479|6
1761327000000|2025-10-24 17:30:00|1482|1480|1481.5|1479.5|1484.25|1482.25|1481.25|1479.25|16
1761327300000|2025-10-24 17:35:00|1481.25|1479.25|1480.5|1478.5|1482|1480|1480|1478|10
1761327600000|2025-10-24 17:40:00|1480.25|1478.25|1479.5|1477.5|1481|1479|1479.5|1477.5|7
1761327900000|2025-10-24 17:45:00|1478.75|1476.75|1479.5|1477.5|1480.5|1478.5|1478.75|1476.75|9
1761328200000|2025-10-24 17:50:00|1479.25|1477.25|1479.25|1477.25|1480.25|1478.25|1478.25|1476.25|2
1761328500000|2025-10-24 17:55:00|1479|1477|1477.75|1475.75|1479.25|1477.25|1477.5|1475.5|8
1761328800000|2025-10-24 18:00:00|1477.5|1475.5|1475.5|1473.5|1478|1476|1474|1472|13
1761329100000|2025-10-24 18:05:00|1474.25|1472.25|1475.25|1473.25|1475.25|1473.25|1471.5|1469.5|13
1761329400000|2025-10-24 18:10:00|1475|1473|1472.75|1470.75|1475|1473|1470.75|1468.75|12
1761329700000|2025-10-24 18:15:00|1472.5|1470.5|1475|1473|1475.75|1473.75|1472|1470|17
1761330000000|2025-10-24 18:20:00|1475.25|1473.25|1475.5|1473.5|1476|1474|1474.75|1472.75|5
1761330300000|2025-10-24 18:25:00|1474.75|1472.75|1474.25|1472.25|1475.5|1473.5|1472.75|1470.75|20
1761330600000|2025-10-24 18:30:00|1474.5|1472.5|1479.5|1477.5|1479.5|1477.5|1474.25|1471.75|12
1761330900000|2025-10-24 18:35:00|1478.25|1476.25|1478.25|1476.25|1478.75|1476.75|1476.5|1474.5|9
1761331200000|2025-10-24 18:40:00|1478|1476|1475.75|1473.75|1478|1476|1474.75|1472.75|8
1761331500000|2025-10-24 18:45:00|1475.5|1473.5|1477.75|1475.75|1477.75|1475.75|1475|1473|2
1761331800000|2025-10-24 18:50:00|1478|1476|1477.25|1475.25|1478.25|1476.25|1476.75|1474.75|3
1761332100000|2025-10-24 18:55:00|1477.5|1475.5|1477.75|1475.75|1478.5|1476.5|1477.25|1475.25|9
1761332400000|2025-10-24 19:00:00|1477.5|1475.5|1479.75|1477.75|1480.25|1478.25|1477.25|1475.25|3
1761332700000|2025-10-24 19:05:00|1479.5|1477.5|1480.5|1478.5|1481.5|1479.5|1479.25|1477.25|12
1761333000000|2025-10-24 19:10:00|1480.25|1478.25|1479|1477|1480.25|1478.25|1478.75|1476.75|3
1761333300000|2025-10-24 19:15:00|1479.25|1477.25|1478.25|1476.25|1479.25|1477.25|1477.75|1475.75|1
1761333600000|2025-10-24 19:20:00|1478.5|1476.5|1477.5|1475.5|1479.75|1476.75|1477|1473.75|1
1761333900000|2025-10-24 19:25:00|1477.25|1475.25|1476.75|1474.75|1479.5|1477.5|1476.75|1474.75|9
1761334200000|2025-10-24 19:30:00|1476.5|1474.5|1475.25|1473.25|1476.5|1474.5|1474.75|1472.75|6
1761334500000|2025-10-24 19:35:00|1475.5|1473.5|1473.5|1471.5|1475.75|1473.75|1472.5|1470.5|11
1761334800000|2025-10-24 19:40:00|1473.25|1471.25|1472.5|1470.5|1473.75|1471.75|1472.5|1470.5|7
1761335100000|2025-10-24 19:45:00|1472.25|1470.25|1468.75|1466.75|1472.5|1470.5|1468.5|1466.5|19
1761335400000|2025-10-24 19:50:00|1468.5|1466.5|1470.25|1465.25|1470.25|1467.25|1468|1464.25|18
1761335700000|2025-10-24 19:55:00|1468.5|1466.5|1469.75|1464.75|1470.25|1467.75|1468|1464.25|9
1761336000000|2025-10-24 20:00:00|1468|1466|1464.25|1462.25|1469.75|1466|1463|1461|13
1761336300000|2025-10-24 20:05:00|1464.5|1462.5|1463.25|1461.25|1465.25|1463.25|1462.5|1459.25|8
1761336600000|2025-10-24 20:10:00|1463.5|1461.5|1462|1460|1463.5|1461.5|1461.25|1459.25|7
1761336900000|2025-10-24 20:15:00|1463|1461|1463.5|1461.5|1464.5|1462.5|1463|1461|10
1761337200000|2025-10-24 20:20:00|1463.75|1461.75|1463|1461|1464|1462|1463|1461|3
1761337500000|2025-10-24 20:25:00|1462.75|1460.75|1462.75|1460.75|1463.25|1461.25|1461.75|1459.75|5
1761337800000|2025-10-24 20:30:00|1463|1461|1463.5|1461.5|1464.25|1462.25|1462.25|1460.25|11
1761338100000|2025-10-24 20:35:00|1463.75|1461.75|1463.5|1461.5|1464.25|1462.25|1463.5|1461.5|14
1761338400000|2025-10-24 20:40:00|1463.25|1461.25|1462.75|1460.75|1464.5|1462.5|1462|1460|12
1761338700000|2025-10-24 20:45:00|1462.5|1460.5|1462.5|1460.5|1462.75|1460.75|1462|1460|5
1761339000000|2025-10-24 20:50:00|1462.25|1460.25|1459.75|1457.75|1462.5|1460.5|1459.25|1457.25|7
1761339300000|2025-10-24 20:55:00|1459|1457|1460.75|1455.75|1460.75|1458.25|1457.75|1455.75|14
1761516000000|2025-10-26 22:00:00|1455.5|1455.5|1465.75|1460.75|1467.5|1467.5|1453|1448|34
1761516300000|2025-10-26 22:05:00|1466|1461|1471.25|1466.25|1472|1467.5|1462|1457|6
1761516600000|2025-10-26 22:10:00|1470|1468|1470.75|1465.75|1474|1469.5|1467.5|1464.5|15
1761516900000|2025-10-26 22:15:00|1469|1467|1468.5|1466.5|1470.25|1467.25|1467|1462.75|7
1761517200000|2025-10-26 22:20:00|1468.25|1466.25|1468|1463|1469.75|1467.25|1468|1463|6
1761517500000|2025-10-26 22:25:00|1467.5|1462.5|1467.25|1462.25|1468.25|1463.25|1467|1462|4
1761517800000|2025-10-26 22:30:00|1467.5|1462.5|1467.75|1462.75|1469|1466.5|1466.75|1461.75|4
1761518100000|2025-10-26 22:35:00|1467.5|1462.5|1467.75|1462.75|1469.25|1465.5|1467.5|1462.5|2
1761518400000|2025-10-26 22:40:00|1467.5|1462.5|1466.5|1461.5|1469.25|1464.25|1466.25|1461.25|0
1761518700000|2025-10-26 22:45:00|1466.75|1461.75|1463.5|1458.5|1466.75|1461.75|1461|1456.25|0
1761519000000|2025-10-26 22:50:00|1463.25|1458.25|1458.75|1456.75|1463.25|1458.25|1458|1454.75|4
1761519300000|2025-10-26 22:55:00|1459|1457|1460.25|1455.25|1464.75|1460.25|1459|1455.25|8
1761519600000|2025-10-26 23:00:00|1460.5|1455.5|1458.75|1453.75|1461.25|1458.25|1457.25|1453|4
1761519900000|2025-10-26 23:05:00|1458.5|1453.5|1458.25|1453.25|1458.75|1455|1456.5|1452.75|9
1761520200000|2025-10-26 23:10:00|1458|1453|1458.25|1453.25|1458.25|1454.5|1456.25|1453|0
1761520500000|2025-10-26 23:15:00|1456.5|1454.5|1457|1455|1458.25|1455|1456.25|1453.25|0
1761520800000|2025-10-26 23:20:00|1456.25|1454.25|1454.5|1452.5|1457.75|1454.5|1453.75|1451.75|12
1761521100000|2025-10-26 23:25:00|1454.25|1452.25|1456.75|1451.75|1457.25|1453.5|1453.5|1450.25|5
1761521400000|2025-10-26 23:30:00|1456|1451|1455.5|1450.5|1456|1452|1451.75|1449.25|8
1761521700000|2025-10-26 23:35:00|1455.25|1450.25|1457.5|1455.5|1457.5|1455.5|1450.75|1447.75|18
1761522000000|2025-10-26 23:40:00|1457.25|1455.25|1457|1455|1459.75|1456.75|1454.25|1451.25|37
1761522300000|2025-10-26 23:45:00|1456.75|1454.75|1454.25|1452.25|1457.75|1454.75|1452.5|1449.25|8
1761522600000|2025-10-26 23:50:00|1456.25|1451.25|1456.5|1454.5|1457.75|1454.5|1456.25|1451.25|3
1761522900000|2025-10-26 23:55:00|1457.75|1452.75|1457.25|1452.25|1457.75|1454.5|1455.5|1451.75|1
1761523200000|2025-10-27 00:00:00|1457|1452|1452.75|1447.75|1457|1452|1452.5|1447.75|5
1761523500000|2025-10-27 00:05:00|1453|1448|1458.25|1453.25|1458.25|1455|1451|1447|7
1761523800000|2025-10-27 00:10:00|1458|1453|1458.25|1453.25|1458.25|1454.5|1456.5|1452.75|0
1761524100000|2025-10-27 00:15:00|1457|1455|1452.5|1450.5|1457.75|1455|1452.25|1450.25|7
1761524400000|2025-10-27 00:20:00|1453.75|1448.75|1449.5|1444.5|1453.75|1450|1447.75|1444|14
1761524700000|2025-10-27 00:25:00|1449.25|1444.25|1451|1446|1451.25|1447.5|1447.5|1443.75|4
1761525000000|2025-10-27 00:30:00|1450.75|1445.75|1455.25|1450.25|1455.25|1450.25|1450.75|1445.75|3
1761525300000|2025-10-27 00:35:00|1455|1450|1455.25|1450.25|1455.5|1452.25|1454|1449.75|1
1761525600000|2025-10-27 00:40:00|1455|1450|1454.5|1449.5|1455.25|1452|1453.75|1449|1
1761525900000|2025-10-27 00:45:00|1454.25|1449.25|1453|1448|1454.75|1449.75|1452.75|1447.75|2
1761526200000|2025-10-27 00:50:00|1453.25|1448.25|1458|1453|1458.25|1455.5|1452.75|1447.75|19
1761526500000|2025-10-27 00:55:00|1458.25|1453.25|1460|1458|1461.25|1458|1456.5|1452.5|11
1761526800000|2025-10-27 01:00:00|1459.75|1457.75|1460|1455|1460.75|1458|1456.5|1452.75|14
1761527100000|2025-10-27 01:05:00|1459.75|1454.75|1466.5|1464.5|1468.75|1465.5|1458|1454.25|13
1761527400000|2025-10-27 01:10:00|1468.25|1463.25|1466.5|1464.5|1468.25|1465.25|1465|1462.25|4
1761527700000|2025-10-27 01:15:00|1467.75|1462.75|1470.25|1465.25|1470.75|1467.25|1465.75|1462.75|10
1761528000000|2025-10-27 01:20:00|1468.5|1466.5|1469.25|1464.25|1470.25|1467.25|1467.5|1464|6
1761528300000|2025-10-27 01:25:00|1469.75|1464.75|1468.75|1466.75|1471.75|1468.5|1468.5|1464.25|6
1761528600000|2025-10-27 01:30:00|1468.5|1466.5|1462|1460|1468.75|1466.75|1461.75|1459.5|10
1761528900000|2025-10-27 01:35:00|1461.75|1459.75|1460.75|1455.75|1462|1460|1457|1454.75|14
1761529200000|2025-10-27 01:40:00|1459|1457|1461.75|1456.75|1461.75|1458|1456.5|1453.25|5
1761529500000|2025-10-27 01:45:00|1460.5|1458.5|1463.25|1458.25|1463.25|1460|1460|1456.75|2
1761529800000|2025-10-27 01:50:00|1463|1458|1465.75|1460.75|1465.75|1460.75|1462.75|1457.75|2
1761530100000|2025-10-27 01:55:00|1465.25|1460.25|1462.5|1457.5|1465.25|1461|1462.5|1457.5|3
1761530400000|2025-10-27 02:00:00|1462.25|1457.25|1461.75|1456.75|1462.25|1459|1460.5|1456.25|0
1761530700000|2025-10-27 02:05:00|1460.5|1458.5|1462.5|1457.5|1462.5|1458.5|1460.5|1456|2
1761531000000|2025-10-27 02:10:00|1462.25|1457.25|1463.5|1458.5|1463.75|1458.75|1461.75|1456.75|1
1761531300000|2025-10-27 02:15:00|1463.75|1458.75|1465|1460|1466.5|1461.5|1463.75|1458.75|2
1761531600000|2025-10-27 02:20:00|1464.75|1459.75|1459.75|1454.75|1464.75|1459.75|1459.75|1454.75|8
1761531900000|2025-10-27 02:25:00|1457.5|1455.5|1460|1455|1460|1457|1457.5|1454.75|0
1761532200000|2025-10-27 02:30:00|1460.25|1455.25|1458.5|1456.5|1460.5|1456.5|1458|1454.75|0
1761532500000|2025-10-27 02:35:00|1458.75|1456.75|1458.75|1456.75|1462.75|1459|1458.5|1456.5|3
1761532800000|2025-10-27 02:40:00|1460.75|1458.75|1464.25|1459.25|1464.5|1461|1459.25|1456|8
1761533100000|2025-10-27 02:45:00|1464|1459|1459.5|1457.5|1464.25|1461.25|1459.5|1456.75|2
1761533400000|2025-10-27 02:50:00|1461.25|1456.25|1461.75|1456.75|1463.25|1459.5|1459.5|1456.25|1
1761533700000|2025-10-27 02:55:00|1461.5|1456.5|1462.5|1457.5|1462.5|1458|1459|1455.75|2
1761534000000|2025-10-27 03:00:00|1462.25|1457.25|1455.25|1450.25|1462.5|1457.5|1453.25|1450|5
1761534300000|2025-10-27 03:05:00|1455|1450|1458.25|1453.25|1458.25|1453.25|1454.75|1449.75|4
1761534600000|2025-10-27 03:10:00|1458.5|1453.5|1463.25|1458.25|1463.5|1458.5|1458|1453|4
1761534900000|2025-10-27 03:15:00|1463.5|1458.5|1456.5|1454.5|1463.5|1458.5|1455.5|1451|6
1761535200000|2025-10-27 03:20:00|1458.5|1453.5|1461|1456|1461.75|1458|1458.5|1453.5|3
1761535500000|2025-10-27 03:25:00|1461.25|1456.25|1461|1459|1462.25|1459|1460|1455.5|1
1761535800000|2025-10-27 03:30:00|1462.25|1457.25|1462.25|1457.25|1462.25|1458.5|1459.75|1455.75|8
1761536100000|2025-10-27 03:35:00|1460.5|1458.5|1459.75|1457.75|1461.75|1458.5|1459|1455.75|2
1761536400000|2025-10-27 03:40:00|1460|1458|1461.75|1456.75|1462.25|1459.5|1459.75|1456.5|1
1761536700000|2025-10-27 03:45:00|1462|1457|1461.5|1456.5|1462|1457|1461.25|1456.25|0
1761537000000|2025-10-27 03:50:00|1461.75|1456.75|1457.25|1452.25|1461.75|1458.5|1457.25|1452.25|6
1761537300000|2025-10-27 03:55:00|1456|1454|1456.5|1451.5|1456.75|1454|1456|1451.25|1
1761537600000|2025-10-27 04:00:00|1454.75|1449.75|1453.25|1448.25|1455|1450|1450.5|1446.75|3
1761537900000|2025-10-27 04:05:00|1453|1448|1451|1449|1453.75|1449|1449.75|1446.75|4
1761538200000|2025-10-27 04:10:00|1452.25|1447.25|1450|1448|1452.25|1448.5|1448.25|1444.75|12
1761538500000|2025-10-27 04:15:00|1449.25|1447.25|1451.25|1446.25|1451.75|1448.75|1448.5|1444.5|9
1761538800000|2025-10-27 04:20:00|1449.5|1447.5|1452.25|1450.25|1454.25|1450.75|1449|1445.75|10
1761539100000|2025-10-27 04:25:00|1453|1451|1449.5|1447.5|1453.25|1451.25|1449.5|1445.75|6
1761539400000|2025-10-27 04:30:00|1450.75|1445.75|1451|1449|1452.25|1449.25|1447.5|1444.25|5
1761539700000|2025-10-27 04:35:00|1450.75|1448.75|1448|1446|1451.25|1449.25|1448|1446|12
1761540000000|2025-10-27 04:40:00|1447.75|1445.75|1450.25|1445.25|1450.75|1447.5|1447.25|1444.75|1
1761540300000|2025-10-27 04:45:00|1449|1447|1449.5|1447.5|1451.75|1448|1448.5|1444.75|2
1761540600000|2025-10-27 04:50:00|1449.25|1447.25|1452.75|1447.75|1452.75|1449|1449|1445|1
1761540900000|2025-10-27 04:55:00|1451|1449|1454.75|1452.75|1455|1453|1451|1448.25|5
1761541200000|2025-10-27 05:00:00|1455|1453|1456.25|1454.25|1457|1455|1454.75|1452.75|2
1761541500000|2025-10-27 05:05:00|1456.5|1454.5|1456.25|1454.25|1456.75|1454.75|1456.25|1454.25|0
1761541800000|2025-10-27 05:10:00|1456.5|1454.5|1460.25|1458.25|1461.75|1459|1456.25|1454.25|11
1761542100000|2025-10-27 05:15:00|1460.5|1458.5|1463|1461|1464|1462|1460.25|1457.25|6
1761542400000|2025-10-27 05:20:00|1464|1459|1466.5|1464.5|1468.25|1465|1463|1459|4
1761542700000|2025-10-27 05:25:00|1466.75|1464.75|1471|1469|1472.25|1470.25|1465|1463|15
1761543000000|2025-10-27 05:30:00|1472.75|1467.75|1472.75|1467.75|1473.75|1471|1470|1466.75|5
1761543300000|2025-10-27 05:35:00|1471.5|1469.5|1473.75|1468.75|1474.75|1471|1470|1466.75|2
1761543600000|2025-10-27 05:40:00|1472.5|1470.5|1479.5|1474.5|1479.5|1475.25|1472.5|1468.75|19
1761543900000|2025-10-27 05:45:00|1479.25|1474.25|1481|1476|1482.75|1479|1479|1474|26
1761544200000|2025-10-27 05:50:00|1481.25|1476.25|1488.5|1483.5|1488.5|1483.5|1481.25|1476.25|28
1761544500000|2025-10-27 05:55:00|1488.25|1483.25|1487.25|1482.25|1489.5|1484.5|1484.5|1480.75|13
1761544800000|2025-10-27 06:00:00|1487.5|1482.5|1485.75|1480.75|1488.75|1483.75|1485|1480|12
1761545100000|2025-10-27 06:05:00|1486|1481|1486.5|1481.5|1486.75|1481.75|1485.75|1480.75|5
1761545400000|2025-10-27 06:10:00|1487.25|1482.25|1483.25|1478.25|1487.75|1482.75|1482|1478.25|5
1761545700000|2025-10-27 06:15:00|1483.5|1478.5|1481.75|1476.75|1484.5|1480.25|1479.5|1475.75|7
1761546000000|2025-10-27 06:20:00|1485|1480|1486|1481|1486|1481|1482.25|1477.25|7
1761546300000|2025-10-27 06:25:00|1485.75|1480.75|1484.5|1479.5|1486|1482.5|1482.5|1478.75|2
1761546600000|2025-10-27 06:30:00|1484.25|1479.25|1483.25|1478.25|1484.25|1480|1480.25|1477.75|2
1761546900000|2025-10-27 06:35:00|1483.75|1478.75|1482|1480|1484.25|1480|1482|1478|1
1761547200000|2025-10-27 06:40:00|1484.75|1479.75|1482.25|1477.25|1484.75|1480.25|1480.25|1477.25|3
1761547500000|2025-10-27 06:45:00|1481|1479|1480.25|1475.25|1483|1479|1479.25|1475.25|6
1761547800000|2025-10-27 06:50:00|1480|1475|1478.75|1473.75|1480.25|1475.25|1478.25|1473.25|3
1761548100000|2025-10-27 06:55:00|1478.5|1473.5|1478|1473|1478.5|1473.5|1474.25|1471.25|1
1761548400000|2025-10-27 07:00:00|1478.25|1473.25|1481|1479|1482.75|1479|1478.25|1473.25|3
1761548700000|2025-10-27 07:05:00|1481.75|1476.75|1479.5|1474.5|1482|1478|1479.25|1474.5|4
1761549000000|2025-10-27 07:10:00|1479.75|1474.75|1476.5|1474.5|1479.75|1475.5|1476.5|1472.5|5
1761549300000|2025-10-27 07:15:00|1478.25|1473.25|1479.5|1477.5|1481.75|1479|1476.25|1473.25|6
1761549600000|2025-10-27 07:20:00|1479.25|1477.25|1479.25|1477.25|1480.25|1477.5|1474.5|1471.25|26
1761549900000|2025-10-27 07:25:00|1479.5|1477.5|1480.75|1478.75|1484.75|1481|1477.75|1475.25|17
1761550200000|2025-10-27 07:30:00|1480.5|1478.5|1480.25|1478.25|1484.75|1481.75|1480|1478|16
1761550500000|2025-10-27 07:35:00|1480|1478|1478.75|1476.75|1481.25|1478.25|1476.75|1474.75|7
1761550800000|2025-10-27 07:40:00|1478.5|1476.5|1479.25|1477.25|1479.5|1477.5|1476.75|1474.25|9
1761551100000|2025-10-27 07:45:00|1479|1477|1476.75|1474.75|1479.25|1477|1475.5|1473.5|4
1761551400000|2025-10-27 07:50:00|1477|1475|1477.5|1475.5|1479.25|1476.5|1475.75|1473.75|3
1761551700000|2025-10-27 07:55:00|1477.25|1475.25|1475.75|1473.75|1478|1476|1474.75|1472.75|5
1761552000000|2025-10-27 08:00:00|1475.5|1473.5|1466|1464|1475.5|1473.5|1466|1464|30
1761552300000|2025-10-27 08:05:00|1467.25|1462.25|1469.25|1464.25|1471.75|1468.75|1462.5|1458.75|34
1761552600000|2025-10-27 08:10:00|1467.5|1465.5|1467.5|1462.5|1469.5|1465.5|1464|1460.75|1
1761552900000|2025-10-27 08:15:00|1467.25|1462.25|1466.5|1464.5|1469.75|1465.5|1465.5|1461.75|5
1761553200000|2025-10-27 08:20:00|1465.5|1463.5|1464.75|1459.75|1467.25|1463.5|1463|1459.75|7
1761553500000|2025-10-27 08:25:00|1463.5|1461.5|1464.5|1462.5|1466.75|1463|1463.5|1459.5|4
1761553800000|2025-10-27 08:30:00|1464.75|1462.75|1468.5|1463.5|1469|1465.25|1464.75|1462.25|5
1761554100000|2025-10-27 08:35:00|1468.75|1463.75|1468.75|1463.75|1469|1464.75|1466.5|1462.5|2
1761554400000|2025-10-27 08:40:00|1468.5|1463.5|1467.75|1462.75|1468.75|1465|1466.5|1462.75|0
1761554700000|2025-10-27 08:45:00|1468|1463|1465|1463|1469|1465|1465|1461.25|2
1761555000000|2025-10-27 08:50:00|1466.25|1461.25|1454.5|1452.5|1466.25|1463|1454.5|1451.75|35
1761555300000|2025-10-27 08:55:00|1454.25|1452.25|1451.5|1449.5|1454.75|1452.25|1443|1439|81
1761555600000|2025-10-27 09:00:00|1452.75|1447.75|1455.75|1453.75|1456.75|1453.75|1450|1446.25|9
1761555900000|2025-10-27 09:05:00|1455.5|1453.5|1451.75|1446.75|1459.25|1456|1451.75|1446.75|5
1761556200000|2025-10-27 09:10:00|1450.5|1448.5|1452.25|1450.25|1453.75|1450.5|1449|1445.25|6
1761556500000|2025-10-27 09:15:00|1452.5|1450.5|1452|1450|1454.75|1451.75|1450|1446.75|5
1761556800000|2025-10-27 09:20:00|1452.25|1450.25|1454.25|1452.25|1455.25|1452.25|1451.5|1448.75|0
1761557100000|2025-10-27 09:25:00|1454.5|1452.5|1453.25|1451.25|1454.75|1452.5|1452|1448.75|2
1761557400000|2025-10-27 09:30:00|1453.5|1451.5|1455.25|1453.25|1460.75|1458|1452.5|1450.5|13
1761557700000|2025-10-27 09:35:00|1455|1453|1461|1456|1462.75|1460|1455|1453|12
1761558000000|2025-10-27 09:40:00|1460.75|1455.75|1461.25|1456.25|1461.25|1457.5|1457.75|1454|1
1761558300000|2025-10-27 09:45:00|1459.5|1457.5|1459.75|1454.75|1461.25|1458.25|1458.5|1454.75|6
1761558600000|2025-10-27 09:50:00|1458.5|1456.5|1456.25|1451.25|1460.25|1457|1456.25|1451.25|4
1761558900000|2025-10-27 09:55:00|1456.75|1451.75|1456.25|1451.25|1456.75|1453|1453.5|1450.25|1
1761559200000|2025-10-27 10:00:00|1456|1451|1454.5|1452.5|1456.75|1453|1453.25|1449.75|0
1761559500000|2025-10-27 10:05:00|1457.25|1452.25|1456.5|1454.5|1457.25|1454.5|1454.75|1451.75|5
1761559800000|2025-10-27 10:10:00|1456|1454|1457.75|1455.75|1459.25|1456.75|1456|1453.75|12
1761560100000|2025-10-27 10:15:00|1458|1456|1457.5|1455.5|1458|1456|1456|1454|14
1761560400000|2025-10-27 10:20:00|1457.25|1455.25|1456|1454|1457.25|1455.25|1455.25|1453.25|7
1761560700000|2025-10-27 10:25:00|1456.75|1454.75|1455.75|1453.75|1457|1455|1455.25|1453.25|6
1761561000000|2025-10-27 10:30:00|1456|1454|1454.25|1452.25|1456|1454|1452.75|1450.75|14
1761561300000|2025-10-27 10:35:00|1454.5|1452.5|1457.75|1455.75|1460|1458|1454.25|1452.25|4
1761561600000|2025-10-27 10:40:00|1457.5|1455.5|1455|1453|1458.25|1456.25|1453.75|1451.25|2
1761561900000|2025-10-27 10:45:00|1455.25|1453.25|1455.25|1453.25|1456.75|1454.75|1454.75|1452.75|1
1761562200000|2025-10-27 10:50:00|1455|1453|1454.5|1452.5|1455|1453|1453|1451|0
1761562500000|2025-10-27 10:55:00|1454.25|1452.25|1451.25|1449.25|1454.5|1452.5|1451|1449|32
1761562800000|2025-10-27 11:00:00|1451|1449|1448.75|1446.75|1452.5|1450.5|1448.75|1446.75|36
1761563100000|2025-10-27 11:05:00|1449|1447|1449|1447|1450.75|1448.75|1443|1441|32
1761563400000|2025-10-27 11:10:00|1448.75|1446.75|1447.75|1445.75|1448.75|1446.75|1440.25|1438.25|16
1761563700000|2025-10-27 11:15:00|1448|1446|1449|1447|1450|1448|1444|1442|27
1761564000000|2025-10-27 11:20:00|1448.75|1446.75|1446.75|1444.75|1448.75|1446.75|1445.5|1443.5|4
1761564300000|2025-10-27 11:25:00|1446.5|1444.5|1446.5|1444.5|1447.75|1445.75|1444.25|1442.25|8
1761564600000|2025-10-27 11:30:00|1445.75|1443.75|1447.75|1445.75|1449|1447|1445.25|1443.25|26
1761564900000|2025-10-27 11:35:00|1447.5|1445.5|1444.75|1442.75|1449|1447|1444.25|1442.25|16
1761565200000|2025-10-27 11:40:00|1444.5|1442.5|1448.75|1446.75|1449.75|1447.75|1444.5|1442.5|4
1761565500000|2025-10-27 11:45:00|1448.25|1446.25|1449.75|1447.75|1453.25|1451.25|1448|1446|16
1761565800000|2025-10-27 11:50:00|1450.25|1448.25|1449.75|1447.75|1450.5|1448.5|1447.25|1445.25|2
1761566100000|2025-10-27 11:55:00|1449.5|1447.5|1447.5|1445.5|1449.5|1447.5|1446.75|1444.75|8
1761566400000|2025-10-27 12:00:00|1447.25|1445.25|1450.5|1448.5|1452|1450|1447|1445|24
1761566700000|2025-10-27 12:05:00|1451.75|1446.75|1449.75|1447.75|1452.25|1449.25|1448.75|1446.75|3
1761567000000|2025-10-27 12:10:00|1449.5|1447.5|1449.75|1447.75|1452.5|1450.5|1446.75|1444.75|15
1761567300000|2025-10-27 12:15:00|1451.25|1446.25|1455.5|1453.5|1455.75|1453.75|1449.75|1446.25|17
1761567600000|2025-10-27 12:20:00|1456|1454|1461.25|1459.25|1461.75|1459.75|1456|1454|40
1761567900000|2025-10-27 12:25:00|1461.5|1459.5|1459|1454|1462.75|1459.75|1457.75|1454|9
1761568200000|2025-10-27 12:30:00|1459.25|1454.25|1452|1450|1460.5|1456|1451.75|1449.75|21
1761568500000|2025-10-27 12:35:00|1450.75|1448.75|1453.5|1451.5|1454|1452|1450.75|1448.75|20
1761568800000|2025-10-27 12:40:00|1454|1452|1459.25|1457.25|1462|1460|1451.25|1449.25|50
1761569100000|2025-10-27 12:45:00|1459.75|1457.75|1462|1460|1462.25|1460.25|1459|1456.75|39
1761569400000|2025-10-27 12:50:00|1463|1461|1457.25|1455.25|1463|1461|1457.25|1455.25|12
1761569700000|2025-10-27 12:55:00|1457.5|1455.5|1460.5|1458.5|1460.75|1458.5|1457|1453.25|4
1761570000000|2025-10-27 13:00:00|1462.75|1457.75|1461.25|1459.25|1462.75|1460.25|1458.25|1456.25|38
1761570300000|2025-10-27 13:05:00|1461|1459|1455.25|1453.25|1461.25|1459|1454.5|1452.5|27
1761570600000|2025-10-27 13:10:00|1455.5|1453.5|1454.75|1452.75|1457.5|1455.5|1454.25|1452.25|27
1761570900000|2025-10-27 13:15:00|1455|1453|1451.5|1449.5|1455.25|1453.25|1451.5|1449.5|8
1761571200000|2025-10-27 13:20:00|1451.75|1449.75|1452|1450|1454|1452|1451.75|1449.75|10
1761571500000|2025-10-27 13:25:00|1451.5|1449.5|1447.25|1445.25|1452.25|1450.25|1445.75|1443.75|28
1761571800000|2025-10-27 13:30:00|1446.75|1444.75|1446|1444|1447|1445|1434.75|1432.75|102
1761572100000|2025-10-27 13:35:00|1445|1443|1446|1444|1448.25|1445.75|1442.75|1440.25|35
1761572400000|2025-10-27 13:40:00|1447.25|1442.25|1447.25|1445.25|1448|1446|1442.25|1439.25|33
1761572700000|2025-10-27 13:45:00|1447|1445|1444.5|1442.5|1447.75|1445.5|1439|1437|32
1761573000000|2025-10-27 13:50:00|1444.75|1442.75|1443.75|1441.75|1449.25|1445.75|1443.75|1440.25|16
1761573300000|2025-10-27 13:55:00|1444.75|1442.75|1446.25|1444.25|1447.75|1445.75|1443.25|1441.25|20
1761573600000|2025-10-27 14:00:00|1446.5|1444.5|1438|1436|1447.75|1445.75|1434.75|1431.75|37
1761573900000|2025-10-27 14:05:00|1438.25|1436.25|1432|1430|1442.75|1440|1429.75|1427.75|54
1761574200000|2025-10-27 14:10:00|1431.75|1429.75|1430|1428|1432.5|1430.5|1429.25|1427.25|59
1761574500000|2025-10-27 14:15:00|1430.25|1428.25|1424|1422|1432.25|1429.75|1424|1422|69
1761574800000|2025-10-27 14:20:00|1423.5|1421.5|1428.75|1426.75|1429.5|1427.5|1422.25|1420.25|106
1761575100000|2025-10-27 14:25:00|1429|1427|1433|1431|1434|1432|1427.25|1425.25|75
1761575400000|2025-10-27 14:30:00|1433.25|1431.25|1429.5|1427.5|1434.25|1431.25|1427.75|1425.75|25
1761575700000|2025-10-27 14:35:00|1429.75|1427.75|1421.75|1419.75|1430|1428|1420.75|1418.75|126
1761576000000|2025-10-27 14:40:00|1422|1420|1425|1423|1427.5|1425.5|1421.75|1419.75|20
1761576300000|2025-10-27 14:45:00|1424.75|1422.75|1423.25|1421.25|1427|1425|1422|1420|18
1761576600000|2025-10-27 14:50:00|1423.5|1421.5|1418|1416|1425.25|1422.75|1415.25|1413.25|81
1761576900000|2025-10-27 14:55:00|1417.75|1415.75|1419.75|1417.75|1421.5|1419.5|1417.25|1415.25|36
1761577200000|2025-10-27 15:00:00|1419.5|1417.5|1415.75|1413.75|1421.25|1419.25|1415|1413|54
1761577500000|2025-10-27 15:05:00|1415.5|1413.5|1418.75|1416.75|1419|1417|1413.5|1411.5|61
1761577800000|2025-10-27 15:10:00|1419|1417|1417.25|1415.25|1420.75|1418.75|1416|1414|44
1761578100000|2025-10-27 15:15:00|1417.5|1415.5|1420.25|1418.25|1420.5|1418.5|1415.5|1413.5|57
1761578400000|2025-10-27 15:20:00|1421.25|1419.25|1423.5|1421.5|1424.25|1422.25|1417.5|1415.5|66
1761578700000|2025-10-27 15:25:00|1423.25|1421.25|1419.75|1417.75|1424.75|1422.75|1418.5|1415.75|54
1761579000000|2025-10-27 15:30:00|1420|1418|1425.75|1423.75|1426|1424|1418.75|1416.75|32
1761579300000|2025-10-27 15:35:00|1426|1424|1427.5|1425.5|1428.25|1426.25|1424|1422|39
1761579600000|2025-10-27 15:40:00|1427.75|1425.75|1425.5|1423.5|1428.25|1426.25|1424|1421.75|21
1761579900000|2025-10-27 15:45:00|1425.75|1423.75|1427.5|1425.5|1429.5|1427.5|1425.75|1423.75|16
1761580200000|2025-10-27 15:50:00|1427.75|1425.75|1425.75|1423.75|1428.25|1426.25|1424.75|1422.75|19
1761580500000|2025-10-27 15:55:00|1425.5|1423.5|1427.5|1425.5|1428.75|1426.75|1424.75|1422.75|9
1761580800000|2025-10-27 16:00:00|1429.25|1424.25|1429.5|1427.5|1429.75|1427.5|1426|1423.75|14
1761581100000|2025-10-27 16:05:00|1431.25|1426.25|1431.75|1429.75|1432|1430|1428|1426|22
1761581400000|2025-10-27 16:10:00|1432|1430|1436|1434|1436.5|1434.5|1432|1430|23
1761581700000|2025-10-27 16:15:00|1436.25|1434.25|1439|1437|1441.5|1439.5|1436|1434|38
1761582000000|2025-10-27 16:20:00|1439.25|1437.25|1438|1436|1439.25|1437.25|1436.75|1433.75|22
1761582300000|2025-10-27 16:25:00|1437.25|1435.25|1433.5|1431.5|1438|1436|1432.25|1430.25|29
1761582600000|2025-10-27 16:30:00|1432.75|1430.75|1433.75|1431.75|1435.5|1433.5|1429.75|1427.75|38
1761582900000|2025-10-27 16:35:00|1433.5|1431.5|1433.75|1431.75|1434.5|1432.5|1432|1430|39
1761583200000|2025-10-27 16:40:00|1433.5|1431.5|1434.5|1432.5|1435.75|1433.75|1433.5|1431.5|26
1761583500000|2025-10-27 16:45:00|1434.25|1432.25|1434.75|1432.75|1436.5|1434.5|1434|1432|37
1761583800000|2025-10-27 16:50:00|1434.5|1432.5|1433.75|1431.75|1435.5|1433.5|1432|1430|37
1761584100000|2025-10-27 16:55:00|1433.5|1431.5|1434.5|1432.5|1435.25|1433.25|1430|1428|204
1761584400000|2025-10-27 17:00:00|1434.75|1432.75|1433.5|1431.5|1436.5|1434.5|1432.75|1430.75|35
1761584700000|2025-10-27 17:05:00|1433.75|1431.75|1433.75|1431.75|1434|1432|1432.25|1430.25|33
1761585000000|2025-10-27 17:10:00|1434|1432|1436.25|1434.25|1436.5|1434.5|1433.5|1431.5|6
1761585300000|2025-10-27 17:15:00|1436|1434|1434.25|1432.25|1436.25|1434.25|1433.25|1431.25|8
1761585600000|2025-10-27 17:20:00|1432.75|1430.75|1435.75|1433.75|1435.75|1433.75|1431.25|1429.25|13
1761585900000|2025-10-27 17:25:00|1436|1434|1436.25|1434.25|1437.25|1435.25|1435.25|1433.25|5
1761586200000|2025-10-27 17:30:00|1436.75|1434.75|1437|1435|1438|1436|1434.5|1432.5|9
1761586500000|2025-10-27 17:35:00|1438|1436|1439|1437|1439.25|1437.25|1437.75|1435.75|12
1761586800000|2025-10-27 17:40:00|1439.25|1437.25|1441|1439|1441.75|1439.75|1439.25|1437.25|12
1761587100000|2025-10-27 17:45:00|1441.25|1439.25|1442.25|1440.25|1443.25|1441.25|1441|1439|9
1761587400000|2025-10-27 17:50:00|1442|1440|1440.75|1438.75|1442|1440|1440|1438|7
1761587700000|2025-10-27 17:55:00|1441|1439|1440.75|1438.75|1442|1440|1440.25|1438.25|6
1761588000000|2025-10-27 18:00:00|1440.5|1438.5|1441|1439|1441.75|1439|1439.5|1436.25|0
1761588300000|2025-10-27 18:05:00|1441.25|1439.25|1442.25|1440.25|1442.25|1440.25|1440.25|1438.25|10
1761588600000|2025-10-27 18:10:00|1442.5|1440.5|1443.25|1441.25|1444|1442|1442|1440|5
1761588900000|2025-10-27 18:15:00|1442.75|1440.75|1442.5|1440.5|1443.5|1441.5|1441.25|1439.25|4
1761589200000|2025-10-27 18:20:00|1442.75|1440.75|1441.25|1439.25|1443|1441|1441.25|1439.25|6
1761589500000|2025-10-27 18:25:00|1441.5|1439.5|1441.75|1439.75|1442.75|1440.75|1441.25|1439.25|6
1761589800000|2025-10-27 18:30:00|1442|1440|1441.25|1439.25|1442.75|1440.75|1440.5|1438.5|9
1761590100000|2025-10-27 18:35:00|1441.5|1439.5|1440.5|1438.5|1442.25|1439.75|1439.75|1437.25|2
1761590400000|2025-10-27 18:40:00|1441|1439|1441.25|1439.25|1442.75|1439.75|1439.5|1436.5|0
1761590700000|2025-10-27 18:45:00|1441|1439|1441.5|1439.5|1442.75|1439.75|1440.5|1437.25|3
1761591000000|2025-10-27 18:50:00|1441.75|1439.75|1441|1439|1442.25|1440.25|1440.75|1438.75|0
1761591300000|2025-10-27 18:55:00|1442|1440|1437.75|1435.75|1442|1440|1437.75|1435.25|17
1761591600000|2025-10-27 19:00:00|1438|1436|1437|1435|1439|1437|1435|1433|16
1761591900000|2025-10-27 19:05:00|1436.75|1434.75|1436|1434|1437.25|1435.25|1435.25|1432.25|7
1761592200000|2025-10-27 19:10:00|1436.25|1434.25|1436.75|1434.75|1436.75|1434.75|1436|1434|1
1761592500000|2025-10-27 19:15:00|1438.5|1436.5|1437.75|1435.75|1439.75|1437.75|1437.5|1435.5|13
1761592800000|2025-10-27 19:20:00|1438|1436|1437.25|1435.25|1438.5|1436.5|1435.75|1433.75|11
1761593100000|2025-10-27 19:25:00|1437|1435|1430.75|1428.75|1437.25|1435.25|1430.75|1428.75|21
1761593400000|2025-10-27 19:30:00|1431|1429|1432.25|1430.25|1432.75|1430.75|1430.25|1428.25|20
1761593700000|2025-10-27 19:35:00|1431.75|1429.75|1432.25|1430.25|1432.75|1430.75|1431.75|1429.75|4
1761594000000|2025-10-27 19:40:00|1432|1430|1432.25|1430.25|1432.75|1430.75|1431.75|1429.75|0
1761594300000|2025-10-27 19:45:00|1432.5|1430.5|1431.75|1429.75|1433.75|1431.75|1431.75|1429.75|12
1761594600000|2025-10-27 19:50:00|1432|1430|1431.25|1429.25|1434|1432|1431.25|1429.25|13
1761594900000|2025-10-27 19:55:00|1431.5|1429.5|1432|1430|1434.25|1431.75|1431.25|1428.75|9
1761595200000|2025-10-27 20:00:00|1431.75|1429.75|1430.25|1428.25|1432|1430|1430.25|1428.25|8
1761595500000|2025-10-27 20:05:00|1430.75|1428.75|1430.5|1428.5|1431.25|1429.25|1430.25|1428.25|3
1761595800000|2025-10-27 20:10:00|1430.75|1428.75|1431.5|1429.5|1432.5|1430.5|1430.5|1428.5|3
1761596100000|2025-10-27 20:15:00|1431.75|1429.75|1434.5|1432.5|1434.75|1432.75|1431.5|1429.5|5
1761596400000|2025-10-27 20:20:00|1434.25|1432.25|1436.25|1434.25|1436.75|1434.25|1434.25|1431.25|7
1761596700000|2025-10-27 20:25:00|1436.5|1434.5|1440.25|1438.25|1441|1439|1435.5|1433.25|12
1761597000000|2025-10-27 20:30:00|1440|1438|1439|1437|1440|1438|1438.5|1436.5|2
1761597300000|2025-10-27 20:35:00|1439.25|1437.25|1437.5|1435.5|1439.5|1437.5|1437|1435|4
1761597600000|2025-10-27 20:40:00|1437.25|1435.25|1436.75|1434.75|1437.5|1435.5|1436.75|1434.75|1
1761597900000|2025-10-27 20:45:00|1436.5|1434.5|1435.5|1433.5|1438.25|1435|1435.5|1433.25|1
1761598200000|2025-10-27 20:50:00|1435.25|1433.25|1432.75|1430.75|1435.75|1433.75|1431.75|1429.75|8
1761598500000|2025-10-27 20:55:00|1433|1431|1432.5|1430.5|1433.75|1431|1431.5|1428.75|8
1761602400000|2025-10-27 22:00:00|1435.75|1430.75|1434.5|1432.5|1437.75|1432.75|1434.5|1430.25|0
1761602700000|2025-10-27 22:05:00|1434.25|1432.25|1433.75|1428.75|1435.25|1432.25|1433.5|1428.5|1
1761603000000|2025-10-27 22:10:00|1434|1429|1434.25|1429.25|1434.5|1432|1433.75|1428.75|1
1761603300000|2025-10-27 22:15:00|1434|1429|1434.75|1429.75|1435|1430|1434|1429|0
1761603600000|2025-10-27 22:20:00|1435|1430|1435|1430|1436.75|1432.25|1434.25|1429.75|2
1761603900000|2025-10-27 22:25:00|1436|1431|1435.5|1430.5|1436|1431|1433|1430.5|0
1761604200000|2025-10-27 22:30:00|1435.25|1430.25|1435.5|1430.5|1435.5|1430.5|1434.75|1429.75|0
1761604800000|2025-10-27 22:40:00|1435|1430|1435.25|1430.25|1435.25|1430.25|1434.75|1429.75|0
1761606000000|2025-10-27 23:00:00|1435.5|1430.5|1432.75|1430.75|1436|1431|1432.75|1430.5|0
1761606300000|2025-10-27 23:05:00|1431.5|1429.5|1433|1428|1433.75|1429.5|1431.5|1427.75|4
1761606600000|2025-10-27 23:10:00|1433.25|1428.25|1433|1428|1433.75|1428.75|1432.75|1427.75|1
1761606900000|2025-10-27 23:15:00|1433.25|1428.25|1433.75|1428.75|1434|1429|1433|1428|0
1761607200000|2025-10-27 23:20:00|1434|1429|1435.5|1430.5|1436|1431|1433|1428|4
1761607500000|2025-10-27 23:25:00|1435.75|1430.75|1435.75|1430.75|1435.75|1430.75|1435.5|1430.5|0
1761607800000|2025-10-27 23:30:00|1435.5|1430.5|1435.25|1433.25|1436|1433.25|1435|1430.25|0
1761608100000|2025-10-27 23:35:00|1438.5|1433.5|1438|1433|1438.5|1433.5|1437.25|1432.25|5
1761608400000|2025-10-27 23:40:00|1437.75|1432.75|1437.75|1432.75|1438|1433|1437.75|1432.75|0
1761608700000|2025-10-27 23:45:00|1437|1435.75|1437.25|1432.25|1437.25|1435.75|1435|1431|5
1761609000000|2025-10-27 23:50:00|1436|1434|1436|1434|1436|1434|1435.75|1433.75|0
1761609300000|2025-10-27 23:55:00|1435.75|1433.75|1436.5|1431.5|1436.75|1434|1434|1430.75|1
1761609600000|2025-10-28 00:00:00|1436.25|1431.25|1431.25|1426.25|1436.25|1432.5|1431.25|1426.25|1
1761609900000|2025-10-28 00:05:00|1431.5|1426.5|1425.75|1420.75|1431.5|1426.5|1424.75|1419.75|13
1761610200000|2025-10-28 00:10:00|1425.5|1420.5|1425.5|1420.5|1426.75|1423|1424.5|1419.75|2
1761610500000|2025-10-28 00:15:00|1425.75|1420.75|1424.25|1419.25|1428|1423.25|1422.5|1418.75|5
1761610800000|2025-10-28 00:20:00|1422.5|1420.5|1424.75|1419.75|1426.5|1424|1422|1418.75|4
1761611100000|2025-10-28 00:25:00|1423.5|1421.5|1426.75|1421.75|1427|1423.5|1423|1419.75|3
1761611400000|2025-10-28 00:30:00|1426.5|1421.5|1429.75|1424.75|1430|1427|1426.5|1421.5|0
1761611700000|2025-10-28 00:35:00|1428.5|1426.5|1428.5|1426.5|1430.75|1427.75|1428.5|1424.75|1
1761612000000|2025-10-28 00:40:00|1430.25|1425.25|1431.25|1426.25|1431.5|1427.5|1428.5|1425.25|1
1761612300000|2025-10-28 00:45:00|1431|1426|1429.75|1424.75|1431.25|1426.75|1427.5|1424.25|1
1761612600000|2025-10-28 00:50:00|1428.5|1426.5|1437.25|1432.25|1437.75|1434|1428.5|1425.25|6
1761612900000|2025-10-28 00:55:00|1435|1433|1435|1433|1437.75|1434|1434.25|1431.25|4
1761613200000|2025-10-28 01:00:00|1435.25|1433.25|1438|1436|1439.25|1436.25|1433.5|1430.75|6
1761613500000|2025-10-28 01:05:00|1439.25|1434.25|1438.25|1433.25|1439.25|1436.25|1435|1431.5|4
1761613800000|2025-10-28 01:10:00|1436.5|1434.5|1438.25|1436.25|1439.25|1436.25|1435.5|1432.25|0
1761614100000|2025-10-28 01:15:00|1438|1436|1436.25|1434.25|1440.75|1437.75|1436.25|1434.25|5
1761614400000|2025-10-28 01:20:00|1436.5|1434.5|1435|1433|1438.75|1435.5|1434.5|1431.25|2
1761614700000|2025-10-28 01:25:00|1436.75|1431.75|1434.5|1432.5|1438.25|1435|1434|1431.25|1
1761615000000|2025-10-28 01:30:00|1434.25|1432.25|1432.5|1430.5|1435.75|1433|1432|1428.25|1
1761615300000|2025-10-28 01:35:00|1433.75|1428.75|1433.75|1428.75|1435.75|1432|1432|1428.25|0
1761615600000|2025-10-28 01:40:00|1432|1430|1431|1429|1433.75|1430.5|1430.25|1427.75|4
1761615900000|2025-10-28 01:45:00|1430.75|1428.75|1431|1429|1432.75|1429.75|1430.5|1427.25|2
1761616200000|2025-10-28 01:50:00|1430.75|1428.75|1432.5|1430.5|1433.75|1431.75|1429.75|1427.75|7
1761616500000|2025-10-28 01:55:00|1432.25|1430.25|1433|1431|1436.75|1433|1432.25|1429.25|3
1761616800000|2025-10-28 02:00:00|1434.75|1429.75|1434.5|1432.5|1436.75|1433|1433.25|1429.75|0
1761617100000|2025-10-28 02:05:00|1434.25|1432.25|1432.75|1430.75|1435.75|1432.5|1431.5|1427.75|2
1761617400000|2025-10-28 02:10:00|1433|1431|1430.25|1428.25|1434.75|1431.75|1430|1426.75|2
1761617700000|2025-10-28 02:15:00|1430|1428|1430.25|1428.25|1430.5|1428.5|1429.5|1427.5|0
1761618000000|2025-10-28 02:20:00|1430.5|1428.5|1426.5|1424.5|1430.5|1428.5|1425.5|1421.75|4
1761618300000|2025-10-28 02:25:00|1426.75|1424.75|1427|1425|1428.25|1425.5|1426.25|1422.75|2
1761618600000|2025-10-28 02:30:00|1426.75|1424.75|1428.5|1423.5|1429.25|1426.25|1426.5|1423.25|0
1761618900000|2025-10-28 02:35:00|1428.25|1423.25|1421.5|1419.5|1428.25|1424.5|1420|1417.25|8
1761619200000|2025-10-28 02:40:00|1421.25|1419.25|1427.75|1425.75|1430.25|1427.5|1420.5|1417.25|22
1761619500000|2025-10-28 02:45:00|1427.5|1425.5|1428.5|1426.5|1430.25|1427|1426|1422|10
1761619800000|2025-10-28 02:50:00|1429.75|1424.75|1427|1425|1430.25|1427.25|1425.5|1422.25|9
1761620100000|2025-10-28 02:55:00|1428.25|1423.25|1426.25|1424.25|1429.75|1426.5|1426.25|1422.75|6
1761620400000|2025-10-28 03:00:00|1426|1424|1430.5|1428.5|1432.25|1430.25|1426|1424|18
1761620700000|2025-10-28 03:05:00|1430.25|1428.25|1426.5|1424.5|1432|1428.25|1426.5|1422.75|8
1761621000000|2025-10-28 03:10:00|1428.25|1423.25|1429.25|1427.25|1430.25|1427.75|1424.75|1421.25|15
1761621300000|2025-10-28 03:15:00|1429.5|1427.5|1433|1431|1433.25|1431|1429.25|1426.75|4
1761621600000|2025-10-28 03:20:00|1432.75|1430.75|1433|1431|1433.75|1431.75|1432.25|1428.75|5
1761621900000|2025-10-28 03:25:00|1433.25|1431.25|1433.25|1431.25|1435.75|1433.75|1433|1429.25|2
1761622200000|2025-10-28 03:30:00|1433.5|1431.5|1432|1430|1433.75|1431.75|1432|1430|2
1761622500000|2025-10-28 03:35:00|1432.25|1430.25|1432.5|1430.5|1433.75|1430.5|1431.75|1428.25|2
1761622800000|2025-10-28 03:40:00|1432.25|1430.25|1433|1431|1434.75|1431.5|1431.75|1428.75|7
1761623100000|2025-10-28 03:45:00|1434.75|1429.75|1434|1432|1435.75|1432|1433|1429.75|0
1761623400000|2025-10-28 03:50:00|1433|1431|1434|1432|1436.25|1432.5|1433|1429.75|3
1761623700000|2025-10-28 03:55:00|1435.75|1430.75|1434|1432|1435.75|1432.25|1433|1430.25|1
1761624000000|2025-10-28 04:00:00|1435.75|1430.75|1433.5|1431.5|1436|1432.25|1433.25|1430.25|2
1761624300000|2025-10-28 04:05:00|1435.25|1430.25|1434|1432|1435.25|1432|1432|1428.75|3
1761624600000|2025-10-28 04:10:00|1435.75|1430.75|1434.25|1432.25|1435.75|1433.25|1434|1430.75|3
1761624900000|2025-10-28 04:15:00|1434.5|1432.5|1432|1430|1434.5|1432.5|1431.5|1427.75|3
1761625200000|2025-10-28 04:20:00|1432.25|1430.25|1429.25|1424.25|1432.25|1430.25|1426|1422|10
1761625500000|2025-10-28 04:25:00|1428|1426|1430|1428|1430.75|1428.75|1426.25|1424.25|19
1761625800000|2025-10-28 04:30:00|1430.25|1428.25|1429.5|1427.5|1431.75|1429.75|1427.5|1425.25|12
1761626100000|2025-10-28 04:35:00|1429.75|1427.75|1428.5|1426.5|1431.75|1428.5|1428.5|1424.75|2
1761626400000|2025-10-28 04:40:00|1430.25|1425.25|1431.5|1429.5|1434.25|1430.5|1428|1425.25|3
1761626700000|2025-10-28 04:45:00|1432.75|1427.75|1429.75|1427.75|1433.25|1430|1428.5|1425.75|6
1761627000000|2025-10-28 04:50:00|1430|1428|1429|1427|1432.25|1428.5|1428.25|1425.25|4
1761627300000|2025-10-28 04:55:00|1429.25|1427.25|1430.5|1428.5|1433|1430|1429.25|1425.75|5
1761627600000|2025-10-28 05:00:00|1430.75|1428.75|1432.75|1430.75|1433.75|1431.75|1430.25|1428.25|4
1761627900000|2025-10-28 05:05:00|1432.25|1430.25|1432.75|1430.75|1434.25|1431.25|1431.75|1429.25|3
1761628200000|2025-10-28 05:10:00|1433.25|1431.25|1433.5|1431.5|1435.25|1433|1432.25|1429.75|2
1761628500000|2025-10-28 05:15:00|1433.25|1431.25|1432|1430|1434|1432|1431.75|1428.25|1
1761628800000|2025-10-28 05:20:00|1431.75|1429.75|1434.75|1429.75|1434.75|1431.5|1431.5|1428.25|5
1761629100000|2025-10-28 05:25:00|1433.5|1431.5|1435.5|1433.5|1437.25|1434.75|1433.5|1430.75|3
1761629400000|2025-10-28 05:30:00|1436.5|1434.5|1433.5|1431.5|1436.5|1434.5|1431.75|1428.25|4
1761629700000|2025-10-28 05:35:00|1435.25|1430.25|1422|1420|1435.25|1431.5|1421.5|1418.75|13
1761630000000|2025-10-28 05:40:00|1421.5|1419.5|1424|1422|1427.75|1424.25|1421.5|1418.25|6
1761630300000|2025-10-28 05:45:00|1424.25|1422.25|1430.25|1428.25|1430.25|1428.25|1424|1421.25|2
1761630600000|2025-10-28 05:50:00|1430.5|1428.5|1430.25|1428.25|1431.25|1429.25|1428.75|1425.75|7
1761630900000|2025-10-28 05:55:00|1430.5|1428.5|1432.75|1427.75|1434.75|1431.75|1430.25|1427.75|14
1761631200000|2025-10-28 06:00:00|1431.5|1429.5|1431.25|1426.25|1434.25|1431.25|1429|1425.75|2
1761631500000|2025-10-28 06:05:00|1429.25|1427.25|1427.25|1425.25|1430.25|1427.5|1426.5|1423.25|1
1761631800000|2025-10-28 06:10:00|1427|1425|1425.75|1423.75|1429.75|1426.5|1424|1420.75|2
1761632100000|2025-10-28 06:15:00|1428.25|1423.25|1429.25|1424.25|1431.25|1427.5|1426.5|1423.25|11
1761632400000|2025-10-28 06:20:00|1428|1426|1417.5|1415.5|1429.25|1426|1417.5|1414.25|28
1761632700000|2025-10-28 06:25:00|1418.5|1413.5|1413|1411|1418.75|1415|1409.75|1406.75|31
1761633000000|2025-10-28 06:30:00|1412.75|1410.75|1416|1411|1418.75|1415|1412.5|1409.75|8
1761633300000|2025-10-28 06:35:00|1416.25|1411.25|1401.75|1399.75|1416.25|1412.5|1401.75|1398.75|68
1761633600000|2025-10-28 06:40:00|1403.75|1398.75|1408.25|1403.25|1410|1405.25|1401.25|1398.75|24
1761633900000|2025-10-28 06:45:00|1409.5|1404.5|1401.75|1399.75|1410.5|1407.25|1401.75|1399.75|12
1761634200000|2025-10-28 06:50:00|1401.5|1399.5|1396.75|1391.75|1402|1400|1388|1383|67
1761634500000|2025-10-28 06:55:00|1394.75|1389.75|1399.25|1394.25|1400.25|1396.5|1388.25|1385.25|48
1761634800000|2025-10-28 07:00:00|1399.5|1394.5|1403|1398|1404.25|1401.25|1398.5|1394.5|26
1761635100000|2025-10-28 07:05:00|1403.25|1398.25|1403.5|1398.5|1405.25|1401.5|1402|1397.75|6
1761635400000|2025-10-28 07:10:00|1403.75|1398.75|1402.25|1397.25|1404|1399.5|1398.75|1393.75|9
1761635700000|2025-10-28 07:15:00|1402.5|1397.5|1398.5|1396.5|1402.75|1398.25|1398.25|1395|8
1761636000000|2025-10-28 07:20:00|1398.25|1396.25|1392|1390|1398.75|1396.75|1390.5|1386.25|22
1761636300000|2025-10-28 07:25:00|1393|1388|1384.5|1382.5|1393|1389|1384.5|1381.25|13
1761636600000|2025-10-28 07:30:00|1386.25|1381.25|1385.25|1380.25|1387.25|1383.5|1378.25|1375.25|52
1761636900000|2025-10-28 07:35:00|1383.5|1381.5|1378.25|1376.25|1387.5|1383.5|1378.25|1376.25|26
1761637200000|2025-10-28 07:40:00|1378|1376|1382.5|1380.5|1388.25|1384.5|1378|1375.25|27
1761637500000|2025-10-28 07:45:00|1384.25|1379.25|1382|1380|1384.25|1381.75|1380.5|1376.25|18
1761637800000|2025-10-28 07:50:00|1382.25|1380.25|1382.5|1380.5|1384.25|1381.5|1381.5|1377.75|17
1761638100000|2025-10-28 07:55:00|1382.25|1380.25|1384.25|1379.25|1384.25|1380.5|1380.5|1377.25|4
1761638400000|2025-10-28 08:00:00|1382.5|1380.5|1378.5|1376.5|1384.25|1381.25|1377.25|1375.25|17
1761638700000|2025-10-28 08:05:00|1378.25|1376.25|1379.75|1374.75|1382.75|1379.75|1376|1373.25|22
1761639000000|2025-10-28 08:10:00|1378.5|1376.5|1376.75|1374.75|1379.75|1376.5|1374.75|1372.25|22
1761639300000|2025-10-28 08:15:00|1376.5|1374.5|1376|1374|1379.25|1376|1374.5|1372.25|13
1761639600000|2025-10-28 08:20:00|1377.25|1372.25|1372.75|1370.75|1378.25|1375|1372.5|1368.75|70
1761639900000|2025-10-28 08:25:00|1373.5|1368.5|1370.75|1365.75|1375.25|1371.5|1366.75|1363.75|50
1761640200000|2025-10-28 08:30:00|1368.75|1366.75|1371|1369|1372|1370|1364.5|1362.5|83
1761640500000|2025-10-28 08:35:00|1370.75|1368.75|1369|1367|1374.25|1371|1366.75|1364.25|33
1761640800000|2025-10-28 08:40:00|1370.25|1365.25|1367.5|1365.5|1371.25|1368|1364.5|1361.75|26
1761641100000|2025-10-28 08:45:00|1368.75|1363.75|1370.75|1368.75|1375.25|1372|1367|1363.25|49
1761641400000|2025-10-28 08:50:00|1371|1369|1373|1371|1375.25|1373.25|1369.5|1366.25|24
1761641700000|2025-10-28 08:55:00|1374.25|1369.25|1371.25|1366.25|1374.25|1371.75|1370|1366.25|24
1761642000000|2025-10-28 09:00:00|1370|1368|1363.25|1361.25|1372.75|1369.5|1362.5|1358.75|31
1761642300000|2025-10-28 09:05:00|1363.5|1361.5|1360|1358|1366.25|1363|1357.5|1354.75|25
1761642600000|2025-10-28 09:10:00|1361.75|1356.75|1369.75|1367.75|1370.5|1368.5|1360|1356.75|28
1761642900000|2025-10-28 09:15:00|1370|1368|1376.25|1374.25|1377.25|1375.25|1368.75|1366.75|45
1761643200000|2025-10-28 09:20:00|1376.5|1374.5|1376.25|1374.25|1377|1375|1372.75|1370.75|62
1761643500000|2025-10-28 09:25:00|1376.5|1374.5|1377.5|1375.5|1378.75|1376.75|1374.5|1372.5|19
1761643800000|2025-10-28 09:30:00|1376.5|1374.5|1376.75|1374.75|1378|1376|1375.5|1373.5|5
1761644100000|2025-10-28 09:35:00|1377|1375|1371.25|1369.25|1377.25|1375.25|1371.25|1369.25|15
1761644400000|2025-10-28 09:40:00|1370.75|1368.75|1375.5|1373.5|1376.75|1374.75|1370.75|1368.75|18
1761644700000|2025-10-28 09:45:00|1375.25|1373.25|1374.5|1372.5|1377.25|1375.25|1373.5|1371.5|9
1761645000000|2025-10-28 09:50:00|1374.75|1372.75|1376|1374|1378.75|1376.75|1374.75|1372.75|14
1761645300000|2025-10-28 09:55:00|1375.75|1373.75|1375.75|1373.75|1376|1374|1372.25|1370.25|9
1761645600000|2025-10-28 10:00:00|1376|1374|1378.25|1376.25|1378.5|1376.5|1374.25|1372.25|7
1761645900000|2025-10-28 10:05:00|1378.5|1376.5|1376.25|1374.25|1379.25|1377.25|1375.25|1373.25|36
1761646200000|2025-10-28 10:10:00|1376.5|1374.5|1373.25|1371.25|1378.25|1375.75|1372.75|1370.75|61
1761646500000|2025-10-28 10:15:00|1373|1371|1374|1372|1374.5|1372.5|1371.25|1369.25|19
1761646800000|2025-10-28 10:20:00|1373.75|1371.75|1372|1370|1375.25|1373.25|1371.25|1369.25|22
1761647100000|2025-10-28 10:25:00|1372.25|1370.25|1373.75|1371.75|1376.75|1374.5|1371.75|1369.75|7
1761647400000|2025-10-28 10:30:00|1373.5|1371.5|1375.5|1373.5|1376.5|1374.5|1373.25|1371.25|26
1761647700000|2025-10-28 10:35:00|1374.75|1372.75|1374.25|1372.25|1375.75|1373.75|1372.5|1370.5|18
1761648000000|2025-10-28 10:40:00|1374|1372|1372.5|1370.5|1376.5|1374.5|1371.5|1369.5|28
1761648300000|2025-10-28 10:45:00|1373.75|1371.75|1378.75|1376.75|1380.25|1378.25|1373.25|1371.25|26
1761648600000|2025-10-28 10:50:00|1378.5|1376.5|1382.25|1377.25|1382.25|1380.25|1377.75|1375.75|19
1761648900000|2025-10-28 10:55:00|1380.5|1378.5|1381|1379|1382.25|1379.75|1377.5|1375.5|15
1761649200000|2025-10-28 11:00:00|1380.5|1378.5|1377.5|1375.5|1381.5|1379.5|1376|1372.75|20
1761649500000|2025-10-28 11:05:00|1377.75|1375.75|1378.5|1376.5|1378.75|1376.5|1375.5|1372.75|16
1761649800000|2025-10-28 11:10:00|1378.25|1376.25|1378|1376|1379.75|1376.75|1375|1373|12
1761650100000|2025-10-28 11:15:00|1378.25|1376.25|1381.25|1376.25|1382.5|1378.5|1377|1373.75|10
1761650400000|2025-10-28 11:20:00|1380.5|1378.5|1382.5|1380.5|1383.25|1381.25|1380.5|1376.75|17
1761650700000|2025-10-28 11:25:00|1384.25|1379.25|1377.75|1375.75|1384.25|1381.25|1377.25|1375.25|18
1761651000000|2025-10-28 11:30:00|1377.5|1375.5|1380|1378|1383.75|1381.75|1377.25|1375.25|41
1761651300000|2025-10-28 11:35:00|1379.75|1377.75|1382.75|1380.75|1384.25|1381|1379.75|1377.75|8
1761651600000|2025-10-28 11:40:00|1383|1381|1393.25|1391.25|1393.75|1391.75|1382.75|1380.75|46
1761651900000|2025-10-28 11:45:00|1393|1391|1389.5|1387.5|1395.25|1392.75|1389.5|1386.75|25
1761652200000|2025-10-28 11:50:00|1389.75|1387.75|1393.75|1391.75|1394.25|1392.25|1389.5|1386.75|19
1761652500000|2025-10-28 11:55:00|1394|1392|1390.5|1388.5|1394|1392|1388.5|1385.75|14
1761652800000|2025-10-28 12:00:00|1391.75|1386.75|1390.5|1388.5|1393.25|1390.5|1387.75|1385.75|34
1761653100000|2025-10-28 12:05:00|1391.75|1386.75|1392.75|1387.75|1392.75|1389.5|1389|1385.75|6
1761653400000|2025-10-28 12:10:00|1391.5|1389.5|1384.5|1382.5|1392.75|1389.5|1384.5|1381.25|12
1761653700000|2025-10-28 12:15:00|1384.25|1382.25|1389|1387|1390.25|1387|1384.25|1382.25|11
1761654000000|2025-10-28 12:20:00|1388.5|1386.5|1382|1380|1390.25|1387|1382|1380|31
1761654300000|2025-10-28 12:25:00|1382.5|1380.5|1381.25|1379.25|1385.25|1383.25|1380.5|1378.5|34
1761654600000|2025-10-28 12:30:00|1381|1379|1381|1379|1381.25|1379.25|1375.75|1372.75|77
1761654900000|2025-10-28 12:35:00|1380.75|1378.75|1379.25|1377.25|1380.75|1378.75|1377.25|1375.25|80
1761655200000|2025-10-28 12:40:00|1379|1377|1380.75|1378.75|1382.5|1380.5|1379|1377|38
1761655500000|2025-10-28 12:45:00|1380.5|1378.5|1378.75|1376.75|1380.5|1378.5|1377.5|1375.5|51
1761655800000|2025-10-28 12:50:00|1379|1377|1378.5|1376.5|1379.5|1377.5|1377.5|1375.5|21
1761656100000|2025-10-28 12:55:00|1378.75|1376.75|1379.75|1377.75|1380|1378|1378|1376|71
1761656400000|2025-10-28 13:00:00|1380|1378|1387.75|1385.75|1387.75|1385.75|1379.5|1377.5|54
1761656700000|2025-10-28 13:05:00|1388|1386|1387.5|1385.5|1389.75|1387.25|1385.25|1383.25|42
1761657000000|2025-10-28 13:10:00|1387.25|1385.25|1385|1383|1387.75|1385.75|1384.5|1382.5|12
1761657300000|2025-10-28 13:15:00|1386|1384|1393.5|1391.5|1394.25|1392.25|1385.5|1382.75|28
1761657600000|2025-10-28 13:20:00|1393.75|1391.75|1393.25|1391.25|1394|1392|1389.75|1387.75|31
1761657900000|2025-10-28 13:25:00|1393.5|1391.5|1400.25|1398.25|1401.75|1399.75|1392|1390|51
1761658200000|2025-10-28 13:30:00|1399.75|1397.75|1393.25|1391.25|1399.75|1397.75|1393.25|1391.25|87
1761658500000|2025-10-28 13:35:00|1393|1391|1402.25|1400.25|1404.75|1402.25|1393|1391|51
1761658800000|2025-10-28 13:40:00|1402.5|1400.5|1401.25|1399.25|1403.75|1401.5|1397.25|1395.25|48
1761659100000|2025-10-28 13:45:00|1401|1399|1408.25|1406.25|1408.25|1406.25|1400.25|1396.75|58
1761659400000|2025-10-28 13:50:00|1409|1407|1408.75|1406.75|1411|1409|1407|1404.25|34
1761659700000|2025-10-28 13:55:00|1409|1407|1413.25|1411.25|1413.75|1411.75|1407.75|1405.75|42
1761660000000|2025-10-28 14:00:00|1413.75|1408.75|1413.25|1411.25|1419.25|1416.25|1413|1408.75|45
1761660300000|2025-10-28 14:05:00|1413|1411|1413.5|1411.5|1416|1414|1411.5|1408.25|40
1761660600000|2025-10-28 14:10:00|1413|1411|1418.75|1416.75|1424.25|1422.25|1411|1407.75|51
1761660900000|2025-10-28 14:15:00|1419|1417|1421|1419|1425.5|1423.5|1418.5|1415.25|25
1761661200000|2025-10-28 14:20:00|1422|1420|1423.75|1421.75|1426.25|1423.25|1420.75|1417.75|24
1761661500000|2025-10-28 14:25:00|1424|1422|1428.25|1426.25|1429.75|1427.25|1424|1420.75|46
1761661800000|2025-10-28 14:30:00|1428.5|1426.5|1422.5|1420.5|1428.5|1426.5|1420.5|1418.5|24
1761662100000|2025-10-28 14:35:00|1423|1421|1419.25|1417.25|1423.75|1421.75|1418.75|1416.75|32
1761662400000|2025-10-28 14:40:00|1419|1417|1420.75|1418.75|1421.75|1419.75|1414.75|1412.75|44
1761662700000|2025-10-28 14:45:00|1420.5|1418.5|1420.25|1418.25|1421.75|1419.75|1417.5|1415.25|20
1761663000000|2025-10-28 14:50:00|1420.5|1418.5|1416.25|1414.25|1421.75|1419.75|1414.75|1412.75|14
1761663300000|2025-10-28 14:55:00|1416.5|1414.5|1409.25|1407.25|1416.5|1414.5|1406.75|1404.75|65
1761663600000|2025-10-28 15:00:00|1409.5|1407.5|1416.25|1414.25|1418.25|1416.25|1409.25|1407.25|47
1761663900000|2025-10-28 15:05:00|1416.5|1414.5|1413.25|1411.25|1416.5|1414.5|1411.5|1408.75|25
1761664200000|2025-10-28 15:10:00|1413.5|1411.5|1414|1412|1416|1414|1411.5|1409.5|13
1761664500000|2025-10-28 15:15:00|1413.5|1411.5|1412.5|1410.5|1416|1414|1411.5|1409.25|12
1761664800000|2025-10-28 15:20:00|1412.75|1410.75|1418|1416|1418|1416|1412.5|1410.5|22
1761665100000|2025-10-28 15:25:00|1417.75|1415.75|1416.75|1414.75|1420.25|1418.25|1413.5|1411.5|60
1761665400000|2025-10-28 15:30:00|1416.25|1414.25|1418.5|1416.5|1419.75|1417.75|1416|1414|28
1761665700000|2025-10-28 15:35:00|1418.25|1416.25|1417.75|1415.75|1422.25|1420.25|1416.5|1414.5|26
1761666000000|2025-10-28 15:40:00|1417.5|1415.5|1418.75|1416.75|1418.75|1416.75|1416.25|1413.25|18
1761666300000|2025-10-28 15:45:00|1419|1417|1421.25|1419.25|1422.5|1420.5|1419|1417|24
1761666600000|2025-10-28 15:50:00|1421.5|1419.5|1423.25|1421.25|1425.75|1423.25|1421.25|1419.25|20
1761666900000|2025-10-28 15:55:00|1423|1421|1423|1421|1425.5|1423.5|1420.5|1418.5|19
1761667200000|2025-10-28 16:00:00|1422.5|1420.5|1418.5|1416.5|1422.75|1420.75|1416.25|1414.25|33
1761667500000|2025-10-28 16:05:00|1418.25|1416.25|1419|1417|1424.75|1421.25|1417.75|1414.25|29
1761667800000|2025-10-28 16:10:00|1420.25|1415.25|1422|1420|1423.75|1420|1418.5|1415.25|11
1761668100000|2025-10-28 16:15:00|1421.75|1419.75|1421|1419|1424.75|1421|1420.25|1417.25|9
1761668400000|2025-10-28 16:20:00|1422.25|1417.25|1424.5|1422.5|1424.75|1422.75|1420.25|1417.25|54
1761668700000|2025-10-28 16:25:00|1424.25|1422.25|1424.75|1422.75|1424.75|1422.75|1423|1421|12
1761669000000|2025-10-28 16:30:00|1424.5|1422.5|1424|1422|1427.75|1424|1422.75|1417.75|49
1761669300000|2025-10-28 16:35:00|1424.75|1419.75|1422|1420|1424.75|1421|1420.5|1417.75|25
1761669600000|2025-10-28 16:40:00|1423.25|1418.25|1421.5|1419.5|1423.25|1420|1419.25|1416.25|27
1761669900000|2025-10-28 16:45:00|1421|1419|1421.75|1419.75|1423.25|1420.5|1420|1416.25|26
1761670200000|2025-10-28 16:50:00|1421|1419|1420.75|1418.75|1422.75|1420|1420.5|1416.75|39
1761670500000|2025-10-28 16:55:00|1421|1419|1419.75|1417.75|1424.5|1422.5|1418.25|1416.25|266
1761670800000|2025-10-28 17:00:00|1419.25|1417.25|1423.5|1421.5|1424.5|1422.5|1419.25|1416.75|21
1761671100000|2025-10-28 17:05:00|1423|1421|1425.5|1423.5|1426.25|1424.25|1423|1421|14
1761671400000|2025-10-28 17:10:00|1425.25|1423.25|1427.75|1425.75|1428.25|1426.25|1424.25|1422.25|8
1761671700000|2025-10-28 17:15:00|1427.5|1425.5|1426.75|1424.75|1428.75|1426.75|1426.25|1424.25|23
1761672000000|2025-10-28 17:20:00|1426.5|1424.5|1428.5|1426.5|1428.5|1426.5|1426.5|1424.5|5
1761672300000|2025-10-28 17:25:00|1428.25|1426.25|1428.75|1426.75|1430.75|1427.75|1428.25|1425.75|8
1761672600000|2025-10-28 17:30:00|1429|1427|1428|1426|1430.75|1427.75|1426|1422.25|9
1761672900000|2025-10-28 17:35:00|1427.75|1425.75|1429.75|1427.75|1431.25|1428|1427.75|1425.25|7
1761673200000|2025-10-28 17:40:00|1429.5|1427.5|1430.5|1428.5|1432.75|1429.75|1429.5|1427.5|10
1761673500000|2025-10-28 17:45:00|1430.75|1428.75|1429|1427|1432.25|1429.75|1428.75|1425.75|5
1761673800000|2025-10-28 17:50:00|1430.75|1425.75|1428.5|1426.5|1430.75|1428|1427|1424.25|7
1761674100000|2025-10-28 17:55:00|1428.75|1426.75|1431|1429|1431.5|1429.5|1428.25|1426.25|9
1761674400000|2025-10-28 18:00:00|1432.25|1427.25|1427|1425|1432.25|1429.25|1427|1423.75|8
1761674700000|2025-10-28 18:05:00|1426.75|1424.75|1427.25|1425.25|1429.25|1425.5|1426.5|1423.25|3
1761675000000|2025-10-28 18:10:00|1427.5|1425.5|1427.5|1425.5|1429.25|1426.5|1427.5|1424.25|13
1761675300000|2025-10-28 18:15:00|1428|1426|1428|1426|1428.5|1426.5|1427.75|1425.75|4
1761675600000|2025-10-28 18:20:00|1428.25|1426.25|1427.75|1425.75|1430.75|1427.75|1427.75|1425.75|7
1761675900000|2025-10-28 18:25:00|1428|1426|1426.75|1424.75|1428.75|1426|1426.25|1423.25|5
1761676200000|2025-10-28 18:30:00|1427|1425|1425.75|1423.75|1427|1425|1423.5|1421.5|17
1761676500000|2025-10-28 18:35:00|1425|1423|1426|1424|1427.25|1424.25|1424.5|1422.25|12
1761676800000|2025-10-28 18:40:00|1425.5|1423.5|1427.75|1422.75|1427.75|1424.75|1425|1421.75|3
1761677100000|2025-10-28 18:45:00|1426|1424|1428|1426|1429.75|1426.5|1425.5|1422.25|7
1761677400000|2025-10-28 18:50:00|1427.75|1425.75|1430.5|1428.5|1432.25|1428.5|1427.75|1424.75|3
1761677700000|2025-10-28 18:55:00|1432.25|1427.25|1430|1428|1432.25|1428.5|1429.25|1426.25|1
1761678000000|2025-10-28 19:00:00|1431.25|1426.25|1430.75|1425.75|1431.25|1427.5|1428|1424.75|3
1761678300000|2025-10-28 19:05:00|1429|1427|1431.75|1426.75|1432.25|1429.25|1428.75|1426.25|11
1761678600000|2025-10-28 19:10:00|1430.5|1428.5|1428.5|1426.5|1431.75|1428.5|1428|1424.75|14
1761678900000|2025-10-28 19:15:00|1429.75|1424.75|1430.75|1428.75|1432.25|1429.25|1427|1423.75|11
1761679200000|2025-10-28 19:20:00|1430.25|1428.25|1430.25|1428.25|1430.75|1428.75|1429.75|1427.75|4
1761679500000|2025-10-28 19:25:00|1430|1428|1430.75|1428.75|1431.75|1429.75|1429.75|1427.75|10
1761679800000|2025-10-28 19:30:00|1430.5|1428.5|1430.75|1428.75|1432.25|1429.25|1429.5|1427.25|4
1761680100000|2025-10-28 19:35:00|1431|1429|1429.25|1427.25|1431|1429|1429.25|1427.25|4
1761680400000|2025-10-28 19:40:00|1429|1427|1427.5|1425.5|1429.25|1427.25|1426.5|1424.5|8
1761680700000|2025-10-28 19:45:00|1428|1426|1428.25|1426.25|1428.5|1426.5|1426.75|1424.75|7
1761681000000|2025-10-28 19:50:00|1428|1426|1428.25|1426.25|1428.75|1426.25|1426.75|1423.75|2
1761681300000|2025-10-28 19:55:00|1428|1426|1427.75|1425.75|1429.75|1427.25|1427.5|1423.75|14
1761681600000|2025-10-28 20:00:00|1427.5|1425.5|1429.25|1427.25|1430.25|1427.5|1427.5|1425.25|0
1761681900000|2025-10-28 20:05:00|1429|1427|1427.75|1425.75|1429.25|1427.25|1427.25|1425.25|2
1761682200000|2025-10-28 20:10:00|1427.5|1425.5|1427.5|1425.5|1429.25|1426|1427.25|1424.25|1
1761682500000|2025-10-28 20:15:00|1427.25|1425.25|1427.5|1425.5|1428.75|1426.75|1427.25|1425.25|4
1761682800000|2025-10-28 20:20:00|1427.75|1425.75|1427|1425|1427.75|1425.75|1427|1425|0
1761683100000|2025-10-28 20:25:00|1426|1424|1426.25|1424.25|1426.5|1424.5|1426|1424|3
1761683400000|2025-10-28 20:30:00|1426.5|1424.5|1427.5|1425.5|1427.5|1425.5|1426.25|1424.25|1
1761683700000|2025-10-28 20:35:00|1427.25|1425.25|1426.5|1424.5|1427.5|1425.5|1426.5|1424.5|1
1761684000000|2025-10-28 20:40:00|1428.25|1423.25|1427|1425|1428.75|1425.25|1426.5|1423.25|0
1761684300000|2025-10-28 20:45:00|1426.75|1424.75|1427.5|1425.5|1427.5|1425.5|1424.75|1422.75|13
1761684600000|2025-10-28 20:50:00|1427.25|1425.25|1426|1424|1427.25|1425.25|1425.75|1423.75|3
1761684900000|2025-10-28 20:55:00|1425.75|1423.75|1426.5|1424.5|1426.5|1424.5|1424.75|1422.75|5
1761688800000|2025-10-28 22:00:00|1428.75|1423.75|1427.75|1422.75|1429.25|1424.25|1427.5|1422.5|3
1761689100000|2025-10-28 22:05:00|1427.5|1422.5|1423|1418|1427.75|1422.75|1421|1416|6
1761689400000|2025-10-28 22:10:00|1422.75|1417.75|1424|1419|1425.5|1420.5|1422.75|1417.75|1
1761689700000|2025-10-28 22:15:00|1424.25|1419.25|1423.25|1418.25|1424.25|1419.25|1422.75|1417.75|0
1761690000000|2025-10-28 22:20:00|1423|1418|1420.5|1415.5|1423|1418|1418.75|1414.5|3
1761690300000|2025-10-28 22:25:00|1420.25|1415.25|1423.25|1418.25|1423.25|1418.25|1419.75|1414.75|4
1761690600000|2025-10-28 22:30:00|1423|1418|1423.75|1418.75|1424|1419|1423|1418|3
1761690900000|2025-10-28 22:35:00|1422.25|1417.25|1421.25|1416.25|1422.25|1417.25|1421.25|1416.25|1
1761691200000|2025-10-28 22:40:00|1421.5|1416.5|1419|1417|1422|1417|1419|1416.5|0
1761691500000|2025-10-28 22:45:00|1418.25|1416.25|1414|1412|1419.75|1416.25|1413.75|1410.5|14
1761691800000|2025-10-28 22:50:00|1414.25|1412.25|1414.75|1409.75|1414.75|1412.5|1412.25|1409.5|8
1761692100000|2025-10-28 22:55:00|1414.5|1409.5|1415.25|1410.25|1417|1413|1414|1409.5|3
1761692400000|2025-10-28 23:00:00|1415.5|1410.5|1417.75|1412.75|1418|1413|1414|1410.5|2
1761692700000|2025-10-28 23:05:00|1418|1413|1420|1415|1420.25|1415.25|1418|1413|2
1761693000000|2025-10-28 23:10:00|1419.75|1414.75|1421|1416|1421|1416|1419.75|1414.75|1
1761693300000|2025-10-28 23:15:00|1421.25|1416.25|1423|1418|1423.25|1418.25|1418.75|1416.25|2
1761693600000|2025-10-28 23:20:00|1423.25|1418.25|1423.25|1418.25|1423.25|1418.25|1422.75|1417.75|2
1761693900000|2025-10-28 23:25:00|1423.75|1418.75|1425.25|1420.25|1425.25|1420.25|1423.75|1418.75|2
1761694200000|2025-10-28 23:30:00|1425|1420|1425.5|1420.5|1425.5|1420.5|1424.25|1419.25|2
1761694500000|2025-10-28 23:35:00|1425.25|1420.25|1420|1418|1425.5|1420.5|1419.5|1416.25|8
1761694800000|2025-10-28 23:40:00|1421.25|1416.25|1424|1419|1424|1419|1420|1416.25|0
1761695100000|2025-10-28 23:45:00|1424.25|1419.25|1427|1422|1427|1422|1424|1419.25|0
1761695400000|2025-10-28 23:50:00|1426.75|1421.75|1429.75|1424.75|1429.75|1426.5|1426|1421.75|3
1761695700000|2025-10-28 23:55:00|1428.5|1426.5|1430.5|1425.5|1431.5|1427.75|1426.5|1423.75|11
1761696000000|2025-10-29 00:00:00|1430.75|1425.75|1431.5|1426.5|1431.5|1428|1428.5|1424.75|13
1761696300000|2025-10-29 00:05:00|1431.75|1426.75|1429.5|1427.5|1432.25|1429.25|1429.5|1426.75|16
1761696600000|2025-10-29 00:10:00|1430.75|1425.75|1430.5|1425.5|1431.25|1427.5|1427.5|1424.75|2
1761696900000|2025-10-29 00:15:00|1430|1425|1431.25|1426.25|1431.25|1427.5|1427.5|1423.25|3
1761697200000|2025-10-29 00:20:00|1429.5|1427.5|1434.75|1429.75|1434.75|1432.5|1429.5|1425.75|15
1761697500000|2025-10-29 00:25:00|1434.25|1429.25|1432.5|1427.5|1434.25|1430.5|1429.5|1426|3
1761697800000|2025-10-29 00:30:00|1431.75|1426.75|1434.75|1429.75|1435.75|1433.25|1430.5|1426.75|13
1761698100000|2025-10-29 00:35:00|1433|1431|1437|1435|1438.25|1435|1433|1430.25|8
1761698400000|2025-10-29 00:40:00|1437.25|1435.25|1443.25|1441.25|1445.75|1442.5|1437|1435|24
1761698700000|2025-10-29 00:45:00|1443|1441|1441.5|1439.5|1444.25|1441.25|1441.25|1439.25|10
1761699000000|2025-10-29 00:50:00|1443.25|1438.25|1440.5|1438.5|1443.25|1439.5|1437.75|1434.75|6
1761699300000|2025-10-29 00:55:00|1442.25|1437.25|1441|1439|1442.75|1439.5|1440|1436.25|0
1761699600000|2025-10-29 01:00:00|1442.75|1437.75|1441.5|1439.5|1445.25|1442.5|1441|1436.75|9
1761699900000|2025-10-29 01:05:00|1442.75|1437.75|1444.75|1439.75|1444.75|1442|1439.5|1435|4
1761700200000|2025-10-29 01:10:00|1443.5|1441.5|1443.75|1438.75|1445.25|1442|1441.5|1438.75|12
1761700500000|2025-10-29 01:15:00|1442|1440|1443.25|1438.25|1443.75|1441.25|1440.5|1437.25|4
1761700800000|2025-10-29 01:20:00|1441.5|1439.5|1443.25|1441.25|1444.25|1442.25|1441.5|1438.25|3
1761701100000|2025-10-29 01:25:00|1443|1441|1439.5|1437.5|1443|1441|1438.75|1436.75|8
1761701400000|2025-10-29 01:30:00|1439.75|1437.75|1438|1436|1440.75|1438.25|1436.75|1433.25|2
1761701700000|2025-10-29 01:35:00|1437.75|1435.75|1439.5|1437.5|1441.25|1438.25|1437.75|1435.75|3
1761702000000|2025-10-29 01:40:00|1440.75|1435.75|1441|1439|1442.25|1439.25|1438.5|1435.25|7
1761702300000|2025-10-29 01:45:00|1440.25|1438.25|1443|1441|1445.25|1442.25|1440.25|1437.25|1
1761702600000|2025-10-29 01:50:00|1444.75|1439.75|1443.25|1441.25|1444.75|1441.5|1441.5|1438.25|1
1761702900000|2025-10-29 01:55:00|1443|1441|1438.75|1436.75|1443.75|1441.75|1438.75|1436.75|6
1761703200000|2025-10-29 02:00:00|1439|1437|1439.25|1434.25|1439.25|1437|1437|1433.5|1
1761703500000|2025-10-29 02:05:00|1437.5|1435.5|1433.75|1431.75|1439.25|1436|1433.5|1431.25|2
1761703800000|2025-10-29 02:10:00|1433.5|1431.5|1425|1423|1433.75|1431.75|1422.75|1420.75|21
1761704100000|2025-10-29 02:15:00|1425.25|1423.25|1425.5|1423.5|1425.5|1423.5|1424.75|1422.75|0
1761704400000|2025-10-29 02:20:00|1425.25|1423.25|1424|1422|1425.25|1423.25|1421|1417.75|12
1761704700000|2025-10-29 02:25:00|1423.75|1421.75|1420.75|1418.75|1425.25|1422|1420.75|1418.75|4
1761705000000|2025-10-29 02:30:00|1420.5|1418.5|1418.5|1416.5|1421.25|1419.25|1416.25|1414.25|18
1761705300000|2025-10-29 02:35:00|1418|1416|1415.75|1410.75|1418.5|1416.5|1409.5|1406.75|20
1761705600000|2025-10-29 02:40:00|1414.5|1412.5|1412|1407|1415.75|1412.5|1403|1400.5|30
1761705900000|2025-10-29 02:45:00|1412.25|1407.25|1412.25|1407.25|1414.25|1411.25|1408|1404.75|11
1761706200000|2025-10-29 02:50:00|1411|1409|1415.5|1413.5|1417.75|1414.5|1411|1408.25|4
1761706500000|2025-10-29 02:55:00|1417.5|1412.5|1417.5|1415.5|1418.25|1415.5|1415.5|1412.25|0
1761706800000|2025-10-29 03:00:00|1417.75|1415.75|1417.5|1415.5|1421|1417.25|1417.5|1413.75|2
1761707100000|2025-10-29 03:05:00|1419.25|1414.25|1418.75|1413.75|1419.75|1416.75|1417.5|1413.5|0
1761707400000|2025-10-29 03:10:00|1417.5|1415.5|1416|1414|1419.25|1415.5|1415.5|1412.25|1
1761707700000|2025-10-29 03:15:00|1415.75|1413.75|1417.5|1415.5|1419.25|1416.25|1415.5|1412.25|1
1761708000000|2025-10-29 03:20:00|1417.25|1415.25|1422|1420|1422.75|1420.25|1416.5|1413.25|2
1761708300000|2025-10-29 03:25:00|1422.25|1420.25|1418.5|1416.5|1422.25|1420.25|1418.5|1414.75|7
1761708600000|2025-10-29 03:30:00|1419.75|1414.75|1420|1418|1421.25|1418|1418.5|1414.75|0
1761708900000|2025-10-29 03:35:00|1420.25|1418.25|1424.25|1419.25|1424.75|1421|1420.25|1417|2
1761709200000|2025-10-29 03:40:00|1422.5|1420.5|1423.25|1418.25|1424.25|1420.5|1421.5|1417.75|0
1761709500000|2025-10-29 03:45:00|1423|1418|1423.5|1418.5|1424.25|1421|1421|1418|2
1761709800000|2025-10-29 03:50:00|1423.75|1418.75|1421.75|1416.75|1424|1419.5|1420|1416.25|1
1761710100000|2025-10-29 03:55:00|1422.25|1417.25|1420|1418|1422.75|1419|1420|1416.25|1
1761710400000|2025-10-29 04:00:00|1421.25|1416.25|1419.25|1417.25|1421.25|1417.75|1419|1415.75|0
1761710700000|2025-10-29 04:05:00|1419|1417|1419.25|1417.25|1419.75|1417.5|1418|1414.75|1
1761711000000|2025-10-29 04:10:00|1419.5|1417.5|1418.75|1413.75|1419.75|1417.5|1416.5|1413.25|2
1761711300000|2025-10-29 04:15:00|1419|1414|1417.5|1415.5|1420.25|1416.5|1416.5|1412.75|2
1761711600000|2025-10-29 04:20:00|1419.25|1414.25|1418.75|1413.75|1419.5|1415.5|1417.5|1413.5|0
1761711900000|2025-10-29 04:25:00|1418.5|1413.5|1414|1412|1418.75|1414.75|1414|1410.75|1
1761712200000|2025-10-29 04:30:00|1414.25|1412.25|1416|1411|1416.75|1413|1413.25|1410.25|3
1761712500000|2025-10-29 04:35:00|1416.25|1411.25|1414.75|1412.75|1416.75|1413|1414.75|1410.75|0
1761712800000|2025-10-29 04:40:00|1415|1413|1417|1412|1417.5|1413.75|1415|1411.75|1
1761713100000|2025-10-29 04:45:00|1416.75|1411.75|1416.5|1411.5|1417.25|1412.25|1416|1411|0
1761713400000|2025-10-29 04:50:00|1416.75|1411.75|1416.5|1411.5|1417|1412|1416.25|1411.25|0
1761713700000|2025-10-29 04:55:00|1416.25|1411.25|1416.75|1411.75|1417|1413|1415|1410.75|0
1761714000000|2025-10-29 05:00:00|1415|1413|1419.5|1414.5|1419.75|1414.75|1415|1411.25|1
1761714300000|2025-10-29 05:05:00|1419.25|1414.25|1416.5|1414.5|1419.75|1416|1416.5|1413|1
1761714600000|2025-10-29 05:10:00|1417.75|1412.75|1415.5|1413.5|1417.75|1414.5|1413.75|1411.75|2
1761714900000|2025-10-29 05:15:00|1415.25|1413.25|1419.25|1414.25|1419.75|1416|1414|1410.75|8
1761715200000|2025-10-29 05:20:00|1419.75|1414.75|1420.75|1415.75|1420.75|1417.5|1418.5|1413.5|2
1761715500000|2025-10-29 05:25:00|1419|1417|1419.25|1417.25|1420.75|1418.25|1418.75|1415.75|2
1761715800000|2025-10-29 05:30:00|1419.5|1417.5|1422.75|1420.75|1422.75|1420.75|1418.5|1415.25|5
1761716100000|2025-10-29 05:35:00|1422.5|1420.5|1422.5|1420.5|1423.75|1421|1421.75|1418.25|1
1761716400000|2025-10-29 05:40:00|1422.25|1420.25|1424.5|1422.5|1426.5|1422.5|1421.75|1418.75|5
1761716700000|2025-10-29 05:45:00|1426.25|1421.25|1424.75|1419.75|1426.75|1423|1423|1419.25|1
1761717000000|2025-10-29 05:50:00|1424.5|1419.5|1421.5|1419.5|1425.25|1421|1421|1417.25|2
1761717300000|2025-10-29 05:55:00|1422.75|1417.75|1421.75|1416.75|1422.75|1419.5|1420|1416.75|1
1761717600000|2025-10-29 06:00:00|1420|1418|1425|1420|1425|1421|1420|1416.25|2
1761717900000|2025-10-29 06:05:00|1425.25|1420.25|1426.25|1424.25|1427.75|1425.75|1423.75|1420.25|7
1761718200000|2025-10-29 06:10:00|1426.5|1424.5|1424|1422|1427.25|1424.5|1422.75|1420.25|4
1761718500000|2025-10-29 06:15:00|1423.75|1421.75|1423|1421|1425.75|1422.5|1422.5|1419.25|2
1761718800000|2025-10-29 06:20:00|1424.25|1419.25|1427.25|1422.25|1427.75|1424|1423|1419.25|1
1761719100000|2025-10-29 06:25:00|1427.5|1422.5|1427.5|1422.5|1428.5|1423.5|1427.25|1422.25|0
1761719400000|2025-10-29 06:30:00|1427.25|1422.25|1433.75|1431.75|1433.75|1431.75|1424.25|1422.25|9
1761719700000|2025-10-29 06:35:00|1433.5|1431.5|1435.75|1433.75|1437.25|1434|1433.5|1430.25|15
1761720000000|2025-10-29 06:40:00|1436|1434|1435|1433|1436.75|1434.25|1434.25|1430.75|5
1761720300000|2025-10-29 06:45:00|1435.25|1433.25|1438.25|1436.25|1438.25|1436.25|1435.25|1433.25|9
1761720600000|2025-10-29 06:50:00|1438|1436|1434.5|1432.5|1438|1436|1434.25|1432.25|5
1761720900000|2025-10-29 06:55:00|1434.25|1432.25|1433.5|1431.5|1434.25|1432.25|1432.25|1428.25|5
1761721200000|2025-10-29 07:00:00|1432.75|1430.75|1433.5|1431.5|1433.5|1431.5|1430.25|1428.25|17
1761721500000|2025-10-29 07:05:00|1435|1433|1432.25|1430.25|1435.25|1433.25|1430.5|1428.5|23
1761721800000|2025-10-29 07:10:00|1432.5|1430.5|1430.25|1428.25|1435.5|1433.5|1429.25|1427.25|39
1761722100000|2025-10-29 07:15:00|1430|1428|1428.75|1426.75|1434|1432|1428|1426|31
1761722400000|2025-10-29 07:20:00|1429|1427|1434|1432|1435.5|1433.5|1428.75|1426.75|18
1761722700000|2025-10-29 07:25:00|1433.75|1431.75|1433.75|1431.75|1438.5|1436.5|1433.5|1431.5|31
1761723000000|2025-10-29 07:30:00|1434|1432|1431|1429|1434|1432|1429|1427|6
1761723300000|2025-10-29 07:35:00|1431.25|1429.25|1434.5|1432.5|1434.75|1432.5|1431|1428.75|2
1761723600000|2025-10-29 07:40:00|1434.25|1432.25|1436.5|1434.5|1437|1435|1434.25|1431.25|3
1761723900000|2025-10-29 07:45:00|1437.25|1435.25|1435.75|1433.75|1437.25|1435.25|1433|1431|6
1761724200000|2025-10-29 07:50:00|1435.5|1433.5|1435|1433|1436|1434|1433.5|1431.5|7
1761724500000|2025-10-29 07:55:00|1434.75|1432.75|1439.25|1437.25|1439.25|1437.25|1434.75|1432.75|15
1761724800000|2025-10-29 08:00:00|1439|1437|1441.25|1439.25|1441.5|1439.5|1438.5|1436.5|21
1761725100000|2025-10-29 08:05:00|1441.5|1439.5|1442.5|1440.5|1445.25|1443.25|1441.5|1439.5|41
1761725400000|2025-10-29 08:10:00|1443.75|1441.75|1442.5|1440.5|1444.25|1441.75|1441.75|1438.75|12
1761725700000|2025-10-29 08:15:00|1443.75|1438.75|1445.5|1443.5|1445.5|1443.5|1441.75|1438.75|17
1761726000000|2025-10-29 08:20:00|1445.75|1443.75|1443.25|1441.25|1448.75|1445.25|1441.75|1439.25|18
1761726300000|2025-10-29 08:25:00|1443.5|1441.5|1443.5|1441.5|1445.5|1443.5|1443|1441|12
1761726600000|2025-10-29 08:30:00|1444.75|1442.75|1444.5|1442.5|1446.75|1443.5|1443.75|1440.25|12
1761726900000|2025-10-29 08:35:00|1445.75|1440.75|1442|1440|1446.25|1442.5|1441.5|1438.75|3
1761727200000|2025-10-29 08:40:00|1442.25|1440.25|1443.5|1441.5|1444.75|1441.5|1440.5|1437.25|4
1761727500000|2025-10-29 08:45:00|1443|1441|1443|1441|1446.75|1443.5|1442.5|1439.25|13
1761727800000|2025-10-29 08:50:00|1444.75|1439.75|1441.75|1439.75|1444.75|1441.5|1441|1438.25|3
1761728100000|2025-10-29 08:55:00|1442|1440|1442.5|1440.5|1444.25|1441.25|1441.5|1438.75|4
1761728400000|2025-10-29 09:00:00|1443|1441|1444.75|1442.75|1447.25|1444|1442.25|1439.25|2
1761728700000|2025-10-29 09:05:00|1444.25|1442.25|1446.5|1444.5|1448.25|1445|1444|1440.75|3
1761729000000|2025-10-29 09:10:00|1446.25|1444.25|1445.25|1443.25|1446.5|1444.5|1443|1440.75|7
1761729300000|2025-10-29 09:15:00|1445|1443|1447|1445|1449.25|1445.5|1445|1442.25|5
1761729600000|2025-10-29 09:20:00|1448.25|1443.25|1450|1448|1450.5|1448.5|1446.5|1443.25|11
1761729900000|2025-10-29 09:25:00|1449.5|1447.5|1444.75|1442.75|1450.25|1448.25|1444.5|1442.5|4
1761730200000|2025-10-29 09:30:00|1444.5|1442.5|1447.5|1445.5|1448.5|1446.5|1443.75|1441.75|9
1761730500000|2025-10-29 09:35:00|1448|1446|1447.75|1445.75|1448.75|1446.5|1445|1441.75|5
1761730800000|2025-10-29 09:40:00|1447.5|1445.5|1447.5|1445.5|1448.75|1446|1446.25|1443.25|5
1761731100000|2025-10-29 09:45:00|1447.25|1445.25|1446.5|1444.5|1448.75|1446.75|1446|1444|33
1761731400000|2025-10-29 09:50:00|1446.25|1444.25|1450.25|1448.25|1450.25|1448.25|1445.5|1443.5|15
1761731700000|2025-10-29 09:55:00|1450|1448|1443.75|1441.75|1450.25|1448.25|1442.25|1440.25|15
1761732000000|2025-10-29 10:00:00|1444|1442|1442|1440|1445.75|1442.5|1441.25|1439.25|10
1761732300000|2025-10-29 10:05:00|1442.5|1440.5|1442.75|1440.75|1443.5|1441.5|1436.5|1434.5|33
1761732600000|2025-10-29 10:10:00|1442.5|1440.5|1439.25|1437.25|1443|1441|1439.25|1437.25|13
1761732900000|2025-10-29 10:15:00|1439.5|1437.5|1442.25|1440.25|1442.25|1440.25|1437.75|1435.75|15
1761733200000|2025-10-29 10:20:00|1442.5|1440.5|1444.5|1442.5|1445.25|1443.25|1441.75|1439.75|11
1761733500000|2025-10-29 10:25:00|1444.25|1442.25|1444.5|1442.5|1447.25|1445.25|1443.5|1441.5|6
1761733800000|2025-10-29 10:30:00|1444.75|1442.75|1441.5|1439.5|1444.75|1442.75|1440.25|1438.25|4
1761734100000|2025-10-29 10:35:00|1441.25|1439.25|1443.25|1441.25|1444|1442|1438.25|1435.75|17
1761734400000|2025-10-29 10:40:00|1443.5|1441.5|1441.5|1439.5|1443.5|1441.5|1440.5|1438.5|7
1761734700000|2025-10-29 10:45:00|1441.75|1439.75|1444.25|1442.25|1445.75|1443.75|1441.5|1439.5|7
1761735000000|2025-10-29 10:50:00|1444|1442|1442.25|1440.25|1444|1442|1441.5|1439.5|1
1761735300000|2025-10-29 10:55:00|1442.5|1440.5|1441.25|1439.25|1444.25|1441.25|1440.75|1438.75|4
1761735600000|2025-10-29 11:00:00|1441.5|1439.5|1440.75|1438.75|1442.75|1440.75|1439.75|1437.75|6
1761735900000|2025-10-29 11:05:00|1440.25|1438.25|1440.25|1438.25|1440.5|1438.5|1438.75|1436.75|3
1761736200000|2025-10-29 11:10:00|1440.5|1438.5|1439.5|1437.5|1442.25|1440.25|1439.25|1437.25|6
1761736500000|2025-10-29 11:15:00|1439.25|1437.25|1438.5|1436.5|1440.75|1438.75|1437.75|1435.25|14
1761736800000|2025-10-29 11:20:00|1438.25|1436.25|1439.75|1437.75|1439.75|1437.75|1437.75|1435.75|17
1761737100000|2025-10-29 11:25:00|1439.5|1437.5|1438.75|1436.75|1439.5|1437.5|1437.75|1435.75|8
1761737400000|2025-10-29 11:30:00|1439|1437|1436.75|1434.75|1439.25|1437.25|1435.5|1433.5|11
1761737700000|2025-10-29 11:35:00|1437|1435|1438.25|1433.25|1439.25|1436|1435.75|1432.75|10
1761738000000|2025-10-29 11:40:00|1436.5|1434.5|1438.25|1436.25|1440.25|1437|1436|1432.75|1
1761738300000|2025-10-29 11:45:00|1438|1436|1436.25|1434.25|1438.75|1436.75|1435.5|1433.5|12
1761738600000|2025-10-29 11:50:00|1436.5|1434.5|1437.5|1435.5|1439.25|1436|1436.25|1434.25|3
1761738900000|2025-10-29 11:55:00|1437.25|1435.25|1442.75|1440.75|1443.5|1441.5|1437.25|1434.25|19
1761739200000|2025-10-29 12:00:00|1443|1441|1446.5|1444.5|1447.5|1445.5|1442.5|1440.5|21
1761739500000|2025-10-29 12:05:00|1446.75|1444.75|1446.75|1444.75|1449.5|1447.5|1446.75|1444.75|17
1761739800000|2025-10-29 12:10:00|1447|1445|1448.5|1446.5|1449.75|1447.75|1445.75|1443.75|25
1761740100000|2025-10-29 12:15:00|1447.75|1445.75|1446.5|1444.5|1448.5|1446.5|1444|1442|6
1761740400000|2025-10-29 12:20:00|1446.25|1444.25|1446.5|1444.5|1450|1448|1445|1443|14
1761740700000|2025-10-29 12:25:00|1446.25|1444.25|1449|1447|1449|1447|1445.75|1443.75|20
1761741000000|2025-10-29 12:30:00|1448.25|1446.25|1440|1438|1448.25|1446.25|1439.75|1437.75|42
1761741300000|2025-10-29 12:35:00|1439|1437|1436|1434|1439.75|1437.75|1434.5|1432.5|37
1761741600000|2025-10-29 12:40:00|1435|1433|1436.5|1434.5|1439.25|1437.25|1435|1433|37
1761741900000|2025-10-29 12:45:00|1436.25|1434.25|1432.75|1430.75|1436.75|1434.75|1432|1430|22
1761742200000|2025-10-29 12:50:00|1432.5|1430.5|1433.5|1431.5|1435.25|1433.25|1431.5|1429.5|27
1761742500000|2025-10-29 12:55:00|1433.25|1431.25|1437.25|1435.25|1437.25|1435.25|1433.25|1431.25|25
1761742800000|2025-10-29 13:00:00|1437|1435|1434.5|1432.5|1438.25|1436.25|1432.5|1430.5|32
1761743100000|2025-10-29 13:05:00|1435|1433|1433.75|1431.75|1436.25|1434.25|1432.5|1430.5|25
1761743400000|2025-10-29 13:10:00|1434.25|1432.25|1437.25|1435.25|1440.75|1438.75|1433.5|1431.5|32
1761743700000|2025-10-29 13:15:00|1437.5|1435.5|1441.5|1439.5|1444|1442|1437.5|1435.5|16
1761744000000|2025-10-29 13:20:00|1441.75|1439.75|1442.25|1440.25|1444|1442|1440|1438|19
1761744300000|2025-10-29 13:25:00|1441.75|1439.75|1443.25|1441.25|1443.5|1441.5|1440.75|1438.75|9
1761744600000|2025-10-29 13:30:00|1443.5|1441.5|1442.5|1440.5|1447.75|1445.75|1441|1438|83
1761744900000|2025-10-29 13:35:00|1442.25|1440.25|1437.5|1435.5|1444.25|1442.25|1436.25|1434.25|46
1761745200000|2025-10-29 13:40:00|1437.75|1435.75|1438|1436|1441.25|1438|1434|1432|28
1761745500000|2025-10-29 13:45:00|1438.75|1436.75|1443.75|1441.75|1443.75|1441.75|1437|1435|27
1761745800000|2025-10-29 13:50:00|1444|1442|1447.5|1445.5|1448|1446|1443|1441|26
1761746100000|2025-10-29 13:55:00|1447.25|1445.25|1444.25|1442.25|1448.75|1446.75|1444.25|1442.25|19
1761746400000|2025-10-29 14:00:00|1444.5|1442.5|1445.5|1443.5|1447|1445|1444.25|1441.75|29
1761746700000|2025-10-29 14:05:00|1445.25|1443.25|1446.75|1444.75|1449|1447|1445.25|1443.25|21
1761747000000|2025-10-29 14:10:00|1447|1445|1446.25|1444.25|1447|1445|1444.25|1441.75|15
1761747300000|2025-10-29 14:15:00|1446.5|1444.5|1446.75|1444.75|1447|1445|1444.5|1442.5|20
1761747600000|2025-10-29 14:20:00|1446.5|1444.5|1448.75|1446.75|1450.5|1448.5|1446.5|1444.5|18
1761747900000|2025-10-29 14:25:00|1448.5|1446.5|1447.75|1445.75|1449|1447|1447.25|1445.25|23
1761748200000|2025-10-29 14:30:00|1447.5|1445.5|1449.25|1447.25|1449.25|1447.25|1447.25|1445.25|22
1761748500000|2025-10-29 14:35:00|1450.5|1448.5|1452|1450|1453.5|1451.5|1450.5|1448.5|50
1761748800000|2025-10-29 14:40:00|1451.75|1449.75|1448.75|1446.75|1452|1450|1448.75|1446.75|28
1761749100000|2025-10-29 14:45:00|1449|1447|1450.75|1448.75|1451.75|1449.75|1448.5|1446.5|29
1761749400000|2025-10-29 14:50:00|1450.5|1448.5|1452|1450|1453.75|1451.75|1450.5|1448.5|29
1761749700000|2025-10-29 14:55:00|1452.25|1450.25|1448.75|1446.75|1452.75|1450.75|1448.75|1446.75|29
1761750000000|2025-10-29 15:00:00|1448.5|1446.5|1444.25|1442.25|1448.75|1446.75|1444|1442|55
1761750300000|2025-10-29 15:05:00|1444.5|1442.5|1445|1443|1445|1443|1443.25|1441.25|13
1761750600000|2025-10-29 15:10:00|1445.25|1443.25|1450.75|1448.75|1450.75|1448.75|1445.25|1443.25|14
1761750900000|2025-10-29 15:15:00|1450.5|1448.5|1451.25|1449.25|1452.75|1450.75|1449.5|1447.5|26
1761751200000|2025-10-29 15:20:00|1451.5|1449.5|1450.25|1448.25|1452.75|1450.75|1449.25|1447.25|21
1761751500000|2025-10-29 15:25:00|1450.5|1448.5|1448.5|1446.5|1452.75|1450.75|1448.25|1446.25|12
1761751800000|2025-10-29 15:30:00|1448.75|1446.75|1448.5|1446.5|1452|1450|1448.25|1446.25|19
1761752100000|2025-10-29 15:35:00|1448.25|1446.25|1451.25|1449.25|1451.5|1449.5|1447.75|1445.75|14
1761752400000|2025-10-29 15:40:00|1452.25|1450.25|1449.75|1447.75|1452.75|1450.25|1449.5|1446.25|9
1761752700000|2025-10-29 15:45:00|1449.5|1447.5|1447.75|1445.75|1449.5|1447.5|1446.5|1444.5|30
1761753000000|2025-10-29 15:50:00|1448|1446|1444.75|1442.75|1448|1446|1442.5|1440.5|25
1761753300000|2025-10-29 15:55:00|1445|1443|1444.75|1442.75|1447.75|1444.75|1443.5|1441.25|39
1761753600000|2025-10-29 16:00:00|1444.5|1442.5|1443.75|1441.75|1445.25|1442.5|1441.75|1439.75|27
1761753900000|2025-10-29 16:05:00|1443.5|1441.5|1446.5|1444.5|1447.25|1445.25|1442.75|1440.75|17
1761754200000|2025-10-29 16:10:00|1446.75|1444.75|1445.25|1443.25|1448.75|1445.5|1445|1442.75|7
1761754500000|2025-10-29 16:15:00|1445|1443|1447.75|1445.75|1447.75|1445.75|1445|1443|20
1761754800000|2025-10-29 16:20:00|1447.5|1445.5|1447.75|1445.75|1448.5|1446.5|1446.25|1444.25|19
1761755100000|2025-10-29 16:25:00|1447.5|1445.5|1448|1446|1448|1446|1447|1445|6
1761755400000|2025-10-29 16:30:00|1447.75|1445.75|1448.75|1446.75|1449|1447|1447.25|1445.25|37
1761755700000|2025-10-29 16:35:00|1448.5|1446.5|1448|1446|1449|1447|1447|1445|24
1761756000000|2025-10-29 16:40:00|1448.75|1446.75|1449|1447|1449|1447|1448.25|1446.25|16
1761756300000|2025-10-29 16:45:00|1449.5|1447.5|1451|1449|1451.5|1449.5|1449.5|1447.5|86
1761756600000|2025-10-29 16:50:00|1451.5|1449.5|1448.25|1446.25|1451.5|1449.5|1445.75|1443.75|55
1761756900000|2025-10-29 16:55:00|1447.75|1445.75|1445.75|1443.75|1448|1446|1445.25|1443.25|199
1761757200000|2025-10-29 17:00:00|1446|1444|1447.25|1445.25|1449|1447|1446|1444|44
1761757500000|2025-10-29 17:05:00|1447|1445|1448|1446|1448.5|1446.5|1444.75|1442.75|12
1761757800000|2025-10-29 17:10:00|1448.25|1446.25|1450|1448|1450|1448|1448|1446|11
1761758100000|2025-10-29 17:15:00|1449.75|1447.75|1448.75|1446.75|1449.75|1447.75|1448.5|1446.5|8
1761758400000|2025-10-29 17:20:00|1448.5|1446.5|1445|1443|1448.5|1446.5|1445|1443|27
1761758700000|2025-10-29 17:25:00|1445.25|1443.25|1442.25|1440.25|1445.25|1443.25|1441.75|1439.75|11
1761759000000|2025-10-29 17:30:00|1441.75|1439.75|1444|1442|1444|1442|1441|1439|7
1761759300000|2025-10-29 17:35:00|1443.5|1441.5|1446|1444|1446.25|1444.25|1443.25|1441.25|11
1761759600000|2025-10-29 17:40:00|1446.25|1444.25|1444.5|1442.5|1446.25|1444.25|1444|1440.75|5
1761759900000|2025-10-29 17:45:00|1445.75|1440.75|1443|1441|1445.75|1443.25|1441.25|1439.25|13
1761760200000|2025-10-29 17:50:00|1443.25|1441.25|1442.75|1440.75|1444.25|1441.25|1442|1438.75|5
1761760500000|2025-10-29 17:55:00|1442.5|1440.5|1439.25|1437.25|1443.25|1441.25|1439.25|1437.25|9
1761760800000|2025-10-29 18:00:00|1441.25|1436.25|1439.75|1434.75|1447.75|1444|1435.75|1432.75|39
1761761100000|2025-10-29 18:05:00|1436.75|1433.75|1436.5|1434.5|1440.75|1437|1434.75|1431.75|12
1761761400000|2025-10-29 18:10:00|1437.75|1432.75|1435.25|1430.25|1439.5|1435.5|1433|1429.25|14
1761761700000|2025-10-29 18:15:00|1435.5|1430.5|1436.75|1431.75|1438|1434|1434|1429.75|3
1761762000000|2025-10-29 18:20:00|1436.5|1431.5|1433|1431|1437|1432|1432.5|1429.25|16
1761762300000|2025-10-29 18:25:00|1432.75|1430.75|1434|1432|1435.25|1432|1429.25|1426.25|16
1761762600000|2025-10-29 18:30:00|1435.75|1430.75|1438|1436|1440.25|1436.25|1432.5|1427.75|15
1761762900000|2025-10-29 18:35:00|1439.25|1434.25|1418.75|1413.75|1439.75|1435|1417.75|1413.75|53
1761763200000|2025-10-29 18:40:00|1418.25|1413.25|1422|1417|1424.5|1419.5|1417.75|1413.25|18
1761763500000|2025-10-29 18:45:00|1421.75|1416.75|1424|1419|1427|1423|1421.25|1416.25|22
1761763800000|2025-10-29 18:50:00|1423.75|1418.75|1430.75|1425.75|1431.25|1427|1420.75|1418.75|37
1761764100000|2025-10-29 18:55:00|1431|1426|1433|1428|1434.25|1431|1429.5|1425.75|20
1761764400000|2025-10-29 19:00:00|1433.25|1428.25|1430|1425|1436.25|1431.25|1428.75|1424.75|31
1761764700000|2025-10-29 19:05:00|1430.25|1425.25|1433|1428|1433.5|1428.5|1428.5|1424.75|7
1761765000000|2025-10-29 19:10:00|1433.25|1428.25|1432|1430|1434.75|1430.5|1431.5|1427.5|7
1761765300000|2025-10-29 19:15:00|1433.75|1428.75|1433|1428|1434.25|1430.5|1432|1427.5|4
1761765600000|2025-10-29 19:20:00|1432|1430|1431.5|1426.5|1435.75|1432|1428.75|1424.75|9
1761765900000|2025-10-29 19:25:00|1431.75|1426.75|1427.5|1425.5|1434.25|1430.5|1427|1423.75|5
1761766200000|2025-10-29 19:30:00|1427.75|1425.75|1422|1420|1429.75|1426.5|1420.25|1417.25|17
1761766500000|2025-10-29 19:35:00|1423.25|1418.25|1420.5|1418.5|1423.25|1420|1418.25|1415.25|32
1761766800000|2025-10-29 19:40:00|1422.25|1417.25|1415|1413|1422.25|1419.25|1414.5|1411.75|23
1761767100000|2025-10-29 19:45:00|1416.75|1411.75|1420.5|1418.5|1423.25|1419.5|1415|1411.75|5
1761767400000|2025-10-29 19:50:00|1420.75|1418.75|1423.25|1418.25|1424|1420|1420.75|1418|23
1761767700000|2025-10-29 19:55:00|1422|1420|1422|1420|1423.25|1420.25|1421.5|1417|5
1761768000000|2025-10-29 20:00:00|1423.25|1418.25|1421|1419|1423.25|1419.5|1419.25|1416.25|4
1761768300000|2025-10-29 20:05:00|1420.75|1418.75|1421|1416|1421.75|1419|1416.75|1413.75|5
1761768600000|2025-10-29 20:10:00|1418.5|1416.5|1422.75|1417.75|1422.75|1418.5|1417.5|1414.25|1
1761768900000|2025-10-29 20:15:00|1423|1418|1420.5|1415.5|1423|1419|1420.25|1415.25|5
1761769200000|2025-10-29 20:20:00|1420.75|1415.75|1421|1419|1422.75|1419|1419|1414.75|2
1761769500000|2025-10-29 20:25:00|1420.75|1418.75|1420|1418|1422.25|1419|1419.5|1415.75|0
1761769800000|2025-10-29 20:30:00|1421.75|1416.75|1420.75|1418.75|1422.25|1419|1419.75|1416.25|0
1761770100000|2025-10-29 20:35:00|1421|1419|1421.25|1419.25|1422.25|1419.5|1420.5|1417.25|0
1761770400000|2025-10-29 20:40:00|1421.75|1419.75|1424.5|1422.5|1424.75|1422.75|1421|1419|9
1761770700000|2025-10-29 20:45:00|1426.75|1424.75|1421.25|1419.25|1427.75|1424.75|1421.25|1419.25|5
1761771000000|2025-10-29 20:50:00|1421|1419|1420.75|1418.75|1422.75|1419.5|1420|1416.75|3
1761771300000|2025-10-29 20:55:00|1421|1419|1420.5|1418.5|1422.75|1419.75|1420|1416.75|2
1761775200000|2025-10-29 22:00:00|1420.25|1415.25|1423|1418|1423.25|1418.25|1419|1414|5
1761775500000|2025-10-29 22:05:00|1422.5|1417.5|1423.5|1418.5|1423.75|1418.75|1422.5|1417.5|0
1761775800000|2025-10-29 22:10:00|1423.75|1418.75|1423.75|1418.75|1424|1419|1423.75|1418.75|0
1761776100000|2025-10-29 22:15:00|1423.5|1418.5|1423.25|1418.25|1423.5|1418.5|1423.25|1418.25|0
1761776400000|2025-10-29 22:20:00|1423.5|1418.5|1424.5|1419.5|1424.5|1419.5|1423.5|1418.5|0
1761776700000|2025-10-29 22:25:00|1424.75|1419.75|1425.75|1420.75|1425.75|1420.75|1424.75|1419.75|0
1761777600000|2025-10-29 22:40:00|1426|1421|1428|1423|1428.25|1423.25|1425.75|1420.75|2
1761777900000|2025-10-29 22:45:00|1427.75|1422.75|1428.5|1423.5|1428.75|1423.75|1427.75|1422.75|0
1761778200000|2025-10-29 22:50:00|1428.25|1423.25|1429|1424|1429|1424|1428.25|1423.25|1
1761778500000|2025-10-29 22:55:00|1429.25|1424.25|1429.5|1424.5|1429.75|1427.75|1428|1424.25|3
1761778800000|2025-10-29 23:00:00|1430.25|1425.25|1430.25|1425.25|1430.25|1425.25|1430|1425|0
1761779100000|2025-10-29 23:05:00|1430|1425|1431.75|1426.75|1433|1429.5|1430|1425|5
1761779400000|2025-10-29 23:10:00|1432|1427|1434|1429|1434|1429|1432|1427|0
1761779700000|2025-10-29 23:15:00|1434.25|1429.25|1434.75|1429.75|1434.75|1429.75|1433.75|1428.75|1
1761780000000|2025-10-29 23:20:00|1435|1430|1435.75|1430.75|1436.5|1431.5|1433.5|1430|1
1761780300000|2025-10-29 23:25:00|1435.5|1430.5|1435.25|1430.25|1435.5|1430.5|1435|1430|0
1761781500000|2025-10-29 23:45:00|1435.5|1430.5|1435.5|1430.5|1435.5|1430.5|1435.25|1430.25|0
1761781800000|2025-10-29 23:50:00|1435.25|1430.25|1434.75|1429.75|1435.25|1430.25|1434.75|1429.75|1
1761782100000|2025-10-29 23:55:00|1435|1430|1435|1430|1435|1430|1434.75|1429.75|0
1761782400000|2025-10-30 00:00:00|1435.5|1430.5|1436.25|1431.25|1436.5|1431.5|1435.5|1430.5|0
1761782700000|2025-10-30 00:05:00|1436|1431|1435.75|1430.75|1436|1431|1435.75|1430.75|0
1761783000000|2025-10-30 00:10:00|1434.5|1432.5|1436|1431|1436.25|1432.5|1434.5|1430.5|3
1761783300000|2025-10-30 00:15:00|1435.75|1430.75|1436.25|1431.25|1436.25|1431.25|1435.75|1430.75|3
1761783600000|2025-10-30 00:20:00|1436.5|1431.5|1438.25|1433.25|1438.25|1433.25|1436.5|1431.5|2
1761783900000|2025-10-30 00:25:00|1438|1433|1439.75|1434.75|1440.25|1436.5|1437|1433|5
1761784200000|2025-10-30 00:30:00|1439.25|1434.25|1439.75|1434.75|1439.75|1436|1438|1434.25|0
1761784500000|2025-10-30 00:35:00|1439.5|1434.5|1435|1433|1439.75|1436|1434.5|1430.75|4
1761784800000|2025-10-30 00:40:00|1434.75|1432.75|1433|1431|1437|1433|1432.75|1430.75|3
1761785100000|2025-10-30 00:45:00|1433.25|1431.25|1434.5|1429.5|1434.75|1431.25|1427.5|1424.25|11
1761785400000|2025-10-30 00:50:00|1433.5|1428.5|1433.5|1428.5|1433.75|1428.75|1433.25|1428.25|0
1761785700000|2025-10-30 00:55:00|1433.75|1428.75|1433|1428|1434.75|1431.5|1431.5|1427.75|5
1761786000000|2025-10-30 01:00:00|1433.25|1428.25|1436.5|1434.5|1439|1435|1431.5|1427.75|11
1761786300000|2025-10-30 01:05:00|1438.25|1433.25|1437|1432|1441.75|1437.5|1437|1432|5
1761786600000|2025-10-30 01:10:00|1437.25|1432.25|1428.5|1423.5|1437.25|1433|1428|1423|5
1761786900000|2025-10-30 01:15:00|1428.25|1423.25|1423.75|1418.75|1428.75|1425|1422.5|1418.75|14
1761787200000|2025-10-30 01:20:00|1422.5|1420.5|1425|1423|1428.5|1424.5|1422.5|1419.25|4
1761787500000|2025-10-30 01:25:00|1424.75|1422.75|1419|1417|1425|1423|1417|1414.25|14
1761787800000|2025-10-30 01:30:00|1420.25|1415.25|1423|1421|1424.75|1421|1417.5|1414.25|9
1761788100000|2025-10-30 01:35:00|1424.75|1419.75|1421|1419|1427.25|1424|1421|1417.25|8
1761788400000|2025-10-30 01:40:00|1421.25|1419.25|1429.5|1427.5|1431.25|1427.5|1420|1416.25|13
1761788700000|2025-10-30 01:45:00|1431.25|1426.25|1428.75|1426.75|1434.25|1431|1428.75|1425.75|14
1761789000000|2025-10-30 01:50:00|1429|1427|1430.5|1428.5|1431.5|1429.5|1428.75|1426.25|18
1761789300000|2025-10-30 01:55:00|1430.25|1428.25|1432.75|1430.75|1434.5|1432.5|1430|1426.75|8
1761789600000|2025-10-30 02:00:00|1432.5|1430.5|1427.25|1422.25|1432.75|1430.75|1425.5|1421.75|7
1761789900000|2025-10-30 02:05:00|1427.5|1422.5|1413|1411|1428.25|1424.75|1413|1411|16
1761790200000|2025-10-30 02:10:00|1414.75|1409.75|1417.5|1415.5|1419.25|1416.25|1412|1408.75|17
1761790500000|2025-10-30 02:15:00|1419.25|1414.25|1419.5|1417.5|1421.25|1418|1415|1411.5|12
1761790800000|2025-10-30 02:20:00|1421.25|1416.25|1418.5|1416.5|1422.75|1419.75|1418.5|1414.25|6
1761791100000|2025-10-30 02:25:00|1419.75|1414.75|1419|1417|1419.75|1417|1417|1413.25|5
1761791400000|2025-10-30 02:30:00|1420.75|1415.75|1425.5|1423.5|1428.25|1424.5|1418.5|1414.5|3
1761791700000|2025-10-30 02:35:00|1427.25|1422.25|1427.75|1422.75|1428.5|1425|1424.5|1421.25|4
1761792000000|2025-10-30 02:40:00|1428|1423|1425|1423|1428.75|1425.5|1425|1421.75|1
1761792300000|2025-10-30 02:45:00|1425.25|1423.25|1423.75|1418.75|1427.75|1424.75|1422|1418.25|5
1761792600000|2025-10-30 02:50:00|1424|1419|1422.25|1417.25|1424.75|1421.5|1421|1417.25|0
1761792900000|2025-10-30 02:55:00|1418.5|1416.5|1418.5|1416.5|1422.25|1418.5|1418.5|1414.5|7
1761793200000|2025-10-30 03:00:00|1419.75|1414.75|1418.75|1416.75|1420.75|1418.25|1417.5|1413.75|6
1761793500000|2025-10-30 03:05:00|1419.75|1414.75|1424|1422|1425.75|1422.5|1418.5|1414.75|16
1761793800000|2025-10-30 03:10:00|1424.25|1422.25|1428.25|1426.25|1429.25|1427.25|1424|1420.25|11
1761794100000|2025-10-30 03:15:00|1428.5|1426.5|1434.25|1432.25|1436.25|1433|1428.25|1426.25|9
1761794400000|2025-10-30 03:20:00|1436.25|1431.25|1436|1434|1437.75|1435|1434.5|1431.25|8
1761794700000|2025-10-30 03:25:00|1437.25|1432.25|1434|1432|1437.25|1434.5|1433.5|1431.25|6
1761795000000|2025-10-30 03:30:00|1433.5|1431.5|1434.5|1432.5|1436.25|1433|1433.5|1430.25|0
1761795300000|2025-10-30 03:35:00|1436.25|1431.25|1436.75|1434.75|1437|1435|1435|1431.25|3
1761795600000|2025-10-30 03:40:00|1438.75|1433.75|1437|1432|1438.75|1435|1435.25|1431.75|2
1761795900000|2025-10-30 03:45:00|1437.25|1432.25|1433|1431|1437.25|1433.5|1433|1430.75|2
1761796200000|2025-10-30 03:50:00|1434.75|1429.75|1433.75|1431.75|1437.75|1434.75|1433|1429.75|3
1761796500000|2025-10-30 03:55:00|1433.5|1431.5|1435|1433|1435|1433|1433|1431|2
1761796800000|2025-10-30 04:00:00|1435.25|1433.25|1434.75|1432.75|1438.75|1435|1434.75|1432.25|4
1761797100000|2025-10-30 04:05:00|1435|1433|1434.5|1432.5|1436.25|1433|1433|1429.75|2
1761797400000|2025-10-30 04:10:00|1434.25|1432.25|1432.25|1427.25|1435.25|1432.25|1430|1426.75|15
1761797700000|2025-10-30 04:15:00|1430.25|1428.25|1436.75|1434.75|1438.25|1435|1429.25|1427.25|6
1761798000000|2025-10-30 04:20:00|1436.5|1434.5|1430.75|1428.75|1438.75|1435.25|1430.75|1428.25|13
1761798300000|2025-10-30 04:25:00|1433.75|1430|1437.5|1435.5|1438.75|1435.5|1432|1428.75|8
1761798600000|2025-10-30 04:30:00|1437.25|1435.25|1445.75|1443.75|1445.75|1443.75|1437.25|1435.25|10
1761798900000|2025-10-30 04:35:00|1446|1444|1447|1442|1458.25|1455|1446|1442|47
1761799200000|2025-10-30 04:40:00|1447.25|1442.25|1450.25|1445.25|1451|1446|1444.75|1441.75|4
1761799500000|2025-10-30 04:45:00|1450.5|1445.5|1448.75|1443.75|1450.75|1446.25|1447.5|1442.75|1
1761799800000|2025-10-30 04:50:00|1449|1444|1448.75|1443.75|1449.75|1446.5|1446.5|1442.75|0
1761800100000|2025-10-30 04:55:00|1448.25|1443.25|1443.5|1441.5|1448.75|1445|1443.5|1440.25|2
1761800400000|2025-10-30 05:00:00|1444.25|1439.25|1442.5|1437.5|1446|1442|1442|1437.25|3
1761800700000|2025-10-30 05:05:00|1442.75|1437.75|1441|1439|1443.5|1440|1440|1436.25|8
1761801000000|2025-10-30 05:10:00|1442.25|1437.25|1436.5|1434.5|1442.25|1438.5|1436.5|1434.25|5
1761801300000|2025-10-30 05:15:00|1436|1434|1435.25|1430.25|1438|1434|1434|1430.25|1
1761801600000|2025-10-30 05:20:00|1434|1432|1435.75|1430.75|1436.75|1432.5|1434|1430.25|0
1761801900000|2025-10-30 05:25:00|1435.5|1430.5|1434|1429|1435.5|1431.5|1432|1427.75|1
1761802200000|2025-10-30 05:30:00|1433.75|1428.75|1433.5|1428.5|1434.25|1430|1430.5|1426.5|2
1761802500000|2025-10-30 05:35:00|1433.75|1428.75|1435|1433|1436.75|1433.5|1432.5|1428.25|2
1761802800000|2025-10-30 05:40:00|1436.75|1431.75|1440.25|1435.25|1440.25|1437|1434.5|1431.75|3
1761803100000|2025-10-30 05:45:00|1438.5|1436.5|1440.75|1435.75|1441.25|1437.5|1437.75|1434.75|0
1761803400000|2025-10-30 05:50:00|1439.5|1437.5|1437.5|1435.5|1443.25|1440|1437|1433.75|8
1761803700000|2025-10-30 05:55:00|1437.25|1435.25|1437|1432|1438.75|1435.25|1434.25|1429.25|7
1761804000000|2025-10-30 06:00:00|1436.5|1431.5|1434|1429|1437|1432|1431|1427|3
1761804300000|2025-10-30 06:05:00|1433.25|1428.25|1435.25|1430.25|1435.25|1432|1431|1427.75|6
1761804600000|2025-10-30 06:10:00|1434|1432|1435.75|1430.75|1435.75|1432.5|1433.5|1429.25|0
1761804900000|2025-10-30 06:15:00|1435.5|1430.5|1437.5|1435.5|1437.75|1435.5|1434|1429.75|3
1761805200000|2025-10-30 06:20:00|1439.25|1434.25|1438.25|1433.25|1440|1436|1437.5|1432.75|2
1761805500000|2025-10-30 06:25:00|1438|1433|1438.75|1433.75|1439.75|1435.5|1437|1432.25|0
1761805800000|2025-10-30 06:30:00|1439.25|1434.25|1438.5|1436.5|1443.25|1440|1438.5|1434|6
1761806100000|2025-10-30 06:35:00|1439.75|1434.75|1438.25|1433.25|1439.75|1436.5|1436|1432.25|1
1761806400000|2025-10-30 06:40:00|1435.5|1433.5|1439.5|1437.5|1441.25|1437.5|1433.75|1430.75|13
1761806700000|2025-10-30 06:45:00|1441.25|1436.25|1441.25|1439.25|1442.5|1439.5|1439|1435.25|0
1761807000000|2025-10-30 06:50:00|1441.5|1439.5|1440.75|1435.75|1442.75|1440.25|1438.5|1435.75|4
1761807300000|2025-10-30 06:55:00|1439|1437|1441.25|1439.25|1443.5|1441.5|1439|1435.75|1
1761807600000|2025-10-30 07:00:00|1441.5|1439.5|1439.5|1437.5|1443.75|1441.75|1438.25|1435.75|21
1761807900000|2025-10-30 07:05:00|1439.75|1437.75|1437.5|1435.5|1442.75|1440.25|1437.5|1435.5|6
1761808200000|2025-10-30 07:10:00|1437.25|1435.25|1438.5|1436.5|1443|1441|1437.25|1435.25|7
1761808500000|2025-10-30 07:15:00|1438.25|1436.25|1436.25|1434.25|1439.25|1437.25|1434.25|1432.25|14
1761808800000|2025-10-30 07:20:00|1436|1434|1431.75|1429.75|1436.25|1434.25|1431|1429|4
1761809100000|2025-10-30 07:25:00|1431.5|1429.5|1434|1432|1434|1432|1424.5|1422.5|28
1761809400000|2025-10-30 07:30:00|1434.25|1432.25|1432.75|1430.75|1434.75|1432.75|1429.5|1427.5|13
1761809700000|2025-10-30 07:35:00|1432.5|1430.5|1431.75|1429.75|1437.25|1435.25|1429.25|1427.25|20
1761810000000|2025-10-30 07:40:00|1432|1430|1431.75|1429.75|1434.25|1432.25|1431|1428.25|9
1761810300000|2025-10-30 07:45:00|1431.5|1429.5|1428.25|1426.25|1432.25|1429.75|1428|1426|1
1761810600000|2025-10-30 07:50:00|1428|1426|1429.25|1427.25|1429.25|1427.25|1427|1425|0
1761810900000|2025-10-30 07:55:00|1429|1427|1431.75|1429.75|1431.75|1429.75|1427.5|1425.5|7
1761811200000|2025-10-30 08:00:00|1432|1430|1435|1433|1438.25|1436.25|1432|1430|34
1761811500000|2025-10-30 08:05:00|1434.5|1432.5|1432|1430|1436.5|1434.5|1431|1429|8
1761811800000|2025-10-30 08:10:00|1432.75|1430.75|1434|1432|1435.75|1432.75|1432|1428.25|4
1761812100000|2025-10-30 08:15:00|1435.25|1430.25|1437.25|1435.25|1439.75|1436.75|1434|1430.25|4
1761812400000|2025-10-30 08:20:00|1437|1435|1437.5|1435.5|1438.75|1435.75|1436.5|1433.25|2
1761812700000|2025-10-30 08:25:00|1437.75|1435.75|1441.5|1439.5|1443.75|1440.5|1437.75|1434.75|4
1761813000000|2025-10-30 08:30:00|1441.75|1439.75|1441.5|1439.5|1443.5|1440|1440.5|1436.75|0
1761813300000|2025-10-30 08:35:00|1441.75|1439.75|1444|1442|1444.75|1442|1439.75|1436.75|13
1761813600000|2025-10-30 08:40:00|1445.25|1440.25|1446|1444|1448.25|1445.25|1443|1439.75|11
1761813900000|2025-10-30 08:45:00|1447.25|1442.25|1447.25|1442.25|1447.25|1444.75|1445.25|1442.25|2
1761814200000|2025-10-30 08:50:00|1446|1444|1448|1446|1448|1446|1445.5|1442.25|13
1761814500000|2025-10-30 08:55:00|1448.25|1446.25|1449|1447|1450.25|1447.5|1447.25|1444.25|16
1761814800000|2025-10-30 09:00:00|1450.25|1445.25|1461.25|1459.25|1461.75|1459.75|1448.5|1444.75|80
1761815100000|2025-10-30 09:05:00|1461.5|1459.5|1462.25|1460.25|1463.75|1461.75|1460.25|1458.25|43
1761815400000|2025-10-30 09:10:00|1462.5|1460.5|1462.5|1460.5|1464.25|1462|1460|1458|20
1761815700000|2025-10-30 09:15:00|1464.25|1459.25|1459.25|1457.25|1464.75|1461.5|1457|1454.75|13
1761816000000|2025-10-30 09:20:00|1459.75|1457.75|1457.25|1455.25|1461.75|1459.75|1457.25|1454.75|22
1761816300000|2025-10-30 09:25:00|1457.5|1455.5|1460.25|1458.25|1460.25|1458.25|1457.25|1455.25|1
1761816600000|2025-10-30 09:30:00|1460.5|1458.5|1464.25|1462.25|1464.5|1462.5|1459.5|1457.5|36
1761816900000|2025-10-30 09:35:00|1464.5|1462.5|1467|1465|1468.25|1466|1462.75|1460.75|32
1761817200000|2025-10-30 09:40:00|1468.25|1463.25|1467.25|1465.25|1468.25|1465.25|1462.75|1460.25|17
1761817500000|2025-10-30 09:45:00|1467|1465|1460|1458|1467.25|1465.25|1460|1456.25|10
1761817800000|2025-10-30 09:50:00|1459.5|1457.5|1462|1460|1464.25|1461|1456.75|1454.75|38
1761818100000|2025-10-30 09:55:00|1463.25|1458.25|1460.25|1458.25|1464.25|1461|1460.25|1457.25|6
1761818400000|2025-10-30 10:00:00|1460|1458|1461.5|1459.5|1464.25|1461.25|1459.5|1456.75|5
1761818700000|2025-10-30 10:05:00|1461|1459|1459.5|1457.5|1462.75|1459.5|1459.25|1456.75|9
1761819000000|2025-10-30 10:10:00|1460.25|1458.25|1460.75|1458.75|1463|1461|1460|1457.75|22
1761819300000|2025-10-30 10:15:00|1461|1459|1458.5|1456.5|1461.5|1459.5|1457.75|1455.75|15
1761819600000|2025-10-30 10:20:00|1458.75|1456.75|1454.25|1452.25|1458.75|1456.75|1452|1450|31
1761819900000|2025-10-30 10:25:00|1454|1452|1456.25|1454.25|1456.5|1454.5|1454|1452|17
1761820200000|2025-10-30 10:30:00|1456|1454|1455.25|1453.25|1458.25|1456.25|1454.5|1452.5|9
1761820500000|2025-10-30 10:35:00|1455|1453|1456|1454|1456.25|1454.25|1451.75|1449.75|30
1761820800000|2025-10-30 10:40:00|1455.75|1453.75|1457.5|1455.5|1458|1456|1455.25|1453.25|1
1761821100000|2025-10-30 10:45:00|1456.75|1454.75|1456|1454|1458.75|1456.75|1455.5|1453.5|15
1761821400000|2025-10-30 10:50:00|1455.75|1453.75|1459.75|1457.75|1461.25|1459.25|1455.25|1453.25|10
1761821700000|2025-10-30 10:55:00|1459.5|1457.5|1458.75|1456.75|1460.5|1458.5|1454.75|1452.75|19
1761822000000|2025-10-30 11:00:00|1460.25|1458.25|1461.5|1459.5|1463.25|1461.25|1460.25|1458.25|17
1761822300000|2025-10-30 11:05:00|1461.25|1459.25|1461.25|1459.25|1464.25|1461.75|1460.25|1458.25|65
1761822600000|2025-10-30 11:10:00|1461|1459|1461.75|1459.75|1462.5|1460.5|1460.5|1458.5|5
1761822900000|2025-10-30 11:15:00|1461|1459|1445.25|1443.25|1463.25|1460.25|1444.25|1442.25|112
1761823200000|2025-10-30 11:20:00|1444.25|1442.25|1443.25|1441.25|1445.25|1443.25|1440|1437.25|34
1761823500000|2025-10-30 11:25:00|1443|1441|1440|1438|1443.75|1441|1439.75|1436.75|4
1761823800000|2025-10-30 11:30:00|1439.75|1437.75|1442.5|1440.5|1443.75|1441.25|1439.75|1436.75|8
1761824100000|2025-10-30 11:35:00|1442.75|1440.75|1444|1442|1446.5|1444.5|1442.5|1440.25|13
1761824400000|2025-10-30 11:40:00|1444.25|1442.25|1445.25|1443.25|1446.25|1444.25|1443|1440.75|9
1761824700000|2025-10-30 11:45:00|1445|1443|1443|1441|1445.75|1443.25|1443|1439.25|2
1761825000000|2025-10-30 11:50:00|1442.75|1440.75|1442.5|1440.5|1444.75|1442.5|1441.75|1438.75|4
1761825300000|2025-10-30 11:55:00|1443.75|1438.75|1443.25|1441.25|1445|1443|1442|1438.75|6
1761825600000|2025-10-30 12:00:00|1443.5|1441.5|1443.75|1441.75|1447.25|1444.5|1442|1439.25|13
1761825900000|2025-10-30 12:05:00|1444|1442|1441.5|1439.5|1446.25|1443.75|1440.5|1437.25|17
1761826200000|2025-10-30 12:10:00|1442.75|1437.75|1442.75|1440.75|1442.75|1440.75|1437.75|1434.75|7
1761826500000|2025-10-30 12:15:00|1442.5|1440.5|1442|1440|1445.25|1442.75|1442|1438.75|7
1761826800000|2025-10-30 12:20:00|1441.75|1439.75|1439.5|1437.5|1443.75|1440.5|1438.25|1435.25|8
1761827100000|2025-10-30 12:25:00|1440.75|1435.75|1438.25|1433.25|1442.25|1439.5|1436.25|1432.75|10
1761827400000|2025-10-30 12:30:00|1439|1434|1432|1430|1439|1434.75|1429.5|1425.75|67
1761827700000|2025-10-30 12:35:00|1432.25|1430.25|1432|1430|1437|1435|1430.75|1428.75|22
1761828000000|2025-10-30 12:40:00|1432.25|1430.25|1434.25|1432.25|1436.75|1434.75|1430.25|1428.25|48
1761828300000|2025-10-30 12:45:00|1434.5|1432.5|1430.75|1428.75|1435.75|1433.75|1430|1428|23
1761828600000|2025-10-30 12:50:00|1430.5|1428.5|1431.75|1429.75|1433.75|1431.75|1430.5|1428.5|9
1761828900000|2025-10-30 12:55:00|1432|1430|1423.25|1421.25|1432.5|1430.5|1422|1420|60
1761829200000|2025-10-30 13:00:00|1423|1421|1424.25|1422.25|1425.25|1423.25|1418.5|1416.5|51
1761829500000|2025-10-30 13:05:00|1424.5|1422.5|1426.75|1424.75|1428.75|1426.25|1423|1421|28
1761829800000|2025-10-30 13:10:00|1427|1425|1430|1428|1432.75|1430.75|1426.25|1424.25|22
1761830100000|2025-10-30 13:15:00|1430.75|1428.75|1429.25|1427.25|1431|1429|1428|1425.25|16
1761830400000|2025-10-30 13:20:00|1429.5|1427.5|1435.25|1433.25|1435.75|1433.75|1429.25|1427.25|23
1761830700000|2025-10-30 13:25:00|1435.5|1433.5|1437.75|1435.75|1438.75|1436.75|1434.25|1432.25|21
1761831000000|2025-10-30 13:30:00|1437.5|1435.5|1440|1438|1444|1442|1436.75|1434.75|52
1761831300000|2025-10-30 13:35:00|1440.75|1438.75|1436.25|1434.25|1441.5|1439.5|1434|1432|30
1761831600000|2025-10-30 13:40:00|1436.5|1434.5|1440.5|1438.5|1440.5|1438.5|1432.25|1430.25|36
1761831900000|2025-10-30 13:45:00|1441|1439|1443.25|1441.25|1445.75|1443.75|1440.75|1438.75|26
1761832200000|2025-10-30 13:50:00|1443.5|1441.5|1450.5|1448.5|1451.25|1448.5|1443.25|1441.25|29
1761832500000|2025-10-30 13:55:00|1451.5|1449.5|1448.75|1446.75|1453|1451|1447.5|1445|28
1761832800000|2025-10-30 14:00:00|1449.75|1447.75|1446.75|1444.75|1451|1449|1444.75|1442.75|45
1761833100000|2025-10-30 14:05:00|1446.5|1444.5|1450.75|1448.75|1452.75|1450.75|1444.75|1442.75|41
1761833400000|2025-10-30 14:10:00|1451|1449|1453.25|1451.25|1453.75|1451.75|1449.75|1447.25|50
1761833700000|2025-10-30 14:15:00|1453.5|1451.5|1451.5|1449.5|1454.5|1452.5|1451|1449|43
1761834000000|2025-10-30 14:20:00|1451.25|1449.25|1449.5|1447.5|1452.25|1450.25|1446.5|1444.5|18
1761834300000|2025-10-30 14:25:00|1449.25|1447.25|1448.75|1446.75|1449.75|1447.75|1446.75|1444.25|17
1761834600000|2025-10-30 14:30:00|1448.5|1446.5|1446.5|1444.5|1450.75|1447.5|1445.25|1443.25|16
1761834900000|2025-10-30 14:35:00|1446.75|1444.75|1448.25|1446.25|1450.75|1447.75|1445.75|1443.75|16
1761835200000|2025-10-30 14:40:00|1448.5|1446.5|1452.75|1450.75|1453|1451|1448.5|1446.5|30
1761835500000|2025-10-30 14:45:00|1453|1451|1454.25|1452.25|1454.75|1452.75|1451|1449|19
1761835800000|2025-10-30 14:50:00|1454.5|1452.5|1447.75|1445.75|1454.5|1452.5|1447.75|1445.75|26
1761836100000|2025-10-30 14:55:00|1447.25|1445.25|1452.75|1450.75|1453.75|1451.75|1445|1443|39
1761836400000|2025-10-30 15:00:00|1453|1451|1456.25|1454.25|1456.5|1454.5|1452.75|1450.75|25
1761836700000|2025-10-30 15:05:00|1456|1454|1457.75|1455.75|1458|1456|1453.5|1451.5|39
1761837000000|2025-10-30 15:10:00|1457.25|1455.25|1460.25|1458.25|1460.5|1458.5|1457.25|1455.25|15
1761837300000|2025-10-30 15:15:00|1460.5|1458.5|1463.75|1461.75|1464|1462|1460.5|1458.5|48
1761837600000|2025-10-30 15:20:00|1464|1462|1465.75|1463.75|1467|1465|1464|1462|54
1761837900000|2025-10-30 15:25:00|1465.5|1463.5|1467.5|1465.5|1468.75|1466.75|1464|1462|34
1761838200000|2025-10-30 15:30:00|1467.75|1465.75|1468.5|1466.5|1470.5|1468.5|1467.25|1465.25|44
1761838500000|2025-10-30 15:35:00|1468.75|1466.75|1467.5|1465.5|1469|1467|1466.25|1464.25|26
1761838800000|2025-10-30 15:40:00|1467.75|1465.75|1469.75|1467.75|1470|1468|1467|1465|21
1761839100000|2025-10-30 15:45:00|1470|1468|1467.5|1465.5|1470.25|1468.25|1466|1464|30
1761839400000|2025-10-30 15:50:00|1467.25|1465.25|1470.5|1468.5|1471.25|1469.25|1466.25|1464.25|30
1761839700000|2025-10-30 15:55:00|1471|1469|1473|1471|1477.25|1475.25|1471|1469|50
1761840000000|2025-10-30 16:00:00|1472.75|1470.75|1473.5|1471.5|1473.5|1471.5|1468.5|1466.5|34
1761840300000|2025-10-30 16:05:00|1473.25|1471.25|1474.25|1472.25|1474.75|1472.75|1472.5|1470.5|24
1761840600000|2025-10-30 16:10:00|1474|1472|1472|1470|1475|1473|1471.5|1469.5|29
1761840900000|2025-10-30 16:15:00|1471.75|1469.75|1468.75|1466.75|1472.5|1470.5|1468.75|1466.75|36
1761841200000|2025-10-30 16:20:00|1468.5|1466.5|1468|1466|1469|1467|1466.25|1463.75|34
1761841500000|2025-10-30 16:25:00|1468.25|1466.25|1467.75|1465.75|1468.25|1466.25|1463.75|1461.75|17
1761841800000|2025-10-30 16:30:00|1468.25|1466.25|1468|1466|1470.25|1468.25|1467.25|1465.25|71
1761842100000|2025-10-30 16:35:00|1467|1465|1466.75|1464.75|1467.25|1465.25|1465.25|1463.25|34
1761842400000|2025-10-30 16:40:00|1467|1465|1468.5|1466.5|1468.5|1466.5|1467|1465|24
1761842700000|2025-10-30 16:45:00|1468.25|1466.25|1470.5|1468.5|1470.5|1468.5|1467.75|1465.75|79
1761843000000|2025-10-30 16:50:00|1470.75|1468.75|1473|1471|1473.5|1471.5|1470.75|1468.75|22
1761843300000|2025-10-30 16:55:00|1472.75|1470.75|1474.5|1472.5|1476.25|1474.25|1472.75|1470.75|202
1761843600000|2025-10-30 17:00:00|1475|1473|1474.5|1472.5|1478|1476|1474.25|1472.25|64
1761843900000|2025-10-30 17:05:00|1474.25|1472.25|1475.5|1473.5|1476.25|1474.25|1473.5|1471.5|52
1761844200000|2025-10-30 17:10:00|1475.75|1473.75|1472.5|1470.5|1476.75|1474.75|1472.25|1470.25|31
1761844500000|2025-10-30 17:15:00|1472|1470|1474.5|1472.5|1475.25|1473.25|1471.5|1469.5|13
1761844800000|2025-10-30 17:20:00|1474.25|1472.25|1475.25|1473.25|1476.25|1474.25|1474.25|1472.25|15
1761845100000|2025-10-30 17:25:00|1475|1473|1477|1475|1477.5|1475.5|1474.75|1472.75|10
1761845400000|2025-10-30 17:30:00|1476.75|1474.75|1476|1474|1478.25|1476.25|1475.75|1473.75|18
1761845700000|2025-10-30 17:35:00|1475.75|1473.75|1473.75|1471.75|1475.75|1473.75|1472.75|1470.75|16
1761846000000|2025-10-30 17:40:00|1474|1472|1475.25|1473.25|1476.25|1474.25|1473.75|1471.75|11
1761846300000|2025-10-30 17:45:00|1475.5|1473.5|1476.5|1474.5|1478.25|1476.25|1475.5|1473.5|11
1761846600000|2025-10-30 17:50:00|1476.25|1474.25|1475.25|1473.25|1476.25|1474.25|1473.25|1471.25|27
1761846900000|2025-10-30 17:55:00|1475|1473|1474.75|1472.75|1475.25|1473.25|1472.25|1470.25|4
1761847200000|2025-10-30 18:00:00|1474.25|1472.25|1476|1474|1478|1476|1473.5|1471.5|35
1761847500000|2025-10-30 18:05:00|1476.25|1474.25|1478|1476|1478.5|1476.5|1475.75|1473.75|17
1761847800000|2025-10-30 18:10:00|1477.75|1475.75|1477.5|1475.5|1480|1478|1477.5|1475.5|9
1761848100000|2025-10-30 18:15:00|1478.25|1476.25|1479.25|1477.25|1479.25|1477.25|1476.5|1474.5|12
1761848400000|2025-10-30 18:20:00|1479|1477|1478.25|1476.25|1479.25|1477.25|1477.75|1475.75|4
1761848700000|2025-10-30 18:25:00|1478.5|1476.5|1479.5|1477.5|1479.5|1477.5|1477.75|1475.75|5
1761849000000|2025-10-30 18:30:00|1479.75|1477.75|1479.5|1477.5|1481|1479|1479.25|1477.25|16
1761849300000|2025-10-30 18:35:00|1479.25|1477.25|1478.5|1476.5|1479.5|1477.5|1477.25|1475.25|14
1761849600000|2025-10-30 18:40:00|1479|1477|1479.25|1477.25|1479.25|1477.25|1477.75|1475.75|6
1761849900000|2025-10-30 18:45:00|1479.5|1477.5|1479.75|1477.75|1480.5|1478.5|1478.5|1476.5|0
1761850200000|2025-10-30 18:50:00|1479.5|1477.5|1481|1479|1481.75|1479.75|1479.25|1477.25|9
1761850500000|2025-10-30 18:55:00|1480.75|1478.75|1480.25|1478.25|1481.25|1479.25|1479.5|1477.5|8
1761850800000|2025-10-30 19:00:00|1480.5|1478.5|1481.25|1479.25|1481.75|1479.75|1479.25|1477.25|8
1761851100000|2025-10-30 19:05:00|1481|1479|1481|1479|1481.25|1479.25|1480.25|1478.25|3
1761851400000|2025-10-30 19:10:00|1480.75|1478.75|1482.5|1480.5|1482.5|1480.5|1480.5|1478.5|19
1761851700000|2025-10-30 19:15:00|1482|1480|1483|1481|1483.75|1481.75|1481.75|1479.75|10
1761852000000|2025-10-30 19:20:00|1483.25|1481.25|1480.5|1478.5|1483.25|1481.25|1479|1477|11
1761852300000|2025-10-30 19:25:00|1480.25|1478.25|1480.75|1478.75|1481.75|1479.75|1480|1478|10
1761852600000|2025-10-30 19:30:00|1481|1479|1480.25|1478.25|1482.25|1480.25|1479.75|1477.75|8
1761852900000|2025-10-30 19:35:00|1480|1478|1477.5|1475.5|1480.25|1478.25|1477.25|1475.25|11
1761853200000|2025-10-30 19:40:00|1477.25|1475.25|1477.5|1475.5|1477.75|1475.75|1476.25|1474.25|12
1761853500000|2025-10-30 19:45:00|1477.75|1475.75|1476.75|1474.75|1478.25|1476.25|1476.25|1474.25|3
1761853800000|2025-10-30 19:50:00|1477|1475|1475.75|1473.75|1477|1475|1475.5|1473.5|2
1761854100000|2025-10-30 19:55:00|1476|1474|1475.25|1473.25|1476.25|1474.25|1473.5|1471.5|26
1761854400000|2025-10-30 20:00:00|1475|1473|1477|1475|1477.25|1475.25|1475|1473|4
1761854700000|2025-10-30 20:05:00|1477.25|1475.25|1476.5|1474.5|1477.75|1475.75|1476|1474|4
1761855000000|2025-10-30 20:10:00|1476.75|1474.75|1478|1476|1478|1476|1476.75|1474.75|3
1761855300000|2025-10-30 20:15:00|1477.75|1475.75|1478|1476|1478.75|1476.75|1477.5|1475.5|2
1761855600000|2025-10-30 20:20:00|1477.75|1475.75|1476.25|1474.25|1477.75|1475.75|1476.25|1474.25|5
1761855900000|2025-10-30 20:25:00|1476|1474|1476.5|1474.5|1476.75|1474.75|1475.75|1473.75|4
1761856200000|2025-10-30 20:30:00|1476.75|1474.75|1476.25|1474.25|1476.75|1474.75|1475.5|1473.5|5
1761856500000|2025-10-30 20:35:00|1476|1474|1476.75|1474.75|1477.25|1475.25|1476|1474|0
1761856800000|2025-10-30 20:40:00|1477|1475|1478.75|1476.75|1478.75|1476.75|1477|1475|3
1761857100000|2025-10-30 20:45:00|1478.5|1476.5|1480.5|1478.5|1480.5|1478.5|1478.25|1476.25|3
1761857400000|2025-10-30 20:50:00|1480.75|1478.75|1479.75|1477.75|1480.75|1478.75|1479.25|1477.25|5
1761857700000|2025-10-30 20:55:00|1480|1478|1479.25|1477.25|1480.25|1478.25|1478.75|1475.25|8
1761861600000|2025-10-30 22:00:00|1484.5|1484.5|1478.5|1473.5|1484.5|1484.5|1476|1472|8
1761861900000|2025-10-30 22:05:00|1478.25|1473.25|1480|1475|1480.25|1476.75|1475.5|1471.5|3
1761862200000|2025-10-30 22:10:00|1479.75|1474.75|1479.5|1474.5|1480|1475|1479|1474|0
1761862500000|2025-10-30 22:15:00|1479.25|1474.25|1480|1475|1480|1475|1478.5|1473.5|0
1761862800000|2025-10-30 22:20:00|1480.25|1475.25|1480.75|1475.75|1481.25|1477|1479|1474.75|0
1761863100000|2025-10-30 22:25:00|1480.5|1475.5|1480|1478|1481.25|1478|1480|1475.5|0
1761863400000|2025-10-30 22:30:00|1481.75|1476.75|1483|1478|1483.75|1481|1481|1476.75|4
1761863700000|2025-10-30 22:35:00|1483.25|1478.25|1483.5|1478.5|1484.5|1480|1481.5|1478.25|3
1761864000000|2025-10-30 22:40:00|1483.25|1478.25|1484.75|1479.75|1485|1480|1483.25|1478.25|1
1761864300000|2025-10-30 22:45:00|1484.5|1479.5|1484|1482|1484.75|1482|1484|1479.25|0
1761864600000|2025-10-30 22:50:00|1484.25|1482.25|1489.5|1484.5|1489.75|1486.75|1484|1482|3
1761864900000|2025-10-30 22:55:00|1489.75|1484.75|1488|1486|1491|1488.25|1488|1484.25|9
1761865200000|2025-10-30 23:00:00|1488.25|1486.25|1486.25|1481.25|1488.25|1486.25|1483.75|1480.75|8
1761865500000|2025-10-30 23:05:00|1486.5|1481.5|1486.75|1481.75|1487.5|1483|1485|1481.25|0
1761865800000|2025-10-30 23:10:00|1487|1482|1484|1479|1487.25|1482.25|1483.5|1478.5|5
1761866100000|2025-10-30 23:15:00|1484.25|1479.25|1485|1480|1485.5|1482|1483|1479.25|0
1761866400000|2025-10-30 23:20:00|1485.5|1480.5|1486|1481|1486.25|1481.25|1485.25|1480.25|4
1761866700000|2025-10-30 23:25:00|1486.25|1481.25|1487.25|1482.25|1487.75|1484|1485.5|1481.25|14
1761867000000|2025-10-30 23:30:00|1487.5|1482.5|1495|1493|1496.25|1493|1486.5|1481.5|24
1761867300000|2025-10-30 23:35:00|1495.25|1493.25|1495|1490|1495.75|1493.25|1492.25|1489.25|10
1761867600000|2025-10-30 23:40:00|1494.75|1489.75|1494.75|1489.75|1496.25|1493.25|1494.25|1489.5|2
1761867900000|2025-10-30 23:45:00|1493.5|1491.5|1497|1492|1497.75|1494.5|1492.5|1489.25|16
1761868200000|2025-10-30 23:50:00|1496.75|1491.75|1495.75|1493.75|1497.75|1494|1494.75|1491.25|2
1761868500000|2025-10-30 23:55:00|1497.75|1492.75|1494.5|1492.5|1497.75|1494.75|1494.25|1491.25|5
1761868800000|2025-10-31 00:00:00|1494.25|1492.25|1494.25|1489.25|1496.25|1493|1491.75|1489.25|11
1761869100000|2025-10-31 00:05:00|1493|1491|1494|1492|1495.25|1492|1491.5|1488.25|7
1761869400000|2025-10-31 00:10:00|1494.25|1492.25|1495.75|1493.75|1496.75|1493.75|1494|1491.25|1
1761869700000|2025-10-31 00:15:00|1495.5|1493.5|1499.5|1497.5|1500.5|1498.5|1495.5|1493.5|26
1761870000000|2025-10-31 00:20:00|1500|1498|1499.5|1497.5|1500|1498|1498|1496|3
1761870300000|2025-10-31 00:25:00|1500|1498|1498.75|1496.75|1500|1498|1498.5|1496.5|10
1761870600000|2025-10-31 00:30:00|1499|1497|1502.75|1500.75|1503.25|1500.75|1497.75|1495.75|23
1761870900000|2025-10-31 00:35:00|1502.5|1500.5|1500.25|1498.25|1503|1501|1500.25|1498.25|8
1761871200000|2025-10-31 00:40:00|1500.5|1498.5|1501.25|1499.25|1501.75|1499.75|1500.25|1498.25|1
1761871500000|2025-10-31 00:45:00|1501.5|1499.5|1498.5|1496.5|1501.5|1499.5|1497|1494.75|5
1761871800000|2025-10-31 00:50:00|1500.25|1495.25|1499.25|1497.25|1501.75|1499.25|1498.5|1495.25|9
1761872100000|2025-10-31 00:55:00|1499|1497|1498|1496|1501.25|1498|1498|1495.75|2
1761872400000|2025-10-31 01:00:00|1497.5|1495.5|1499.25|1494.25|1499.25|1496|1493|1489.75|11
1761872700000|2025-10-31 01:05:00|1498|1496|1501|1499|1502.75|1499|1497.5|1494.25|1
1761873000000|2025-10-31 01:10:00|1502.75|1497.75|1499.75|1497.75|1502.75|1499.5|1499|1496.75|1
1761873300000|2025-10-31 01:15:00|1499.5|1497.5|1501.25|1496.25|1501.75|1498.5|1499|1495.25|4
1761873600000|2025-10-31 01:20:00|1499.5|1497.5|1505.25|1503.25|1505.25|1503.25|1499.5|1496.25|15
1761873900000|2025-10-31 01:25:00|1505.5|1503.5|1503.75|1501.75|1505.75|1503.75|1501.5|1499.5|9
1761874200000|2025-10-31 01:30:00|1504|1502|1501|1499|1505.25|1502|1500.75|1497.25|4
1761874500000|2025-10-31 01:35:00|1501.25|1499.25|1504.75|1499.75|1504.75|1501|1500.5|1497.25|2
1761874800000|2025-10-31 01:40:00|1503.5|1501.5|1504.75|1499.75|1505.75|1502.5|1502.75|1499.75|0
1761875100000|2025-10-31 01:45:00|1503|1501|1501|1499|1504.75|1501|1499.5|1495.75|4
1761875400000|2025-10-31 01:50:00|1500.75|1498.75|1501.75|1496.75|1506.25|1503|1500|1496.75|22
1761875700000|2025-10-31 01:55:00|1500|1498|1501.5|1499.5|1505.25|1502.5|1500|1497.25|6
1761876000000|2025-10-31 02:00:00|1501.25|1499.25|1501.25|1499.25|1503.75|1500.25|1501|1497.75|0
1761876300000|2025-10-31 02:05:00|1501.5|1499.5|1504.25|1502.25|1504.25|1502.25|1500.75|1498.75|8
1761876600000|2025-10-31 02:10:00|1504|1502|1505.75|1503.75|1510.75|1508.25|1503.25|1501.25|26
1761876900000|2025-10-31 02:15:00|1506|1504|1511.75|1506.75|1511.75|1508.5|1505.5|1503.5|8
1761877200000|2025-10-31 02:20:00|1510|1508|1511.75|1506.75|1512.25|1508.5|1509.5|1505.75|2
1761877500000|2025-10-31 02:25:00|1510|1508|1505|1503|1511.25|1508|1504.5|1501.25|3
1761877800000|2025-10-31 02:30:00|1506.25|1501.25|1503.75|1498.75|1506.25|1503.25|1501.25|1498.25|3
1761878100000|2025-10-31 02:35:00|1502|1500|1500.25|1495.25|1503.25|1500|1496|1493.25|4
1761878400000|2025-10-31 02:40:00|1498.5|1496.5|1487|1485|1499.75|1496.5|1485.75|1481.5|21
1761878700000|2025-10-31 02:45:00|1486.75|1484.75|1489|1484|1490.75|1487.75|1486.25|1483.25|6
1761879000000|2025-10-31 02:50:00|1489.25|1484.25|1491|1486|1493.75|1490.5|1489.25|1484.25|9
1761879300000|2025-10-31 02:55:00|1491.5|1486.5|1489.75|1484.75|1492|1487|1487.5|1483.5|3
1761879600000|2025-10-31 03:00:00|1490.5|1485.5|1489.25|1484.25|1491.25|1487.5|1488|1484.25|1
1761879900000|2025-10-31 03:05:00|1488|1483|1487.25|1482.25|1488.75|1483.75|1485.25|1480.25|7
1761880200000|2025-10-31 03:10:00|1487|1482|1486|1481|1488.25|1484.75|1485.5|1480.5|4
1761880500000|2025-10-31 03:15:00|1485.75|1480.75|1486.25|1481.25|1487.25|1484.5|1485|1480.5|5
1761880800000|2025-10-31 03:20:00|1486.5|1481.5|1485.75|1480.75|1486.5|1483|1483.5|1480.25|3
1761881100000|2025-10-31 03:25:00|1485.5|1480.5|1484.25|1482.25|1485.75|1482.75|1481.75|1479.25|4
1761881400000|2025-10-31 03:30:00|1484.5|1482.5|1486.25|1481.25|1486.75|1483|1481.75|1479.25|3
1761881700000|2025-10-31 03:35:00|1486.5|1481.5|1482|1480|1486.5|1482|1482|1479.75|3
1761882000000|2025-10-31 03:40:00|1481.5|1479.5|1484.75|1482.75|1484.75|1482.75|1481|1479|8
1761882300000|2025-10-31 03:45:00|1483.75|1481.75|1485.75|1480.75|1486.25|1483|1483.5|1480.25|1
1761882600000|2025-10-31 03:50:00|1484.5|1482.5|1484.25|1479.25|1486.25|1482.5|1482.5|1479.25|1
1761882900000|2025-10-31 03:55:00|1482.5|1480.5|1484.5|1479.5|1485|1481|1481.75|1478.25|2
1761883200000|2025-10-31 04:00:00|1484.25|1479.25|1485.75|1480.75|1486.25|1481.25|1482.5|1479.25|1
1761883500000|2025-10-31 04:05:00|1486|1481|1484.5|1479.5|1486.5|1481.5|1484.5|1479.5|0
1761883800000|2025-10-31 04:10:00|1484.75|1479.75|1484|1479|1485.5|1480.5|1484|1479|1
1761884100000|2025-10-31 04:15:00|1484.25|1479.25|1486.25|1481.25|1486.75|1481.75|1484.25|1479.25|10
1761884400000|2025-10-31 04:20:00|1486|1481|1485.5|1480.5|1486|1483.25|1483.75|1479.25|7
1761884700000|2025-10-31 04:25:00|1486.75|1481.75|1488.75|1486.75|1488.75|1486.75|1486|1481.75|8
1761885000000|2025-10-31 04:30:00|1489.75|1484.75|1489.5|1484.5|1491.75|1488|1488.5|1484.5|3
1761885300000|2025-10-31 04:35:00|1489.25|1484.25|1490.25|1485.25|1490.5|1487.5|1489|1484|1
1761885600000|2025-10-31 04:40:00|1490|1485|1490|1488|1491.25|1488.25|1489.75|1485|2
1761885900000|2025-10-31 04:45:00|1490.25|1488.25|1494|1492|1496.25|1492.5|1490|1488|3
1761886200000|2025-10-31 04:50:00|1494.25|1492.25|1494|1492|1496.75|1494.75|1494|1490.75|8
1761886500000|2025-10-31 04:55:00|1496.75|1491.75|1496.25|1494.25|1497.25|1494.25|1495.5|1491.75|2
1761886800000|2025-10-31 05:00:00|1497.25|1492.25|1493.75|1488.75|1497.25|1493.5|1493|1488.75|4
1761887100000|2025-10-31 05:05:00|1494|1489|1492.25|1487.25|1494.25|1491|1491|1486.75|0
1761887400000|2025-10-31 05:10:00|1492|1487|1492.75|1487.75|1492.75|1489.5|1491|1487|0
1761887700000|2025-10-31 05:15:00|1492|1487|1492.5|1487.5|1492.5|1487.5|1491.75|1486.75|1
1761888000000|2025-10-31 05:20:00|1492.75|1487.75|1489.75|1484.75|1492.75|1487.75|1487|1484.25|6
1761888300000|2025-10-31 05:25:00|1488.5|1486.5|1490|1485|1490.75|1487.5|1488.5|1484.75|2
1761888600000|2025-10-31 05:30:00|1490.25|1485.25|1493.5|1488.5|1495.25|1491.5|1489.75|1484.75|2
1761888900000|2025-10-31 05:35:00|1493.25|1488.25|1496|1491|1496.25|1492.5|1493|1488|4
1761889200000|2025-10-31 05:40:00|1496.25|1491.25|1497.25|1495.25|1498|1495.25|1494.5|1491.25|0
1761889500000|2025-10-31 05:45:00|1497|1495|1498|1496|1500.5|1498.5|1496.5|1493.25|11
1761889800000|2025-10-31 05:50:00|1499.25|1494.25|1499.25|1494.25|1499.75|1496.5|1497.5|1493.75|0
1761890100000|2025-10-31 05:55:00|1499.5|1494.5|1497.5|1495.5|1500.25|1495.5|1496.75|1493.75|2
1761890400000|2025-10-31 06:00:00|1497.75|1495.75|1500.5|1495.5|1500.5|1497.25|1496.75|1493.75|1
1761890700000|2025-10-31 06:05:00|1499|1497|1499.75|1494.75|1500.5|1497|1498.5|1494|1
1761891000000|2025-10-31 06:10:00|1498.5|1496.5|1497.75|1495.75|1500.75|1497|1497.75|1494.5|0
1761891300000|2025-10-31 06:15:00|1498|1496|1499.5|1497.5|1501.25|1499.25|1497.75|1495.75|7
1761891600000|2025-10-31 06:20:00|1499.75|1497.75|1498.75|1496.75|1500|1498|1497.5|1495.5|10
1761891900000|2025-10-31 06:25:00|1498|1496|1496.75|1494.75|1499.5|1497.5|1496.5|1494.5|16
1761892200000|2025-10-31 06:30:00|1497|1495|1499.75|1497.75|1500.5|1498.5|1497|1495|6
1761892500000|2025-10-31 06:35:00|1500|1498|1498.75|1496.75|1501|1499|1497.75|1495.75|1
1761892800000|2025-10-31 06:40:00|1498.5|1496.5|1496.5|1494.5|1498.75|1496.75|1495|1493|5
1761893100000|2025-10-31 06:45:00|1496.25|1494.25|1493.25|1491.25|1496.25|1494.25|1493.25|1490.25|1
1761893400000|2025-10-31 06:50:00|1491.75|1489.75|1487.75|1485.75|1494.25|1490.75|1487.25|1485.25|18
1761893700000|2025-10-31 06:55:00|1487.5|1485.5|1491|1489|1492.75|1489|1486.25|1484.25|5
1761894000000|2025-10-31 07:00:00|1492.75|1487.75|1493.75|1491.75|1493.75|1491.75|1488.25|1486.25|13
1761894300000|2025-10-31 07:05:00|1494|1492|1489|1487|1495.25|1493.25|1488.75|1486.75|7
1761894600000|2025-10-31 07:10:00|1488.75|1486.75|1493.5|1491.5|1493.5|1491.5|1488.25|1486.25|10
1761894900000|2025-10-31 07:15:00|1493.25|1491.25|1495|1493|1496.25|1494.25|1492.5|1490.5|5
1761895200000|2025-10-31 07:20:00|1495.25|1493.25|1496.75|1494.75|1497.25|1495.25|1494.5|1492.5|7
1761895500000|2025-10-31 07:25:00|1497|1495|1497.25|1495.25|1497.5|1495.5|1495.5|1493.5|7
1761895800000|2025-10-31 07:30:00|1497|1495|1496.25|1494.25|1497.75|1495.75|1495.25|1493.25|11
1761896100000|2025-10-31 07:35:00|1496|1494|1494.25|1492.25|1496.25|1494.25|1493.25|1491.25|5
1761896400000|2025-10-31 07:40:00|1493.75|1491.75|1492.25|1490.25|1496.5|1494.5|1491.75|1489.75|24
1761896700000|2025-10-31 07:45:00|1492.75|1490.75|1495.25|1493.25|1496.25|1494.25|1491.75|1489.75|6
1761897000000|2025-10-31 07:50:00|1494.75|1492.75|1493|1491|1495|1493|1491.5|1489.5|8
1761897300000|2025-10-31 07:55:00|1493.25|1491.25|1497.25|1495.25|1497.25|1495.25|1493.25|1491.25|11
1761897600000|2025-10-31 08:00:00|1497|1495|1496.75|1494.75|1498|1496|1495|1493|14
1761897900000|2025-10-31 08:05:00|1496.5|1494.5|1494|1492|1497.25|1495.25|1493.25|1491.25|7
1761898200000|2025-10-31 08:10:00|1493.75|1491.75|1490.25|1488.25|1495.75|1492.25|1489.75|1487.75|8
1761898500000|2025-10-31 08:15:00|1490|1488|1487.75|1485.75|1490|1488|1486.5|1484.5|14
1761898800000|2025-10-31 08:20:00|1487.5|1485.5|1486.25|1484.25|1488.25|1486.25|1484|1482|10
1761899100000|2025-10-31 08:25:00|1486.5|1484.5|1486.75|1484.75|1488.5|1486.5|1485|1483|16
1761899400000|2025-10-31 08:30:00|1487|1485|1483.25|1481.25|1487.25|1485.25|1483.25|1481.25|19
1761899700000|2025-10-31 08:35:00|1483.5|1481.5|1484|1482|1485.25|1483.25|1482.25|1480.25|11
1761900000000|2025-10-31 08:40:00|1484.75|1482.75|1481.25|1479.25|1485.25|1483.25|1481.25|1479.25|4
1761900300000|2025-10-31 08:45:00|1481.5|1479.5|1476.75|1474.75|1482.25|1480.25|1476.75|1474.75|38
1761900600000|2025-10-31 08:50:00|1476.5|1474.5|1471.75|1469.75|1476.75|1474.75|1470.25|1468.25|35
1761900900000|2025-10-31 08:55:00|1472|1470|1474.25|1472.25|1475.25|1473.25|1472|1470|16
1761901200000|2025-10-31 09:00:00|1474|1472|1474.75|1472.75|1476.25|1474.25|1470.25|1468.25|7
1761901500000|2025-10-31 09:05:00|1474.5|1472.5|1474.5|1472.5|1476.25|1474.25|1472.25|1470.25|24
1761901800000|2025-10-31 09:10:00|1474.25|1472.25|1472.75|1470.75|1474.5|1472.5|1471.5|1469.5|5
1761902100000|2025-10-31 09:15:00|1472.5|1470.5|1471.25|1469.25|1473.5|1471.5|1470.75|1468.75|11
1761902400000|2025-10-31 09:20:00|1471|1469|1468.25|1466.25|1471.75|1469.75|1468.25|1466.25|6
1761902700000|2025-10-31 09:25:00|1468.5|1466.5|1465.5|1463.5|1469.75|1467.75|1465.5|1463.5|15
1761903000000|2025-10-31 09:30:00|1465.75|1463.75|1468.5|1466.5|1470.25|1467|1465.75|1463.75|5
1761903300000|2025-10-31 09:35:00|1468.25|1466.25|1470|1468|1470.75|1468|1465.5|1462.75|15
1761903600000|2025-10-31 09:40:00|1470.5|1468.5|1467.75|1465.75|1470.5|1468.5|1467|1465|11
1761903900000|2025-10-31 09:45:00|1467.5|1465.5|1468|1466|1470.25|1467|1467.5|1464.25|4
1761904200000|2025-10-31 09:50:00|1469.75|1464.75|1469|1467|1470.75|1467.5|1468.5|1464.75|1
1761904500000|2025-10-31 09:55:00|1469.25|1467.25|1473|1471|1475.25|1473.25|1469|1465.25|13
1761904800000|2025-10-31 10:00:00|1473.5|1471.5|1474|1472|1474.75|1472.75|1473.5|1471.5|6
1761905100000|2025-10-31 10:05:00|1473.25|1471.25|1474.25|1472.25|1475|1473|1473|1471|6
1761905400000|2025-10-31 10:10:00|1474|1472|1476.75|1474.75|1477|1475|1473.75|1471.75|15
1761905700000|2025-10-31 10:15:00|1477|1475|1473.75|1471.75|1477|1475|1472.75|1470.75|13
1761906000000|2025-10-31 10:20:00|1474|1472|1476.5|1474.5|1476.75|1474.75|1474|1472|5
1761906300000|2025-10-31 10:25:00|1476.75|1474.75|1477.5|1475.5|1478.5|1476.5|1475.5|1473.25|3
1761906600000|2025-10-31 10:30:00|1476.75|1474.75|1476.75|1474.75|1477.75|1475.75|1476.25|1474.25|9
1761906900000|2025-10-31 10:35:00|1476.5|1474.5|1478.25|1476.25|1478.5|1476.5|1475.25|1473.25|1
1761907200000|2025-10-31 10:40:00|1478|1476|1477.25|1475.25|1478|1476|1476.5|1474.5|1
1761907500000|2025-10-31 10:45:00|1478.5|1476.5|1475.25|1473.25|1478.5|1476.5|1474.25|1472.25|5
1761907800000|2025-10-31 10:50:00|1475.5|1473.5|1475.25|1473.25|1476.5|1474.5|1475|1473|2
1761908100000|2025-10-31 10:55:00|1475.5|1473.5|1476.75|1474.75|1477.5|1475.5|1475|1473|6
1761908400000|2025-10-31 11:00:00|1477|1475|1476.5|1474.5|1477.25|1475.25|1475.25|1473.25|2
1761908700000|2025-10-31 11:05:00|1476.25|1474.25|1475.75|1473.75|1477.5|1475.5|1475.5|1473.5|4
1761909000000|2025-10-31 11:10:00|1475.5|1473.5|1477.75|1475.75|1478|1476|1475.5|1473.5|3
1761909300000|2025-10-31 11:15:00|1477.5|1475.5|1477.75|1475.75|1478.5|1476.5|1476.75|1474.75|4
1761909600000|2025-10-31 11:20:00|1478|1476|1475.5|1473.5|1478|1476|1475|1473|3
1761909900000|2025-10-31 11:25:00|1475.75|1473.75|1479.5|1477.5|1481|1479|1475.75|1473.75|15
1761910200000|2025-10-31 11:30:00|1479.25|1477.25|1478.25|1476.25|1479.25|1477.25|1476|1474|6
1761910500000|2025-10-31 11:35:00|1478|1476|1480|1478|1481|1479|1476.75|1474.75|15
1761910800000|2025-10-31 11:40:00|1480.25|1478.25|1482.75|1480.75|1482.75|1480.75|1479.75|1477.75|4
1761911100000|2025-10-31 11:45:00|1483|1481|1481.5|1479.5|1483.5|1481.5|1481|1479|3
1761911400000|2025-10-31 11:50:00|1481.25|1479.25|1482|1480|1484|1482|1481.25|1479.25|12
1761911700000|2025-10-31 11:55:00|1481.75|1479.75|1484.5|1482.5|1485|1483|1481.75|1479.75|14
1761912000000|2025-10-31 12:00:00|1484.75|1482.75|1485.25|1483.25|1485.5|1483.5|1483.5|1481.5|13
1761912300000|2025-10-31 12:05:00|1485.5|1483.5|1488|1486|1488|1486|1485|1483|7
1761912600000|2025-10-31 12:10:00|1487.25|1485.25|1485.25|1483.25|1488.25|1486.25|1483.75|1481.75|21
1761912900000|2025-10-31 12:15:00|1485.5|1483.5|1487.5|1485.5|1487.75|1485.75|1485.25|1483.25|8
1761913200000|2025-10-31 12:20:00|1488.25|1486.25|1495|1493|1496.75|1494.75|1487.75|1485.75|28
1761913500000|2025-10-31 12:25:00|1494.75|1492.75|1494.5|1492.5|1496.75|1494.75|1494.25|1492.25|45
1761913800000|2025-10-31 12:30:00|1494.75|1492.75|1493.75|1491.75|1496.5|1494.5|1492.5|1490.5|37
1761914100000|2025-10-31 12:35:00|1493.5|1491.5|1491.75|1489.75|1494.25|1492.25|1489.75|1487.75|27
1761914400000|2025-10-31 12:40:00|1491.5|1489.5|1490.5|1488.5|1493.5|1491.5|1489.5|1487.5|25
1761914700000|2025-10-31 12:45:00|1490.25|1488.25|1488.75|1486.75|1491.75|1489.75|1488.5|1486.5|19
1761915000000|2025-10-31 12:50:00|1489|1487|1490.25|1488.25|1490.25|1488.25|1487|1485|20
1761915300000|2025-10-31 12:55:00|1490|1488|1489.25|1487.25|1490.5|1488.5|1487.75|1485.75|7
1761915600000|2025-10-31 13:00:00|1489|1487|1490.25|1488.25|1490.75|1488.75|1487.5|1485.5|8
1761915900000|2025-10-31 13:05:00|1490|1488|1487.5|1485.5|1490.75|1488.75|1486.75|1484.75|8
1761916200000|2025-10-31 13:10:00|1488|1486|1489.5|1487.5|1493.25|1491.25|1488|1486|16
1761916500000|2025-10-31 13:15:00|1489.25|1487.25|1490.25|1488.25|1492|1490|1488|1486|20
1761916800000|2025-10-31 13:20:00|1490.5|1488.5|1491.5|1489.5|1492.25|1489.75|1490|1487.25|3
1761917100000|2025-10-31 13:25:00|1491.25|1489.25|1487.5|1485.5|1491.75|1489.75|1487.25|1485.25|14
1761917400000|2025-10-31 13:30:00|1487.75|1485.75|1485.25|1483.25|1491|1489|1485|1483|39
1761917700000|2025-10-31 13:35:00|1485.5|1483.5|1483.75|1481.75|1486.5|1484.5|1482.25|1480.25|28
1761918000000|2025-10-31 13:40:00|1484|1482|1479|1477|1484.25|1482.25|1476.5|1473.75|24
1761918300000|2025-10-31 13:45:00|1479.25|1477.25|1478.25|1476.25|1482.75|1480.75|1478.25|1475.75|27
1761918600000|2025-10-31 13:50:00|1478.5|1476.5|1478|1476|1480.75|1477|1474.5|1471.25|31
1761918900000|2025-10-31 13:55:00|1478.25|1476.25|1485|1483|1485.5|1483.5|1478|1475.75|22
1761919200000|2025-10-31 14:00:00|1485.25|1483.25|1484.25|1482.25|1488.5|1486.5|1484.25|1482.25|17
1761919500000|2025-10-31 14:05:00|1484.5|1482.5|1486.75|1484.75|1488.75|1486.75|1481.75|1477.75|28
1761919800000|2025-10-31 14:10:00|1486.5|1484.5|1480.75|1478.75|1487.25|1485.25|1480.5|1478.5|26
1761920100000|2025-10-31 14:15:00|1480.5|1478.5|1482.75|1480.75|1483|1481|1479.25|1477.25|19
1761920400000|2025-10-31 14:20:00|1483|1481|1479.5|1477.5|1483|1481|1477|1475|14
1761920700000|2025-10-31 14:25:00|1479.25|1477.25|1477.25|1475.25|1479.5|1477.5|1475.75|1473.75|22
1761921000000|2025-10-31 14:30:00|1477.5|1475.5|1483.25|1481.25|1484.25|1482.25|1474.75|1472.75|33
1761921300000|2025-10-31 14:35:00|1483.5|1481.5|1481.25|1479.25|1484.25|1482.25|1480.25|1478.25|15
1761921600000|2025-10-31 14:40:00|1481.5|1479.5|1484|1482|1484.25|1482.25|1480.25|1478.25|3
1761921900000|2025-10-31 14:45:00|1484.25|1482.25|1482.25|1480.25|1484.25|1482.25|1481.25|1479.25|15
1761922200000|2025-10-31 14:50:00|1482|1480|1483|1481|1483.25|1481.25|1481.25|1479.25|6
1761922500000|2025-10-31 14:55:00|1482.75|1480.75|1482.5|1480.5|1484.5|1482.5|1482|1480|11
1761922800000|2025-10-31 15:00:00|1482.25|1480.25|1481.25|1479.25|1482.75|1480.75|1478.75|1476.75|22
1761923100000|2025-10-31 15:05:00|1481.5|1479.5|1478.25|1476.25|1481.75|1479.75|1477.75|1475.75|32
1761923400000|2025-10-31 15:10:00|1478|1476|1478|1476|1479|1477|1476.25|1474.25|22
1761923700000|2025-10-31 15:15:00|1478.25|1476.25|1477.5|1475.5|1480.75|1478.75|1477|1475|9
1761924000000|2025-10-31 15:20:00|1477.75|1475.75|1479|1477|1479.5|1477.5|1477|1475|16
1761924300000|2025-10-31 15:25:00|1479.5|1477.5|1481.5|1479.5|1481.75|1479.75|1479|1477|11
1761924600000|2025-10-31 15:30:00|1481.75|1479.75|1481|1479|1482|1480|1480.5|1478.5|12
1761924900000|2025-10-31 15:35:00|1481.25|1479.25|1482.25|1480.25|1483|1481|1481|1479|13
1761925200000|2025-10-31 15:40:00|1482.5|1480.5|1483.25|1481.25|1484|1482|1481|1479|48
1761925500000|2025-10-31 15:45:00|1483.5|1481.5|1475.75|1473.75|1484|1482|1475.5|1473.5|36
1761925800000|2025-10-31 15:50:00|1475.5|1473.5|1478|1476|1479|1477|1473.75|1471.75|25
1761926100000|2025-10-31 15:55:00|1477.75|1475.75|1473.5|1471.5|1478|1476|1471.5|1469.5|29
1761926400000|2025-10-31 16:00:00|1473.25|1471.25|1472|1470|1476.5|1474.5|1472|1470|25
1761926700000|2025-10-31 16:05:00|1472.5|1470.5|1461|1459|1473.25|1471.25|1460.5|1458.5|66
1761927000000|2025-10-31 16:10:00|1461.25|1459.25|1456.5|1454.5|1464.75|1462.75|1456.25|1453.25|46
1761927300000|2025-10-31 16:15:00|1456.25|1454.25|1456.25|1454.25|1459.75|1456.25|1454|1451.75|37
1761927600000|2025-10-31 16:20:00|1456.5|1454.5|1461.25|1459.25|1462.5|1460.5|1455.5|1453.5|39
1761927900000|2025-10-31 16:25:00|1461|1459|1461.25|1459.25|1463.25|1460.5|1459.75|1457.75|18
1761928200000|2025-10-31 16:30:00|1461|1459|1460.75|1458.75|1463.25|1461|1460.75|1457.75|21
1761928500000|2025-10-31 16:35:00|1460.5|1458.5|1465|1463|1465.5|1463.5|1460.25|1458.25|29
1761928800000|2025-10-31 16:40:00|1465.25|1463.25|1461.75|1459.75|1465.5|1463.5|1460.75|1458.75|24
1761929100000|2025-10-31 16:45:00|1462|1460|1459.75|1457.75|1462.25|1460.25|1459.25|1457.25|18
1761929400000|2025-10-31 16:50:00|1459.5|1457.5|1455.75|1453.75|1460|1458|1455.5|1453.5|27
1761929700000|2025-10-31 16:55:00|1456|1454|1456.5|1454.5|1461.25|1459.25|1454.25|1452.25|250
1761930000000|2025-10-31 17:00:00|1456.75|1454.75|1461.5|1459.5|1462.25|1460.25|1455.25|1453.25|60
1761930300000|2025-10-31 17:05:00|1461.75|1459.75|1462|1460|1462.25|1460.25|1460.25|1458.25|15
1761930600000|2025-10-31 17:10:00|1461.75|1459.75|1456|1454|1462.25|1460.25|1455.5|1453.5|29
1761930900000|2025-10-31 17:15:00|1456.25|1454.25|1455.75|1453.75|1458.5|1456.5|1454.75|1452.75|13
1761931200000|2025-10-31 17:20:00|1456|1454|1457.5|1455.5|1458.75|1456.75|1456|1454|6
1761931500000|2025-10-31 17:25:00|1457.75|1455.75|1456|1454|1458.5|1456.5|1456|1454|4
1761931800000|2025-10-31 17:30:00|1456.25|1454.25|1457.5|1455.5|1459.25|1457.25|1455|1453|19
1761932100000|2025-10-31 17:35:00|1457.25|1455.25|1457.5|1455.5|1457.75|1455.75|1455.25|1453.25|22
1761932400000|2025-10-31 17:40:00|1457.25|1455.25|1460.5|1458.5|1461.25|1459.25|1457.25|1455.25|8
1761932700000|2025-10-31 17:45:00|1460.75|1458.75|1462.5|1460.5|1464.25|1461.75|1459.75|1457.75|10
1761933000000|2025-10-31 17:50:00|1462.25|1460.25|1461.5|1459.5|1462.75|1460.75|1461.25|1459.25|7
1761933300000|2025-10-31 17:55:00|1461.75|1459.75|1461.75|1459.75|1463|1461|1461.5|1459.5|10
1761933600000|2025-10-31 18:00:00|1462|1460|1464|1462|1464.75|1462.75|1461.75|1459.75|11
1761933900000|2025-10-31 18:05:00|1464.25|1462.25|1463.75|1461.75|1464.5|1462.5|1463.25|1461.25|3
1761934200000|2025-10-31 18:10:00|1464|1462|1467|1465|1467|1465|1463.75|1461.75|4
1761934500000|2025-10-31 18:15:00|1467.25|1465.25|1468.5|1466.5|1468.75|1466.75|1466.75|1464.75|13
1761934800000|2025-10-31 18:20:00|1468.75|1466.75|1469.75|1467.75|1470|1468|1468.5|1466.5|14
1761935100000|2025-10-31 18:25:00|1470|1468|1470|1468|1470.5|1468.5|1469.5|1467.5|8
1761935400000|2025-10-31 18:30:00|1470.25|1468.25|1470.25|1468.25|1471|1469|1469.5|1467.5|20
1761935700000|2025-10-31 18:35:00|1470.5|1468.5|1472|1470|1472|1470|1470.5|1468.5|10
1761936000000|2025-10-31 18:40:00|1471.75|1469.75|1471.75|1469.75|1472.75|1470.75|1471|1469|10
1761936300000|2025-10-31 18:45:00|1472|1470|1472.5|1470.5|1473.25|1471.25|1471.25|1469.25|13
1761936600000|2025-10-31 18:50:00|1472.75|1470.75|1473|1471|1473.5|1471.5|1471.5|1469.5|34
1761936900000|2025-10-31 18:55:00|1473.25|1471.25|1474.5|1472.5|1475.25|1473.25|1472.75|1470.75|17
1761937200000|2025-10-31 19:00:00|1474.25|1472.25|1473|1471|1475.25|1473.25|1472.75|1470.75|7
1761937500000|2025-10-31 19:05:00|1473.25|1471.25|1473|1471|1473.75|1471.75|1473|1471|6
1761937800000|2025-10-31 19:10:00|1473.25|1471.25|1471.25|1469.25|1473.5|1471.5|1471.25|1469.25|11
1761938100000|2025-10-31 19:15:00|1471.5|1469.5|1470|1468|1472.25|1470.25|1469.75|1467.75|12
1761938400000|2025-10-31 19:20:00|1469.75|1467.75|1470.25|1468.25|1471|1469|1469.25|1467.25|2
1761938700000|2025-10-31 19:25:00|1470.5|1468.5|1471.5|1469.5|1471.5|1469.5|1470.25|1468.25|9
1761939000000|2025-10-31 19:30:00|1471.25|1469.25|1470.5|1468.5|1471.25|1469.25|1469.75|1467.75|6
1761939300000|2025-10-31 19:35:00|1470.25|1468.25|1469.75|1467.75|1470.75|1468.75|1469.5|1467.5|0
1761939600000|2025-10-31 19:40:00|1470|1468|1469.75|1467.75|1470.25|1468.25|1469.75|1467.75|1
1761939900000|2025-10-31 19:45:00|1470|1468|1467.75|1465.75|1470|1468|1467.5|1465.5|7
1761940200000|2025-10-31 19:50:00|1468|1466|1468|1466|1468.5|1466.5|1467.25|1465.25|7
1761940500000|2025-10-31 19:55:00|1468.25|1466.25|1468.25|1466.25|1469|1467|1467.75|1465.75|12
1761940800000|2025-10-31 20:00:00|1468.5|1466.5|1466.25|1464.25|1468.75|1466.75|1466.25|1464.25|5
1761941100000|2025-10-31 20:05:00|1465.5|1463.5|1464|1462|1465.5|1463.5|1464|1462|10
1761941400000|2025-10-31 20:10:00|1464.25|1462.25|1463.5|1461.5|1464.5|1462.5|1463.5|1461.5|10
1761941700000|2025-10-31 20:15:00|1463.75|1461.75|1462.75|1460.75|1464|1462|1462.75|1460.75|2
1761942000000|2025-10-31 20:20:00|1463|1461|1462.5|1460.5|1463|1461|1462.25|1460.25|1
1761942300000|2025-10-31 20:25:00|1462.75|1460.75|1464.5|1462.5|1464.5|1462.5|1462.75|1460.75|2
1761942600000|2025-10-31 20:30:00|1464.75|1462.75|1465|1463|1465.75|1463.75|1464.75|1462.75|4
1761942900000|2025-10-31 20:35:00|1465.25|1463.25|1464.25|1462.25|1467|1465|1464|1462|15
1761943200000|2025-10-31 20:40:00|1464.5|1462.5|1463.5|1461.5|1464.75|1462.75|1463.5|1461.5|0
1761943500000|2025-10-31 20:45:00|1463.75|1461.75|1463.75|1461.75|1464|1462|1463.5|1461.5|2
1761943800000|2025-10-31 20:50:00|1463|1461|1459.75|1457.75|1463|1461|1459.75|1457.75|11
1761944100000|2025-10-31 20:55:00|1459.5|1457.5|1458.5|1456.5|1461|1458|1458.25|1455.75|4
1762124400000|2025-11-02 23:00:00|1455.5|1455.5|1467|1462|1467|1464|1455.5|1452.25|19
1762124700000|2025-11-02 23:05:00|1467.25|1462.25|1467|1465|1469|1466.75|1466|1461|8
1762125000000|2025-11-02 23:10:00|1468.75|1463.75|1468.25|1463.25|1469.5|1465.5|1467.5|1463.25|4
1762125300000|2025-11-02 23:15:00|1468|1463|1468.75|1463.75|1469.25|1464.25|1467|1462|1
1762125600000|2025-11-02 23:20:00|1468.5|1463.5|1467.25|1462.25|1468.5|1464.5|1466|1461.25|3
1762125900000|2025-11-02 23:25:00|1467.5|1462.5|1467|1462|1468.5|1464|1466|1462|2
1762126200000|2025-11-02 23:30:00|1467.25|1462.25|1465|1463|1467.25|1463.5|1465|1461.75|0
1762126500000|2025-11-02 23:35:00|1466.75|1461.75|1463.5|1461.5|1466.75|1463|1462.5|1460.5|7
1762126800000|2025-11-02 23:40:00|1465.25|1460.25|1461.75|1456.75|1465.25|1461.5|1460.5|1456.75|4
1762127100000|2025-11-02 23:45:00|1460.5|1458.5|1459|1457|1461.75|1458.5|1458.25|1455.25|1
1762127400000|2025-11-02 23:50:00|1458.75|1456.75|1458|1456|1459.75|1457|1457|1454.75|13
1762127700000|2025-11-02 23:55:00|1458.25|1456.25|1448.75|1446.75|1460.25|1457|1441.75|1439.75|92
1762128000000|2025-11-03 00:00:00|1449.75|1444.75|1448|1446|1451.25|1447.75|1447.75|1444.25|7
1762128300000|2025-11-03 00:05:00|1449|1447|1453.5|1448.5|1453.5|1449|1448.75|1446.25|5
1762128600000|2025-11-03 00:10:00|1451|1449|1443.5|1441.5|1454|1449.5|1443.25|1440|7
1762128900000|2025-11-03 00:15:00|1445.25|1440.25|1441.5|1436.5|1447.25|1443.5|1436.5|1433.25|32
1762129200000|2025-11-03 00:20:00|1441.75|1436.75|1445.5|1440.5|1445.75|1440.75|1439.5|1436.75|5
1762129500000|2025-11-03 00:25:00|1445.75|1440.75|1444.25|1442.25|1446.25|1443|1444.25|1440.5|2
1762129800000|2025-11-03 00:30:00|1442.5|1439.25|1442.5|1440.5|1442.5|1440.5|1440.75|1438.75|3
1762130100000|2025-11-03 00:35:00|1442.25|1440.25|1445.25|1443.25|1445.5|1443.5|1442.25|1440.25|7
1762130400000|2025-11-03 00:40:00|1445.5|1443.5|1444.75|1442.75|1447.25|1445|1444.25|1442.25|8
1762130700000|2025-11-03 00:45:00|1445|1443|1444.5|1442.5|1447.25|1444|1444|1440.75|1
1762131000000|2025-11-03 00:50:00|1444.25|1442.25|1440.5|1438.5|1446.75|1443.5|1440.5|1437.75|8
1762131300000|2025-11-03 00:55:00|1441.5|1439.5|1443.75|1438.75|1445.25|1441.5|1441.5|1437.75|5
1762131600000|2025-11-03 01:00:00|1443.5|1438.5|1436.5|1434.5|1443.5|1440|1434.5|1430.5|21
1762131900000|2025-11-03 01:05:00|1436.75|1434.75|1445|1440|1445.25|1441.5|1436.5|1433.75|21
1762132200000|2025-11-03 01:10:00|1445.25|1440.25|1447.25|1445.25|1448.25|1445.25|1444|1440|3
1762132500000|2025-11-03 01:15:00|1448|1446|1455.25|1450.25|1455.75|1451.25|1447.75|1445.25|15
1762132800000|2025-11-03 01:20:00|1453.5|1451.5|1448|1446|1455.25|1451.5|1448|1445.5|9
1762133100000|2025-11-03 01:25:00|1448.25|1446.25|1452.25|1450.25|1455.25|1452.25|1448|1444.75|8
1762133400000|2025-11-03 01:30:00|1452.5|1450.5|1451.75|1449.75|1454.75|1452|1451|1447.75|3
1762133700000|2025-11-03 01:35:00|1451.5|1449.5|1449|1447|1453.75|1450|1448.5|1446.5|1
1762134000000|2025-11-03 01:40:00|1449.25|1447.25|1449.75|1444.75|1450.75|1447.5|1447.25|1444.75|1
1762134300000|2025-11-03 01:45:00|1448|1446|1449.25|1444.25|1450|1446.5|1446.5|1443.75|1
1762134600000|2025-11-03 01:50:00|1449|1444|1452.75|1447.75|1452.75|1449|1447|1443.75|2
1762134900000|2025-11-03 01:55:00|1451.5|1449.5|1453|1451|1454.75|1452|1451.5|1447.75|2
1762135200000|2025-11-03 02:00:00|1454.25|1449.25|1450.5|1448.5|1454.25|1451.75|1450.25|1447.25|3
1762135500000|2025-11-03 02:05:00|1450.25|1448.25|1450.25|1448.25|1452.25|1449|1450.25|1447.25|0
1762135800000|2025-11-03 02:10:00|1450.5|1448.5|1453.75|1448.75|1454.25|1451|1450.25|1448.25|2
1762136100000|2025-11-03 02:15:00|1452.5|1450.5|1454.5|1449.5|1454.5|1450.5|1452.5|1448.5|0
1762136400000|2025-11-03 02:20:00|1453.5|1451.5|1458.75|1453.75|1462.25|1459|1453.5|1451.5|15
1762136700000|2025-11-03 02:25:00|1457|1455|1455.75|1453.75|1458.75|1455.5|1455.5|1452.75|0
1762137000000|2025-11-03 02:30:00|1456|1454|1457.5|1452.5|1461|1457|1456|1452.25|6
1762137300000|2025-11-03 02:35:00|1457.25|1452.25|1457|1455|1458.75|1455|1457|1452|0
1762137600000|2025-11-03 02:40:00|1458.75|1453.75|1461|1459|1462.75|1460.25|1457.5|1453.75|7
1762137900000|2025-11-03 02:45:00|1462.75|1457.75|1459.75|1457.75|1462.75|1460|1459.75|1457.25|8
1762138200000|2025-11-03 02:50:00|1460|1458|1460|1458|1461.75|1458.75|1459.5|1456.25|1
1762138500000|2025-11-03 02:55:00|1461.75|1456.75|1461|1459|1461.75|1459.5|1459|1456.75|3
1762138800000|2025-11-03 03:00:00|1461.25|1459.25|1463.75|1458.75|1463.75|1460.5|1459.25|1456.25|4
1762139100000|2025-11-03 03:05:00|1462.5|1460.5|1458.5|1456.5|1464.25|1460.5|1457.75|1454.75|6
1762139400000|2025-11-03 03:10:00|1458.25|1456.25|1458.5|1456.5|1461.25|1458|1458.25|1454.75|0
1762139700000|2025-11-03 03:15:00|1458.75|1456.75|1459|1457|1461.75|1458|1458.5|1455.25|1
1762140000000|2025-11-03 03:20:00|1460.75|1455.75|1458.5|1456.5|1461.25|1458.5|1458.5|1455.25|1
1762140300000|2025-11-03 03:25:00|1458.75|1456.75|1459.75|1454.75|1460.25|1457.25|1458|1454.75|2
1762140600000|2025-11-03 03:30:00|1458.5|1456.5|1460|1458|1461.75|1458.75|1458|1454.75|2
1762140900000|2025-11-03 03:35:00|1461.75|1456.75|1461.25|1459.25|1463.75|1460|1460|1456.75|1
1762141200000|2025-11-03 03:40:00|1461.5|1459.5|1460|1458|1463.75|1460.5|1459.75|1457.25|5
1762141500000|2025-11-03 03:45:00|1460.25|1458.25|1462|1457|1462.25|1458.5|1459.75|1456.75|0
1762141800000|2025-11-03 03:50:00|1461.75|1456.75|1461|1459|1462.5|1459|1460.5|1456.75|0
1762142100000|2025-11-03 03:55:00|1460.75|1458.75|1459.5|1457.5|1462.25|1459.25|1459.5|1457.25|1
1762142400000|2025-11-03 04:00:00|1459.25|1457.25|1457|1455|1459.5|1457.5|1456.5|1453.75|5
1762142700000|2025-11-03 04:05:00|1458.75|1453.75|1458.75|1456.75|1459.75|1457.25|1456.5|1453.25|1
1762143000000|2025-11-03 04:10:00|1459|1457|1457|1455|1460.75|1457.25|1457|1454.25|2
1762143300000|2025-11-03 04:15:00|1458.75|1453.75|1456.25|1454.25|1458.75|1455|1456.25|1453.75|0
1762143600000|2025-11-03 04:20:00|1456.5|1454.5|1456.5|1454.5|1456.5|1454.5|1456.25|1454.25|1
1762143900000|2025-11-03 04:25:00|1456.25|1454.25|1457.75|1455.75|1457.75|1455.75|1456|1454|3
1762144200000|2025-11-03 04:30:00|1457.5|1455.5|1456|1454|1457.75|1455.75|1455|1453|2
1762144500000|2025-11-03 04:35:00|1455.75|1453.75|1456.5|1454.5|1457.75|1454.5|1454.75|1452.75|2
1762144800000|2025-11-03 04:40:00|1456.25|1454.25|1456.25|1454.25|1458.25|1454.5|1456|1452.75|1
1762145100000|2025-11-03 04:45:00|1456|1454|1456.25|1454.25|1456.5|1454.5|1456|1454|0
1762145400000|2025-11-03 04:50:00|1456.5|1454.5|1456.25|1454.25|1456.5|1454.5|1456|1454|1
1762145700000|2025-11-03 04:55:00|1456|1454|1456.25|1454.25|1456.5|1454.5|1455.75|1453.75|0
1762146000000|2025-11-03 05:00:00|1456.5|1454.5|1453.5|1451.5|1456.5|1454.5|1453|1451|6
1762146300000|2025-11-03 05:05:00|1453.75|1451.75|1458|1456|1458|1456|1453.25|1449.75|2
1762146600000|2025-11-03 05:10:00|1459.25|1454.25|1456.75|1454.75|1460.75|1458|1456.5|1454.25|11
1762146900000|2025-11-03 05:15:00|1456.5|1454.5|1457.5|1455.5|1459|1455.5|1456|1452.75|0
1762147200000|2025-11-03 05:20:00|1457.25|1455.25|1456|1454|1458|1456|1455.25|1453.25|5
1762147500000|2025-11-03 05:25:00|1457.75|1452.75|1458.25|1453.25|1458.25|1455|1456.25|1452.75|1
1762147800000|2025-11-03 05:30:00|1456.5|1454.5|1462|1460|1465.25|1463|1456.5|1453.25|15
1762148100000|2025-11-03 05:35:00|1461.5|1459.5|1462.75|1457.75|1463.25|1459.75|1459.5|1456.25|2
1762148400000|2025-11-03 05:40:00|1463|1458|1465|1463|1466.25|1463|1462|1457.5|2
1762148700000|2025-11-03 05:45:00|1466.25|1461.25|1463|1461|1466.25|1463|1463|1459.25|3
1762149000000|2025-11-03 05:50:00|1464.25|1459.25|1464.75|1459.75|1465.25|1461.5|1463|1459.25|0
1762149300000|2025-11-03 05:55:00|1463.5|1461.5|1462|1460|1464.75|1461.5|1460.5|1457.25|4
1762149600000|2025-11-03 06:00:00|1463.25|1458.25|1464|1462|1465.75|1463|1462|1458.25|3
1762149900000|2025-11-03 06:05:00|1463.5|1461.5|1465.25|1460.25|1465.75|1462|1462|1459.25|1
1762150200000|2025-11-03 06:10:00|1464|1462|1465.25|1460.25|1465.75|1462.5|1463.5|1459.75|0
1762150500000|2025-11-03 06:15:00|1464|1462|1467.5|1465.5|1468.25|1466.25|1464|1460.25|10
1762150800000|2025-11-03 06:20:00|1467.25|1465.25|1468.25|1466.25|1469.25|1466.5|1466|1462.75|2
1762151100000|2025-11-03 06:25:00|1468|1466|1467|1465|1469|1467|1466|1462.75|4
1762151400000|2025-11-03 06:30:00|1468.25|1463.25|1468.25|1463.25|1468.25|1465.5|1466.5|1462.75|2
1762151700000|2025-11-03 06:35:00|1466.5|1464.5|1466.5|1464.5|1468.25|1464.5|1466|1462.75|0
1762152000000|2025-11-03 06:40:00|1467.75|1462.75|1466|1464|1468.25|1464.5|1466|1462.75|0
1762152300000|2025-11-03 06:45:00|1467.75|1462.75|1467|1465|1468.25|1465|1465.75|1462.75|0
1762152600000|2025-11-03 06:50:00|1466.75|1464.75|1470.75|1468.75|1471.25|1468.75|1466.5|1463.25|9
1762152900000|2025-11-03 06:55:00|1470.5|1468.5|1468.25|1466.25|1470.5|1468.5|1467.75|1465.25|3
1762153200000|2025-11-03 07:00:00|1468|1466|1470.5|1468.5|1473.25|1470|1467.5|1465.5|8
1762153500000|2025-11-03 07:05:00|1471.75|1466.75|1469|1467|1472.25|1469|1467.5|1464.75|8
1762153800000|2025-11-03 07:10:00|1469.5|1467.5|1468|1466|1470.75|1467.5|1467.75|1464.75|1
1762154100000|2025-11-03 07:15:00|1466.5|1464.5|1468|1466|1469.75|1466.5|1466|1464|6
1762154400000|2025-11-03 07:20:00|1469.75|1464.75|1469.25|1467.25|1469.75|1467.5|1466.5|1463.25|4
1762154700000|2025-11-03 07:25:00|1469.5|1467.5|1473.5|1471.5|1475.25|1472.25|1469.5|1467.5|10
1762155000000|2025-11-03 07:30:00|1474.75|1469.75|1471.75|1469.75|1474.75|1471|1470.25|1468.25|10
1762155300000|2025-11-03 07:35:00|1474|1472|1474.25|1472.25|1476.5|1474.5|1472.5|1470.5|24
1762155600000|2025-11-03 07:40:00|1474|1472|1474.75|1472.75|1476.75|1473.5|1474|1471.75|2
1762155900000|2025-11-03 07:45:00|1474.5|1472.5|1475.5|1473.5|1475.75|1473.75|1473.75|1471.75|14
1762156200000|2025-11-03 07:50:00|1475.25|1473.25|1477.5|1475.5|1479.25|1477|1474.5|1472.5|20
1762156500000|2025-11-03 07:55:00|1477.25|1475.25|1480.75|1475.75|1480.75|1477.5|1476.75|1474.25|0
1762156800000|2025-11-03 08:00:00|1478.5|1476.5|1473.25|1471.25|1478.5|1476.5|1473.25|1471.25|28
1762157100000|2025-11-03 08:05:00|1473.5|1471.5|1469.25|1467.25|1473.75|1471.75|1468.75|1466.75|15
1762157400000|2025-11-03 08:10:00|1469|1467|1472.5|1470.5|1474.25|1472.25|1469|1467|15
1762157700000|2025-11-03 08:15:00|1472.25|1470.25|1470.75|1468.75|1475.5|1473.5|1470.75|1468.75|10
1762158000000|2025-11-03 08:20:00|1470.5|1468.5|1467.5|1465.5|1471|1469|1467.25|1465.25|6
1762158300000|2025-11-03 08:25:00|1467.25|1465.25|1466.5|1464.5|1467.5|1465.5|1464.75|1462.75|15
1762158600000|2025-11-03 08:30:00|1466.75|1464.75|1468.75|1466.75|1471|1469|1466|1464|14
1762158900000|2025-11-03 08:35:00|1468.5|1466.5|1469.75|1467.75|1470.25|1468.25|1466.75|1464.75|4
1762159200000|2025-11-03 08:40:00|1469.5|1467.5|1472.75|1470.75|1473.5|1471.5|1468.5|1466.5|9
1762159500000|2025-11-03 08:45:00|1472.5|1470.5|1471.75|1469.75|1472.5|1470.5|1469.5|1467.5|9
1762159800000|2025-11-03 08:50:00|1471.5|1469.5|1474.25|1472.25|1474.5|1472.5|1471.5|1469.5|15
1762160100000|2025-11-03 08:55:00|1474.75|1472.75|1476|1474|1476.25|1474.25|1473|1471|8
1762160400000|2025-11-03 09:00:00|1476.25|1474.25|1476.5|1474.5|1476.5|1474.5|1473.75|1471.75|17
1762160700000|2025-11-03 09:05:00|1476.25|1474.25|1483.25|1481.25|1484.25|1482.25|1476|1474|40
1762161000000|2025-11-03 09:10:00|1483.5|1481.5|1480.75|1478.75|1484|1482|1479.75|1477.75|10
1762161300000|2025-11-03 09:15:00|1481|1479|1478.25|1476.25|1481|1479|1476|1474|5
1762161600000|2025-11-03 09:20:00|1478|1476|1480.25|1478.25|1482.5|1480.5|1478|1476|12
1762161900000|2025-11-03 09:25:00|1480|1478|1478|1476|1480|1478|1476.75|1474.75|17
1762162200000|2025-11-03 09:30:00|1477.75|1475.75|1480.5|1478.5|1480.5|1478.5|1476|1474|10
1762162500000|2025-11-03 09:35:00|1481|1479|1485.5|1483.5|1485.5|1483.5|1481|1479|8
1762162800000|2025-11-03 09:40:00|1485|1483|1479.75|1477.75|1485.5|1483.5|1479.5|1477.5|24
1762163100000|2025-11-03 09:45:00|1480.25|1478.25|1480.75|1478.75|1481.25|1479.25|1475|1473|21
1762163400000|2025-11-03 09:50:00|1480.25|1478.25|1483.75|1481.75|1484.25|1482.25|1480.25|1478.25|8
1762163700000|2025-11-03 09:55:00|1484|1482|1483.5|1481.5|1484.5|1482.5|1483.25|1481.25|11
1762164000000|2025-11-03 10:00:00|1482.75|1480.75|1478.25|1476.25|1484.75|1482.75|1478|1476|6
1762164300000|2025-11-03 10:05:00|1477.75|1475.75|1478.75|1476.75|1480.25|1478.25|1476.25|1474.25|3
1762164600000|2025-11-03 10:10:00|1479|1477|1481.25|1479.25|1481.25|1479.25|1478.75|1476.75|0
1762164900000|2025-11-03 10:15:00|1481|1479|1479.5|1477.5|1481|1479|1479.25|1477.25|3
1762165200000|2025-11-03 10:20:00|1479.75|1477.75|1478.25|1476.25|1480.5|1478.5|1477.25|1475.25|3
1762165500000|2025-11-03 10:25:00|1478.75|1476.75|1479|1477|1480.75|1478.75|1478.5|1476.5|1
1762165800000|2025-11-03 10:30:00|1478.75|1476.75|1478.25|1476.25|1478.75|1476.75|1476|1474|5
1762166100000|2025-11-03 10:35:00|1478.5|1476.5|1478.5|1476.5|1479.25|1477.25|1477.25|1475.25|2
1762166400000|2025-11-03 10:40:00|1477.75|1475.75|1475.75|1473.75|1478.25|1476.25|1475.75|1473.75|1
1762166700000|2025-11-03 10:45:00|1475.5|1473.5|1475|1473|1475.5|1473.5|1471.25|1469.25|15
1762167000000|2025-11-03 10:50:00|1474.75|1472.75|1471.5|1469.5|1475|1473|1471.5|1469.5|6
1762167300000|2025-11-03 10:55:00|1471.75|1469.75|1470.5|1468.5|1472|1470|1470.25|1468.25|3
1762167600000|2025-11-03 11:00:00|1470.25|1468.25|1470.75|1468.75|1471.5|1469.5|1469.25|1467.25|4
1762167900000|2025-11-03 11:05:00|1471.25|1469.25|1471.25|1469.25|1472.25|1470.25|1470.75|1468.75|3
1762168200000|2025-11-03 11:10:00|1471.5|1469.5|1471|1469|1472.5|1470.5|1471|1469|4
1762168500000|2025-11-03 11:15:00|1470.5|1468.5|1469|1467|1470.5|1468.5|1468.5|1466.5|14
1762168800000|2025-11-03 11:20:00|1468.75|1466.75|1468.75|1466.75|1469.25|1467.25|1467.5|1465.5|7
1762169100000|2025-11-03 11:25:00|1468.5|1466.5|1469.25|1467.25|1469.75|1467.75|1468.25|1466.25|3
1762169400000|2025-11-03 11:30:00|1469.5|1467.5|1466|1464|1469.75|1467.75|1465.75|1463.75|8
1762169700000|2025-11-03 11:35:00|1465.75|1463.75|1464|1462|1466.5|1464.5|1462.25|1460.25|20
1762170000000|2025-11-03 11:40:00|1463.75|1461.75|1463.5|1461.5|1465|1463|1462.75|1460.75|9
1762170300000|2025-11-03 11:45:00|1463.75|1461.75|1467.75|1465.75|1468.5|1466.5|1463|1461|11
1762170600000|2025-11-03 11:50:00|1467.5|1465.5|1464.75|1462.75|1467.75|1465.75|1464.75|1462.75|9
1762170900000|2025-11-03 11:55:00|1465|1463|1466.75|1464.75|1466.75|1464.75|1464.75|1462.75|3
1762171200000|2025-11-03 12:00:00|1467.25|1465.25|1465.25|1463.25|1467.75|1465.75|1463.5|1461.5|12
1762171500000|2025-11-03 12:05:00|1465.5|1463.5|1464.5|1462.5|1466.25|1464.25|1464|1462|9
1762171800000|2025-11-03 12:10:00|1464.25|1462.25|1465.25|1463.25|1467|1465|1464.25|1462.25|6
1762172100000|2025-11-03 12:15:00|1465|1463|1465|1463|1465.5|1463.5|1463|1461|17
1762172400000|2025-11-03 12:20:00|1464.75|1462.75|1465.75|1463.75|1465.75|1463.75|1463|1461|2
1762172700000|2025-11-03 12:25:00|1465.5|1463.5|1464.75|1462.75|1467|1465|1464|1462|14
1762173000000|2025-11-03 12:30:00|1465|1463|1466|1464|1467.25|1465.25|1460.5|1458.5|29
1762173300000|2025-11-03 12:35:00|1465.75|1463.75|1465.25|1463.25|1466.25|1464.25|1464|1462|10
1762173600000|2025-11-03 12:40:00|1465|1463|1465.5|1463.5|1466|1464|1464.75|1462.75|4
1762173900000|2025-11-03 12:45:00|1465.75|1463.75|1472.75|1470.75|1472.75|1470.75|1465.5|1463.5|18
1762174200000|2025-11-03 12:50:00|1473|1471|1474.75|1472.75|1475|1473|1471.25|1469.25|7
1762174500000|2025-11-03 12:55:00|1475.25|1473.25|1472.75|1470.75|1475.5|1473.5|1472.5|1470.5|10
1762174800000|2025-11-03 13:00:00|1473.5|1471.5|1472.75|1470.75|1477.75|1475.75|1472|1470|40
1762175100000|2025-11-03 13:05:00|1472.25|1470.25|1467.5|1465.5|1472.25|1470.25|1465.5|1463.5|20
1762175400000|2025-11-03 13:10:00|1466.75|1464.75|1463.75|1461.75|1468.75|1466.75|1462.5|1460.5|22
1762175700000|2025-11-03 13:15:00|1464|1462|1462.75|1460.75|1464.75|1462.75|1460.75|1458.75|16
1762176000000|2025-11-03 13:20:00|1462.5|1460.5|1467|1465|1467.5|1465.5|1460.75|1458.75|53
1762176300000|2025-11-03 13:25:00|1466.75|1464.75|1465.25|1463.25|1467.5|1465.5|1463.5|1461.5|26
1762176600000|2025-11-03 13:30:00|1465.5|1463.5|1471|1469|1472|1470|1465.5|1463.5|39
1762176900000|2025-11-03 13:35:00|1472|1470|1475.25|1473.25|1477.25|1475.25|1471.5|1469.5|48
1762177200000|2025-11-03 13:40:00|1475.5|1473.5|1473|1471|1478|1476|1473|1471|43
1762177500000|2025-11-03 13:45:00|1473.25|1471.25|1474.75|1472.75|1476|1474|1473|1471|24
1762177800000|2025-11-03 13:50:00|1474.5|1472.5|1474.25|1472.25|1474.75|1472.75|1472.25|1470.25|11
1762178100000|2025-11-03 13:55:00|1474.75|1472.75|1472|1470|1474.75|1472.75|1471|1469|32
1762178400000|2025-11-03 14:00:00|1472.75|1470.75|1480.5|1478.5|1481|1479|1472|1470|41
1762178700000|2025-11-03 14:05:00|1480.25|1478.25|1479.5|1477.5|1484.5|1482.5|1478.25|1476.25|43
1762179000000|2025-11-03 14:10:00|1479.25|1477.25|1482.5|1480.5|1482.5|1480.5|1479.25|1477.25|16
1762179300000|2025-11-03 14:15:00|1481.75|1479.75|1481.75|1479.75|1484.25|1482.25|1481.5|1479.5|31
1762179600000|2025-11-03 14:20:00|1482.5|1480.5|1483|1481|1484.75|1482.75|1482.5|1480.5|25
1762179900000|2025-11-03 14:25:00|1483.25|1481.25|1480.5|1478.5|1483.5|1481.5|1479.5|1477.5|50
1762180200000|2025-11-03 14:30:00|1480.75|1478.75|1481.25|1479.25|1484|1482|1479.5|1477.5|58
1762180500000|2025-11-03 14:35:00|1481|1479|1477.25|1475.25|1482|1480|1477.25|1475.25|48
1762180800000|2025-11-03 14:40:00|1477|1475|1476.75|1474.75|1479|1477|1475.75|1473.75|18
1762181100000|2025-11-03 14:45:00|1477|1475|1484.25|1482.25|1485.5|1483.5|1476|1474|40
1762181400000|2025-11-03 14:50:00|1484|1482|1483.75|1481.75|1487.25|1485.25|1482.75|1480.75|55
1762181700000|2025-11-03 14:55:00|1483.5|1481.5|1477|1475|1483.5|1481.5|1476.75|1474.75|68
1762182000000|2025-11-03 15:00:00|1479.75|1474.75|1469|1467|1480.75|1478.75|1468.75|1466.75|85
1762182300000|2025-11-03 15:05:00|1468.75|1466.75|1466.5|1464.5|1470.25|1468.25|1464.25|1462.25|56
1762182600000|2025-11-03 15:10:00|1465.75|1463.75|1461|1459|1467.25|1465.25|1461|1459|39
1762182900000|2025-11-03 15:15:00|1459.75|1457.75|1461.25|1459.25|1463|1461|1458.25|1456.25|76
1762183200000|2025-11-03 15:20:00|1461|1459|1454.5|1452.5|1461.25|1459.25|1454|1452|76
1762183500000|2025-11-03 15:25:00|1454.25|1452.25|1447.75|1445.75|1454.25|1452.25|1447.25|1445.25|70
1762183800000|2025-11-03 15:30:00|1447.5|1445.5|1452.25|1450.25|1452.5|1450.5|1446|1444|67
1762184100000|2025-11-03 15:35:00|1452.5|1450.5|1455.25|1453.25|1457.75|1455.75|1451|1449|56
1762184400000|2025-11-03 15:40:00|1455.5|1453.5|1455.5|1453.5|1456.25|1454.25|1453.5|1451.5|35
1762184700000|2025-11-03 15:45:00|1455.25|1453.25|1454.25|1452.25|1456.75|1454.75|1451.25|1449.25|33
1762185000000|2025-11-03 15:50:00|1454.5|1452.5|1452.5|1450.5|1456.5|1454.5|1451.5|1449.5|31
1762185300000|2025-11-03 15:55:00|1452.75|1450.75|1452.25|1450.25|1455.5|1453.5|1450.5|1448.5|19
1762185600000|2025-11-03 16:00:00|1452|1450|1452|1450|1453.75|1451.75|1450|1448|34
1762185900000|2025-11-03 16:05:00|1452.25|1450.25|1449|1447|1452.5|1450.5|1447|1445|12
1762186200000|2025-11-03 16:10:00|1449.5|1447.5|1448.75|1446.75|1450|1448|1446.5|1444.5|10
1762186500000|2025-11-03 16:15:00|1448.5|1446.5|1449.5|1447.5|1449.75|1447.75|1445|1443|20
1762186800000|2025-11-03 16:20:00|1449.75|1447.75|1447.75|1445.75|1449.75|1447.75|1447.75|1445.75|15
1762187100000|2025-11-03 16:25:00|1447.5|1445.5|1446.25|1444.25|1448.25|1446.25|1446.25|1444.25|8
1762187400000|2025-11-03 16:30:00|1446|1444|1445.5|1443.5|1446.25|1444.25|1444|1442|40
1762187700000|2025-11-03 16:35:00|1445.75|1443.75|1448.5|1446.5|1450.75|1448.75|1445.5|1443.5|17
1762188000000|2025-11-03 16:40:00|1448.75|1446.75|1450|1448|1450.25|1448.25|1446.75|1444.75|13
1762188300000|2025-11-03 16:45:00|1449.75|1447.75|1451|1449|1452|1450|1449.25|1447.25|17
1762188600000|2025-11-03 16:50:00|1451.75|1449.75|1451|1449|1453.25|1451.25|1450.75|1448.75|13
1762188900000|2025-11-03 16:55:00|1451.5|1449.5|1451.75|1449.75|1452.25|1450.25|1450.25|1448.25|14
1762189200000|2025-11-03 17:00:00|1451.5|1449.5|1450.75|1448.75|1451.5|1449.5|1449|1447|20
1762189500000|2025-11-03 17:05:00|1450.5|1448.5|1450.75|1448.75|1451.25|1449.25|1450|1448|4
1762189800000|2025-11-03 17:10:00|1451|1449|1454|1452|1454|1452|1450.25|1448.25|10
1762190100000|2025-11-03 17:15:00|1453.5|1451.5|1453.25|1451.25|1454|1452|1452.25|1450.25|19
1762190400000|2025-11-03 17:20:00|1453.5|1451.5|1453.25|1451.25|1454|1452|1453|1451|3
1762190700000|2025-11-03 17:25:00|1453|1451|1448.5|1446.5|1453|1451|1448.5|1446.5|22
1762191000000|2025-11-03 17:30:00|1448.25|1446.25|1451.5|1449.5|1451.5|1449.5|1447.75|1445.75|18
1762191300000|2025-11-03 17:35:00|1451.25|1449.25|1450|1448|1452|1450|1449.75|1447.75|19
1762191600000|2025-11-03 17:40:00|1450.5|1448.5|1450|1448|1452|1450|1449.75|1447.75|26
1762191900000|2025-11-03 17:45:00|1450.25|1448.25|1452|1450|1452.25|1450.25|1450.25|1448.25|33
1762192200000|2025-11-03 17:50:00|1452.75|1450.75|1454.5|1452.5|1454.75|1452.75|1452.75|1450.75|31
1762192500000|2025-11-03 17:55:00|1454.75|1452.75|1455.75|1453.75|1456.75|1454.75|1453.75|1451.75|213
1762192800000|2025-11-03 18:00:00|1455.5|1453.5|1458.75|1456.75|1459.5|1457.5|1455.5|1453.5|68
1762193100000|2025-11-03 18:05:00|1458.5|1456.5|1459.25|1457.25|1459.25|1457.25|1457.75|1455.75|11
1762193400000|2025-11-03 18:10:00|1459.75|1457.75|1458|1456|1460|1458|1457.5|1455.5|12
1762193700000|2025-11-03 18:15:00|1457.75|1455.75|1457.75|1455.75|1458.5|1456.5|1456.75|1454.75|5
1762194000000|2025-11-03 18:20:00|1457.5|1455.5|1457.75|1455.75|1457.75|1455.75|1457.5|1455.5|0
1762194300000|2025-11-03 18:25:00|1457.5|1455.5|1460.5|1458.5|1461|1459|1457.5|1455.5|14
1762194600000|2025-11-03 18:30:00|1460.75|1458.75|1461.75|1459.75|1462.75|1460.75|1460.75|1458.75|29
1762194900000|2025-11-03 18:35:00|1462|1460|1460.5|1458.5|1462.5|1460.5|1460.5|1458.5|10
1762195200000|2025-11-03 18:40:00|1460.75|1458.75|1460|1458|1461.5|1459.5|1459.25|1457.25|8
1762195500000|2025-11-03 18:45:00|1460.25|1458.25|1460.5|1458.5|1461|1459|1460|1458|3
1762195800000|2025-11-03 18:50:00|1460.25|1458.25|1461|1459|1461.25|1459.25|1459.5|1457.5|13
1762196100000|2025-11-03 18:55:00|1460.75|1458.75|1461.5|1459.5|1462.75|1460.75|1460.75|1458.75|5
1762196400000|2025-11-03 19:00:00|1461.25|1459.25|1457.5|1455.5|1462.5|1460.5|1456.5|1454.5|13
1762196700000|2025-11-03 19:05:00|1457.75|1455.75|1460.25|1458.25|1461.25|1459.25|1456.75|1454.75|11
1762197000000|2025-11-03 19:10:00|1460.5|1458.5|1460.5|1458.5|1461|1459|1460|1458|0
1762197300000|2025-11-03 19:15:00|1460.75|1458.75|1461.25|1459.25|1462.25|1460.25|1460|1458|7
1762197600000|2025-11-03 19:20:00|1461.5|1459.5|1460.75|1458.75|1463.25|1459.5|1460.75|1457.75|0
1762197900000|2025-11-03 19:25:00|1460.5|1458.5|1460.75|1458.75|1461.25|1459.25|1460.25|1458.25|2
1762198200000|2025-11-03 19:30:00|1460.5|1458.5|1460.75|1458.75|1461.25|1459.25|1460.5|1458.5|0
1762198500000|2025-11-03 19:35:00|1460.5|1458.5|1461|1459|1461.25|1459.25|1460.25|1458.25|0
1762198800000|2025-11-03 19:40:00|1461.25|1459.25|1460.5|1458.5|1461.25|1459.25|1460|1458|0
1762199100000|2025-11-03 19:45:00|1460.75|1458.75|1460.75|1458.75|1461.25|1459.25|1460.5|1458.5|0
1762199400000|2025-11-03 19:50:00|1461.25|1459.25|1462.5|1460.5|1462.5|1460.5|1460.5|1458.5|2
1762199700000|2025-11-03 19:55:00|1462.75|1460.75|1462.5|1460.5|1464|1462|1462|1460|16
1762200000000|2025-11-03 20:00:00|1462.75|1460.75|1464.75|1462.75|1464.75|1462.75|1462.75|1460.75|4
1762200300000|2025-11-03 20:05:00|1465|1463|1464.75|1462.75|1466|1464|1464|1462|13
1762200600000|2025-11-03 20:10:00|1464.5|1462.5|1465|1463|1465.25|1463.25|1464|1462|3
1762200900000|2025-11-03 20:15:00|1465.25|1463.25|1465.25|1463.25|1466|1464|1464.5|1462.5|5
1762201200000|2025-11-03 20:20:00|1465|1463|1464.25|1462.25|1465.75|1463.75|1464.25|1462.25|1
1762201500000|2025-11-03 20:25:00|1464.5|1462.5|1463.5|1461.5|1464.75|1462.75|1463|1461|7
1762201800000|2025-11-03 20:30:00|1463.75|1461.75|1462.25|1460.25|1463.75|1461.75|1462|1460|7
1762202100000|2025-11-03 20:35:00|1462|1460|1462.25|1460.25|1462.25|1460.25|1461.75|1459.75|0
1762202400000|2025-11-03 20:40:00|1462.5|1460.5|1462.75|1460.75|1462.75|1460.75|1461.75|1459.75|3
1762202700000|2025-11-03 20:45:00|1462.5|1460.5|1462|1460|1462.5|1460.5|1461.75|1459.75|0
1762203000000|2025-11-03 20:50:00|1462.25|1460.25|1463.5|1461.5|1463.5|1461.5|1461.75|1459.75|3
1762203300000|2025-11-03 20:55:00|1463.25|1461.25|1463.75|1461.75|1463.75|1461.75|1462.25|1460.25|6
1762203600000|2025-11-03 21:00:00|1463|1461|1464|1462|1464|1462|1462.25|1460.25|0
1762203900000|2025-11-03 21:05:00|1463.75|1461.75|1463.5|1461.5|1464.75|1462.75|1463.25|1461.25|4
1762204200000|2025-11-03 21:10:00|1463.25|1461.25|1463|1461|1463.25|1461.25|1463|1461|2
1762204500000|2025-11-03 21:15:00|1462.75|1460.75|1463|1461|1463|1461|1462.5|1460.5|2
1762204800000|2025-11-03 21:20:00|1462.75|1460.75|1463.75|1461.75|1464.25|1462.25|1462.75|1460.75|4
1762205100000|2025-11-03 21:25:00|1463.25|1461.25|1464|1462|1464|1462|1463.25|1461.25|2
1762205400000|2025-11-03 21:30:00|1463.75|1461.75|1464.25|1462.25|1464.25|1462.25|1463.75|1461.75|3
1762205700000|2025-11-03 21:35:00|1464|1462|1467|1465|1467|1465|1464|1462|6
1762206000000|2025-11-03 21:40:00|1466.75|1464.75|1467.25|1465.25|1467.5|1465.5|1466.5|1464.5|3
1762206300000|2025-11-03 21:45:00|1467.5|1465.5|1467.25|1465.25|1467.75|1465.75|1466.75|1464.75|6
1762206600000|2025-11-03 21:50:00|1467|1465|1467.5|1465.5|1467.5|1465.5|1466.75|1464.75|2
1762206900000|2025-11-03 21:55:00|1467.75|1465.75|1467.5|1465.5|1467.75|1465.75|1467.25|1465.25|5
1762210800000|2025-11-03 23:00:00|1470.25|1465.25|1469.5|1464.5|1470.25|1467.25|1469.25|1464.25|1
1762211100000|2025-11-03 23:05:00|1469.25|1464.25|1468.75|1463.75|1469.5|1465.5|1467.5|1463.75|0
1762211400000|2025-11-03 23:10:00|1467|1465|1463.75|1458.75|1467.25|1465.25|1463.5|1458.5|5
1762211700000|2025-11-03 23:15:00|1463.5|1458.5|1459.25|1454.25|1463.5|1458.5|1459|1454|2
1762212000000|2025-11-03 23:20:00|1459.5|1454.5|1460|1455|1460|1455|1459.25|1454.25|0
1762212300000|2025-11-03 23:25:00|1459.25|1454.25|1459.5|1454.5|1459.75|1454.75|1459.25|1454.25|2
1762212600000|2025-11-03 23:30:00|1460.5|1455.5|1460.75|1455.75|1461.5|1456.5|1460|1455|1
1762212900000|2025-11-03 23:35:00|1460.5|1455.5|1460|1458|1461.75|1458|1460|1455.5|1
1762213200000|2025-11-03 23:40:00|||||||||1
1762213500000|2025-11-03 23:45:00|1460.25|1458.25|1463|1458|1463.25|1458.25|1460.25|1457|0
1762213800000|2025-11-03 23:50:00|1462.75|1457.75|1462.75|1457.75|1463.75|1458.75|1462.75|1457.75|0
1762214100000|2025-11-03 23:55:00|1463|1458|1462.25|1460.25|1463.25|1460.5|1460|1457.75|1
1762214400000|2025-11-04 00:00:00|1462.5|1460.5|1462.5|1457.5|1463.75|1461|1462.5|1457.5|2
1762214700000|2025-11-04 00:05:00|1462.75|1457.75|1463.25|1458.25|1463.25|1459.5|1461.5|1457.5|1
1762215000000|2025-11-04 00:10:00|1463|1458|1463.25|1458.25|1463.75|1458.75|1463|1458|0
1762215300000|2025-11-04 00:15:00|1463.5|1458.5|1466.75|1461.75|1467|1462|1463.5|1458.5|2
1762215600000|2025-11-04 00:20:00|1467|1462|1467|1462|1467.25|1462.25|1466.75|1461.75|0
1762215900000|2025-11-04 00:25:00|1467.5|1462.5|1465.75|1460.75|1467.75|1464|1464.5|1460.25|5
1762216200000|2025-11-04 00:30:00|1464.5|1462.5|1462.5|1460.5|1465.75|1462.75|1461.5|1458.75|3
1762216500000|2025-11-04 00:35:00|1463.75|1458.75|1462|1457|1463.75|1460.5|1461|1457|3
1762216800000|2025-11-04 00:40:00|1462.25|1457.25|1462.25|1457.25|1463.25|1459|1461|1456.75|1
1762217100000|2025-11-04 00:45:00|1462.5|1457.5|1465.5|1460.5|1465.5|1460.5|1462.25|1457.25|1
1762217400000|2025-11-04 00:50:00|1465.25|1460.25|1465|1460|1466.5|1461.5|1465|1460|0
1762217700000|2025-11-04 00:55:00|1465.25|1460.25|1465.75|1460.75|1465.75|1460.75|1465|1460|0
1762218000000|2025-11-04 01:00:00|1466|1461|1465.75|1460.75|1466.25|1461.25|1465|1460|2
1762218300000|2025-11-04 01:05:00|1465.5|1460.5|1464.75|1459.75|1466|1461|1464.75|1459.75|0
1762218600000|2025-11-04 01:10:00|1465.25|1460.25|1465|1460|1465.25|1460.25|1464.75|1459.75|0
1762218900000|2025-11-04 01:15:00|1465.25|1460.25|1465.75|1460.75|1466|1463|1464.75|1460|1
1762219200000|2025-11-04 01:20:00|1465.5|1460.5|1465.25|1460.25|1465.75|1460.75|1465.25|1460.25|1
1762219500000|2025-11-04 01:25:00|1463.25|1458.25|1463|1458|1463.25|1458.25|1462.75|1457.75|1
1762219800000|2025-11-04 01:30:00|1462.75|1457.75|1459.5|1454.5|1462.75|1457.75|1458.75|1453.75|2
1762220100000|2025-11-04 01:35:00|1459.75|1454.75|1460|1455|1460|1455|1459.75|1454.75|0
1762220400000|2025-11-04 01:40:00|1459.5|1454.5|1461|1456|1461.75|1456.75|1458.5|1454.5|6
1762220700000|2025-11-04 01:45:00|1461.25|1456.25|1461.25|1456.25|1461.75|1456.75|1461|1456|1
1762221000000|2025-11-04 01:50:00|1461.5|1456.5|1461.25|1456.25|1462|1457|1461|1456|3
1762221300000|2025-11-04 01:55:00|1461.5|1456.5|1458|1456|1461.5|1457|1458|1454.75|5
1762221600000|2025-11-04 02:00:00|1459.25|1454.25|1447.75|1442.75|1459.25|1455|1444.75|1440.75|18
1762221900000|2025-11-04 02:05:00|1447.5|1442.5|1449.5|1447.5|1452|1448.5|1447|1442.5|7
1762222200000|2025-11-04 02:10:00|1450.5|1445.5|1450.5|1445.5|1451.75|1448.5|1448.5|1444.75|1
1762222500000|2025-11-04 02:15:00|1450.75|1445.75|1449.5|1447.5|1450.75|1447.75|1449|1445.25|1
1762222800000|2025-11-04 02:20:00|1449.25|1447.25|1450|1448|1451.75|1448.75|1449|1446.75|2
1762223100000|2025-11-04 02:25:00|1450.25|1448.25|1451.5|1449.5|1452.75|1450.75|1450.25|1448.25|5
1762223400000|2025-11-04 02:30:00|1451.25|1449.25|1451|1449|1452.75|1449.5|1450.25|1446.75|0
1762223700000|2025-11-04 02:35:00|1452.25|1447.25|1450.25|1445.25|1452.75|1449.5|1447.5|1444.75|4
1762224000000|2025-11-04 02:40:00|1450|1445|1449.5|1447.5|1451.25|1448|1449|1444.5|2
1762224300000|2025-11-04 02:45:00|1447.25|1445.25|1444|1442|1449.75|1446.5|1444|1440.75|11
1762224600000|2025-11-04 02:50:00|1443|1441|1443.75|1441.75|1444.75|1441.75|1440.75|1438.25|19
1762224900000|2025-11-04 02:55:00|1444|1442|1448.75|1446.75|1449|1447|1444|1442|5
1762225200000|2025-11-04 03:00:00|1449|1447|1448.5|1446.5|1452.25|1449.25|1448|1445.25|3
1762225500000|2025-11-04 03:05:00|1448.25|1446.25|1449|1447|1450.75|1447|1447|1443.75|3
1762225800000|2025-11-04 03:10:00|1450.75|1445.75|1449|1447|1450.75|1447.5|1448.25|1445.75|4
1762226100000|2025-11-04 03:15:00|1449.25|1447.25|1447.75|1445.75|1451.25|1447.5|1447|1445|6
1762226400000|2025-11-04 03:20:00|1449.75|1444.75|1450|1445|1450|1446|1448|1444.25|1
1762226700000|2025-11-04 03:25:00|1449.25|1447.25|1451.75|1449.75|1452.25|1450|1449.25|1445.25|5
1762227000000|2025-11-04 03:30:00|1452|1450|1454.5|1449.5|1454.5|1450.5|1451.75|1448.75|3
1762227300000|2025-11-04 03:35:00|1454.75|1449.75|1456.25|1451.25|1456.25|1452.5|1453.5|1449.75|4
1762227600000|2025-11-04 03:40:00|1454.5|1452.5|1452.5|1450.5|1454.75|1452.5|1452|1448.75|2
1762227900000|2025-11-04 03:45:00|1453.75|1448.75|1451|1449|1453.75|1450.5|1451|1447.25|1
1762228200000|2025-11-04 03:50:00|1451.25|1449.25|1451.25|1449.25|1451.25|1449.25|1451|1449|0
1762228500000|2025-11-04 03:55:00|1451|1449|1451.25|1449.25|1451.25|1449.25|1451|1449|0
1762228800000|2025-11-04 04:00:00|1451|1449|1450.25|1448.25|1452.25|1450.25|1450.25|1448.25|5
1762229100000|2025-11-04 04:05:00|1450.5|1448.5|1451.75|1449.75|1453.75|1450.5|1450.25|1448.25|2
1762229400000|2025-11-04 04:10:00|1451.5|1449.5|1451.5|1446.5|1452.25|1449.5|1450.5|1446.25|0
1762229700000|2025-11-04 04:15:00|1450|1445|1448.5|1446.5|1450.25|1447|1448.5|1444.75|6
1762230000000|2025-11-04 04:20:00|1448.75|1446.75|1449|1447|1450.75|1447.5|1448.75|1445.75|0
1762230300000|2025-11-04 04:25:00|1449.25|1447.25|1450.75|1445.75|1451.25|1447.5|1449|1445.75|2
1762230600000|2025-11-04 04:30:00|1449|1447|1450.25|1445.25|1450.75|1447.5|1448.5|1445.25|0
1762230900000|2025-11-04 04:35:00|1450|1445|1450.75|1445.75|1450.75|1447|1448.5|1445|0
1762231200000|2025-11-04 04:40:00|1449|1447|1449.75|1444.75|1450.25|1447|1448.5|1444.75|0
1762231500000|2025-11-04 04:45:00|1448|1446|1445.75|1443.75|1448|1446|1444.75|1442.75|7
1762231800000|2025-11-04 04:50:00|1447.75|1442.75|1446.25|1444.25|1448.25|1444.5|1445.75|1442.75|1
1762232100000|2025-11-04 04:55:00|1448.25|1443.25|1447|1445|1448.75|1445.5|1447|1443.25|1
1762232400000|2025-11-04 05:00:00|1446.75|1444.75|1445.5|1443.5|1446.75|1444.75|1444.5|1442.5|8
1762232700000|2025-11-04 05:05:00|1445.25|1443.25|1445.75|1443.75|1445.75|1443.75|1444|1442|7
1762233000000|2025-11-04 05:10:00|1445.5|1443.5|1445|1443|1447.75|1444.5|1445|1441.25|0
1762233300000|2025-11-04 05:15:00|1444.75|1442.75|1444.5|1442.5|1446.75|1443.75|1444.25|1441.25|0
1762233600000|2025-11-04 05:20:00|1444.25|1442.25|1442|1440|1444.5|1442.5|1440.25|1438.25|14
1762233900000|2025-11-04 05:25:00|1442.25|1440.25|1441|1439|1445.25|1442.5|1440.75|1438.75|7
1762234200000|2025-11-04 05:30:00|1440.75|1438.75|1435.25|1433.25|1442.75|1440.25|1435|1433|8
1762234500000|2025-11-04 05:35:00|1435.5|1433.5|1428.5|1426.5|1436|1434|1423.5|1421.5|83
1762234800000|2025-11-04 05:40:00|1428.75|1426.75|1432|1427|1432.75|1429.5|1427.75|1424.25|12
1762235100000|2025-11-04 05:45:00|1431.75|1426.75|1432.25|1427.25|1432.75|1429.75|1430.5|1425.5|4
1762235400000|2025-11-04 05:50:00|1430.5|1428.5|1426.75|1424.75|1431.75|1428.5|1425|1422.75|9
1762235700000|2025-11-04 05:55:00|1426.5|1424.5|1426.5|1421.5|1427.75|1424.5|1422.5|1418.75|13
1762236000000|2025-11-04 06:00:00|1423.75|1421.75|1426.25|1421.25|1429|1424|1421.75|1419|16
1762236300000|2025-11-04 06:05:00|1426.5|1421.5|1428|1423|1428.5|1424|1425.5|1421.5|4
1762236600000|2025-11-04 06:10:00|1428.25|1423.25|1427.75|1422.75|1428.5|1423.5|1427.5|1422.5|2
1762236900000|2025-11-04 06:15:00|1428|1423|1426.75|1421.75|1428|1424|1424.5|1420|11
1762237200000|2025-11-04 06:20:00|1427|1422|1425.25|1420.25|1427.25|1424.5|1423.5|1419.75|9
1762237500000|2025-11-04 06:25:00|1425.5|1420.5|1426.75|1421.75|1426.75|1423|1423|1420|7
1762237800000|2025-11-04 06:30:00|1425.5|1423.5|1427.75|1422.75|1427.75|1424|1425.5|1422.25|3
1762238100000|2025-11-04 06:35:00|1427.5|1422.5|1428.25|1423.25|1429|1424.5|1426.5|1422.5|0
1762238400000|2025-11-04 06:40:00|1428.5|1423.5|1428.75|1423.75|1428.75|1425.5|1427.5|1423|0
1762238700000|2025-11-04 06:45:00|1428.5|1423.5|1428|1426|1429.75|1426.5|1427.5|1423|4
1762239000000|2025-11-04 06:50:00|1429.75|1424.75|1429.25|1427.25|1430.75|1427.5|1428|1424.25|4
1762239300000|2025-11-04 06:55:00|1429.5|1427.5|1429.75|1427.75|1433.75|1431.25|1429.25|1426.75|17
1762239600000|2025-11-04 07:00:00|1429.5|1427.5|1428.5|1426.5|1430.5|1427.5|1424.75|1422.75|19
1762239900000|2025-11-04 07:05:00|1428.75|1426.75|1428|1426|1428.75|1426.75|1427.25|1425.25|4
1762240200000|2025-11-04 07:10:00|1427.75|1425.75|1428.25|1426.25|1429.75|1427.75|1426.25|1423.75|3
1762240500000|2025-11-04 07:15:00|1428.5|1426.5|1431.25|1429.25|1432.25|1429.5|1427.5|1423.75|8
1762240800000|2025-11-04 07:20:00|1431.5|1429.5|1431.5|1429.5|1433.75|1431.5|1431|1427.75|4
1762241100000|2025-11-04 07:25:00|1433.25|1428.25|1431.25|1429.25|1434.25|1431|1431|1428.25|9
1762241400000|2025-11-04 07:30:00|1431|1429|1432|1430|1433.25|1430.75|1429.25|1427.25|5
1762241700000|2025-11-04 07:35:00|1432.25|1430.25|1429.25|1427.25|1432.75|1430.25|1428.75|1426.75|5
1762242000000|2025-11-04 07:40:00|1429|1427|1429|1427|1430.5|1428.5|1428.5|1426.5|3
1762242300000|2025-11-04 07:45:00|1430.25|1425.25|1432.75|1427.75|1432.75|1427.75|1429|1425.25|0
1762242600000|2025-11-04 07:50:00|1431.5|1429.5|1435.25|1433.25|1435.75|1433.25|1431.5|1427.75|4
1762242900000|2025-11-04 07:55:00|1435.5|1433.5|1435|1433|1436.25|1434.25|1433.75|1431.75|10
1762243200000|2025-11-04 08:00:00|1435.5|1433.5|1435|1433|1438|1436|1433.25|1431.25|25
1762243500000|2025-11-04 08:05:00|1435.25|1433.25|1429.75|1427.75|1435.75|1433.75|1429.75|1427.75|20
1762243800000|2025-11-04 08:10:00|1429.5|1427.5|1424.75|1422.75|1429.5|1427.5|1424.75|1422.75|22
1762244100000|2025-11-04 08:15:00|1424.5|1422.5|1424.75|1422.75|1427.25|1425.25|1422.5|1420.5|29
1762244400000|2025-11-04 08:20:00|1425.5|1423.5|1431.75|1429.75|1433.25|1431.25|1425|1423|12
1762244700000|2025-11-04 08:25:00|1432|1430|1434.25|1432.25|1434.75|1432.75|1431.75|1429.75|12
1762245000000|2025-11-04 08:30:00|1434|1432|1433|1431|1434.25|1432.25|1431.5|1429.5|6
1762245300000|2025-11-04 08:35:00|1432.75|1430.75|1432.25|1430.25|1434.5|1432.5|1431.75|1429.75|6
1762245600000|2025-11-04 08:40:00|1432.5|1430.5|1432.75|1430.75|1433.75|1431.25|1431.5|1428.75|2
1762245900000|2025-11-04 08:45:00|1432.5|1430.5|1433.5|1431.5|1433.75|1431.5|1430.75|1428.25|3
1762246200000|2025-11-04 08:50:00|1433.75|1431.75|1432.25|1430.25|1435.75|1433.75|1432.25|1430.25|30
1762246500000|2025-11-04 08:55:00|1432.5|1430.5|1432.5|1430.5|1434.25|1432.25|1432.25|1430.25|3
1762246800000|2025-11-04 09:00:00|1432.25|1430.25|1434.75|1432.75|1436|1434|1432|1430|6
1762247100000|2025-11-04 09:05:00|1434.5|1432.5|1428.5|1426.5|1434.75|1432.75|1427.75|1425.75|6
1762247400000|2025-11-04 09:10:00|1429.25|1427.25|1429|1427|1430.5|1428.5|1428|1426|2
1762247700000|2025-11-04 09:15:00|1428.75|1426.75|1426.5|1424.5|1429|1427|1424|1422|38
1762248000000|2025-11-04 09:20:00|1426.25|1424.25|1423.5|1421.5|1427.25|1425.25|1423.5|1421.5|10
1762248300000|2025-11-04 09:25:00|1423.75|1421.75|1424|1422|1424.75|1422.75|1422.5|1420.5|11
1762248600000|2025-11-04 09:30:00|1423.75|1421.75|1428|1426|1428.5|1426.5|1423.75|1421.75|8
1762248900000|2025-11-04 09:35:00|1428.25|1426.25|1426.5|1424.5|1428.5|1426.5|1425.75|1423.5|3
1762249200000|2025-11-04 09:40:00|1428.25|1423.25|1426.5|1424.5|1428.75|1425.5|1425.5|1423.25|1
1762249500000|2025-11-04 09:45:00|1426.25|1424.25|1424|1422|1426.5|1424.5|1422.75|1420.75|5
1762249800000|2025-11-04 09:50:00|1425.75|1420.75|1422.5|1420.5|1425.75|1423.5|1421|1419|5
1762250100000|2025-11-04 09:55:00|1422|1420|1419.5|1417.5|1424.5|1422.5|1419.5|1417.5|57
1762250400000|2025-11-04 10:00:00|1418.75|1416.75|1416.75|1414.75|1418.75|1416.75|1416.25|1414.25|16
1762250700000|2025-11-04 10:05:00|1416.5|1414.5|1424.5|1422.5|1425|1423|1414.25|1412.25|76
1762251000000|2025-11-04 10:10:00|1424.25|1422.25|1426|1424|1427|1425|1423.25|1421.25|24
1762251300000|2025-11-04 10:15:00|1426.25|1424.25|1423.25|1421.25|1428.75|1426.75|1422.25|1420.25|35
1762251600000|2025-11-04 10:20:00|1423|1421|1420.25|1418.25|1423|1421|1419.25|1417.25|8
1762251900000|2025-11-04 10:25:00|1420.5|1418.5|1422.75|1420.75|1423.25|1421.25|1419.75|1417.75|5
1762252200000|2025-11-04 10:30:00|1422.5|1420.5|1424.25|1422.25|1425.75|1423.75|1422.5|1420.5|12
1762252500000|2025-11-04 10:35:00|1424.5|1422.5|1424.75|1422.75|1425.75|1423.75|1424.25|1422.25|7
1762252800000|2025-11-04 10:40:00|1425|1423|1424.5|1422.5|1425.75|1423.75|1424|1422|7
1762253100000|2025-11-04 10:45:00|1424.25|1422.25|1422.75|1420.75|1424.75|1422.75|1422.25|1420.25|4
1762253400000|2025-11-04 10:50:00|1422.5|1420.5|1423|1421|1423.75|1421.75|1422.25|1420.25|2
1762253700000|2025-11-04 10:55:00|1423.25|1421.25|1424.25|1422.25|1424.25|1422.25|1423|1421|0
1762254000000|2025-11-04 11:00:00|1424.5|1422.5|1426.75|1424.75|1427|1425|1424|1422|6
1762254300000|2025-11-04 11:05:00|1426.5|1424.5|1423.75|1421.75|1426.5|1424.5|1423.25|1421.25|6
1762254600000|2025-11-04 11:10:00|1423.5|1421.5|1426.25|1424.25|1426.25|1424.25|1423.5|1421.5|1
1762254900000|2025-11-04 11:15:00|1426.5|1424.5|1426.75|1424.75|1428.75|1426.75|1426.5|1424.5|13
1762255200000|2025-11-04 11:20:00|1427|1425|1427|1425|1427.25|1425.25|1426.75|1424.75|0
1762255500000|2025-11-04 11:25:00|1426.75|1424.75|1426.5|1424.5|1427.25|1425.25|1425.25|1423.25|2
1762255800000|2025-11-04 11:30:00|1426.75|1424.75|1427.75|1425.75|1431.75|1429.75|1426.75|1424.75|27
1762256100000|2025-11-04 11:35:00|1427.5|1425.5|1428.25|1426.25|1428.25|1426.25|1426.75|1424.75|5
1762256400000|2025-11-04 11:40:00|1428.75|1426.75|1426.75|1424.75|1428.75|1426.75|1426.75|1424.75|2
1762256700000|2025-11-04 11:45:00|1426.5|1424.5|1428.25|1426.25|1428.25|1426.25|1426.5|1424.5|1
1762257000000|2025-11-04 11:50:00|1428.5|1426.5|1429.5|1427.5|1432|1430|1428.5|1426.5|3
1762257300000|2025-11-04 11:55:00|1428.75|1426.75|1426.75|1424.75|1429.5|1427.5|1426|1424|8
1762257600000|2025-11-04 12:00:00|1427.25|1425.25|1425.25|1423.25|1427.25|1425.25|1423.75|1421.75|8
1762257900000|2025-11-04 12:05:00|1425.5|1423.5|1425.75|1423.75|1427.25|1425.25|1425|1423|3
1762258200000|2025-11-04 12:10:00|1425.5|1423.5|1427.25|1425.25|1427.5|1425.5|1421.5|1419.5|28
1762258500000|2025-11-04 12:15:00|1427.5|1425.5|1427.25|1425.25|1428.25|1426.25|1426.75|1424.75|3
1762258800000|2025-11-04 12:20:00|1427.5|1425.5|1425.75|1423.75|1428.5|1426.5|1425.75|1423.75|3
1762259100000|2025-11-04 12:25:00|1426.25|1424.25|1427|1425|1427.75|1425.75|1425.5|1423.5|5
1762259400000|2025-11-04 12:30:00|1426.75|1424.75|1424.5|1422.5|1427|1425|1423.75|1421.75|8
1762259700000|2025-11-04 12:35:00|1424.75|1422.75|1425.5|1423.5|1426.25|1424.25|1423.75|1421.75|3
1762260000000|2025-11-04 12:40:00|1425.25|1423.25|1425.5|1423.5|1426|1424|1425|1423|4
1762260300000|2025-11-04 12:45:00|1426|1424|1424.5|1422.5|1427|1425|1423|1421|13
1762260600000|2025-11-04 12:50:00|1424.25|1422.25|1420.75|1418.75|1424.5|1422.5|1420.5|1418.5|22
1762260900000|2025-11-04 12:55:00|1420.5|1418.5|1420|1418|1422|1420|1419|1417|10
1762261200000|2025-11-04 13:00:00|1419.25|1417.25|1418.75|1416.75|1420|1418|1414|1412|70
1762261500000|2025-11-04 13:05:00|1419.25|1417.25|1419.5|1417.5|1420.75|1418.75|1418.5|1416.5|5
1762261800000|2025-11-04 13:10:00|1419.75|1417.75|1422|1420|1424|1422|1419.25|1417.25|21
1762262100000|2025-11-04 13:15:00|1422.25|1420.25|1420.5|1418.5|1424|1422|1419.75|1417.75|16
1762262400000|2025-11-04 13:20:00|1420.25|1418.25|1416.75|1414.75|1421.5|1419.5|1416.25|1414.25|22
1762262700000|2025-11-04 13:25:00|1416.25|1414.25|1417|1412|1417.25|1415.25|1414|1412|25
1762263000000|2025-11-04 13:30:00|1416.75|1411.75|1414.75|1412.75|1419.25|1417.25|1414|1411.75|24
1762263300000|2025-11-04 13:35:00|1414.25|1412.25|1413.5|1411.5|1416.25|1414.25|1411.25|1409.25|26
1762263600000|2025-11-04 13:40:00|1413.75|1411.75|1417|1415|1417.25|1415.25|1412.5|1409.75|15
1762263900000|2025-11-04 13:45:00|1416.75|1414.75|1412.75|1410.75|1418.5|1416.5|1412.5|1410.5|12
1762264200000|2025-11-04 13:50:00|1412.5|1410.5|1417.25|1415.25|1418|1416|1409.75|1407.75|31
1762264500000|2025-11-04 13:55:00|1417|1415|1412.5|1410.5|1418.75|1416.75|1412.5|1410.5|10
1762264800000|2025-11-04 14:00:00|1412.25|1410.25|1412.5|1410.5|1414|1412|1410.25|1406.75|62
1762265100000|2025-11-04 14:05:00|1411.75|1409.75|1417.75|1415.75|1418.5|1416.5|1411.75|1409.75|46
1762265400000|2025-11-04 14:10:00|1417.5|1415.5|1423.5|1421.5|1425.5|1423.5|1417.5|1415.5|58
1762265700000|2025-11-04 14:15:00|1424.25|1422.25|1427|1425|1428.5|1426.5|1424|1422|41
1762266000000|2025-11-04 14:20:00|1427.25|1425.25|1428|1426|1428.25|1426.25|1425|1423|23
1762266300000|2025-11-04 14:25:00|1427.75|1425.75|1426|1424|1433|1431|1425.75|1423.75|74
1762266600000|2025-11-04 14:30:00|1426.25|1424.25|1418.25|1416.25|1431|1429|1415.25|1413.25|143
1762266900000|2025-11-04 14:35:00|1418|1416|1413.75|1411.75|1422|1420|1413.25|1411.25|110
1762267200000|2025-11-04 14:40:00|1414|1412|1411|1409|1414.5|1412.5|1410.5|1408.5|66
1762267500000|2025-11-04 14:45:00|1411.25|1409.25|1410.75|1408.75|1414.75|1412.75|1410|1408|50
1762267800000|2025-11-04 14:50:00|1410.5|1408.5|1416.5|1414.5|1417.25|1415.25|1410.5|1408.5|83
1762268100000|2025-11-04 14:55:00|1417|1415|1419.75|1417.75|1422.25|1420.25|1417|1415|62
1762268400000|2025-11-04 15:00:00|1419.5|1417.5|1416|1414|1420.75|1418.75|1415.25|1413.25|28
1762268700000|2025-11-04 15:05:00|1416.25|1414.25|1416|1414|1418.75|1416.75|1415|1413|20
1762269000000|2025-11-04 15:10:00|1416.25|1414.25|1414.25|1412.25|1416.5|1414.5|1410.5|1408.5|49
1762269300000|2025-11-04 15:15:00|1414.5|1412.5|1413|1411|1417.25|1415.25|1412|1410|44
1762269600000|2025-11-04 15:20:00|1413.25|1411.25|1413.75|1411.75|1415|1413|1410|1408|41
1762269900000|2025-11-04 15:25:00|1413.5|1411.5|1413|1411|1414.75|1412.75|1411|1409|34
1762270200000|2025-11-04 15:30:00|1412.75|1410.75|1415.5|1413.5|1417.5|1415.5|1412.5|1410.5|25
1762270500000|2025-11-04 15:35:00|1415.25|1413.25|1416|1414|1416.5|1414.5|1412|1410|33
1762270800000|2025-11-04 15:40:00|1416.25|1414.25|1419.25|1417.25|1420.5|1418.5|1416|1414|28
1762271100000|2025-11-04 15:45:00|1419.5|1417.5|1416.75|1414.75|1419.5|1417.5|1415.75|1413.75|24
1762271400000|2025-11-04 15:50:00|1417|1415|1413|1411|1417.5|1415.5|1412.75|1410.75|26
1762271700000|2025-11-04 15:55:00|1413.25|1411.25|1415.25|1413.25|1415.75|1413.75|1413|1411|9
1762272000000|2025-11-04 16:00:00|1415.5|1413.5|1416.5|1414.5|1418.25|1416.25|1415.25|1413.25|24
1762272300000|2025-11-04 16:05:00|1416.25|1414.25|1415.5|1413.5|1417.75|1415.75|1415|1413|13
1762272600000|2025-11-04 16:10:00|1416|1414|1419.5|1417.5|1419.75|1417.75|1414.25|1412.25|66
1762272900000|2025-11-04 16:15:00|1419.75|1417.75|1428|1426|1428.5|1426.5|1419.5|1417.5|71
1762273200000|2025-11-04 16:20:00|1428.25|1426.25|1436.5|1434.5|1436.5|1434.5|1427.75|1425.75|88
1762273500000|2025-11-04 16:25:00|1436.25|1434.25|1441|1439|1441.25|1439.25|1436.25|1434.25|44
1762273800000|2025-11-04 16:30:00|1440.75|1438.75|1439.5|1437.5|1442.25|1440.25|1439.25|1437.25|98
1762274100000|2025-11-04 16:35:00|1439.75|1437.75|1441.5|1439.5|1443|1441|1439.5|1437.5|31
1762274400000|2025-11-04 16:40:00|1441.25|1439.25|1437.5|1435.5|1441.25|1439.25|1434.75|1432.75|36
1762274700000|2025-11-04 16:45:00|1437.75|1435.75|1436|1434|1440.5|1438.5|1435.75|1433.75|37
1762275000000|2025-11-04 16:50:00|1435.75|1433.75|1435.25|1433.25|1436|1434|1434.25|1432.25|19
1762275300000|2025-11-04 16:55:00|1435.5|1433.5|1437.25|1435.25|1437.25|1435.25|1434.5|1432.5|20
1762275600000|2025-11-04 17:00:00|1437|1435|1436|1434|1437.5|1435.5|1435|1433|18
1762275900000|2025-11-04 17:05:00|1435.75|1433.75|1429.5|1427.5|1435.75|1433.75|1429.5|1427.5|26
1762276200000|2025-11-04 17:10:00|1429.75|1427.75|1430.5|1428.5|1430.5|1428.5|1426.25|1424.25|54
1762276500000|2025-11-04 17:15:00|1430.75|1428.75|1426.5|1424.5|1430.75|1428.75|1426.5|1424.5|28
1762276800000|2025-11-04 17:20:00|1426.25|1424.25|1426.75|1424.75|1428.5|1426.5|1425.75|1423.75|31
1762277100000|2025-11-04 17:25:00|1426.5|1424.5|1426|1424|1429|1427|1425.75|1423.75|23
1762277400000|2025-11-04 17:30:00|1425.75|1423.75|1428|1426|1428|1426|1425|1423|53
1762277700000|2025-11-04 17:35:00|1427.75|1425.75|1426.5|1424.5|1428.25|1426.25|1425.75|1423.75|21
1762278000000|2025-11-04 17:40:00|1426.25|1424.25|1424.5|1422.5|1427|1425|1424.25|1422.25|32
1762278300000|2025-11-04 17:45:00|1424.75|1422.75|1422.5|1420.5|1426.5|1424.5|1422|1420|64
1762278600000|2025-11-04 17:50:00|1422.25|1420.25|1421|1419|1423|1421|1419.75|1417.75|72
1762278900000|2025-11-04 17:55:00|1420.75|1418.75|1422.75|1420.75|1422.75|1420.75|1420.5|1418.5|161
1762279200000|2025-11-04 18:00:00|1422.5|1420.5|1424.5|1422.5|1424.5|1422.5|1422.5|1420.5|37
1762279500000|2025-11-04 18:05:00|1424.25|1422.25|1422|1420|1425.25|1423.25|1422|1420|13
1762279800000|2025-11-04 18:10:00|1422.25|1420.25|1425.5|1423.5|1425.5|1423.5|1422|1420|9
1762280100000|2025-11-04 18:15:00|1425|1423|1426.5|1424.5|1427.5|1425.5|1425|1423|19
1762280400000|2025-11-04 18:20:00|1426.75|1424.75|1425.25|1423.25|1426.75|1424.75|1425.25|1423.25|5
1762280700000|2025-11-04 18:25:00|1424.75|1422.75|1423.5|1421.5|1425|1423|1421.75|1419.75|15
1762281000000|2025-11-04 18:30:00|1423.25|1421.25|1421.25|1419.25|1424|1422|1420.5|1418.5|5
1762281300000|2025-11-04 18:35:00|1421.5|1419.5|1418.5|1416.5|1421.5|1419.5|1418.5|1416.5|11
1762281600000|2025-11-04 18:40:00|1418.25|1416.25|1420.25|1418.25|1420.25|1418.25|1418|1416|4
1762281900000|2025-11-04 18:45:00|1420|1418|1420|1418|1421.25|1419.25|1419.5|1417.5|9
1762282200000|2025-11-04 18:50:00|1420.25|1418.25|1421.25|1419.25|1421.75|1419.75|1420|1418|4
1762282500000|2025-11-04 18:55:00|1421|1419|1420.25|1418.25|1421.5|1419.5|1419.5|1417.5|5
1762282800000|2025-11-04 19:00:00|1420|1418|1420|1418|1422.25|1419|1419|1417|8
1762283100000|2025-11-04 19:05:00|1421.25|1416.25|1417.25|1415.25|1421.25|1417.25|1417|1414.25|10
1762283400000|2025-11-04 19:10:00|1417|1415|1418.25|1416.25|1420|1418|1417|1415|3
1762283700000|2025-11-04 19:15:00|1418.5|1416.5|1418.5|1416.5|1420.75|1417.25|1418.5|1415.25|1
1762284000000|2025-11-04 19:20:00|1418.25|1416.25|1420.75|1415.75|1420.75|1417|1417.25|1414.75|4
1762284300000|2025-11-04 19:25:00|1419|1417|1417.75|1415.75|1420.75|1418|1417.75|1414.75|3
1762284600000|2025-11-04 19:30:00|1418|1416|1417.25|1415.25|1418|1416|1415.5|1413.5|7
1762284900000|2025-11-04 19:35:00|1417|1415|1415.25|1413.25|1417|1415|1415.25|1413.25|5
1762285200000|2025-11-04 19:40:00|1415.75|1413.75|1415.75|1413.75|1416|1414|1413.5|1411.5|13
1762285500000|2025-11-04 19:45:00|1415.25|1413.25|1415|1413|1415.75|1413.75|1414.75|1412.75|6
1762285800000|2025-11-04 19:50:00|1414.75|1412.75|1415.75|1413.75|1415.75|1413.75|1414|1412|6
1762286100000|2025-11-04 19:55:00|1415.5|1413.5|1415.25|1413.25|1416.75|1414.75|1415|1413|6
1762286400000|2025-11-04 20:00:00|1415.5|1413.5|1413|1411|1416|1414|1413|1411|4
1762286700000|2025-11-04 20:05:00|1413.25|1411.25|1413.25|1411.25|1414.25|1412.25|1413.25|1411.25|3
1762287000000|2025-11-04 20:10:00|1413|1411|1413.25|1411.25|1413.75|1411.75|1412|1410|2
1762287300000|2025-11-04 20:15:00|1413.5|1411.5|1413.75|1411.75|1414.75|1412.75|1413.5|1411.5|3
1762287600000|2025-11-04 20:20:00|1413.5|1411.5|1413.75|1411.75|1413.75|1411.75|1412.75|1410.75|0
1762287900000|2025-11-04 20:25:00|1413.5|1411.5|1417.75|1415.75|1418.25|1416.25|1413.25|1411.25|26
1762288200000|2025-11-04 20:30:00|1417.5|1415.5|1417.25|1415.25|1418.75|1416.75|1416.5|1414.5|14
1762288500000|2025-11-04 20:35:00|1417.5|1415.5|1418.5|1416.5|1420.5|1418.5|1417.5|1415.5|6
1762288800000|2025-11-04 20:40:00|1418.75|1416.75|1421.5|1419.5|1422|1420|1418.75|1416.75|22
1762289100000|2025-11-04 20:45:00|1421.25|1419.25|1418.5|1416.5|1421.5|1419.5|1418.5|1416.5|1
1762289400000|2025-11-04 20:50:00|1418.25|1416.25|1417.25|1415.25|1418.75|1416.75|1417.25|1415.25|8
1762289700000|2025-11-04 20:55:00|1417.5|1415.5|1417.25|1415.25|1417.75|1415.75|1416|1414|6
1762290000000|2025-11-04 21:00:00|1417.5|1415.5|1416.5|1414.5|1418.25|1416.25|1416.25|1414.25|6
1762290300000|2025-11-04 21:05:00|1416.25|1414.25|1415|1413|1416.25|1414.25|1414.75|1412.75|5
1762290600000|2025-11-04 21:10:00|1415.25|1413.25|1414.25|1412.25|1415.75|1413.75|1413.5|1411.5|8
1762290900000|2025-11-04 21:15:00|1414.5|1412.5|1415.25|1413.25|1415.75|1413.75|1414.5|1412.5|3
1762291200000|2025-11-04 21:20:00|1415.5|1413.5|1414.5|1412.5|1415.5|1413.5|1414.25|1412.25|1
1762291500000|2025-11-04 21:25:00|1414.25|1412.25|1415|1413|1415|1413|1414|1412|1
1762291800000|2025-11-04 21:30:00|1414.75|1412.75|1414.5|1412.5|1415.25|1413.25|1414.5|1412.5|1
1762292100000|2025-11-04 21:35:00|1414.75|1412.75|1414|1412|1414.75|1412.75|1414|1412|3
1762292400000|2025-11-04 21:40:00|1414.25|1412.25|1414.5|1412.5|1415.25|1413.25|1414.25|1412.25|1
1762292700000|2025-11-04 21:45:00|1415.25|1413.25|1415|1413|1415.25|1413.25|1414.5|1412.5|5
1762293000000|2025-11-04 21:50:00|1415.25|1413.25|1417.5|1415.5|1417.75|1415.75|1415.25|1413.25|5
1762293300000|2025-11-04 21:55:00|1417.25|1415.25|1415.75|1413.75|1417.25|1415.25|1415.25|1413.25|7
1762297200000|2025-11-04 23:00:00|1417.25|1412.25|1416.25|1411.25|1418|1414|1413.5|1411|5
1762297500000|2025-11-04 23:05:00|1415|1413|1413.5|1408.5|1415.25|1413.25|1410.5|1407.75|17
1762297800000|2025-11-04 23:10:00|1413.75|1408.75|1413.25|1408.25|1413.75|1410|1412|1408|0
1762298100000|2025-11-04 23:15:00|1413|1408|1414|1409|1414|1409|1413|1408|0
1762298400000|2025-11-04 23:20:00|1413.5|1408.5|1413.5|1408.5|1414|1409.25|1411.25|1408.5|2
1762298700000|2025-11-04 23:25:00|1414.25|1409.25|1414.25|1409.25|1414.75|1409.75|1414|1409|3
1762299300000|2025-11-04 23:35:00|1414|1409|1412.25|1407.25|1414|1410|1409.5|1406.75|6
1762299600000|2025-11-04 23:40:00|1412.5|1407.5|1412.5|1407.5|1412.75|1410|1412|1407.25|1
1762299900000|2025-11-04 23:45:00|1412.25|1407.25|1407.75|1402.75|1412.25|1408.5|1407.5|1402.5|5
1762300200000|2025-11-04 23:50:00|1408|1403|1409.25|1404.25|1410.5|1407|1407.5|1402.5|2
1762300500000|2025-11-04 23:55:00|1409|1404|1409|1407|1410.25|1407.25|1407.75|1403.75|0
1762300800000|2025-11-05 00:00:00|1408.75|1406.75|1413.25|1408.25|1413.25|1409|1407.25|1403.75|4
1762301100000|2025-11-05 00:05:00|1413|1408|1412.5|1407.5|1413.75|1410|1412|1407.5|2
1762301400000|2025-11-05 00:10:00|1412.25|1407.25|1410.5|1405.5|1412.5|1407.5|1410|1405|4
1762301700000|2025-11-05 00:15:00|1411|1406|1412.25|1407.25|1412.75|1409.25|1411|1406|3
1762302000000|2025-11-05 00:20:00|1412|1407|1411.75|1406.75|1412|1407|1411.75|1406.75|1
1762302300000|2025-11-05 00:25:00|1411.5|1406.5|1407.75|1402.75|1411.5|1406.5|1404.75|1402.25|13
1762302600000|2025-11-05 00:30:00|1406.5|1404.5|1400.75|1395.75|1407.75|1404.5|1397.5|1395.25|38
1762302900000|2025-11-05 00:35:00|1399.5|1397.5|1398.25|1393.25|1402.25|1399|1396.25|1393.25|10
1762303200000|2025-11-05 00:40:00|1396.5|1394.5|1396.25|1391.25|1397.75|1394.5|1392|1388|23
1762303500000|2025-11-05 00:45:00|1395.75|1390.75|1397.5|1392.5|1399.75|1395.25|1395.5|1390.5|4
1762303800000|2025-11-05 00:50:00|1396.25|1391.25|1395|1390|1397.75|1392.75|1391.5|1388.5|27
1762304100000|2025-11-05 00:55:00|1394.75|1389.75|1403.25|1398.25|1403.75|1399.5|1392|1388|52
1762304400000|2025-11-05 01:00:00|1403.5|1398.5|1406.75|1401.75|1406.75|1403.5|1402.5|1398.5|13
1762304700000|2025-11-05 01:05:00|1406.5|1401.5|1403|1401|1406.75|1403.5|1402.5|1400.5|6
1762305000000|2025-11-05 01:10:00|1402.75|1400.75|1406.5|1404.5|1408.75|1405.5|1402.5|1399.75|5
1762305300000|2025-11-05 01:15:00|1407.75|1402.75|1398.5|1396.5|1407.75|1403.75|1397.5|1395|19
1762305600000|2025-11-05 01:20:00|1398.75|1396.75|1401.75|1399.75|1401.75|1399.75|1398.25|1396.25|4
1762305900000|2025-11-05 01:25:00|1401.5|1399.5|1403.25|1401.25|1405.25|1403.25|1401.5|1399.5|7
1762306200000|2025-11-05 01:30:00|1403.5|1401.5|1402.5|1400.5|1404.25|1402.25|1398.75|1396|19
1762306500000|2025-11-05 01:35:00|1402.75|1400.75|1405.5|1403.5|1407.75|1404.75|1402.75|1400.75|6
1762306800000|2025-11-05 01:40:00|1406.25|1404.25|1407.75|1402.75|1410.25|1407.75|1406.25|1402.75|8
1762307100000|2025-11-05 01:45:00|1406.5|1404.5|1407|1405|1408.75|1406.25|1405.5|1402.75|8
1762307400000|2025-11-05 01:50:00|1407.25|1405.25|1405|1403|1407.75|1405.25|1404.75|1402.75|4
1762307700000|2025-11-05 01:55:00|1404.75|1402.75|1404.75|1402.75|1406.25|1404.25|1403.5|1399.75|3
1762308000000|2025-11-05 02:00:00|1405|1403|1404|1402|1407.25|1404.25|1402.5|1399.25|3
1762308300000|2025-11-05 02:05:00|1404.25|1402.25|1406.25|1404.25|1408|1406|1404|1401.25|1
1762308600000|2025-11-05 02:10:00|1406|1404|1408.5|1406.5|1410.25|1407|1405.5|1402.25|3
1762308900000|2025-11-05 02:15:00|1408.75|1406.75|1406.25|1404.25|1409.75|1407|1405.25|1402.25|1
1762309200000|2025-11-05 02:20:00|1407.25|1402.25|1402.25|1400.25|1407.25|1404.25|1400.5|1397.75|5
1762309500000|2025-11-05 02:25:00|1402.5|1400.5|1401.5|1399.5|1402.5|1400.5|1400.25|1398.25|1
1762309800000|2025-11-05 02:30:00|1401.75|1399.75|1404|1402|1404.25|1402.25|1401.5|1398.75|1
1762310100000|2025-11-05 02:35:00|1404.25|1402.25|1408|1406|1408|1406|1403.5|1400.75|8
1762310400000|2025-11-05 02:40:00|1408.75|1406.75|1408.25|1406.25|1408.75|1406.75|1407.25|1405.25|4
1762310700000|2025-11-05 02:45:00|1408.5|1406.5|1412.25|1410.25|1414.25|1412.25|1408.5|1406.5|21
1762311000000|2025-11-05 02:50:00|1412|1410|1412.75|1410.75|1413.75|1411|1411|1407.75|2
1762311300000|2025-11-05 02:55:00|1412.5|1410.5|1414.75|1409.75|1415.75|1413.75|1412.25|1409.25|16
1762311600000|2025-11-05 03:00:00|1413.5|1411.5|1415.25|1413.25|1415.75|1413.5|1413|1409.25|7
1762311900000|2025-11-05 03:05:00|1415|1413|1415|1413|1415.25|1413.25|1414|1412|0
1762312200000|2025-11-05 03:10:00|1415.25|1413.25|1415|1413|1416.75|1413.75|1413.75|1410.75|8
1762312500000|2025-11-05 03:15:00|1414.75|1412.75|1414.5|1412.5|1416.75|1413.5|1414|1411.75|1
1762312800000|2025-11-05 03:20:00|1414.25|1412.25|1414|1412|1415.75|1412.5|1412.75|1409.75|1
1762313100000|2025-11-05 03:25:00|1415.25|1410.25|1413.5|1411.5|1415.75|1412.75|1413.5|1410.25|0
1762313400000|2025-11-05 03:30:00|1413.25|1411.25|1414.25|1412.25|1415|1413|1412.75|1410.75|2
1762313700000|2025-11-05 03:35:00|1414|1412|1413.5|1411.5|1414.75|1412.75|1412.75|1410.75|2
1762314000000|2025-11-05 03:40:00|1413.75|1411.75|1414|1412|1415.75|1412|1413|1409.25|0
1762314300000|2025-11-05 03:45:00|1414.25|1412.25|1418.5|1416.5|1418.5|1416.5|1414.25|1412.25|10
1762314600000|2025-11-05 03:50:00|1418.25|1416.25|1416.75|1414.75|1420|1418|1415.25|1413.25|10
1762314900000|2025-11-05 03:55:00|1417|1415|1417.5|1415.5|1417.5|1415.5|1416.5|1414.5|3
1762315200000|2025-11-05 04:00:00|1417.25|1415.25|1418|1416|1418.25|1416.25|1417|1415|2
1762315500000|2025-11-05 04:05:00|1417.75|1415.75|1416.5|1414.5|1418.25|1416|1416.25|1413.25|2
1762315800000|2025-11-05 04:10:00|1417|1415|1417.25|1415.25|1419.25|1416.25|1416.5|1413.25|2
1762316100000|2025-11-05 04:15:00|1417|1415|1415.5|1413.5|1417|1415|1414.75|1412.75|0
1762316400000|2025-11-05 04:20:00|1415.25|1413.25|1416.75|1414.75|1417|1415|1415.25|1413.25|1
1762316700000|2025-11-05 04:25:00|1416.5|1414.5|1417.25|1415.25|1417.25|1415.25|1416.25|1414.25|2
1762317000000|2025-11-05 04:30:00|1417|1415|1419|1417|1419.75|1417.75|1417|1415|3
1762317300000|2025-11-05 04:35:00|1419.25|1417.25|1419.5|1417.5|1421.5|1419.5|1418.75|1416.75|7
1762317600000|2025-11-05 04:40:00|1419.25|1417.25|1420|1418|1421.25|1419.25|1419.25|1417.25|2
1762317900000|2025-11-05 04:45:00|1419.75|1417.75|1418.5|1416.5|1420.5|1418.5|1418.5|1416.5|0
1762318200000|2025-11-05 04:50:00|1418.75|1416.75|1418.75|1416.75|1421.75|1418.5|1418.5|1415.75|1
1762318500000|2025-11-05 04:55:00|1419|1417|1419|1417|1419.75|1417.75|1418|1416|1
1762318800000|2025-11-05 05:00:00|1419.25|1417.25|1419|1417|1421.75|1418.75|1418.5|1415.75|6
1762319100000|2025-11-05 05:05:00|1418.75|1416.75|1421.25|1419.25|1422.75|1419.75|1418.5|1415.25|1
1762319400000|2025-11-05 05:10:00|1421|1419|1421.25|1419.25|1422.25|1420.25|1420.25|1418.25|1
1762319700000|2025-11-05 05:15:00|1421|1419|1423|1421|1424.25|1421.5|1420.5|1417.25|3
1762320000000|2025-11-05 05:20:00|1423.25|1421.25|1424.25|1422.25|1424.25|1422.25|1422.75|1420.75|5
1762320300000|2025-11-05 05:25:00|1424.75|1422.75|1423.75|1421.75|1425.25|1423.25|1423.25|1421.25|2
1762320600000|2025-11-05 05:30:00|1423.5|1421.5|1423.75|1421.75|1424.75|1422.75|1423|1419.75|0
1762320900000|2025-11-05 05:35:00|1424.25|1422.25|1424.5|1422.5|1426.25|1423.75|1422.5|1419.75|8
1762321200000|2025-11-05 05:40:00|1424.75|1422.75|1421|1419|1424.75|1422.75|1420.25|1418.25|7
1762321500000|2025-11-05 05:45:00|1420.75|1418.75|1418.5|1416.5|1421|1419|1416.25|1413.75|6
1762321800000|2025-11-05 05:50:00|1418.75|1416.75|1419.25|1417.25|1420.25|1418.25|1417.25|1415.25|4
1762322100000|2025-11-05 05:55:00|1419|1417|1419.25|1417.25|1419.5|1417.5|1417.25|1415.25|2
1762322400000|2025-11-05 06:00:00|1419|1417|1417.25|1415.25|1420.5|1418.5|1415.75|1413.25|32
1762322700000|2025-11-05 06:05:00|1417.5|1415.5|1417.75|1415.75|1419.25|1416.5|1416.5|1413.25|1
1762323000000|2025-11-05 06:10:00|1417.5|1415.5|1418.75|1413.75|1419.25|1416|1416.75|1413.75|2
1762323300000|2025-11-05 06:15:00|1417.5|1415.5|1419|1417|1419.25|1417|1417|1413.75|2
1762323600000|2025-11-05 06:20:00|1419.25|1417.25|1420.75|1418.75|1421.75|1419|1418.5|1414.75|0
1762323900000|2025-11-05 06:25:00|1420.5|1418.5|1420.25|1418.25|1422.25|1419.5|1420|1417.25|2
1762324200000|2025-11-05 06:30:00|1420.5|1418.5|1421.5|1419.5|1422.75|1419.5|1419|1416.25|4
1762324500000|2025-11-05 06:35:00|1423.25|1418.25|1421.25|1419.25|1425.25|1423|1421|1418.25|5
1762324800000|2025-11-05 06:40:00|1421.5|1419.5|1422.5|1420.5|1424.75|1421|1420.5|1417.25|6
1762325100000|2025-11-05 06:45:00|1422.25|1420.25|1421|1419|1422.25|1420.25|1420.25|1417.25|2
1762325400000|2025-11-05 06:50:00|1421.25|1419.25|1420.25|1418.25|1422.25|1419.5|1419.75|1417.25|1
1762325700000|2025-11-05 06:55:00|1420|1418|1421|1419|1423.25|1420|1418.5|1416.25|12
1762326000000|2025-11-05 07:00:00|1420.75|1418.75|1419.75|1417.75|1424.25|1421.25|1419.75|1416.75|7
1762326300000|2025-11-05 07:05:00|1419|1417|1417.5|1415.5|1420.75|1417.5|1417|1413.75|2
1762326600000|2025-11-05 07:10:00|1417.75|1415.75|1420.5|1415.5|1420.5|1417.5|1417.75|1414.25|1
1762326900000|2025-11-05 07:15:00|1420.75|1415.75|1421.75|1416.75|1423.25|1420|1419.5|1415.75|1
1762327200000|2025-11-05 07:20:00|1421.25|1416.25|1420|1418|1421.75|1418.5|1419|1415.75|0
1762327500000|2025-11-05 07:25:00|1420.25|1418.25|1421.5|1419.5|1422.25|1419.5|1419.25|1416.25|3
1762327800000|2025-11-05 07:30:00|1422.75|1417.75|1421.75|1419.75|1423.75|1420.5|1421.5|1417.75|1
1762328100000|2025-11-05 07:35:00|1421.5|1419.5|1422|1420|1423.5|1421.5|1421|1418.25|4
1762328400000|2025-11-05 07:40:00|1423.25|1418.25|1422.25|1420.25|1424|1422|1422|1418.25|7
1762328700000|2025-11-05 07:45:00|1422|1420|1426|1424|1426|1424|1421.5|1418.25|14
1762329000000|2025-11-05 07:50:00|1425.75|1423.75|1426|1424|1428|1426|1425.25|1422.75|12
1762329300000|2025-11-05 07:55:00|1426.25|1424.25|1426|1424|1427.75|1425.75|1425.5|1422.75|2
1762329600000|2025-11-05 08:00:00|1425.75|1423.75|1422.75|1420.75|1426|1424|1420.5|1418.5|13
1762329900000|2025-11-05 08:05:00|1423|1421|1430.75|1428.75|1431.75|1429.75|1423|1421|38
1762330200000|2025-11-05 08:10:00|1431|1429|1430.5|1428.5|1432.5|1430.5|1428.5|1426.5|20
1762330500000|2025-11-05 08:15:00|1429.75|1427.75|1429.75|1427.75|1431.75|1429.75|1429.5|1427.5|13
1762330800000|2025-11-05 08:20:00|1429.5|1427.5|1428.25|1426.25|1429.75|1427.75|1424.75|1422.75|7
1762331100000|2025-11-05 08:25:00|1428|1426|1427.25|1425.25|1429|1427|1426.25|1424.25|5
1762331400000|2025-11-05 08:30:00|1427|1425|1428.75|1426.75|1430|1428|1427|1425|6
1762331700000|2025-11-05 08:35:00|1428.5|1426.5|1430.25|1428.25|1431.5|1429.5|1428.25|1426.25|5
1762332000000|2025-11-05 08:40:00|1430.75|1428.75|1428.75|1426.75|1431.75|1429.75|1428.25|1426.25|2
1762332300000|2025-11-05 08:45:00|1429|1427|1428|1426|1429.25|1427.25|1425.5|1423.5|5
1762332600000|2025-11-05 08:50:00|1427.75|1425.75|1430.25|1428.25|1430.5|1428.5|1427.75|1425.75|4
1762332900000|2025-11-05 08:55:00|1430.75|1428.75|1429.75|1427.75|1432.5|1430.5|1429.75|1427.75|4
1762333200000|2025-11-05 09:00:00|1429.25|1427.25|1428.25|1426.25|1430|1428|1427.75|1425.75|4
1762333500000|2025-11-05 09:05:00|1428.5|1426.5|1428.25|1426.25|1429.75|1427.75|1428.25|1426.25|1
1762333800000|2025-11-05 09:10:00|1428|1426|1422.75|1420.75|1428.25|1426.25|1422|1420|10
1762334100000|2025-11-05 09:15:00|1423|1421|1420|1418|1423.25|1421.25|1419|1417|26
1762334400000|2025-11-05 09:20:00|1419.5|1417.5|1416|1414|1420.25|1418.25|1415.75|1413.75|17
1762334700000|2025-11-05 09:25:00|1416.25|1414.25|1415.25|1413.25|1416.75|1414.75|1414.5|1412.5|18
1762335000000|2025-11-05 09:30:00|1415|1413|1416.5|1414.5|1417.25|1415.25|1414.25|1412.25|44
1762335300000|2025-11-05 09:35:00|1416.75|1414.75|1418|1416|1418|1416|1415.5|1413.5|8
1762335600000|2025-11-05 09:40:00|1418.25|1416.25|1417|1415|1418.25|1416.25|1416.25|1414.25|6
1762335900000|2025-11-05 09:45:00|1416.75|1414.75|1416|1414|1417.5|1415.5|1415.25|1413.25|10
1762336200000|2025-11-05 09:50:00|1415.5|1413.5|1420|1418|1420.5|1418.5|1415.25|1413.25|16
1762336500000|2025-11-05 09:55:00|1420.25|1418.25|1417.5|1415.5|1420.5|1418.5|1417.25|1415.25|5
1762336800000|2025-11-05 10:00:00|1417.25|1415.25|1414.5|1412.5|1417.5|1415.5|1413.5|1411.5|27
1762337100000|2025-11-05 10:05:00|1414.25|1412.25|1414|1412|1415|1413|1411.5|1409.5|15
1762337400000|2025-11-05 10:10:00|1413.75|1411.75|1413|1411|1414.25|1412.25|1412.5|1410.5|3
1762337700000|2025-11-05 10:15:00|1412.75|1410.75|1416|1414|1416|1414|1411.5|1409.5|14
1762338000000|2025-11-05 10:20:00|1416.5|1414.5|1417|1415|1417|1415|1415.5|1413.5|9
1762338300000|2025-11-05 10:25:00|1416.75|1414.75|1416.5|1414.5|1417|1415|1416.5|1414.5|0
1762338600000|2025-11-05 10:30:00|1416.25|1414.25|1416.25|1414.25|1418.25|1415.75|1416|1413.25|4
1762338900000|2025-11-05 10:35:00|1416.5|1414.5|1416.25|1414.25|1417.25|1415.25|1416|1414|2
1762339200000|2025-11-05 10:40:00|1416|1414|1417.5|1415.5|1417.5|1415.5|1414.75|1412.75|9
1762339500000|2025-11-05 10:45:00|1416.75|1414.75|1417.5|1415.5|1417.5|1415.5|1416|1414|2
1762339800000|2025-11-05 10:50:00|1417.75|1415.75|1413.25|1411.25|1417.75|1415.75|1412.75|1410.75|4
1762340100000|2025-11-05 10:55:00|1413|1411|1410.75|1408.75|1413|1411|1410|1408|9
1762340400000|2025-11-05 11:00:00|1410.5|1408.5|1412.25|1410.25|1413|1411|1409.25|1407.25|8
1762340700000|2025-11-05 11:05:00|1412.5|1410.5|1409.25|1407.25|1412.5|1410.5|1409|1407|8
1762341000000|2025-11-05 11:10:00|1409.5|1407.5|1409.5|1407.5|1411|1409|1409.25|1407.25|6
1762341300000|2025-11-05 11:15:00|1409.25|1407.25|1410.5|1408.5|1411|1409|1409|1407|12
1762341600000|2025-11-05 11:20:00|1410.75|1408.75|1410.25|1408.25|1411|1409|1410|1408|2
1762341900000|2025-11-05 11:25:00|1410.5|1408.5|1409|1407|1411|1409|1408.5|1406.5|18
1762342200000|2025-11-05 11:30:00|1409.25|1407.25|1408.75|1406.75|1410.25|1408.25|1408.75|1406.75|3
1762342500000|2025-11-05 11:35:00|1408.5|1406.5|1411.25|1409.25|1411.5|1409.5|1408|1406|8
1762342800000|2025-11-05 11:40:00|1411.5|1409.5|1412|1410|1413.75|1411.75|1410.75|1408.75|17
1762343100000|2025-11-05 11:45:00|1411.75|1409.75|1416.25|1414.25|1416.5|1414.5|1411.75|1409.75|7
1762343400000|2025-11-05 11:50:00|1417|1415|1416.25|1414.25|1418.5|1416.5|1415.75|1413.75|14
1762343700000|2025-11-05 11:55:00|1416.5|1414.5|1417|1415|1417.75|1415.75|1415.75|1413.75|3
1762344000000|2025-11-05 12:00:00|1416.25|1414.25|1411.75|1409.75|1416.5|1414.5|1411.25|1409.25|8
1762344300000|2025-11-05 12:05:00|1412|1410|1414.25|1412.25|1414.25|1412.25|1411.75|1409.75|3
1762344600000|2025-11-05 12:10:00|1413.75|1411.75|1412.5|1410.5|1414|1412|1410.5|1408.5|6
1762344900000|2025-11-05 12:15:00|1412.75|1410.75|1413.5|1411.5|1414.5|1412.5|1412.25|1410.25|5
1762345200000|2025-11-05 12:20:00|1413.25|1411.25|1413|1411|1414.25|1412.25|1412.5|1410.5|3
1762345500000|2025-11-05 12:25:00|1413.25|1411.25|1413|1411|1413.75|1411.75|1412.25|1410.25|4
1762345800000|2025-11-05 12:30:00|1413.25|1411.25|1412.75|1410.75|1413.75|1411.75|1412.75|1410.75|4
1762346100000|2025-11-05 12:35:00|1413|1411|1412.75|1410.75|1413.5|1411.5|1411.5|1409.5|3
1762346400000|2025-11-05 12:40:00|1412.5|1410.5|1414|1412|1414|1412|1412.25|1410.25|11
1762346700000|2025-11-05 12:45:00|1414.5|1412.5|1416.75|1414.75|1419.75|1417.75|1414.5|1412.5|24
1762347000000|2025-11-05 12:50:00|1417|1415|1417.5|1415.5|1418|1416|1417|1415|3
1762347300000|2025-11-05 12:55:00|1417.75|1415.75|1422|1420|1422.25|1420.25|1417.5|1415.5|11
1762347600000|2025-11-05 13:00:00|1422.5|1420.5|1429|1427|1429.75|1427.75|1422.5|1420.5|43
1762347900000|2025-11-05 13:05:00|1428.75|1426.75|1432.75|1430.75|1433.75|1431.75|1428.5|1426.5|21
1762348200000|2025-11-05 13:10:00|1431.75|1429.75|1433.25|1431.25|1434.75|1432.75|1430|1428|55
1762348500000|2025-11-05 13:15:00|1433.5|1431.5|1431.5|1429.5|1433.5|1431.5|1427.5|1425.5|30
1762348800000|2025-11-05 13:20:00|1432|1430|1440|1438|1440|1438|1432|1430|48
1762349100000|2025-11-05 13:25:00|1440.5|1438.5|1439.75|1437.75|1441.5|1439.5|1439.75|1437.75|35
1762349400000|2025-11-05 13:30:00|1440.25|1438.25|1439.25|1437.25|1442.5|1440.5|1439|1437|51
1762349700000|2025-11-05 13:35:00|1439.5|1437.5|1442.75|1440.75|1443.5|1441.5|1438.25|1436.25|18
1762350000000|2025-11-05 13:40:00|1442.5|1440.5|1444.25|1442.25|1446|1444|1441.25|1439.25|32
1762350300000|2025-11-05 13:45:00|1444.5|1442.5|1445.75|1443.75|1449|1447|1444.5|1442.5|58
1762350600000|2025-11-05 13:50:00|1445.5|1443.5|1449.25|1447.25|1450|1448|1445.25|1443.25|25
1762350900000|2025-11-05 13:55:00|1449|1447|1449.25|1447.25|1450.5|1448.5|1447.5|1445.5|43
1762351200000|2025-11-05 14:00:00|1449|1447|1445|1443|1449.75|1447.75|1444|1442|51
1762351500000|2025-11-05 14:05:00|1444.75|1442.75|1442.75|1440.75|1447.5|1445.5|1442.75|1440.75|23
1762351800000|2025-11-05 14:10:00|1442|1440|1443|1441|1443.5|1441.5|1440.5|1438.5|47
1762352100000|2025-11-05 14:15:00|1442.75|1440.75|1439.5|1437.5|1443|1441|1438|1436|34
1762352400000|2025-11-05 14:20:00|1438.75|1436.75|1441.75|1439.75|1442.75|1440.75|1438|1436|27
1762352700000|2025-11-05 14:25:00|1441.5|1439.5|1440|1438|1442.5|1440.5|1440|1438|12
1762353000000|2025-11-05 14:30:00|1439.5|1437.5|1443.75|1441.75|1446|1444|1437.75|1435.75|96
1762353300000|2025-11-05 14:35:00|1444|1442|1447.75|1445.75|1450|1448|1443.25|1441.25|91
1762353600000|2025-11-05 14:40:00|1448|1446|1445.25|1443.25|1449.5|1447.5|1445|1443|49
1762353900000|2025-11-05 14:45:00|1445|1443|1440.75|1438.75|1445.5|1443.5|1440|1438|33
1762354200000|2025-11-05 14:50:00|1440.5|1438.5|1444.25|1442.25|1445.5|1443.5|1440.25|1438.25|18
1762354500000|2025-11-05 14:55:00|1444|1442|1444.75|1442.75|1445.5|1443.5|1442.25|1440.25|18
1762354800000|2025-11-05 15:00:00|1444.5|1442.5|1439.25|1437.25|1444.5|1442.5|1437|1435|77
1762355100000|2025-11-05 15:05:00|1439|1437|1440.25|1438.25|1444.25|1442.25|1438|1436|17
1762355400000|2025-11-05 15:10:00|1440.5|1438.5|1436.5|1434.5|1440.5|1438.5|1434.25|1432.25|23
1762355700000|2025-11-05 15:15:00|1436.75|1434.75|1432.5|1430.5|1436.75|1434.75|1432.5|1430.5|43
1762356000000|2025-11-05 15:20:00|1432.75|1430.75|1435.75|1433.75|1435.75|1433.75|1432.25|1430.25|23
1762356300000|2025-11-05 15:25:00|1435.5|1433.5|1442|1440|1442.75|1440.75|1435.25|1433.25|29
1762356600000|2025-11-05 15:30:00|1441.75|1439.75|1445.75|1443.75|1446.75|1444.75|1441.25|1439.25|42
1762356900000|2025-11-05 15:35:00|1445.5|1443.5|1447.75|1445.75|1449|1447|1444.75|1442.75|34
1762357200000|2025-11-05 15:40:00|1448|1446|1450|1448|1451.75|1449.75|1447.5|1445.5|43
1762357500000|2025-11-05 15:45:00|1449.25|1447.25|1448.5|1446.5|1449.25|1447.25|1447.5|1445.5|41
1762357800000|2025-11-05 15:50:00|1448.25|1446.25|1450|1448|1450.5|1448.5|1448.25|1446.25|32
1762358100000|2025-11-05 15:55:00|1449.75|1447.75|1452.5|1450.5|1452.5|1450.5|1448|1446|49
1762358400000|2025-11-05 16:00:00|1452.75|1450.75|1454.5|1452.5|1456|1454|1452.75|1450.75|71
1762358700000|2025-11-05 16:05:00|1454.25|1452.25|1455.5|1453.5|1456|1454|1452.25|1450.25|29
1762359000000|2025-11-05 16:10:00|1455|1453|1450|1448|1455.5|1453.5|1450|1448|74
1762359300000|2025-11-05 16:15:00|1449.75|1447.75|1448.5|1446.5|1450|1448|1447.75|1445.75|32
1762359600000|2025-11-05 16:20:00|1448.25|1446.25|1448.5|1446.5|1449|1447|1447|1445|23
1762359900000|2025-11-05 16:25:00|1448.75|1446.75|1451|1449|1451.75|1449.75|1448.75|1446.75|23
1762360200000|2025-11-05 16:30:00|1451.25|1449.25|1448.25|1446.25|1453|1451|1448|1446|16
1762360500000|2025-11-05 16:35:00|1448|1446|1452.25|1450.25|1452.25|1450.25|1447.75|1445.75|23
1762360800000|2025-11-05 16:40:00|1452.5|1450.5|1452|1450|1454|1452|1451.5|1449.5|34
1762361100000|2025-11-05 16:45:00|1451.5|1449.5|1451|1449|1454|1452|1450.25|1448.25|22
1762361400000|2025-11-05 16:50:00|1451.25|1449.25|1453|1451|1454.75|1452.75|1450.75|1448.75|13
1762361700000|2025-11-05 16:55:00|1452.75|1450.75|1453|1451|1454.5|1452.5|1452.75|1450.75|20
1762362000000|2025-11-05 17:00:00|1452.75|1450.75|1451.5|1449.5|1454|1452|1451.5|1449.5|8
1762362300000|2025-11-05 17:05:00|1451.75|1449.75|1449.25|1447.25|1452.25|1450.25|1448.5|1446.5|19
1762362600000|2025-11-05 17:10:00|1449|1447|1448.75|1446.75|1450.5|1448.5|1448.5|1446.5|16
1762362900000|2025-11-05 17:15:00|1449|1447|1449.25|1447.25|1451|1449|1448.75|1446.75|15
1762363200000|2025-11-05 17:20:00|1449|1447|1448.5|1446.5|1450.25|1448.25|1447.5|1445.5|21
1762363500000|2025-11-05 17:25:00|1448.75|1446.75|1452.25|1450.25|1452.5|1450.5|1448.75|1446.75|27
1762363800000|2025-11-05 17:30:00|1452|1450|1452.5|1450.5|1452.75|1450.75|1451|1449|24
1762364100000|2025-11-05 17:35:00|1452.25|1450.25|1451.75|1449.75|1453.25|1451.25|1451.5|1449.5|46
1762364400000|2025-11-05 17:40:00|1451.25|1449.25|1454.25|1452.25|1455|1453|1451|1449|43
1762364700000|2025-11-05 17:45:00|1454|1452|1449|1447|1454|1452|1449|1447|62
1762365000000|2025-11-05 17:50:00|1449.25|1447.25|1449.75|1447.75|1450.5|1448.5|1449|1447|34
1762365300000|2025-11-05 17:55:00|1450.25|1448.25|1451.5|1449.5|1452.25|1450.25|1450|1448|348
1762365600000|2025-11-05 18:00:00|1451.25|1449.25|1448.75|1446.75|1452.25|1450.25|1448.5|1446.5|27
1762365900000|2025-11-05 18:05:00|1449|1447|1449.5|1447.5|1450|1448|1448.5|1446.5|17
1762366200000|2025-11-05 18:10:00|1449|1447|1449|1447|1450|1448|1449|1447|14
1762366500000|2025-11-05 18:15:00|1448.75|1446.75|1451|1449|1451.75|1449.75|1448.5|1446.5|14
1762366800000|2025-11-05 18:20:00|1450.5|1448.5|1448|1446|1451|1449|1448|1446|9
1762367100000|2025-11-05 18:25:00|1448.5|1446.5|1448.5|1446.5|1448.5|1446.5|1447|1445|13
1762367400000|2025-11-05 18:30:00|1448.25|1446.25|1446|1444|1448.25|1446.25|1445.5|1443.5|9
1762367700000|2025-11-05 18:35:00|1446.25|1444.25|1447.5|1445.5|1447.5|1445.5|1445.75|1443.75|100
1762368000000|2025-11-05 18:40:00|1447.25|1445.25|1450|1448|1450.75|1448.75|1447|1445|22
1762368300000|2025-11-05 18:45:00|1450.25|1448.25|1450.25|1448.25|1450.5|1448.5|1449.5|1447.5|4
1762368600000|2025-11-05 18:50:00|1450.5|1448.5|1450.5|1448.5|1451|1449|1450|1448|16
1762368900000|2025-11-05 18:55:00|1450.25|1448.25|1450|1448|1450.5|1448.5|1449.75|1447.75|4
1762369200000|2025-11-05 19:00:00|1450.25|1448.25|1450.5|1448.5|1450.75|1448.75|1450|1448|10
1762369500000|2025-11-05 19:05:00|1450.75|1448.75|1448|1446|1451|1449|1448|1446|2
1762369800000|2025-11-05 19:10:00|1448.25|1446.25|1449|1447|1449|1447|1448.25|1446.25|1
1762370100000|2025-11-05 19:15:00|1448.75|1446.75|1451|1449|1451|1449|1448.75|1446.75|9
1762370400000|2025-11-05 19:20:00|1450.75|1448.75|1450.75|1448.75|1451|1449|1450.75|1448.75|0
1762370700000|2025-11-05 19:25:00|1451|1449|1450|1448|1451|1449|1450|1448|4
1762371000000|2025-11-05 19:30:00|1450.25|1448.25|1449|1447|1450.75|1448.75|1449|1447|3
1762371300000|2025-11-05 19:35:00|1450|1448|1450|1448|1450.5|1448.5|1449.75|1447.75|7
1762371600000|2025-11-05 19:40:00|1449.75|1447.75|1449.5|1447.5|1450.5|1448.5|1449.25|1447.25|4
1762371900000|2025-11-05 19:45:00|1449.25|1447.25|1449.25|1447.25|1450|1448|1449|1447|3
1762372200000|2025-11-05 19:50:00|1449.5|1447.5|1450|1448|1450.25|1448.25|1449.5|1447.5|0
1762372500000|2025-11-05 19:55:00|1449.75|1447.75|1451.25|1449.25|1451.5|1449.5|1449.75|1447.75|7
1762372800000|2025-11-05 20:00:00|1451.5|1449.5|1452.5|1450.5|1452.75|1450.75|1451.25|1449.25|4
1762373100000|2025-11-05 20:05:00|1452.75|1450.75|1453.75|1451.75|1453.75|1451.75|1452.5|1450.5|5
1762373400000|2025-11-05 20:10:00|1454|1452|1454|1452|1454|1452|1453.5|1451.5|5
1762373700000|2025-11-05 20:15:00|1453.75|1451.75|1453.5|1451.5|1454.75|1452.75|1453.25|1451.25|13
1762374000000|2025-11-05 20:20:00|1453.75|1451.75|1453.25|1451.25|1454|1452|1453.25|1451.25|13
1762374300000|2025-11-05 20:25:00|1453|1451|1452.5|1450.5|1453.25|1451.25|1452.5|1450.5|3
1762374600000|2025-11-05 20:30:00|1452.75|1450.75|1452.5|1450.5|1453|1451|1452.5|1450.5|0
1762374900000|2025-11-05 20:35:00|1452.75|1450.75|1452|1450|1453|1451|1452|1450|3
1762375200000|2025-11-05 20:40:00|1451.75|1449.75|1450.5|1448.5|1452|1450|1450.5|1448.5|7
1762375500000|2025-11-05 20:45:00|1450.75|1448.75|1449|1447|1450.75|1448.75|1448.5|1446.5|6
1762375800000|2025-11-05 20:50:00|1448.5|1446.5|1449.5|1447.5|1449.5|1447.5|1448.25|1446.25|3
1762376100000|2025-11-05 20:55:00|1449.25|1447.25|1448|1446|1449.75|1447.75|1448|1446|12
1762376400000|2025-11-05 21:00:00|1448.5|1446.5|1448|1446|1449|1447|1447.75|1445.75|14
1762376700000|2025-11-05 21:05:00|1447.75|1445.75|1446.5|1444.5|1448|1446|1446.5|1444.5|9
1762377000000|2025-11-05 21:10:00|1446.25|1444.25|1445.5|1443.5|1446.25|1444.25|1445.25|1443.25|3
1762377300000|2025-11-05 21:15:00|1446|1444|1445.5|1443.5|1446|1444|1445.5|1443.5|4
1762377600000|2025-11-05 21:20:00|1445.25|1443.25|1445.25|1443.25|1445.25|1443.25|1444.5|1442.5|5
1762377900000|2025-11-05 21:25:00|1445|1443|1444.25|1442.25|1445|1443|1444|1442|1
1762378200000|2025-11-05 21:30:00|1444.5|1442.5|1444.5|1442.5|1444.5|1442.5|1444.25|1442.25|0
1762378500000|2025-11-05 21:35:00|1444.25|1442.25|1445.25|1443.25|1445.25|1443.25|1444.25|1442.25|2
1762378800000|2025-11-05 21:40:00|1444.75|1442.75|1444.5|1442.5|1444.75|1442.75|1444.25|1442.25|8
1762379100000|2025-11-05 21:45:00|1444.25|1442.25|1444.75|1442.75|1445.5|1443.5|1444.25|1442.25|3
1762379400000|2025-11-05 21:50:00|1444.5|1442.5|1441|1439|1444.5|1442.5|1440.75|1438.75|12
1762379700000|2025-11-05 21:55:00|1441.25|1439.25|1442.25|1440.25|1442.5|1440.5|1440.75|1438.75|6
1762383600000|2025-11-05 23:00:00|1447|1447|1442.75|1437.75|1447|1447|1442.75|1437.75|1
1762383900000|2025-11-05 23:05:00|1440.75|1438.75|1437|1435|1440.75|1438.75|1437|1434.75|6
1762384200000|2025-11-05 23:10:00|1438.25|1433.25|1435.25|1430.25|1438.25|1435.5|1434|1430|5
1762384500000|2025-11-05 23:15:00|1435|1430|1438|1433|1439.75|1436.5|1432.75|1430|13
1762384800000|2025-11-05 23:20:00|1437.75|1432.75|1433.75|1431.75|1437.75|1433.75|1433.75|1430.75|1
1762385100000|2025-11-05 23:25:00|1434|1432|1434.75|1432.75|1435.25|1433.25|1433.25|1431.25|15
1762385400000|2025-11-05 23:30:00|1435|1433|1436.75|1434.75|1437.25|1434.75|1434.5|1431.25|10
1762385700000|2025-11-05 23:35:00|1437|1435|1437.75|1435.75|1439.75|1437.5|1436.75|1433.75|10
1762386000000|2025-11-05 23:40:00|1437.5|1435.5|1434.75|1432.75|1437.75|1435.75|1434.75|1432.75|1
1762386300000|2025-11-05 23:45:00|1435|1433|1438.75|1433.75|1438.75|1435|1434.75|1432.75|9
1762386600000|2025-11-05 23:50:00|1437.5|1435.5|1438.75|1433.75|1439.25|1435.5|1436|1433.5|1
1762386900000|2025-11-05 23:55:00|1438.5|1433.5|1436.5|1434.5|1438.75|1434.75|1436|1432.75|0
1762387200000|2025-11-06 00:00:00|1437|1435|1434.5|1432.5|1437|1435|1432.25|1430.25|19
1762387500000|2025-11-06 00:05:00|1434.75|1432.75|1434.75|1432.75|1434.75|1432.75|1433.75|1431.75|3
1762387800000|2025-11-06 00:10:00|1435|1433|1436|1434|1437.75|1434|1432.75|1430.75|8
1762388100000|2025-11-06 00:15:00|1437.75|1432.75|1437.25|1432.25|1438.75|1435.5|1436|1432.25|4
1762388400000|2025-11-06 00:20:00|1437|1432|1434|1432|1437|1432.5|1433.5|1429.75|1
1762388700000|2025-11-06 00:25:00|1434.25|1432.25|1436.25|1431.25|1436.25|1433.5|1433.75|1431.25|8
1762389000000|2025-11-06 00:30:00|1434.5|1432.5|1434.25|1429.25|1435.75|1432.5|1432.25|1429.25|2
1762389300000|2025-11-06 00:35:00|1432.5|1430.5|1436.25|1431.25|1436.75|1433|1432.5|1430.25|4
1762389600000|2025-11-06 00:40:00|1436|1431|1434|1432|1436.25|1432.25|1433|1431|2
1762389900000|2025-11-06 00:45:00|1433.75|1431.75|1434|1432|1436|1434|1433.75|1431.75|2
1762390200000|2025-11-06 00:50:00|1433.5|1431.5|1433.5|1431.5|1434.5|1432.5|1433.25|1431.25|4
1762390500000|2025-11-06 00:55:00|1434|1432|1435|1433|1435|1433|1433.5|1431.5|5
1762390800000|2025-11-06 01:00:00|1436|1431|1427.5|1425.5|1436|1432|1427.5|1423.75|34
1762391100000|2025-11-06 01:05:00|1428.75|1423.75|1425.75|1423.75|1428.75|1425.75|1423.5|1421.5|19
1762391400000|2025-11-06 01:10:00|1425.5|1423.5|1425.5|1423.5|1425.75|1423.75|1423.75|1421.75|16
1762391700000|2025-11-06 01:15:00|1425.75|1423.75|1425.5|1423.5|1427.5|1425.5|1425|1423|6
1762392000000|2025-11-06 01:20:00|1425.75|1423.75|1428.25|1426.25|1430.25|1427.25|1425.25|1423.25|3
1762392300000|2025-11-06 01:25:00|1427.75|1425.75|1425|1423|1427.75|1425.75|1424.75|1422.75|2
1762392600000|2025-11-06 01:30:00|1424.75|1422.75|1427.75|1425.75|1428.75|1425.75|1424.75|1421.75|4
1762392900000|2025-11-06 01:35:00|1428.5|1426.5|1428.25|1426.25|1429.75|1427.5|1428.25|1424.75|3
1762393200000|2025-11-06 01:40:00|1428|1426|1427.5|1425.5|1428.25|1426.25|1427.25|1425.25|0
1762393500000|2025-11-06 01:45:00|1427.25|1425.25|1427.75|1425.75|1428|1426|1427.25|1425.25|0
1762393800000|2025-11-06 01:50:00|1428|1426|1428.75|1426.75|1429.25|1427.25|1427.25|1425.25|2
1762394100000|2025-11-06 01:55:00|1428.5|1426.5|1429|1427|1429.5|1427.5|1428.25|1426.25|1
1762394400000|2025-11-06 02:00:00|1429.25|1427.25|1429.25|1427.25|1430.75|1427.5|1427.5|1423.75|1
1762394700000|2025-11-06 02:05:00|1429|1427|1431|1429|1431|1429|1428.75|1426.75|1
1762395000000|2025-11-06 02:10:00|1430.75|1428.75|1430.25|1428.25|1431|1429|1429.75|1427.75|1
1762395300000|2025-11-06 02:15:00|1430.5|1428.5|1430.75|1428.75|1431.25|1429.25|1430.25|1428.25|1
1762395600000|2025-11-06 02:20:00|1430.5|1428.5|1431.25|1429.25|1431.25|1429.25|1430.5|1428.5|1
1762395900000|2025-11-06 02:25:00|1431|1429|1431.5|1429.5|1431.5|1429.5|1431|1429|0
1762396200000|2025-11-06 02:30:00|1432.25|1430.25|1435.75|1433.75|1436.5|1434.5|1432.25|1430.25|13
1762396500000|2025-11-06 02:35:00|1435.5|1433.5|1436|1434|1436.5|1434.5|1435|1433|1
1762396800000|2025-11-06 02:40:00|1436.25|1434.25|1436.75|1434.75|1438.75|1436|1436.25|1433.75|3
1762397100000|2025-11-06 02:45:00|1436.5|1434.5|1436.75|1434.75|1437.75|1434.75|1434.5|1432.5|3
1762397400000|2025-11-06 02:50:00|1436.5|1434.5|1437.75|1435.75|1438|1436|1436.5|1434.5|3
1762397700000|2025-11-06 02:55:00|1437.25|1435.25|1437.75|1435.75|1438|1436|1437.25|1435.25|7
1762398000000|2025-11-06 03:00:00|1438|1436|1437|1435|1438.25|1436.25|1437|1435|3
1762398300000|2025-11-06 03:05:00|1437.25|1435.25|1436|1434|1437.25|1435.25|1435.25|1433.25|6
1762398600000|2025-11-06 03:10:00|1436.25|1434.25|1437.5|1435.5|1438.25|1436.25|1436.25|1434.25|7
1762398900000|2025-11-06 03:15:00|1437.75|1435.75|1439.5|1437.5|1439.5|1437.5|1437|1435|9
1762399200000|2025-11-06 03:20:00|1439.75|1437.75|1443.25|1441.25|1443.25|1441.25|1439.5|1437.5|8
1762399500000|2025-11-06 03:25:00|1443.5|1441.5|1443|1441|1443.5|1441.5|1442|1440|5
1762399800000|2025-11-06 03:30:00|1443.25|1441.25|1446.75|1444.75|1447|1445|1443.25|1441.25|14
1762400100000|2025-11-06 03:35:00|1447|1445|1447.25|1445.25|1447.75|1445.75|1445|1443|4
1762400400000|2025-11-06 03:40:00|1446.75|1444.75|1445.75|1443.75|1448|1446|1445.25|1443.25|7
1762400700000|2025-11-06 03:45:00|1445.5|1443.5|1445|1443|1445.75|1443.75|1444.25|1442.25|1
1762401000000|2025-11-06 03:50:00|1445.25|1443.25|1444.75|1442.75|1445.75|1443.75|1444.25|1442.25|11
1762401300000|2025-11-06 03:55:00|1445|1443|1447.25|1445.25|1447.25|1445.25|1445|1443|3
1762401600000|2025-11-06 04:00:00|1447|1445|1446.75|1444.75|1447.75|1445.75|1445.75|1443.75|8
1762401900000|2025-11-06 04:05:00|1446.5|1444.5|1447.5|1445.5|1448.75|1445.75|1446.5|1443.75|0
1762402200000|2025-11-06 04:10:00|1447.25|1445.25|1441.75|1439.75|1447.75|1445.75|1441.75|1439.75|28
1762402500000|2025-11-06 04:15:00|1442|1440|1440.25|1438.25|1444.25|1441|1440.25|1438.25|10
1762402800000|2025-11-06 04:20:00|1440|1438|1440.25|1438.25|1442.25|1438.5|1439.75|1437.25|0
1762403100000|2025-11-06 04:25:00|1440.5|1438.5|1439.75|1437.75|1440.5|1438.5|1438.75|1436.75|9
1762403400000|2025-11-06 04:30:00|1439.5|1437.5|1439.5|1437.5|1439.75|1437.75|1439|1437|1
1762403700000|2025-11-06 04:35:00|1439.75|1437.75|1439.75|1437.75|1440|1438|1438.5|1436.5|9
1762404000000|2025-11-06 04:40:00|1440|1438|1441|1439|1442|1440|1439.75|1437.75|1
1762404300000|2025-11-06 04:45:00|1441.25|1439.25|1440.75|1438.75|1441.75|1439.75|1440.5|1438.5|2
1762404600000|2025-11-06 04:50:00|1441|1439|1440.75|1438.75|1441.25|1439.25|1440.75|1438.75|0
1762404900000|2025-11-06 04:55:00|1441|1439|1441.75|1439.75|1442.75|1440.75|1440.75|1438.75|9
1762405200000|2025-11-06 05:00:00|1441.5|1439.5|1443.25|1441.25|1443.25|1441.25|1441.5|1439.5|1
1762405500000|2025-11-06 05:05:00|1443|1441|1441.75|1439.75|1444.25|1441.25|1441.5|1437.75|1
1762405800000|2025-11-06 05:10:00|1441.5|1439.5|1442.25|1440.25|1443.75|1440.5|1441.5|1438.75|0
1762406100000|2025-11-06 05:15:00|1442|1440|1442.75|1440.75|1442.75|1440.75|1442|1440|0
1762406400000|2025-11-06 05:20:00|1442.5|1440.5|1443.75|1441.75|1443.75|1441.75|1442.5|1440.5|0
1762406700000|2025-11-06 05:25:00|1443.5|1441.5|1442.75|1440.75|1444|1442|1442.75|1440.75|4
1762407000000|2025-11-06 05:30:00|1442.5|1440.5|1442|1440|1443|1441|1441.5|1439.5|2
1762407300000|2025-11-06 05:35:00|1442.25|1440.25|1441.25|1439.25|1443.25|1440.25|1439.25|1437.25|10
1762407600000|2025-11-06 05:40:00|1441|1439|1441.25|1439.25|1441.5|1439.5|1440.5|1438.5|10
1762407900000|2025-11-06 05:45:00|1441.5|1439.5|1443.25|1441.25|1443.25|1441.25|1441.5|1439.5|2
1762408200000|2025-11-06 05:50:00|1442.25|1440.25|1441.25|1439.25|1442.25|1440.25|1440.75|1438.75|3
1762408500000|2025-11-06 05:55:00|1441|1439|1444.25|1439.25|1444.25|1441|1440.5|1438.5|1
1762408800000|2025-11-06 06:00:00|1442.25|1440.25|1443.5|1441.5|1444|1442|1442|1438.25|5
1762409100000|2025-11-06 06:05:00|1444|1442|1443|1441|1444.25|1442|1442|1439.25|5
1762409400000|2025-11-06 06:10:00|1444.75|1439.75|1443|1441|1445.25|1441.5|1442.75|1439.25|0
1762409700000|2025-11-06 06:15:00|1444.75|1439.75|1443|1441|1444.75|1441.25|1442.5|1439.75|1
1762410000000|2025-11-06 06:20:00|1442.5|1440.5|1452.25|1447.25|1452.25|1449|1442.5|1439.25|40
1762410300000|2025-11-06 06:25:00|1450.5|1448.5|1451|1449|1453.25|1450.25|1450.5|1447.25|5
1762410600000|2025-11-06 06:30:00|1451.5|1449.5|1451|1449|1452.75|1449.5|1450.5|1447.75|1
1762410900000|2025-11-06 06:35:00|1451.75|1449.75|1449.75|1447.75|1452|1450|1449.75|1447.75|7
1762411200000|2025-11-06 06:40:00|1450|1448|1448|1446|1450|1448|1448|1446|3
1762411500000|2025-11-06 06:45:00|1447.75|1445.75|1449|1447|1449|1447|1445.5|1443.5|14
1762411800000|2025-11-06 06:50:00|1448.75|1446.75|1450|1448|1450.5|1448.5|1448.75|1446.75|2
1762412100000|2025-11-06 06:55:00|1450.25|1448.25|1454.25|1449.25|1454.25|1452|1449.75|1447.75|10
1762412400000|2025-11-06 07:00:00|1452.5|1450.5|1457.25|1455.25|1457.75|1455.75|1452.5|1449.25|19
1762412700000|2025-11-06 07:05:00|1457|1455|1457.25|1455.25|1457.5|1455.5|1456.5|1454.5|3
1762413000000|2025-11-06 07:10:00|1457.5|1455.5|1457|1455|1457.75|1455.75|1456.75|1454.75|0
1762413300000|2025-11-06 07:15:00|1457.25|1455.25|1456.5|1454.5|1457.75|1455.75|1456|1454|13
1762413600000|2025-11-06 07:20:00|1457.25|1455.25|1456.5|1454.5|1459.75|1457.75|1456.5|1454.5|15
1762413900000|2025-11-06 07:25:00|1457.75|1455.75|1455.25|1453.25|1458.25|1456.25|1455.25|1453.25|9
1762414200000|2025-11-06 07:30:00|1455.5|1453.5|1455.25|1453.25|1456.75|1454.75|1453.25|1451.25|6
1762414500000|2025-11-06 07:35:00|1455.5|1453.5|1456.75|1454.75|1457.75|1455.75|1455.25|1453.25|4
1762414800000|2025-11-06 07:40:00|1456.5|1454.5|1454.5|1452.5|1456.5|1454.5|1454|1452|6
1762415100000|2025-11-06 07:45:00|1454.75|1452.75|1458.5|1456.5|1458.5|1456.5|1454|1452|4
1762415400000|2025-11-06 07:50:00|1458.75|1456.75|1456|1454|1459.75|1457.75|1455.75|1453.75|4
1762415700000|2025-11-06 07:55:00|1455.75|1453.75|1455.25|1453.25|1455.75|1453.75|1453.75|1451.75|4
1762416000000|2025-11-06 08:00:00|1455|1453|1454.5|1452.5|1455.5|1453.5|1453|1451|22
1762416300000|2025-11-06 08:05:00|1456|1454|1455.25|1453.25|1456|1454|1453.75|1451.75|3
1762416600000|2025-11-06 08:10:00|1455.5|1453.5|1456.75|1454.75|1458.5|1456.5|1455.25|1453.25|16
1762416900000|2025-11-06 08:15:00|1457|1455|1459.5|1457.5|1460.25|1458.25|1456.75|1454.75|18
1762417200000|2025-11-06 08:20:00|1459.75|1457.75|1461.75|1459.75|1462.25|1460.25|1458.5|1456.5|20
1762417500000|2025-11-06 08:25:00|1461.5|1459.5|1462.25|1460.25|1463.5|1461.5|1459.75|1457.75|11
1762417800000|2025-11-06 08:30:00|1462.5|1460.5|1459.75|1457.75|1463.5|1461.5|1459.75|1457.75|7
1762418100000|2025-11-06 08:35:00|1459.5|1457.5|1459|1457|1460.25|1458.25|1458.75|1456.75|4
1762418400000|2025-11-06 08:40:00|1459.25|1457.25|1458.5|1456.5|1460.75|1457.5|1458.25|1455.75|3
1762418700000|2025-11-06 08:45:00|1458.75|1456.75|1460.75|1458.75|1461.25|1459.25|1458.75|1456.75|0
1762419000000|2025-11-06 08:50:00|1461|1459|1460.75|1458.75|1462.25|1460.25|1460.5|1458.5|3
1762419300000|2025-11-06 08:55:00|1460.5|1458.5|1461.75|1459.75|1462.25|1460.25|1460.5|1458.5|5
1762419600000|2025-11-06 09:00:00|1461.5|1459.5|1459.5|1457.5|1462.75|1459.75|1459.25|1456.25|3
1762419900000|2025-11-06 09:05:00|1459.75|1457.75|1460.5|1458.5|1461.25|1459.25|1459.5|1457.5|2
1762420200000|2025-11-06 09:10:00|1460.75|1458.75|1460.75|1458.75|1461.25|1459.25|1460|1458|5
1762420500000|2025-11-06 09:15:00|1460|1458|1458.75|1456.75|1461|1459|1458.5|1456.5|17
1762420800000|2025-11-06 09:20:00|1459|1457|1458.5|1456.5|1460.75|1458.75|1457.75|1455.75|15
1762421100000|2025-11-06 09:25:00|1458.25|1456.25|1457.25|1455.25|1458.25|1456.25|1456|1454|17
1762421400000|2025-11-06 09:30:00|1455.5|1453.5|1455.75|1453.75|1456|1454|1455.5|1453.5|2
1762421700000|2025-11-06 09:35:00|1455.5|1453.5|1455.5|1453.5|1455.75|1453.75|1454|1452|10
1762422000000|2025-11-06 09:40:00|1455|1453|1456|1454|1456.5|1454.5|1454.25|1452.25|9
1762422300000|2025-11-06 09:45:00|1456.25|1454.25|1452.5|1450.5|1456.25|1454.25|1451.5|1449.5|16
1762422600000|2025-11-06 09:50:00|1452.25|1450.25|1451.5|1449.5|1452.5|1450.5|1451.25|1449.25|8
1762422900000|2025-11-06 09:55:00|1451.25|1449.25|1449|1447|1451.5|1449.5|1448.75|1446.75|13
1762423200000|2025-11-06 10:00:00|1449.25|1447.25|1442.75|1440.75|1450|1448|1441.25|1439.25|30
1762423500000|2025-11-06 10:05:00|1442.5|1440.5|1441.75|1439.75|1445|1443|1441.75|1439.75|19
1762423800000|2025-11-06 10:10:00|1441.5|1439.5|1443.75|1441.75|1443.75|1441.75|1439.5|1437.5|17
1762424100000|2025-11-06 10:15:00|1444|1442|1440.5|1438.5|1444|1442|1439.75|1437.75|16
1762424400000|2025-11-06 10:20:00|1440.75|1438.75|1441|1439|1442.5|1440.5|1440|1438|13
1762424700000|2025-11-06 10:25:00|1440.75|1438.75|1440.25|1438.25|1440.75|1438.75|1439.5|1437.5|4
1762425000000|2025-11-06 10:30:00|1439.75|1437.75|1440.25|1438.25|1441|1439|1438.75|1436.75|12
1762425300000|2025-11-06 10:35:00|1440|1438|1439.25|1437.25|1442.25|1439|1439.25|1437.25|8
1762425600000|2025-11-06 10:40:00|1439.5|1437.5|1439.25|1437.25|1440.5|1438.5|1439|1437|29
1762425900000|2025-11-06 10:45:00|1439|1437|1435.75|1433.75|1439|1437|1435|1433|16
1762426200000|2025-11-06 10:50:00|1436|1434|1437|1435|1437|1435|1435.5|1433.5|20
1762426500000|2025-11-06 10:55:00|1437.25|1435.25|1436.5|1434.5|1437.25|1435.25|1435.75|1433.75|13
1762426800000|2025-11-06 11:00:00|1437|1435|1437.75|1435.75|1438.25|1436.25|1436.5|1434.5|8
1762427100000|2025-11-06 11:05:00|1437.5|1435.5|1436.5|1434.5|1437.5|1435.5|1435.5|1433.5|4
1762427400000|2025-11-06 11:10:00|1437|1435|1437.25|1435.25|1437.25|1435.25|1436.5|1434.5|5
1762427700000|2025-11-06 11:15:00|1437.5|1435.5|1435|1433|1438|1436|1434|1432|49
1762428000000|2025-11-06 11:20:00|1434.75|1432.75|1432.75|1430.75|1435|1433|1432.75|1430.75|11
1762428300000|2025-11-06 11:25:00|1430.5|1428.5|1429|1427|1431.5|1429.5|1427.75|1425.75|41
1762428600000|2025-11-06 11:30:00|1428.75|1426.75|1430|1428|1431.25|1429.25|1428|1426|43
1762428900000|2025-11-06 11:35:00|1429.75|1427.75|1435.5|1433.5|1436|1434|1429.75|1427.75|44
1762429200000|2025-11-06 11:40:00|1435.25|1433.25|1436.25|1434.25|1437.5|1435.5|1435.25|1433.25|26
1762429500000|2025-11-06 11:45:00|1436.5|1434.5|1433.75|1431.75|1438|1436|1433.75|1431.75|27
1762429800000|2025-11-06 11:50:00|1434|1432|1430.5|1428.5|1435|1433|1430.25|1428.25|17
1762430100000|2025-11-06 11:55:00|1431.25|1429.25|1430.25|1428.25|1432|1430|1429.75|1427.75|14
1762430400000|2025-11-06 12:00:00|1430|1428|1430.25|1428.25|1432.5|1430.5|1428.75|1426.75|20
1762430700000|2025-11-06 12:05:00|1430.5|1428.5|1432.75|1430.75|1434.25|1431.75|1430.5|1428.5|22
1762431000000|2025-11-06 12:10:00|1432.5|1430.5|1433.5|1431.5|1433.5|1431.5|1431.75|1429.75|5
1762431300000|2025-11-06 12:15:00|1433.75|1431.75|1432.75|1430.75|1433.75|1431.75|1432.25|1430.25|4
1762431600000|2025-11-06 12:20:00|1433|1431|1433.25|1431.25|1433.5|1431.5|1431.5|1429.5|4
1762431900000|2025-11-06 12:25:00|1433|1431|1431.5|1429.5|1433.25|1431.25|1431.5|1429.5|4
1762432200000|2025-11-06 12:30:00|1432.5|1430.5|1432.75|1430.75|1433.75|1431.75|1432.25|1430.25|9
1762432500000|2025-11-06 12:35:00|1433|1431|1429|1427|1433|1431|1428.75|1426.75|6
1762432800000|2025-11-06 12:40:00|1429.5|1427.5|1429.5|1427.5|1431.25|1429.25|1428.5|1426.5|5
1762433100000|2025-11-06 12:45:00|1430|1428|1429|1427|1430|1428|1427.5|1425.5|9
1762433400000|2025-11-06 12:50:00|1430.25|1428.25|1429.75|1427.75|1434.75|1431.75|1429.5|1427.5|12
1762433700000|2025-11-06 12:55:00|1430|1428|1428.75|1426.75|1430|1428|1428.75|1426.75|2
1762434000000|2025-11-06 13:00:00|1428.5|1426.5|1423|1421|1429|1427|1421.25|1419.25|91
1762434300000|2025-11-06 13:05:00|1422|1420|1425|1423|1426|1424|1420.5|1418.5|35
1762434600000|2025-11-06 13:10:00|1425.25|1423.25|1423.5|1421.5|1425.25|1423.25|1420.75|1418.75|28
1762434900000|2025-11-06 13:15:00|1423.25|1421.25|1425.75|1423.75|1426.25|1424.25|1423.25|1421.25|17
1762435200000|2025-11-06 13:20:00|1426|1424|1426.25|1424.25|1429|1427|1425.25|1423.25|27
1762435500000|2025-11-06 13:25:00|1426.5|1424.5|1425.75|1423.75|1427.5|1425.5|1424.25|1422.25|32
1762435800000|2025-11-06 13:30:00|1426|1424|1426.5|1424.5|1427.25|1425.25|1425|1423|28
1762436100000|2025-11-06 13:35:00|1426.75|1424.75|1425.5|1423.5|1428.75|1426.75|1424.75|1422.75|30
1762436400000|2025-11-06 13:40:00|1425|1423|1424|1422|1425.5|1423.5|1422.5|1420.5|51
1762436700000|2025-11-06 13:45:00|1423.75|1421.75|1424.25|1422.25|1427|1425|1423.5|1421.5|37
1762437000000|2025-11-06 13:50:00|1424|1422|1425|1423|1426|1424|1422.75|1420.75|10
1762437300000|2025-11-06 13:55:00|1425.5|1423.5|1421.5|1419.5|1425.5|1423.5|1421.5|1419.5|14
1762437600000|2025-11-06 14:00:00|1421.25|1419.25|1421.25|1419.25|1422.5|1420.5|1420.25|1418.25|30
1762437900000|2025-11-06 14:05:00|1421.5|1419.5|1420.25|1418.25|1421.5|1419.5|1418.75|1416.75|27
1762438200000|2025-11-06 14:10:00|1420.5|1418.5|1423.5|1421.5|1425.25|1423.25|1420|1418|50
1762438500000|2025-11-06 14:15:00|1423.25|1421.25|1422.75|1420.75|1424.75|1422.75|1421.5|1419.5|17
1762438800000|2025-11-06 14:20:00|1422.5|1420.5|1419.5|1417.5|1422.5|1420.5|1418.5|1416.5|28
1762439100000|2025-11-06 14:25:00|1419.25|1417.25|1419.75|1417.75|1421.25|1419.25|1418.5|1416.5|57
1762439400000|2025-11-06 14:30:00|1420|1418|1422.25|1420.25|1423.25|1421.25|1418.5|1416.5|32
1762439700000|2025-11-06 14:35:00|1422|1420|1424|1422|1425.5|1423.5|1421.25|1419.25|40
1762440000000|2025-11-06 14:40:00|1423.75|1421.75|1430|1428|1430|1428|1423.75|1421.75|52
1762440300000|2025-11-06 14:45:00|1431.5|1429.5|1431.75|1429.75|1434|1432|1431|1429|55
1762440600000|2025-11-06 14:50:00|1432|1430|1427.25|1425.25|1432.5|1430.5|1427|1425|54
1762440900000|2025-11-06 14:55:00|1427|1425|1423.5|1421.5|1427.75|1425.75|1423.5|1421.5|23
1762441200000|2025-11-06 15:00:00|1423|1421|1415.5|1413.5|1423.5|1421.5|1415.25|1413.25|92
1762441500000|2025-11-06 15:05:00|1415.25|1413.25|1418|1416|1420.25|1418.25|1415|1413|43
1762441800000|2025-11-06 15:10:00|1417.75|1415.75|1415|1413|1419.75|1417.75|1415|1413|15
1762442100000|2025-11-06 15:15:00|1414.75|1412.75|1411.5|1409.5|1415|1413|1411|1409|67
1762442400000|2025-11-06 15:20:00|1411.25|1409.25|1416.5|1414.5|1418|1416|1411.25|1409.25|51
1762442700000|2025-11-06 15:25:00|1416.75|1414.75|1415.75|1413.75|1417.75|1415.75|1415.75|1413.75|35
1762443000000|2025-11-06 15:30:00|1416|1414|1408.25|1406.25|1416.25|1414.25|1406.5|1404.5|133
1762443300000|2025-11-06 15:35:00|1408|1406|1404|1402|1408.25|1406.25|1400|1398|136
1762443600000|2025-11-06 15:40:00|1403.75|1401.75|1397.75|1395.75|1404|1402|1397.25|1395.25|92
1762443900000|2025-11-06 15:45:00|1398|1396|1402.25|1400.25|1402.75|1400.75|1397.75|1395.75|82
1762444200000|2025-11-06 15:50:00|1402.5|1400.5|1400.25|1398.25|1403.5|1401.5|1399.5|1397.5|21
1762444500000|2025-11-06 15:55:00|1400.5|1398.5|1396.75|1394.75|1401.75|1399.75|1396.5|1394.5|32
1762444800000|2025-11-06 16:00:00|1396.5|1394.5|1397.25|1395.25|1400|1398|1395.25|1393.25|62
1762445100000|2025-11-06 16:05:00|1397.5|1395.5|1396.5|1394.5|1397.75|1395.75|1394|1392|35
1762445400000|2025-11-06 16:10:00|1396.25|1394.25|1391.25|1389.25|1396.25|1394.25|1390.5|1388.5|69
1762445700000|2025-11-06 16:15:00|1391.5|1389.5|1391.25|1389.25|1392.25|1390.25|1387.25|1385.25|66
1762446000000|2025-11-06 16:20:00|1392.25|1390.25|1388.25|1386.25|1392.75|1390.25|1387.5|1385.5|59
1762446300000|2025-11-06 16:25:00|1388|1386|1387.5|1385.5|1388.25|1386.25|1384.5|1382.5|70
1762446600000|2025-11-06 16:30:00|1387.25|1385.25|1381.75|1379.75|1387.25|1385.25|1381.25|1379.25|60
1762446900000|2025-11-06 16:35:00|1382|1380|1379.5|1377.5|1382.5|1380.5|1376.75|1374.75|144
1762447200000|2025-11-06 16:40:00|1379.75|1377.75|1383.75|1381.75|1383.75|1381.75|1376.75|1374.75|66
1762447500000|2025-11-06 16:45:00|1383.5|1381.5|1387.5|1385.5|1388.5|1386.5|1383.25|1381.25|57
1762447800000|2025-11-06 16:50:00|1388.5|1386.5|1389|1387|1390.5|1388.5|1387.25|1385.25|38
1762448100000|2025-11-06 16:55:00|1388.75|1386.75|1386.5|1384.5|1388.75|1386.75|1385.5|1383.5|24
1762448400000|2025-11-06 17:00:00|1387|1385|1388.5|1386.5|1389|1387|1386.75|1384.75|27
1762448700000|2025-11-06 17:05:00|1388.25|1386.25|1390.5|1388.5|1391|1389|1387.75|1385.75|39
1762449000000|2025-11-06 17:10:00|1390.75|1388.75|1389.75|1387.75|1392|1390|1388.75|1386.75|52
1762449300000|2025-11-06 17:15:00|1389.5|1387.5|1392.5|1390.5|1392.5|1390.5|1387.25|1385.25|77
1762449600000|2025-11-06 17:20:00|1392.25|1390.25|1385|1383|1392.25|1390.25|1385|1383|118
1762449900000|2025-11-06 17:25:00|1384.75|1382.75|1389|1387|1389.5|1387.5|1383.75|1381.75|37
1762450200000|2025-11-06 17:30:00|1388.5|1386.5|1387.75|1385.75|1390.75|1388.75|1386.75|1384.75|63
1762450500000|2025-11-06 17:35:00|1387|1385|1388.5|1386.5|1389.75|1387.75|1387|1385|40
1762450800000|2025-11-06 17:40:00|1388.75|1386.75|1393.5|1391.5|1393.5|1391.5|1388.25|1386.25|35
1762451100000|2025-11-06 17:45:00|1393.75|1391.75|1396.25|1394.25|1397.25|1395.25|1393.5|1391.5|50
1762451400000|2025-11-06 17:50:00|1396.5|1394.5|1399.75|1397.75|1400|1398|1396.25|1394.25|89
1762451700000|2025-11-06 17:55:00|1399.5|1397.5|1396.5|1394.5|1399.75|1397.75|1394.75|1392.75|292
1762452000000|2025-11-06 18:00:00|1396.75|1394.75|1392.5|1390.5|1397.25|1395.25|1392|1390|78
1762452300000|2025-11-06 18:05:00|1392.25|1390.25|1389.5|1387.5|1392.25|1390.25|1388.75|1386.75|31
1762452600000|2025-11-06 18:10:00|1389|1387|1390.75|1388.75|1391.5|1389.5|1389|1387|21
1762452900000|2025-11-06 18:15:00|1391.25|1389.25|1392.25|1390.25|1393.25|1390.25|1391|1388.25|16
1762453200000|2025-11-06 18:20:00|1392|1390|1394.25|1392.25|1394.5|1392.5|1391.25|1388.25|9
1762453500000|2025-11-06 18:25:00|1394|1392|1391.25|1389.25|1394.75|1392.75|1390.75|1388.75|37
1762453800000|2025-11-06 18:30:00|1391.5|1389.5|1393|1391|1393.75|1391.75|1391.5|1389.5|23
1762454100000|2025-11-06 18:35:00|1392.75|1390.75|1394|1392|1394.25|1392.25|1392.25|1390.25|26
1762454400000|2025-11-06 18:40:00|1394.25|1392.25|1393.75|1391.75|1395.75|1393.75|1393.25|1391.25|23
1762454700000|2025-11-06 18:45:00|1393.5|1391.5|1393.25|1391.25|1393.75|1391.75|1391.75|1389.75|18
1762455000000|2025-11-06 18:50:00|1393|1391|1393.25|1391.25|1394|1392|1392.25|1390.25|4
1762455300000|2025-11-06 18:55:00|1392.75|1390.75|1392.5|1390.5|1393.25|1391.25|1390.25|1388.25|17
1762455600000|2025-11-06 19:00:00|1393|1391|1393.75|1391.75|1393.75|1391.75|1391|1389|8
1762455900000|2025-11-06 19:05:00|1394|1392|1393.5|1391.5|1395.75|1393.75|1393.25|1391.25|12
1762456200000|2025-11-06 19:10:00|1394|1392|1396.75|1394.75|1396.75|1394.75|1393.5|1391.5|7
1762456500000|2025-11-06 19:15:00|1396.5|1394.5|1394.5|1392.5|1397.25|1395.25|1394.25|1392.25|11
1762456800000|2025-11-06 19:20:00|1394.25|1392.25|1394.5|1392.5|1395.25|1393.25|1394.25|1392.25|4
1762457100000|2025-11-06 19:25:00|1394.75|1392.75|1394.5|1392.5|1395|1393|1394.5|1392.5|1
1762457400000|2025-11-06 19:30:00|1394.75|1392.75|1400.5|1398.5|1403.25|1401.25|1394.5|1392.5|118
1762457700000|2025-11-06 19:35:00|1400.25|1398.25|1399.25|1397.25|1400.25|1398.25|1399.25|1397.25|9
1762458000000|2025-11-06 19:40:00|1399|1397|1398|1396|1399.25|1397|1397|1394.25|13
1762458300000|2025-11-06 19:45:00|1399.25|1394.25|1394.75|1392.75|1399.25|1396|1394.75|1392.75|0
1762458600000|2025-11-06 19:50:00|1395|1393|1396|1394|1396|1394|1394.25|1392.25|7
1762458900000|2025-11-06 19:55:00|1395.75|1393.75|1396.75|1394.75|1396.75|1394.75|1395.75|1393.75|2
1762459200000|2025-11-06 20:00:00|1396.5|1394.5|1397.25|1395.25|1397.75|1395.75|1396.25|1394.25|2
1762459500000|2025-11-06 20:05:00|1397.5|1395.5|1396.75|1394.75|1398.5|1396.5|1396.75|1394.75|13
1762459800000|2025-11-06 20:10:00|1396.5|1394.5|1396.5|1394.5|1397|1395|1395.5|1393.5|4
1762460100000|2025-11-06 20:15:00|1396|1394|1396.75|1394.75|1396.75|1394.75|1394.75|1392.75|5
1762460400000|2025-11-06 20:20:00|1396.5|1394.5|1396.5|1394.5|1396.5|1394.5|1396.25|1394.25|0
1762460700000|2025-11-06 20:25:00|1396.25|1394.25|1395.75|1393.75|1396.25|1394.25|1395.5|1393.5|16
1762461000000|2025-11-06 20:30:00|1395.5|1393.5|1396.25|1394.25|1396.25|1394.25|1395.5|1393.5|2
1762461300000|2025-11-06 20:35:00|1396|1394|1395.25|1393.25|1396.5|1394.5|1395.25|1393.25|7
1762461600000|2025-11-06 20:40:00|1395|1393|1394|1392|1395.75|1393.75|1394|1392|11
1762461900000|2025-11-06 20:45:00|1393.75|1391.75|1391.75|1389.75|1394|1392|1391.75|1389.75|3
1762462200000|2025-11-06 20:50:00|1392|1390|1393.5|1391.5|1393.75|1391.75|1391.75|1389.75|16
1762462500000|2025-11-06 20:55:00|1393.25|1391.25|1394.25|1392.25|1394.5|1392.5|1392.25|1390.25|12
1762462800000|2025-11-06 21:00:00|1394|1392|1392.25|1390.25|1394.25|1392.25|1392|1389.25|28
1762463100000|2025-11-06 21:05:00|1392|1390|1392.5|1390.5|1392.75|1390.75|1391.75|1389.75|2
1762463400000|2025-11-06 21:10:00|1393.25|1391.25|1394.25|1392.25|1394.25|1392.25|1393.25|1391.25|2
1762463700000|2025-11-06 21:15:00|1394|1392|1394|1392|1394.25|1392.25|1394|1392|0
1762464000000|2025-11-06 21:20:00|1393.75|1391.75|1393.25|1391.25|1393.75|1391.75|1393.25|1391.25|0
1762464300000|2025-11-06 21:25:00|1393|1391|1393.75|1391.75|1394|1392|1393|1391|0
1762464600000|2025-11-06 21:30:00|1393.25|1391.25|1393.25|1391.25|1393.25|1391.25|1393|1391|2
1762464900000|2025-11-06 21:35:00|1393.5|1391.5|1393.75|1391.75|1394|1392|1393.5|1391.5|0
1762465200000|2025-11-06 21:40:00|1393.5|1391.5|1393.25|1391.25|1393.75|1391.75|1393.25|1391.25|1
1762465500000|2025-11-06 21:45:00|1393|1391|1391.25|1389.25|1393|1391|1391|1389|18
1762465800000|2025-11-06 21:50:00|1391|1389|1390.5|1388.5|1391.5|1389.5|1389.5|1387.5|17
1762466100000|2025-11-06 21:55:00|1390.75|1388.75|1390.25|1388.25|1392.25|1389.25|1390.25|1387.25|2
1762470000000|2025-11-06 23:00:00|1395|1390|1386.25|1381.25|1397.25|1392.25|1383.5|1379|19
1762470300000|2025-11-06 23:05:00|1384.5|1382.5|1385.25|1383.25|1386.25|1383.25|1383.25|1378.75|5
1762470600000|2025-11-06 23:10:00|1385|1383|1384.5|1382.5|1388.75|1386.25|1384.25|1381.25|16
1762470900000|2025-11-06 23:15:00|1384.75|1382.75|1387.75|1382.75|1388|1384|1383.5|1380.25|4
1762471200000|2025-11-06 23:20:00|1388|1383|1388|1383|1388.25|1385|1387|1382.75|1
1762471500000|2025-11-06 23:25:00|1388.25|1383.25|1389.75|1384.75|1390|1386|1387|1383.25|1
1762471800000|2025-11-06 23:30:00|1388|1386|1387|1382|1388|1386|1385.5|1382|5
1762472100000|2025-11-06 23:35:00|1386.75|1381.75|1389|1384|1389|1385.5|1386.25|1381.75|0
1762472400000|2025-11-06 23:40:00|1389.25|1384.25|1392|1387|1392|1387|1389|1384|4
1762472700000|2025-11-06 23:45:00|1391.5|1386.5|1391.75|1386.75|1392.25|1389|1390.5|1386.5|0
1762473000000|2025-11-06 23:50:00|1390|1388|1391.75|1386.75|1391.75|1388.25|1389.75|1386.75|1
1762473300000|2025-11-06 23:55:00|1390|1388|1391.75|1386.75|1391.75|1388|1390|1386|0
1762473600000|2025-11-07 00:00:00|1391.5|1386.5|1392.5|1387.5|1392.75|1387.75|1391|1386|1
1762473900000|2025-11-07 00:05:00|1392.25|1387.25|1392.25|1387.25|1392.75|1387.75|1392.25|1387.25|0
1762474200000|2025-11-07 00:10:00|1392.5|1387.5|1392.25|1390.25|1392.75|1390.5|1391.5|1387.25|8
1762474500000|2025-11-07 00:15:00|1392.5|1390.5|1393.5|1391.5|1394|1392|1392|1388.75|12
1762474800000|2025-11-07 00:20:00|1394.25|1392.25|1397.25|1392.25|1397.75|1394.5|1394.25|1391.5|15
1762475100000|2025-11-07 00:25:00|1396|1394|1396|1394|1396.25|1394.25|1396|1394|0
1762475400000|2025-11-07 00:30:00|1396.25|1394.25|1397|1395|1399.25|1396.25|1396.25|1394.25|5
1762475700000|2025-11-07 00:35:00|1396.75|1394.75|1398.75|1393.75|1399.25|1396|1395.25|1392.25|5
1762476000000|2025-11-07 00:40:00|1398.5|1393.5|1398|1393|1398.5|1393.5|1398|1393|0
1762476300000|2025-11-07 00:45:00|1397.75|1392.75|1397.5|1392.5|1397.75|1392.75|1397.5|1392.5|0
1762476600000|2025-11-07 00:50:00|1397.75|1392.75|1396.25|1394.25|1398.25|1394.25|1396.25|1392.25|0
1762476900000|2025-11-07 00:55:00|1396|1394|1396.75|1391.75|1396.75|1394|1394.75|1391.75|2
1762477200000|2025-11-07 01:00:00|1396.5|1391.5|1397.5|1395.5|1398.25|1395.5|1394.5|1390.5|5
1762477500000|2025-11-07 01:05:00|1398.75|1393.75|1398|1396|1398.75|1396.25|1397|1393.75|3
1762477800000|2025-11-07 01:10:00|1398.25|1396.25|1398.5|1396.5|1400.75|1398.5|1398.25|1395.25|11
1762478100000|2025-11-07 01:15:00|1398.75|1396.75|1397.75|1395.75|1400.25|1398|1397.75|1395.25|10
1762478400000|2025-11-07 01:20:00|1397|1395|1395.75|1393.75|1397|1395|1394.75|1392.75|8
1762478700000|2025-11-07 01:25:00|1395.5|1393.5|1394|1392|1396.25|1393.5|1393.75|1390.75|2
1762479000000|2025-11-07 01:30:00|1393.75|1391.75|1389.75|1387.75|1395.75|1392.75|1389.75|1387.75|4
1762479300000|2025-11-07 01:35:00|1389.25|1387.25|1389.75|1387.75|1391.75|1388.5|1387.5|1385.25|14
1762479600000|2025-11-07 01:40:00|1390.25|1388.25|1396|1394|1397.75|1395|1390|1387.25|6
1762479900000|2025-11-07 01:45:00|1397.75|1392.75|1395.25|1390.25|1398.25|1394.75|1392.5|1389.75|5
1762480200000|2025-11-07 01:50:00|1393.5|1391.5|1395|1393|1396.25|1393.5|1392.75|1389.75|0
1762480500000|2025-11-07 01:55:00|1396.75|1391.75|1395|1393|1396.75|1393.5|1394|1390.75|1
1762480800000|2025-11-07 02:00:00|1395.25|1393.25|1394|1392|1397.25|1393.5|1393.75|1390.75|1
1762481100000|2025-11-07 02:05:00|1395.25|1390.25|1396.25|1391.25|1396.5|1392.5|1393|1389.25|3
1762481400000|2025-11-07 02:10:00|1394.5|1392.5|1395.5|1390.5|1396.25|1392.5|1394.5|1390.25|0
1762481700000|2025-11-07 02:15:00|1395.25|1390.25|1393|1391|1395.5|1392|1390.5|1388.25|13
1762482000000|2025-11-07 02:20:00|1394.25|1389.25|1394|1392|1395.25|1392.75|1391.5|1387.75|10
1762482300000|2025-11-07 02:25:00|1395.25|1390.25|1395.75|1390.75|1395.75|1393|1393.5|1389.75|10
1762482600000|2025-11-07 02:30:00|1395.5|1390.5|1390.5|1388.5|1395.5|1392|1389|1386.75|3
1762482900000|2025-11-07 02:35:00|1390|1388|1395.25|1390.25|1396.25|1393|1390|1386.75|4
1762483200000|2025-11-07 02:40:00|1394|1392|1390.5|1388.5|1395.25|1392|1390.5|1387.25|7
1762483500000|2025-11-07 02:45:00|1392.25|1387.25|1391.25|1389.25|1393|1391|1390.5|1387.25|7
1762483800000|2025-11-07 02:50:00|1391.5|1389.5|1392.5|1390.5|1394.25|1391.5|1391.5|1388.75|1
1762484100000|2025-11-07 02:55:00|1393|1391|1395.25|1390.25|1395.75|1392|1393|1389.75|26
1762484400000|2025-11-07 03:00:00|1393.5|1391.5|1389|1387|1395.5|1391.5|1388.75|1385.75|2
1762484700000|2025-11-07 03:05:00|1390.75|1385.75|1387.25|1382.25|1392.25|1389.75|1386|1381.75|34
1762485000000|2025-11-07 03:10:00|1387|1382|1388.75|1383.75|1389.25|1385.5|1386|1382|4
1762485300000|2025-11-07 03:15:00|1387|1385|1386.75|1381.75|1389.75|1386|1384.5|1380.75|5
1762485600000|2025-11-07 03:20:00|1385|1383|1386.25|1384.25|1387|1385|1384|1380.75|6
1762485900000|2025-11-07 03:25:00|1386.5|1384.5|1388.75|1383.75|1388.75|1385.75|1385.75|1383.75|2
1762486200000|2025-11-07 03:30:00|1387|1385|1386.75|1384.75|1388.75|1385|1386|1382.75|6
1762486500000|2025-11-07 03:35:00|1386|1384|1387|1385|1388.75|1386|1385.75|1382.75|11
1762486800000|2025-11-07 03:40:00|1388.75|1383.75|1391|1389|1392.75|1390.75|1387|1383.75|22
1762487100000|2025-11-07 03:45:00|1390.75|1388.75|1390|1388|1392.25|1389.25|1389.5|1386.75|3
1762487400000|2025-11-07 03:50:00|1389.75|1387.75|1388.5|1386.5|1391.75|1388.5|1388|1384.75|2
1762487700000|2025-11-07 03:55:00|1390.25|1385.25|1390|1388|1391.75|1388|1388.5|1385.25|2
1762488000000|2025-11-07 04:00:00|1391.25|1386.25|1389.25|1387.25|1391.25|1388|1387|1383.75|5
1762488300000|2025-11-07 04:05:00|1389.5|1387.5|1389.75|1387.75|1390|1388|1389|1387|1
1762488600000|2025-11-07 04:10:00|1390|1388|1389.75|1387.75|1391.75|1388.75|1389.75|1386.75|0
1762488900000|2025-11-07 04:15:00|1390|1388|1393|1391|1394.25|1391|1389.75|1386.75|1
1762489200000|2025-11-07 04:20:00|1392.5|1390.5|1394|1392|1395.25|1392|1392.5|1389.25|11
1762489500000|2025-11-07 04:25:00|1393.5|1391.5|1393.5|1391.5|1394.75|1391.5|1392.25|1388.75|4
1762489800000|2025-11-07 04:30:00|1393.75|1391.75|1393.5|1391.5|1395.25|1392|1393|1389.25|1
1762490100000|2025-11-07 04:35:00|1393.25|1391.25|1395.75|1390.75|1395.75|1392.5|1393|1390.75|3
1762490400000|2025-11-07 04:40:00|1394.5|1392.5|1394.75|1392.75|1397.25|1393.5|1394.5|1390.75|3
1762490700000|2025-11-07 04:45:00|1394.5|1392.5|1396.25|1394.25|1396.25|1394.25|1394.25|1392.25|1
1762491000000|2025-11-07 04:50:00|1396.5|1394.5|1397.25|1395.25|1397.25|1395.25|1396.5|1394.5|0
1762491300000|2025-11-07 04:55:00|1397|1395|1397.25|1395.25|1397.25|1395.25|1396.25|1394.25|4
1762491600000|2025-11-07 05:00:00|1396.25|1394.25|1399.25|1397.25|1399.75|1397.75|1396|1394|5
1762491900000|2025-11-07 05:05:00|1399|1397|1400|1398|1401.75|1398|1398.5|1395.25|1
1762492200000|2025-11-07 05:10:00|1401.25|1396.25|1400.25|1398.25|1401.25|1398.5|1399.5|1396.25|0
1762492500000|2025-11-07 05:15:00|1401.25|1396.25|1398|1396|1401.25|1398|1397.5|1394.25|2
1762492800000|2025-11-07 05:20:00|1399.75|1394.75|1395|1393|1399.75|1396|1395|1392.75|1
1762493100000|2025-11-07 05:25:00|1395.25|1393.25|1398.75|1393.75|1399.25|1395.75|1395.25|1393.25|1
1762493400000|2025-11-07 05:30:00|1397|1395|1397.25|1395.25|1399.75|1396.5|1397|1393.25|0
1762493700000|2025-11-07 05:35:00|1397|1395|1400.75|1398.75|1401.25|1398.75|1397|1393.75|25
1762494000000|2025-11-07 05:40:00|1400.5|1398.5|1401.25|1399.25|1402.5|1400.5|1400.25|1398.25|12
1762494300000|2025-11-07 05:45:00|1401|1399|1400.25|1398.25|1401.25|1399.25|1400.25|1398.25|0
1762494600000|2025-11-07 05:50:00|1400|1398|1397.75|1395.75|1401.5|1399.5|1397.75|1395.75|3
1762494900000|2025-11-07 05:55:00|1398.25|1396.25|1398.75|1396.75|1401.25|1398.25|1397.75|1395.75|6
1762495200000|2025-11-07 06:00:00|1398.5|1396.5|1400.25|1395.25|1401.25|1397.5|1397.25|1393.75|1
1762495500000|2025-11-07 06:05:00|1399|1397|1401.5|1399.5|1403.25|1400.25|1398.5|1395.25|1
1762495800000|2025-11-07 06:10:00|1401|1399|1402.5|1400.5|1403.25|1400.5|1401|1396.75|5
1762496100000|2025-11-07 06:15:00|1404.25|1399.25|1404|1402|1406.25|1403|1402.5|1399.25|10
1762496400000|2025-11-07 06:20:00|1404.25|1402.25|1407.25|1402.25|1408.25|1404.5|1404|1400.75|5
1762496700000|2025-11-07 06:25:00|1406|1404|1404.25|1402.25|1408.25|1404.5|1404.25|1401.25|4
1762497000000|2025-11-07 06:30:00|1404|1402|1407.25|1402.25|1408.25|1405|1404|1401.25|15
1762497300000|2025-11-07 06:35:00|1406|1404|1406.25|1404.25|1408.75|1405.5|1405|1401.75|12
1762497600000|2025-11-07 06:40:00|1405.5|1403.5|1405.25|1403.25|1405.5|1403.5|1405|1403|4
1762497900000|2025-11-07 06:45:00|1403.5|1401.5|1402.75|1400.75|1404.5|1402.5|1402.75|1400.75|12
1762498200000|2025-11-07 06:50:00|1402.5|1400.5|1403.75|1401.75|1405.75|1401.75|1402.5|1400.5|7
1762498500000|2025-11-07 06:55:00|1404|1402|1405|1403|1405|1403|1402.25|1400.25|13
1762498800000|2025-11-07 07:00:00|1405.75|1403.75|1405.75|1403.75|1407.25|1404.75|1405.25|1402.25|11
1762499100000|2025-11-07 07:05:00|1406|1404|1404.25|1402.25|1407.25|1405.25|1404|1402|13
1762499400000|2025-11-07 07:10:00|1404|1402|1406.5|1404.5|1407.25|1405.25|1403.75|1401.75|4
1762499700000|2025-11-07 07:15:00|1406.25|1404.25|1404.25|1402.25|1406.75|1404.5|1404|1401.25|1
1762500000000|2025-11-07 07:20:00|1404.75|1402.75|1402.75|1400.75|1406.25|1403.25|1402.75|1400.75|3
1762500300000|2025-11-07 07:25:00|1402.5|1400.5|1396.5|1394.5|1402.5|1400.5|1396.25|1394.25|23
1762500600000|2025-11-07 07:30:00|1396.75|1394.75|1400.25|1398.25|1401|1399|1396.75|1394.75|11
1762500900000|2025-11-07 07:35:00|1400.5|1398.5|1399.25|1397.25|1401.25|1399.25|1399|1397|1
1762501200000|2025-11-07 07:40:00|1399.5|1397.5|1399.25|1397.25|1400|1398|1398.75|1396.75|2
1762501500000|2025-11-07 07:45:00|1399.5|1397.5|1398.75|1393.75|1399.5|1397.5|1396.5|1393.25|5
1762501800000|2025-11-07 07:50:00|1397.5|1395.5|1400|1398|1400.25|1398.25|1396.5|1393.75|6
1762502100000|2025-11-07 07:55:00|1400.25|1398.25|1401|1399|1402.75|1400.75|1400.25|1398.25|8
1762502400000|2025-11-07 08:00:00|1403.75|1398.75|1402|1400|1407.25|1405.25|1400.25|1398.25|67
1762502700000|2025-11-07 08:05:00|1400.75|1398.75|1401.75|1399.75|1406|1404|1400.75|1398.75|6
1762503000000|2025-11-07 08:10:00|1402.25|1400.25|1400.25|1398.25|1403.25|1401.25|1400.25|1398.25|5
1762503300000|2025-11-07 08:15:00|1400|1398|1400.75|1398.75|1401|1399|1398.75|1396.75|7
1762503600000|2025-11-07 08:20:00|1401|1399|1401.25|1399.25|1402.5|1400.5|1400.5|1398.5|8
1762503900000|2025-11-07 08:25:00|1401.5|1399.5|1398.25|1396.25|1402|1400|1398.25|1396.25|9
1762504200000|2025-11-07 08:30:00|1398.5|1396.5|1400.25|1398.25|1400.5|1398.5|1397.5|1395.5|3
1762504500000|2025-11-07 08:35:00|1400|1398|1401.75|1399.75|1401.75|1399.75|1398.25|1396.25|4
1762504800000|2025-11-07 08:40:00|1401.5|1399.5|1401.25|1399.25|1403.25|1400|1401|1398.25|0
1762505100000|2025-11-07 08:45:00|1401.5|1399.5|1402.5|1400.5|1402.5|1400.5|1401.25|1399.25|1
1762505400000|2025-11-07 08:50:00|1403.5|1401.5|1403.75|1401.75|1404.25|1402.25|1402.25|1400.25|17
1762505700000|2025-11-07 08:55:00|1404|1402|1407.75|1405.75|1408|1406|1403.75|1401.75|8
1762506000000|2025-11-07 09:00:00|1407.5|1405.5|1404|1402|1407.5|1405.5|1403.75|1401.75|9
1762506300000|2025-11-07 09:05:00|1403.75|1401.75|1408|1406|1408.5|1406.5|1403.75|1401.75|12
1762506600000|2025-11-07 09:10:00|1408.25|1406.25|1411.5|1409.5|1412.75|1410.75|1407.5|1405.5|47
1762506900000|2025-11-07 09:15:00|1411.25|1409.25|1411.75|1409.75|1414.25|1412.25|1410.5|1408.5|26
1762507200000|2025-11-07 09:20:00|1411.5|1409.5|1408.5|1406.5|1411.75|1409.75|1408|1406|19
1762507500000|2025-11-07 09:25:00|1408.75|1406.75|1407.75|1405.75|1410.25|1408.25|1407.5|1405.5|13
1762507800000|2025-11-07 09:30:00|1407.5|1405.5|1400.5|1398.5|1407.5|1405.5|1400.5|1398.5|6
1762508100000|2025-11-07 09:35:00|1401|1399|1401.75|1399.75|1402.5|1400.5|1401|1399|12
1762508400000|2025-11-07 09:40:00|1402|1400|1403.75|1401.75|1403.75|1401.75|1401|1399|6
1762508700000|2025-11-07 09:45:00|1403.5|1401.5|1404.75|1402.75|1406|1404|1403.5|1401.5|7
1762509000000|2025-11-07 09:50:00|1405|1403|1401.25|1399.25|1405|1403|1400.75|1398.75|18
1762509300000|2025-11-07 09:55:00|1401|1399|1402.75|1400.75|1403|1401|1400.75|1398.75|3
1762509600000|2025-11-07 10:00:00|1402.5|1400.5|1405.5|1403.5|1405.75|1403.75|1401.5|1399.5|18
1762509900000|2025-11-07 10:05:00|1405.25|1403.25|1403.75|1401.75|1405.25|1403.25|1402.75|1400.75|13
1762510200000|2025-11-07 10:10:00|1402.5|1400.5|1403|1401|1403.75|1401.75|1402.5|1400.5|13
1762510500000|2025-11-07 10:15:00|1402.75|1400.75|1402.5|1400.5|1403|1401|1401.75|1399.75|8
1762510800000|2025-11-07 10:20:00|1402.75|1400.75|1405.25|1403.25|1405.5|1403.5|1402.5|1400.5|10
1762511100000|2025-11-07 10:25:00|1405|1403|1403.25|1401.25|1405.25|1403.25|1403.25|1401.25|2
1762511400000|2025-11-07 10:30:00|1403|1401|1404.25|1402.25|1405|1403|1402.75|1400.75|4
1762511700000|2025-11-07 10:35:00|1404|1402|1405|1403|1405.25|1403.25|1403.25|1401.25|7
1762512000000|2025-11-07 10:40:00|1404.75|1402.75|1404|1402|1405.5|1403.5|1403.5|1401.5|2
1762512300000|2025-11-07 10:45:00|1403.75|1401.75|1405.75|1403.75|1406.75|1404.75|1403.75|1401.75|6
1762512600000|2025-11-07 10:50:00|1405.25|1403.25|1406|1404|1407.25|1405.25|1404.75|1402.75|6
1762512900000|2025-11-07 10:55:00|1405.75|1403.75|1405.25|1403.25|1406|1404|1404|1402|6
1762513200000|2025-11-07 11:00:00|1405|1403|1403.75|1401.75|1405.25|1403.25|1403.75|1401.75|1
1762513500000|2025-11-07 11:05:00|1403.5|1401.5|1398.5|1396.5|1404|1402|1398|1396|18
1762513800000|2025-11-07 11:10:00|1398.75|1396.75|1392.5|1390.5|1400.25|1398.25|1390.75|1388.75|27
1762514100000|2025-11-07 11:15:00|1392.25|1390.25|1394|1392|1394|1392|1388.25|1386.25|41
1762514400000|2025-11-07 11:20:00|1395|1393|1392.5|1390.5|1397.25|1395.25|1391.25|1389.25|11
1762514700000|2025-11-07 11:25:00|1392.25|1390.25|1391|1389|1392.5|1390.5|1390.5|1388.5|3
1762515000000|2025-11-07 11:30:00|1390.25|1388.25|1389.75|1387.75|1391|1389|1388.5|1386.5|12
1762515300000|2025-11-07 11:35:00|1390|1388|1390.5|1388.5|1390.75|1388.75|1388.5|1386.5|7
1762515600000|2025-11-07 11:40:00|1390.25|1388.25|1393.25|1391.25|1395.25|1392.25|1388.75|1386.75|8
1762515900000|2025-11-07 11:45:00|1393.5|1391.5|1396|1394|1396|1394|1393.5|1391.5|8
1762516200000|2025-11-07 11:50:00|1397.25|1395.25|1397.75|1395.75|1399.5|1397.5|1396.25|1394.25|32
1762516500000|2025-11-07 11:55:00|1398|1396|1399.5|1397.5|1399.5|1397.5|1397.5|1395.5|6
1762516800000|2025-11-07 12:00:00|1398.5|1396.5|1402.75|1400.75|1402.75|1400.75|1398.5|1396.5|20
1762517100000|2025-11-07 12:05:00|1402.5|1400.5|1403.25|1401.25|1404|1402|1402.5|1400.5|5
1762517400000|2025-11-07 12:10:00|1403.5|1401.5|1403.5|1401.5|1404.25|1402.25|1401.75|1399.75|11
1762517700000|2025-11-07 12:15:00|1403.75|1401.75|1399.75|1397.75|1404.75|1402.75|1399.75|1397.75|12
1762518000000|2025-11-07 12:20:00|1399.5|1397.5|1400.75|1398.75|1400.75|1398.75|1398.25|1396.25|6
1762518300000|2025-11-07 12:25:00|1401|1399|1400.25|1398.25|1402.5|1400.5|1400|1398|5
1762518600000|2025-11-07 12:30:00|1400.5|1398.5|1397.75|1395.75|1400.75|1398.75|1395.5|1393.5|12
1762518900000|2025-11-07 12:35:00|1398|1396|1395.75|1393.75|1398.25|1396.25|1395|1393|10
1762519200000|2025-11-07 12:40:00|1396|1394|1392.75|1390.75|1396.75|1394.75|1392.5|1390.5|6
1762519500000|2025-11-07 12:45:00|1393|1391|1388|1386|1393.25|1391.25|1388|1386|6
1762519800000|2025-11-07 12:50:00|1386.5|1384.5|1387.75|1385.75|1389.5|1387.5|1386.5|1384.5|20
1762520100000|2025-11-07 12:55:00|1387.25|1385.25|1387.75|1385.75|1388.75|1386.75|1386.25|1384.25|22
1762520400000|2025-11-07 13:00:00|1388.25|1386.25|1394.75|1392.75|1395|1393|1387.75|1385.75|50
1762520700000|2025-11-07 13:05:00|1395|1393|1400.5|1398.5|1400.75|1398.75|1394.5|1392.5|13
1762521000000|2025-11-07 13:10:00|1400.25|1398.25|1397.25|1395.25|1402|1400|1396.75|1394.75|26
1762521300000|2025-11-07 13:15:00|1397.5|1395.5|1399.25|1397.25|1399.5|1397.5|1396.75|1394.75|13
1762521600000|2025-11-07 13:20:00|1399.5|1397.5|1401.25|1399.25|1405|1403|1399.5|1397.5|26
1762521900000|2025-11-07 13:25:00|1401|1399|1403.25|1398.25|1403.25|1400.5|1398.5|1396.5|16
1762522200000|2025-11-07 13:30:00|1402.75|1397.75|1400|1398|1402.75|1400|1393.75|1391.25|33
1762522500000|2025-11-07 13:35:00|1399.75|1397.75|1400.25|1398.25|1402|1400|1397.25|1395.25|57
1762522800000|2025-11-07 13:40:00|1400.5|1398.5|1400|1398|1400.75|1398.75|1398.25|1396.25|17
1762523100000|2025-11-07 13:45:00|1399.75|1397.75|1407.25|1405.25|1407.5|1405.5|1398.25|1396.25|25
1762523400000|2025-11-07 13:50:00|1407|1405|1414|1412|1414.75|1412.75|1407|1405|78
1762523700000|2025-11-07 13:55:00|1414.25|1412.25|1411.75|1409.75|1414.25|1412.25|1409.5|1407.5|33
1762524000000|2025-11-07 14:00:00|1411.5|1409.5|1413.5|1411.5|1413.75|1411.75|1410.5|1408.5|42
1762524300000|2025-11-07 14:05:00|1413.25|1411.25|1415.5|1413.5|1416|1414|1412.75|1410.75|78
1762524600000|2025-11-07 14:10:00|1415.75|1413.75|1418.5|1416.5|1420|1418|1415.5|1413.5|69
1762524900000|2025-11-07 14:15:00|1418.75|1416.75|1416|1414|1419|1417|1416|1414|47
1762525200000|2025-11-07 14:20:00|1413.75|1411.75|1413.75|1411.75|1416.75|1414.75|1412.5|1410.5|31
1762525500000|2025-11-07 14:25:00|1413.5|1411.5|1407.5|1405.5|1414.75|1412.75|1407.25|1405.25|32
1762525800000|2025-11-07 14:30:00|1407.25|1405.25|1400.75|1398.75|1407.25|1405.25|1398.5|1396.5|59
1762526100000|2025-11-07 14:35:00|1400.5|1398.5|1390.75|1388.75|1402.5|1400.5|1390.75|1388.75|87
1762526400000|2025-11-07 14:40:00|1390|1388|1394.75|1392.75|1395.5|1393.5|1389.5|1387.5|58
1762526700000|2025-11-07 14:45:00|1395.25|1393.25|1394|1392|1395.75|1393.75|1392.5|1390.5|39
1762527000000|2025-11-07 14:50:00|1394.25|1392.25|1397.5|1395.5|1399.25|1397.25|1393.5|1391.5|34
1762527300000|2025-11-07 14:55:00|1397.25|1395.25|1399.25|1397.25|1399.75|1397.75|1393.75|1391.75|37
1762527600000|2025-11-07 15:00:00|1399|1397|1396|1394|1399.25|1397.25|1395.75|1393.75|20
1762527900000|2025-11-07 15:05:00|1396.25|1394.25|1396.5|1394.5|1398.5|1396.5|1392.25|1390.25|31
1762528200000|2025-11-07 15:10:00|1396.75|1394.75|1396.25|1394.25|1397.25|1395.25|1393.75|1391.75|20
1762528500000|2025-11-07 15:15:00|1396.5|1394.5|1395.75|1393.75|1398.25|1396.25|1392.75|1390.75|14
1762528800000|2025-11-07 15:20:00|1396|1394|1394.5|1392.5|1398|1396|1393.25|1391.25|8
1762529100000|2025-11-07 15:25:00|1394.75|1392.75|1398.25|1396.25|1399.25|1397.25|1394.75|1392.75|14
1762529400000|2025-11-07 15:30:00|1398|1396|1398.5|1396.5|1402.25|1400.25|1397.25|1395.25|40
1762529700000|2025-11-07 15:35:00|1398.75|1396.75|1395.5|1393.5|1401|1399|1395.5|1393.5|13
1762530000000|2025-11-07 15:40:00|1395.75|1393.75|1394|1392|1396.5|1394.5|1393.25|1391.25|20
1762530300000|2025-11-07 15:45:00|1394.25|1392.25|1396.5|1394.5|1396.75|1394.75|1392.25|1390.25|15
1762530600000|2025-11-07 15:50:00|1397|1395|1398.5|1396.5|1398.5|1396.5|1396.25|1394.25|11
1762530900000|2025-11-07 15:55:00|1398.25|1396.25|1398.75|1396.75|1399.5|1397.5|1397.25|1395.25|22
1762531200000|2025-11-07 16:00:00|1399|1397|1405.25|1403.25|1405.75|1403.75|1398.75|1396.75|30
1762531500000|2025-11-07 16:05:00|1405.5|1403.5|1408|1406|1408|1406|1404.75|1402.75|30
1762531800000|2025-11-07 16:10:00|1408.5|1406.5|1409.5|1407.5|1410.5|1408.5|1408.25|1406.25|26
1762532100000|2025-11-07 16:15:00|1409.75|1407.75|1409.75|1407.75|1410|1408|1407.5|1405.5|26
1762532400000|2025-11-07 16:20:00|1410.5|1408.5|1415|1413|1415.5|1413.5|1409.5|1407.5|86
1762532700000|2025-11-07 16:25:00|1415.25|1413.25|1414|1412|1415.5|1413.5|1412.75|1410.75|70
1762533000000|2025-11-07 16:30:00|1414.75|1412.75|1417.25|1415.25|1417.75|1415.75|1414.5|1412.5|49
1762533300000|2025-11-07 16:35:00|1417.75|1415.75|1419.5|1417.5|1420|1418|1416.75|1414.75|41
1762533600000|2025-11-07 16:40:00|1419.75|1417.75|1418.5|1416.5|1421.5|1419.5|1415.75|1413.75|51
1762533900000|2025-11-07 16:45:00|1418.75|1416.75|1417.25|1415.25|1419.25|1417.25|1414.5|1412.5|30
1762534200000|2025-11-07 16:50:00|1417|1415|1415.25|1413.25|1418.5|1416.5|1414.75|1412.75|27
1762534500000|2025-11-07 16:55:00|1415.5|1413.5|1410|1408|1415.75|1413.75|1409|1407|22
1762534800000|2025-11-07 17:00:00|1409.75|1407.75|1406.25|1404.25|1411.25|1408.25|1406|1404|15
1762535100000|2025-11-07 17:05:00|1406|1404|1402.75|1400.75|1406.75|1404.75|1400|1396.75|38
1762535400000|2025-11-07 17:10:00|1402|1400|1398.25|1393.25|1403.25|1400.25|1395|1391.75|51
1762535700000|2025-11-07 17:15:00|1396.5|1394.5|1396.5|1394.5|1398.75|1395.5|1394.5|1391.75|52
1762536000000|2025-11-07 17:20:00|1397.75|1392.75|1398.5|1396.5|1400.25|1398|1393.75|1391.75|25
1762536300000|2025-11-07 17:25:00|1400.25|1395.25|1399.25|1397.25|1401.75|1399.75|1398.5|1395.25|51
1762536600000|2025-11-07 17:30:00|1399|1397|1398.75|1396.75|1400.75|1398.25|1397.75|1395.75|59
1762536900000|2025-11-07 17:35:00|1398.5|1396.5|1400.25|1395.25|1400.25|1397.25|1397.5|1394.25|26
1762537200000|2025-11-07 17:40:00|1399|1397|1398.5|1396.5|1400.25|1397.5|1398|1394.75|55
1762537500000|2025-11-07 17:45:00|1398.75|1396.75|1397.25|1395.25|1400.25|1398.25|1397.25|1395.25|89
1762537800000|2025-11-07 17:50:00|1397.5|1395.5|1400.5|1398.5|1401|1399|1397.25|1395.25|63
1762538100000|2025-11-07 17:55:00|1400.75|1398.75|1405.5|1403.5|1407|1405|1400.75|1398.75|239
1762538400000|2025-11-07 18:00:00|1406|1404|1409.5|1407.5|1410.25|1408.25|1406|1404|48
1762538700000|2025-11-07 18:05:00|1409.75|1407.75|1415.5|1413.5|1415.75|1413.75|1409.5|1407.5|47
1762539000000|2025-11-07 18:10:00|1415.75|1413.75|1417|1415|1417.5|1415.5|1415.75|1413.75|41
1762539300000|2025-11-07 18:15:00|1417.25|1415.25|1416|1414|1417.25|1415.25|1415|1413|11
1762539600000|2025-11-07 18:20:00|1416.25|1414.25|1415|1413|1416.25|1414.25|1413.5|1411.5|32
1762539900000|2025-11-07 18:25:00|1415.25|1413.25|1415.5|1413.5|1416.5|1414.5|1415|1413|12
1762540200000|2025-11-07 18:30:00|1415.75|1413.75|1417.25|1415.25|1417.5|1415.5|1415.75|1413.75|16
1762540500000|2025-11-07 18:35:00|1417.5|1415.5|1418|1416|1418.25|1416.25|1416.25|1414.25|23
1762540800000|2025-11-07 18:40:00|1418.25|1416.25|1417.25|1415.25|1418.25|1416.25|1417|1415|29
1762541100000|2025-11-07 18:45:00|1417.5|1415.5|1414.5|1412.5|1417.5|1415.5|1414.5|1412.5|12
1762541400000|2025-11-07 18:50:00|1414.75|1412.75|1416.25|1414.25|1416.25|1414.25|1414.25|1412.25|5
1762541700000|2025-11-07 18:55:00|1416.5|1414.5|1416.25|1414.25|1417.25|1415.25|1416.25|1414.25|8
1762542000000|2025-11-07 19:00:00|1416|1414|1417.75|1415.75|1418.25|1416.25|1415.75|1413.75|26
1762542300000|2025-11-07 19:05:00|1417.25|1415.25|1417.5|1415.5|1418|1416|1416.75|1414.75|22
1762542600000|2025-11-07 19:10:00|1417.25|1415.25|1417.75|1415.75|1418|1416|1416.25|1414.25|8
1762542900000|2025-11-07 19:15:00|1417.5|1415.5|1417|1415|1418|1416|1417|1415|5
1762543200000|2025-11-07 19:20:00|1417.25|1415.25|1418|1416|1418.25|1416.25|1417.25|1415.25|17
1762543500000|2025-11-07 19:25:00|1418.25|1416.25|1417.5|1415.5|1418.25|1416.25|1417.5|1415.5|10
1762543800000|2025-11-07 19:30:00|1417.75|1415.75|1417|1415|1418.25|1416.25|1415.5|1413.5|23
1762544100000|2025-11-07 19:35:00|1417.25|1415.25|1417.5|1415.5|1417.75|1415.75|1417|1415|11
1762544400000|2025-11-07 19:40:00|1417.75|1415.75|1417.25|1415.25|1419.75|1417.75|1416.75|1414.75|23
1762544700000|2025-11-07 19:45:00|1417.5|1415.5|1418.5|1416.5|1419.25|1417.25|1416.5|1414.5|12
1762545000000|2025-11-07 19:50:00|1418.75|1416.75|1419.5|1417.5|1419.5|1417.5|1418|1416|13
1762545300000|2025-11-07 19:55:00|1419.75|1417.75|1420.75|1418.75|1421|1419|1418.5|1416.5|30
1762545600000|2025-11-07 20:00:00|1420.25|1418.25|1419.5|1417.5|1420.75|1418.75|1418.5|1416.5|24
1762545900000|2025-11-07 20:05:00|1419.25|1417.25|1419.25|1417.25|1419.25|1417.25|1418.5|1416.5|1
1762546200000|2025-11-07 20:10:00|1419.5|1417.5|1418.5|1416.5|1419.5|1417.5|1416.75|1414.75|12
1762546500000|2025-11-07 20:15:00|1418.75|1416.75|1414.25|1412.25|1418.75|1416.75|1413.75|1411.75|11
1762546800000|2025-11-07 20:20:00|1414.5|1412.5|1412.25|1410.25|1414.5|1412.5|1411.75|1409.75|15
1762547100000|2025-11-07 20:25:00|1412.5|1410.5|1412|1410|1414.75|1411|1411|1409|7
1762547400000|2025-11-07 20:30:00|1413.75|1408.75|1414.25|1412.25|1415.75|1412.75|1412|1408.75|12
1762547700000|2025-11-07 20:35:00|1414.5|1412.5|1415.5|1413.5|1415.75|1413.75|1414|1412|25
1762548000000|2025-11-07 20:40:00|1415.75|1413.75|1416.5|1414.5|1416.5|1414.5|1415.5|1413.5|3
1762548300000|2025-11-07 20:45:00|1416.25|1414.25|1416|1411|1417.25|1414.25|1415.5|1410.75|0
1762548600000|2025-11-07 20:50:00|1415.75|1410.75|1416.25|1411.25|1416.25|1412.5|1414.5|1410.75|0
1762548900000|2025-11-07 20:55:00|1414|1412|1417|1415|1418.75|1415.25|1414|1412|7
1762549200000|2025-11-07 21:00:00|1416.75|1414.75|1416.75|1414.75|1418.25|1415.5|1416.5|1413.25|3
1762549500000|2025-11-07 21:05:00|1417|1415|1415.5|1413.5|1417|1415|1415.25|1413.25|1
1762549800000|2025-11-07 21:10:00|1416.5|1414.5|1415.5|1413.5|1418.25|1414.5|1415.5|1412.25|2
1762550100000|2025-11-07 21:15:00|1417.25|1412.25|1414.25|1412.25|1417.25|1413.25|1414.25|1412.25|4
1762550400000|2025-11-07 21:20:00|1413.25|1411.25|1412.75|1410.75|1413.5|1411.5|1412.75|1410.75|5
1762550700000|2025-11-07 21:25:00|1413|1411|1414|1412|1414.25|1412.25|1412.75|1410.75|1
1762551000000|2025-11-07 21:30:00|1413|1411|1411|1409|1413.25|1411.25|1411|1409|17
1762551300000|2025-11-07 21:35:00|1412.75|1407.75|1409|1407|1412.75|1409.5|1409|1406.75|5
1762551600000|2025-11-07 21:40:00|1408.75|1406.75|1409.25|1407.25|1409.25|1407.25|1408.75|1406.75|1
1762551900000|2025-11-07 21:45:00|1409|1407|1409.25|1407.25|1409.25|1407.25|1408.75|1406.75|3
1762552200000|2025-11-07 21:50:00|1409.5|1407.5|1410.75|1408.75|1411.25|1409.25|1409.5|1407.5|7
1762552500000|2025-11-07 21:55:00|1410.5|1408.5|1408.75|1406.75|1410.75|1408.75|1408.75|1406.75|10
1762729200000|2025-11-09 23:00:00|1404|1404|1414.75|1409.75|1415.75|1413.75|1404|1404|5
1762729500000|2025-11-09 23:05:00|1415|1410|1417.75|1412.75|1418|1413|1415|1410|10
1762729800000|2025-11-09 23:10:00|1416|1414|1417.75|1412.75|1418.25|1416|1416|1412.75|3
1762730100000|2025-11-09 23:15:00|1418|1413|1415.5|1413.5|1418|1414|1415.25|1412.25|1
1762730400000|2025-11-09 23:20:00|1417.25|1412.25|1416.25|1414.25|1417.25|1414.25|1415.5|1412.25|0
1762730700000|2025-11-09 23:25:00|1416|1414|1416.25|1414.25|1417|1415|1415.75|1413.75|7
1762731000000|2025-11-09 23:30:00|1416|1414|1415.25|1413.25|1416.75|1414.75|1415.25|1413.25|7
1762731300000|2025-11-09 23:35:00|1414.75|1412.75|1414.75|1412.75|1415|1413|1414.5|1412.5|2
1762731600000|2025-11-09 23:40:00|1415|1413|1414|1412|1417.75|1414|1413.75|1411.75|5
1762731900000|2025-11-09 23:45:00|1414.5|1412.5|1415.75|1410.75|1416.25|1412.5|1414.5|1410.75|1
1762732200000|2025-11-09 23:50:00|1414|1412|1414.75|1412.75|1415.75|1412.75|1414|1410.75|0
1762732500000|2025-11-09 23:55:00|1415|1413|1419.25|1414.25|1419.25|1415.5|1415|1411.25|1
1762732800000|2025-11-10 00:00:00|1417.5|1415.5|1417.25|1415.25|1419.25|1416.75|1416.5|1413.25|1
1762733100000|2025-11-10 00:05:00|1417|1415|1418|1416|1418|1416|1416.75|1414.75|9
1762733400000|2025-11-10 00:10:00|1418.5|1416.5|1421.25|1416.25|1421.75|1419.25|1418.5|1415.75|12
1762733700000|2025-11-10 00:15:00|1419.5|1417.5|1421.25|1419.25|1422.25|1419.5|1419.5|1416.25|7
1762734000000|2025-11-10 00:20:00|1421.5|1419.5|1422.25|1420.25|1423.25|1420.5|1421.5|1418.25|5
1762734300000|2025-11-10 00:25:00|1422.5|1420.5|1422.75|1420.75|1424.75|1421|1422.25|1419.25|0
1762734600000|2025-11-10 00:30:00|1423|1421|1423.25|1418.25|1424.25|1421|1422|1418.25|2
1762734900000|2025-11-10 00:35:00|1423.5|1418.5|1419.75|1417.75|1423.5|1418.5|1419.75|1415.75|1
1762735200000|2025-11-10 00:40:00|1420|1418|1421|1419|1422.25|1419|1419.75|1417.25|1
1762735500000|2025-11-10 00:45:00|1422.75|1417.75|1421|1419|1422.75|1419.25|1420.75|1417.25|2
1762735800000|2025-11-10 00:50:00|1420.75|1418.75|1419.5|1417.5|1420.75|1418.75|1418.75|1416.75|11
1762736100000|2025-11-10 00:55:00|1420.75|1415.75|1420.75|1415.75|1421.25|1417.5|1419|1415.75|0
1762736400000|2025-11-10 01:00:00|1419|1417|1421.25|1419.25|1423|1421|1419|1417|9
1762736700000|2025-11-10 01:05:00|1421.5|1419.5|1423|1421|1423.75|1421|1421.25|1418.25|5
1762737000000|2025-11-10 01:10:00|1423.75|1421.75|1426|1424|1427.75|1424.75|1423.25|1421.25|20
1762737300000|2025-11-10 01:15:00|1426.25|1424.25|1430.25|1428.25|1430.5|1428.5|1426.25|1424.25|8
1762737600000|2025-11-10 01:20:00|1430.5|1428.5|1428.5|1426.5|1431.25|1429.25|1428.25|1426.25|38
1762737900000|2025-11-10 01:25:00|1428.75|1426.75|1427.75|1422.75|1430.25|1428|1426.5|1422.75|26
1762738200000|2025-11-10 01:30:00|1426|1424|1420.5|1415.5|1428.25|1424.5|1417|1413.75|11
1762738500000|2025-11-10 01:35:00|1420.75|1415.75|1426.75|1421.75|1429.75|1426|1419.5|1415.75|25
1762738800000|2025-11-10 01:40:00|1425.5|1423.5|1415|1413|1426.75|1423.5|1415|1411.75|33
1762739100000|2025-11-10 01:45:00|1416.75|1411.75|1418.25|1416.25|1419.25|1416.5|1415.5|1411.75|12
1762739400000|2025-11-10 01:50:00|1418.5|1416.5|1415.75|1413.75|1419.25|1416.5|1415.75|1412.75|5
1762739700000|2025-11-10 01:55:00|1416|1414|1417.5|1415.5|1419.25|1416.5|1416|1412.75|8
1762740000000|2025-11-10 02:00:00|1419.25|1414.25|1417|1415|1419.75|1417.75|1416|1413.25|15
1762740300000|2025-11-10 02:05:00|1417.25|1415.25|1415.75|1413.75|1418.75|1415.5|1414.5|1412.5|5
1762740600000|2025-11-10 02:10:00|1414.75|1412.75|1418|1416|1418.75|1416|1414.5|1412.5|2
1762740900000|2025-11-10 02:15:00|1417.75|1415.75|1418|1416|1420.25|1418|1417.25|1414.75|7
1762741200000|2025-11-10 02:20:00|1418.25|1416.25|1418|1416|1418.25|1416.25|1417.5|1415.5|2
1762741500000|2025-11-10 02:25:00|1417.75|1415.75|1417.25|1415.25|1418|1416|1415.75|1413.75|4
1762741800000|2025-11-10 02:30:00|1417|1415|1417.25|1415.25|1419.75|1416.5|1416.5|1414.25|1
1762742100000|2025-11-10 02:35:00|1417|1415|1419.25|1417.25|1420.75|1418.75|1416.75|1414.75|8
1762742400000|2025-11-10 02:40:00|1419.5|1417.5|1422|1420|1422.25|1420.25|1419|1417|10
1762742700000|2025-11-10 02:45:00|1423.75|1421.75|1422.75|1420.75|1424.75|1421.75|1422|1418.75|8
1762743000000|2025-11-10 02:50:00|1422.5|1420.5|1419.75|1417.75|1422.75|1420.75|1419.5|1417.5|11
1762743300000|2025-11-10 02:55:00|1420|1418|1419.5|1417.5|1422|1420|1419.5|1417.5|1
1762743600000|2025-11-10 03:00:00|1419.25|1417.25|1420|1418|1421.75|1418.75|1419|1415.25|4
1762743900000|2025-11-10 03:05:00|1419.75|1417.75|1420.5|1418.5|1420.75|1418.75|1419.5|1417.5|3
1762744200000|2025-11-10 03:10:00|1420.25|1418.25|1419.75|1417.75|1421.75|1418.75|1419.75|1416.75|0
1762744500000|2025-11-10 03:15:00|1420|1418|1420|1418|1420.25|1418.25|1419.5|1417.5|0
1762744800000|2025-11-10 03:20:00|1420.25|1418.25|1423.25|1421.25|1423.5|1421.5|1420.25|1418.25|10
1762745100000|2025-11-10 03:25:00|1423.5|1421.5|1424|1422|1424.5|1422.5|1423.25|1421.25|1
1762745400000|2025-11-10 03:30:00|1423.75|1421.75|1422.25|1420.25|1424.75|1421.75|1422.25|1419.25|3
1762745700000|2025-11-10 03:35:00|1422|1420|1420.5|1418.5|1422.25|1420|1420|1416.75|1
1762746000000|2025-11-10 03:40:00|1420.75|1418.75|1420.75|1418.75|1422.25|1419.25|1419.5|1417.25|0
1762746300000|2025-11-10 03:45:00|1420.5|1418.5|1419|1417|1420.75|1418.75|1419|1417|1
1762746600000|2025-11-10 03:50:00|1418.75|1416.75|1419.75|1417.75|1420|1418|1418.5|1416.5|3
1762746900000|2025-11-10 03:55:00|1419.5|1417.5|1421.5|1419.5|1421.75|1419.75|1419.5|1417.5|4
1762747200000|2025-11-10 04:00:00|1421.75|1419.75|1423.75|1421.75|1424|1422|1421.5|1419.5|5
1762747500000|2025-11-10 04:05:00|1424|1422|1423.5|1421.5|1424.75|1422.75|1423.5|1421.5|4
1762747800000|2025-11-10 04:10:00|1423.75|1421.75|1423.5|1421.5|1424.75|1422|1423|1419.75|0
1762748100000|2025-11-10 04:15:00|1423.25|1421.25|1423|1421|1424.25|1422.25|1422.25|1419.25|4
1762748400000|2025-11-10 04:20:00|1424.25|1419.25|1423|1421|1424.25|1421|1423|1419.25|0
1762748700000|2025-11-10 04:25:00|1424.25|1419.25|1421.25|1419.25|1424.25|1420|1421|1417.5|2
1762749000000|2025-11-10 04:30:00|1421.5|1419.5|1422.75|1420.75|1423|1421|1421.5|1419.5|1
1762749300000|2025-11-10 04:35:00|1422.5|1420.5|1422.25|1420.25|1422.75|1420.75|1422|1420|2
1762749600000|2025-11-10 04:40:00|1422.5|1420.5|1422.25|1420.25|1423|1421|1422.25|1420.25|1
1762749900000|2025-11-10 04:45:00|1422|1420|1422.25|1420.25|1422.25|1420.25|1421.5|1419.5|1
1762750200000|2025-11-10 04:50:00|1422|1420|1421.75|1419.75|1422.25|1420.25|1421.75|1419.75|0
1762750500000|2025-11-10 04:55:00|1422.25|1420.25|1421.75|1419.75|1422.25|1420.25|1421.75|1419.75|1
1762750800000|2025-11-10 05:00:00|1421.5|1419.5|1423.75|1418.75|1423.75|1420.5|1421.5|1418.75|0
1762751100000|2025-11-10 05:05:00|1424.25|1419.25|1422|1420|1424.25|1420|1422|1419|1
1762751400000|2025-11-10 05:10:00|1423.75|1418.75|1420.25|1418.25|1423.75|1420|1420|1418|3
1762751700000|2025-11-10 05:15:00|1420.5|1418.5|1421.75|1419.75|1423.25|1420.25|1420.5|1418.25|8
1762752000000|2025-11-10 05:20:00|1422|1420|1422|1420|1423.25|1420|1421.5|1418.25|2
1762752300000|2025-11-10 05:25:00|1421.75|1419.75|1423.75|1421.75|1423.75|1421.75|1421.5|1418.25|8
1762752600000|2025-11-10 05:30:00|1423.5|1421.5|1426|1424|1426.75|1424|1423.5|1421.25|20
1762752900000|2025-11-10 05:35:00|1425.25|1423.25|1426|1424|1427.25|1424.25|1424.75|1421.25|5
1762753200000|2025-11-10 05:40:00|1426.25|1424.25|1425.75|1423.75|1426.5|1424.5|1425.5|1423.5|2
1762753500000|2025-11-10 05:45:00|1425.5|1423.5|1426|1424|1426.75|1424.75|1423.75|1421.75|12
1762753800000|2025-11-10 05:50:00|1426.25|1424.25|1425|1423|1426.75|1424.75|1423.25|1421.25|13
1762754100000|2025-11-10 05:55:00|1424.75|1422.75|1426.75|1421.75|1426.75|1423|1424.5|1420.75|26
1762754400000|2025-11-10 06:00:00|1427.5|1425.5|1428.5|1426.5|1429.75|1426.75|1426.5|1423.75|25
1762754700000|2025-11-10 06:05:00|1428.75|1426.75|1428.5|1426.5|1429.75|1427|1427.75|1424.75|7
1762755000000|2025-11-10 06:10:00|1429.75|1424.75|1429.25|1424.25|1429.75|1426.5|1426.75|1424.25|1
1762755300000|2025-11-10 06:15:00|1428|1426|1429|1427|1429.75|1427.75|1428|1424.25|8
1762755600000|2025-11-10 06:20:00|1429.25|1427.25|1429|1427|1430|1428|1428.25|1426.25|3
1762755900000|2025-11-10 06:25:00|1429.25|1427.25|1429.25|1424.25|1429.5|1427.5|1426.75|1423.75|7
1762756200000|2025-11-10 06:30:00|1427.5|1425.5|1428|1426|1429.75|1426.25|1427.5|1424.25|2
1762756500000|2025-11-10 06:35:00|1429.25|1424.25|1424.5|1422.5|1429.25|1426|1424.25|1420.75|12
1762756800000|2025-11-10 06:40:00|1426.25|1421.25|1427.5|1425.5|1429.25|1426.25|1425|1421.25|5
1762757100000|2025-11-10 06:45:00|1428.75|1423.75|1427.25|1425.25|1428.75|1425.5|1425|1421.75|9
1762757400000|2025-11-10 06:50:00|1427.5|1425.5|1425.5|1423.5|1428.25|1425.5|1425|1421.75|10
1762757700000|2025-11-10 06:55:00|1425.25|1423.25|1428.25|1423.25|1428.25|1425|1425.25|1422.75|2
1762758000000|2025-11-10 07:00:00|1426.5|1424.5|1427|1425|1429.25|1426.75|1426.5|1423.25|4
1762758300000|2025-11-10 07:05:00|1426|1424|1428.75|1426.75|1429.25|1427.25|1426|1422.75|5
1762758600000|2025-11-10 07:10:00|1429|1427|1429.25|1427.25|1429.5|1427.5|1428.25|1426.25|6
1762758900000|2025-11-10 07:15:00|1429|1427|1427.25|1425.25|1429.5|1427.5|1427.25|1424.25|9
1762759200000|2025-11-10 07:20:00|1427|1425|1428.5|1426.5|1428.75|1426.75|1425.75|1422.75|10
1762759500000|2025-11-10 07:25:00|1428.75|1426.75|1428.25|1426.25|1429|1427|1428.25|1426.25|1
1762759800000|2025-11-10 07:30:00|1428.75|1426.75|1429|1427|1429.5|1427.5|1428.25|1426.25|10
1762760100000|2025-11-10 07:35:00|1429.25|1427.25|1431.25|1429.25|1431.75|1429.75|1428.75|1426.75|30
1762760400000|2025-11-10 07:40:00|1431.5|1429.5|1430|1428|1432.25|1430.25|1429.25|1427.25|18
1762760700000|2025-11-10 07:45:00|1429.75|1427.75|1429.75|1427.75|1432|1430|1429.25|1427.25|15
1762761000000|2025-11-10 07:50:00|1430|1428|1429.5|1427.5|1430.75|1428|1429|1425.75|3
1762761300000|2025-11-10 07:55:00|1431.25|1426.25|1429.25|1427.25|1431.25|1427.5|1427|1423.75|8
1762761600000|2025-11-10 08:00:00|1428.25|1426.25|1431.75|1429.75|1432.5|1430.5|1427|1425|22
1762761900000|2025-11-10 08:05:00|1432|1430|1436|1434|1437.25|1435.25|1431.25|1429.25|40
1762762200000|2025-11-10 08:10:00|1435.25|1433.25|1435.25|1433.25|1436.75|1434.75|1434|1432|16
1762762500000|2025-11-10 08:15:00|1435|1433|1433.75|1431.75|1435.75|1433.75|1433.75|1431.75|9
1762762800000|2025-11-10 08:20:00|1433.5|1431.5|1436.25|1434.25|1438|1436|1433|1431|22
1762763100000|2025-11-10 08:25:00|1436.5|1434.5|1436|1434|1437.25|1435.25|1433.25|1431.25|34
1762763400000|2025-11-10 08:30:00|1435.75|1433.75|1438|1436|1438|1436|1435|1433|27
1762763700000|2025-11-10 08:35:00|1438.25|1436.25|1438.25|1436.25|1439.5|1437.5|1436.75|1434.75|38
1762764000000|2025-11-10 08:40:00|1438.5|1436.5|1435.25|1433.25|1438.5|1436.5|1434.5|1432.5|14
1762764300000|2025-11-10 08:45:00|1435|1433|1434.5|1432.5|1435.75|1433.75|1434|1430.75|4
1762764600000|2025-11-10 08:50:00|1434.25|1432.25|1434.75|1432.75|1435.25|1433.25|1432.75|1430.25|9
1762764900000|2025-11-10 08:55:00|1435.25|1433.25|1433.5|1431.5|1436|1434|1433.25|1431.25|11
1762765200000|2025-11-10 09:00:00|1433.25|1431.25|1430.25|1428.25|1434.5|1432.5|1428.25|1426.25|44
1762765500000|2025-11-10 09:05:00|1430|1428|1432.25|1430.25|1433.5|1431.5|1428.75|1426.75|6
1762765800000|2025-11-10 09:10:00|1431.75|1429.75|1429.5|1427.5|1431.75|1429.75|1428.75|1426.75|13
1762766100000|2025-11-10 09:15:00|1429.25|1427.25|1431.5|1429.5|1431.5|1429.5|1427|1425|17
1762766400000|2025-11-10 09:20:00|1431.75|1429.75|1429.75|1427.75|1431.75|1429.75|1427.75|1425.75|7
1762766700000|2025-11-10 09:25:00|1430|1428|1430|1428|1431.25|1429.25|1428.75|1426.75|10
1762767000000|2025-11-10 09:30:00|1430.25|1428.25|1431|1429|1431|1429|1429|1427|1
1762767300000|2025-11-10 09:35:00|1431.25|1429.25|1433.75|1431.75|1434.25|1432.25|1431|1429|4
1762767600000|2025-11-10 09:40:00|1433.5|1431.5|1432.75|1430.75|1434.75|1432.75|1431.75|1429.75|5
1762767900000|2025-11-10 09:45:00|1432.5|1430.5|1433.5|1431.5|1434|1432|1431.5|1429.5|18
1762768200000|2025-11-10 09:50:00|1434|1432|1433.25|1431.25|1434|1432|1432.75|1430.75|9
1762768500000|2025-11-10 09:55:00|1433.5|1431.5|1433|1431|1433.5|1431.5|1431.25|1429.25|5
1762768800000|2025-11-10 10:00:00|1433.5|1431.5|1435.75|1433.75|1436|1434|1433.5|1431.5|10
1762769100000|2025-11-10 10:05:00|1435.25|1433.25|1434.25|1432.25|1435.5|1433.5|1434.25|1432.25|2
1762769400000|2025-11-10 10:10:00|1434|1432|1434.25|1432.25|1434.75|1432.75|1434|1432|2
1762769700000|2025-11-10 10:15:00|1434.5|1432.5|1435|1433|1435.5|1433.5|1433.75|1431.75|3
1762770000000|2025-11-10 10:20:00|1434.5|1432.5|1434|1432|1435.5|1433.5|1434|1432|8
1762770300000|2025-11-10 10:25:00|1433.25|1431.25|1431.5|1429.5|1434.25|1431.25|1431.5|1429.25|3
1762770600000|2025-11-10 10:30:00|1431.75|1429.75|1431.5|1429.5|1432|1430|1430.25|1428.25|3
1762770900000|2025-11-10 10:35:00|1431.75|1429.75|1432.75|1430.75|1433.25|1431.25|1431.5|1429.5|3
1762771200000|2025-11-10 10:40:00|1433|1431|1430.25|1428.25|1433.25|1431.25|1430.25|1428.25|9
1762771500000|2025-11-10 10:45:00|1430.5|1428.5|1430.25|1428.25|1430.5|1428.5|1430|1428|7
1762771800000|2025-11-10 10:50:00|1430|1428|1430.5|1428.5|1430.5|1428.5|1427.5|1425.5|9
1762772100000|2025-11-10 10:55:00|1430.25|1428.25|1433.75|1431.75|1433.75|1431.75|1430|1428|7
1762772400000|2025-11-10 11:00:00|1434|1432|1440|1438|1440.75|1438.75|1434|1432|32
1762772700000|2025-11-10 11:05:00|1440.25|1438.25|1433.75|1431.75|1440.25|1438.25|1433.5|1431.5|16
1762773000000|2025-11-10 11:10:00|1434|1432|1436.25|1434.25|1436.5|1434.5|1434|1432|7
1762773300000|2025-11-10 11:15:00|1436|1434|1435.25|1433.25|1436.5|1434.5|1435|1433|12
1762773600000|2025-11-10 11:20:00|1435.5|1433.5|1434.75|1432.75|1436.25|1434.25|1434.25|1432.25|0
1762773900000|2025-11-10 11:25:00|1434.25|1432.25|1438|1436|1438|1436|1433.75|1431.75|11
1762774200000|2025-11-10 11:30:00|1438.25|1436.25|1440.25|1438.25|1440.5|1438.5|1437.75|1435.75|10
1762774500000|2025-11-10 11:35:00|1440.5|1438.5|1440.25|1438.25|1441|1439|1439.5|1437.5|15
1762774800000|2025-11-10 11:40:00|1440|1438|1443|1441|1443|1441|1440|1438|16
1762775100000|2025-11-10 11:45:00|1443.25|1441.25|1444|1442|1444.5|1442.5|1442.75|1440.75|10
1762775400000|2025-11-10 11:50:00|1444.25|1442.25|1443.5|1441.5|1445.5|1443.5|1443|1441|39
1762775700000|2025-11-10 11:55:00|1443.25|1441.25|1440.25|1438.25|1443.25|1441.25|1440.25|1438.25|37
1762776000000|2025-11-10 12:00:00|1440.5|1438.5|1437|1435|1442|1440|1437|1435|38
1762776300000|2025-11-10 12:05:00|1436.75|1434.75|1437|1435|1438.5|1436.5|1435.75|1433.75|9
1762776600000|2025-11-10 12:10:00|1436.75|1434.75|1439.5|1437.5|1439.5|1437.5|1436.5|1434.5|5
1762776900000|2025-11-10 12:15:00|1439.25|1437.25|1441.25|1439.25|1442|1440|1439|1437|3
1762777200000|2025-11-10 12:20:00|1441.5|1439.5|1442.5|1440.5|1443.25|1441.25|1441.5|1439.5|1
1762777500000|2025-11-10 12:25:00|1443|1441|1443.75|1441.75|1444.75|1442.75|1440.75|1438.75|57
1762777800000|2025-11-10 12:30:00|1444|1442|1443.25|1441.25|1445.5|1443.5|1443|1441|42
1762778100000|2025-11-10 12:35:00|1442.75|1440.75|1444.5|1442.5|1445|1443|1441.5|1439.5|22
1762778400000|2025-11-10 12:40:00|1443.75|1441.75|1440.25|1438.25|1444.5|1442.5|1439|1437|58
1762778700000|2025-11-10 12:45:00|1439.75|1437.75|1440.25|1438.25|1440.5|1438.5|1438.75|1436.75|7
1762779000000|2025-11-10 12:50:00|1440.5|1438.5|1440.5|1438.5|1441.5|1439.5|1437.5|1435.5|41
1762779300000|2025-11-10 12:55:00|1440.75|1438.75|1441|1439|1442|1440|1439.75|1437.75|23
1762779600000|2025-11-10 13:00:00|1440.5|1438.5|1438.25|1436.25|1440.5|1438.5|1434.75|1432.75|51
1762779900000|2025-11-10 13:05:00|1438.75|1436.75|1445.5|1443.5|1445.5|1443.5|1438.75|1436.75|35
1762780200000|2025-11-10 13:10:00|1445.75|1443.75|1450.5|1448.5|1451.5|1449.5|1445.75|1443.75|66
1762780500000|2025-11-10 13:15:00|1450.75|1448.75|1450.25|1448.25|1451|1449|1447.75|1445.75|46
1762780800000|2025-11-10 13:20:00|1450.5|1448.5|1448.5|1446.5|1452.25|1450.25|1448.5|1446.5|33
1762781100000|2025-11-10 13:25:00|1448.75|1446.75|1451.75|1449.75|1452|1450|1447.75|1445.75|35
1762781400000|2025-11-10 13:30:00|1452|1450|1449.5|1447.5|1453|1451|1448.25|1446.25|33
1762781700000|2025-11-10 13:35:00|1449.75|1447.75|1446.5|1444.5|1450.5|1448.5|1446|1444|44
1762782000000|2025-11-10 13:40:00|1446.75|1444.75|1445|1443|1447.25|1445.25|1443.5|1441.5|22
1762782300000|2025-11-10 13:45:00|1444.75|1442.75|1439.5|1437.5|1446|1444|1439.25|1437.25|56
1762782600000|2025-11-10 13:50:00|1439.25|1437.25|1440.5|1438.5|1442|1440|1437.5|1435.5|46
1762782900000|2025-11-10 13:55:00|1440.75|1438.75|1438|1436|1440.75|1438.75|1437|1435|27
1762783200000|2025-11-10 14:00:00|1437.25|1435.25|1434.25|1432.25|1439.5|1437.5|1434|1432|61
1762783500000|2025-11-10 14:05:00|1434|1432|1431.5|1429.5|1434.5|1432.5|1429.75|1427.75|38
1762783800000|2025-11-10 14:10:00|1431.75|1429.75|1431.75|1429.75|1432.25|1430.25|1428|1426|38
1762784100000|2025-11-10 14:15:00|1431.5|1429.5|1426|1424|1433.5|1431.5|1425.75|1423.75|39
1762784400000|2025-11-10 14:20:00|1425.75|1423.75|1425.75|1423.75|1428.75|1426.75|1425.25|1423.25|29
1762784700000|2025-11-10 14:25:00|1426|1424|1424.25|1422.25|1427.5|1425.5|1422.5|1420.5|50
1762785000000|2025-11-10 14:30:00|1424|1422|1427.5|1425.5|1428.5|1426.5|1422.75|1420.75|61
1762785300000|2025-11-10 14:35:00|1426.75|1424.75|1424|1422|1427.5|1425.5|1423|1421|61
1762785600000|2025-11-10 14:40:00|1424.25|1422.25|1424.75|1422.75|1425.5|1423.5|1423.25|1421.25|59
1762785900000|2025-11-10 14:45:00|1424.5|1422.5|1421.25|1419.25|1426.5|1424.5|1420.5|1418.5|88
1762786200000|2025-11-10 14:50:00|1420.75|1418.75|1421.75|1419.75|1423.5|1421.5|1419.75|1417.75|35
1762786500000|2025-11-10 14:55:00|1422|1420|1423|1421|1424.5|1422.5|1421.75|1419.75|30
1762786800000|2025-11-10 15:00:00|1422.75|1420.75|1423.5|1421.5|1425.5|1423.5|1422.5|1420.5|55
1762787100000|2025-11-10 15:05:00|1423.75|1421.75|1422.75|1420.75|1425|1423|1421.25|1419.25|46
1762787400000|2025-11-10 15:10:00|1422.5|1420.5|1425|1423|1426.25|1424.25|1422.25|1420.25|44
1762787700000|2025-11-10 15:15:00|1425.25|1423.25|1430.75|1428.75|1430.75|1428.75|1425|1423|48
1762788000000|2025-11-10 15:20:00|1430.5|1428.5|1436.25|1434.25|1436.5|1434.5|1430.25|1428.25|66
1762788300000|2025-11-10 15:25:00|1436|1434|1437|1435|1438.25|1436.25|1434.5|1432.5|35
1762788600000|2025-11-10 15:30:00|1436.5|1434.5|1437.25|1435.25|1439.75|1437.75|1435.5|1433.5|36
1762788900000|2025-11-10 15:35:00|1437|1435|1434|1432|1437|1435|1433.5|1431.5|44
1762789200000|2025-11-10 15:40:00|1433.5|1431.5|1433|1431|1436.5|1434.5|1433|1431|19
1762789500000|2025-11-10 15:45:00|1433.25|1431.25|1428.5|1426.5|1435|1433|1428|1426|41
1762789800000|2025-11-10 15:50:00|1428.25|1426.25|1429.75|1427.75|1430.25|1428.25|1426.75|1424.75|26
1762790100000|2025-11-10 15:55:00|1429.5|1427.5|1425.75|1423.75|1429.5|1427.5|1425.75|1423.75|16
1762790400000|2025-11-10 16:00:00|1425.5|1423.5|1427.75|1425.75|1430.75|1428.75|1423.75|1421.75|79
1762790700000|2025-11-10 16:05:00|1428|1426|1429|1427|1431.5|1429.5|1425.75|1423.75|37
1762791000000|2025-11-10 16:10:00|1429.5|1427.5|1429|1427|1431|1429|1428.5|1426.5|44
1762791300000|2025-11-10 16:15:00|1428.75|1426.75|1427.5|1425.5|1430.75|1428.75|1427.25|1425.25|26
1762791600000|2025-11-10 16:20:00|1427|1425|1425.5|1423.5|1427|1425|1424.5|1422.5|40
1762791900000|2025-11-10 16:25:00|1425|1423|1428|1426|1428|1426|1424|1422|72
1762792200000|2025-11-10 16:30:00|1427.75|1425.75|1429.75|1427.75|1431.5|1429.5|1427.5|1425.5|40
1762792500000|2025-11-10 16:35:00|1430|1428|1430.25|1428.25|1430.75|1428.75|1429.5|1427.5|24
1762792800000|2025-11-10 16:40:00|1430|1428|1431.75|1429.75|1432|1430|1428.5|1426.5|21
1762793100000|2025-11-10 16:45:00|1432|1430|1430.5|1428.5|1432|1430|1429|1427|28
1762793400000|2025-11-10 16:50:00|1430.75|1428.75|1433.75|1431.75|1434.5|1432.5|1430.75|1428.75|35
1762793700000|2025-11-10 16:55:00|1434|1432|1436.75|1434.75|1436.75|1434.75|1433.75|1431.75|15
1762794000000|2025-11-10 17:00:00|1436.5|1434.5|1439|1437|1439.25|1437.25|1436.5|1434.5|20
1762794300000|2025-11-10 17:05:00|1439.5|1437.5|1440.5|1438.5|1442.5|1440.5|1439.5|1437.5|51
1762794600000|2025-11-10 17:10:00|1440.75|1438.75|1439.5|1437.5|1442|1440|1438.5|1436.5|23
1762794900000|2025-11-10 17:15:00|1439.75|1437.75|1441.25|1439.25|1441.5|1439.5|1439|1437|19
1762795200000|2025-11-10 17:20:00|1441.5|1439.5|1444.5|1442.5|1444.5|1442.5|1441.25|1439.25|36
1762795500000|2025-11-10 17:25:00|1444.25|1442.25|1446.5|1444.5|1447|1445|1444.25|1442.25|26
1762795800000|2025-11-10 17:30:00|1446.75|1444.75|1447|1445|1447.5|1445.5|1444.75|1442.75|94
1762796100000|2025-11-10 17:35:00|1447.5|1445.5|1446|1444|1447.5|1445.5|1444|1442|63
1762796400000|2025-11-10 17:40:00|1445.75|1443.75|1447.5|1445.5|1448.25|1446.25|1445.75|1443.75|67
1762796700000|2025-11-10 17:45:00|1447.75|1445.75|1450|1448|1450|1448|1447.5|1445.5|89
1762797000000|2025-11-10 17:50:00|1449.75|1447.75|1450|1448|1450.75|1448.75|1447.5|1445.5|103
1762797300000|2025-11-10 17:55:00|1450.25|1448.25|1450|1448|1452.5|1450.5|1449|1447|403
1762797600000|2025-11-10 18:00:00|1450.5|1448.5|1451.75|1449.75|1453.75|1451.75|1449.5|1447.5|55
1762797900000|2025-11-10 18:05:00|1452.25|1450.25|1451.75|1449.75|1452.5|1450.5|1451|1449|28
1762798200000|2025-11-10 18:10:00|1451.5|1449.5|1452.25|1450.25|1453|1451|1451.25|1449.25|18
1762798500000|2025-11-10 18:15:00|1452.5|1450.5|1452.5|1450.5|1454|1452|1452.5|1450.5|25
1762798800000|2025-11-10 18:20:00|1452.25|1450.25|1452.25|1450.25|1453|1451|1451|1449|6
1762799100000|2025-11-10 18:25:00|1452.5|1450.5|1451.5|1449.5|1453.75|1451.75|1451.5|1449.5|8
1762799400000|2025-11-10 18:30:00|1451.25|1449.25|1452|1450|1453.5|1451.5|1451.25|1449.25|10
1762799700000|2025-11-10 18:35:00|1451.75|1449.75|1450.5|1448.5|1452|1450|1450.25|1448.25|6
1762800000000|2025-11-10 18:40:00|1450|1448|1449.25|1447.25|1450.5|1448.5|1449|1447|27
1762800300000|2025-11-10 18:45:00|1449.5|1447.5|1447.75|1445.75|1449.75|1447.75|1447.5|1445.5|6
1762800600000|2025-11-10 18:50:00|1447.5|1445.5|1447.75|1445.75|1448.25|1446.25|1447.5|1445.5|7
1762800900000|2025-11-10 18:55:00|1448|1446|1449|1447|1449|1447|1448|1446|1
1762801200000|2025-11-10 19:00:00|1448.75|1446.75|1448.5|1446.5|1449.25|1447.25|1447.5|1445.5|10
1762801500000|2025-11-10 19:05:00|1448.25|1446.25|1447.25|1445.25|1448.25|1446.25|1447|1445|14
1762801800000|2025-11-10 19:10:00|1447|1445|1447.25|1445.25|1448|1446|1446.75|1444.75|5
1762802100000|2025-11-10 19:15:00|1447.5|1445.5|1447.25|1445.25|1447.75|1445.75|1447|1445|1
1762802400000|2025-11-10 19:20:00|1447.5|1445.5|1447|1445|1447.75|1445.75|1446.25|1444.25|8
1762802700000|2025-11-10 19:25:00|1446.5|1444.5|1447.25|1445.25|1448.5|1446.5|1446.5|1444.5|8
1762803000000|2025-11-10 19:30:00|1447|1445|1445.75|1443.75|1447.25|1445.25|1445.5|1443.5|7
1762803300000|2025-11-10 19:35:00|1446|1444|1446.5|1444.5|1446.75|1444.75|1445.75|1443.75|3
1762803600000|2025-11-10 19:40:00|1446.25|1444.25|1445|1443|1446.75|1444.75|1445|1443|2
1762803900000|2025-11-10 19:45:00|1444.5|1442.5|1445.25|1443.25|1445.5|1443.5|1444.25|1442.25|5
1762804200000|2025-11-10 19:50:00|1445|1443|1446.25|1444.25|1446.5|1444.5|1444.75|1442.75|5
1762804500000|2025-11-10 19:55:00|1445.75|1443.75|1445.5|1443.5|1445.75|1443.75|1445.25|1443.25|1
1762804800000|2025-11-10 20:00:00|1445.75|1443.75|1446.5|1444.5|1446.75|1444.75|1445.75|1443.75|7
1762805100000|2025-11-10 20:05:00|1446.25|1444.25|1446.5|1444.5|1446.5|1444.5|1446|1444|1
1762805400000|2025-11-10 20:10:00|1446.25|1444.25|1446|1444|1446.5|1444.5|1446|1444|2
1762805700000|2025-11-10 20:15:00|1446.25|1444.25|1444.5|1442.5|1446.25|1444.25|1444.25|1442.25|6
1762806000000|2025-11-10 20:20:00|1444.75|1442.75|1445.5|1443.5|1445.75|1443.75|1444.25|1442.25|6
1762806300000|2025-11-10 20:25:00|1445.75|1443.75|1445.25|1443.25|1446.25|1444.25|1445.25|1443.25|2
1762806600000|2025-11-10 20:30:00|1445|1443|1444.5|1442.5|1445.25|1443.25|1444.5|1442.5|8
1762806900000|2025-11-10 20:35:00|1444.75|1442.75|1445.5|1443.5|1445.75|1443.75|1444.5|1442.5|2
1762807200000|2025-11-10 20:40:00|1445.75|1443.75|1446.25|1444.25|1446.75|1444.75|1445.5|1443.5|2
1762807500000|2025-11-10 20:45:00|1446|1444|1445.25|1443.25|1446.25|1444.25|1444.75|1442.75|4
1762807800000|2025-11-10 20:50:00|1445|1443|1444.5|1442.5|1445.25|1443.25|1444.5|1442.5|2
1762808100000|2025-11-10 20:55:00|1444.75|1442.75|1444.75|1442.75|1445.5|1443.5|1444.5|1442.5|2
1762808400000|2025-11-10 21:00:00|1445|1443|1444.75|1442.75|1445.25|1443.25|1444.75|1442.75|3
1762808700000|2025-11-10 21:05:00|1445|1443|1444.5|1442.5|1445.25|1443.25|1444.5|1442.5|0
1762809000000|2025-11-10 21:10:00|1444.75|1442.75|1445|1443|1445|1443|1444.75|1442.75|1
1762809300000|2025-11-10 21:15:00|1444.75|1442.75|1444.5|1442.5|1444.75|1442.75|1444.5|1442.5|3
1762809600000|2025-11-10 21:20:00|1444.25|1442.25|1445.5|1443.5|1445.5|1443.5|1444.25|1442.25|7
1762809900000|2025-11-10 21:25:00|1445.25|1443.25|1444.75|1442.75|1445.5|1443.5|1444.75|1442.75|5
1762810200000|2025-11-10 21:30:00|1444.5|1442.5|1444|1442|1444.5|1442.5|1443.25|1441.25|8
1762810500000|2025-11-10 21:35:00|1443.75|1441.75|1443.5|1441.5|1444|1442|1443.25|1441.25|3
1762810800000|2025-11-10 21:40:00|1443.25|1441.25|1443.25|1441.25|1443.25|1441.25|1442.75|1440.75|2
1762811100000|2025-11-10 21:45:00|1443.5|1441.5|1442|1440|1443.5|1441.5|1442|1440|8
1762811400000|2025-11-10 21:50:00|1441.5|1439.5|1441.25|1439.25|1441.5|1439.5|1440.25|1438.25|8
1762811700000|2025-11-10 21:55:00|1441.5|1439.5|1439.5|1437.5|1441.5|1439.5|1439|1435.75|7
1762815600000|2025-11-10 23:00:00|1442|1437|1440.5|1438.5|1443.25|1438.5|1440.25|1435.75|0
1762815900000|2025-11-10 23:05:00|1443|1438|1442.25|1440.25|1443.5|1440.25|1440|1437.25|11
1762816200000|2025-11-10 23:10:00|1443.25|1441.25|1444|1442|1445.75|1442.75|1443.25|1440.75|10
1762816500000|2025-11-10 23:15:00|1443.75|1441.75|1444.25|1439.25|1444.5|1441.75|1443.5|1439.25|4
1762816800000|2025-11-10 23:20:00|1444.5|1439.5|1443.25|1438.25|1444.75|1442.25|1442.5|1438.25|2
1762817100000|2025-11-10 23:25:00|1443.5|1438.5|1443.25|1438.25|1443.5|1439.5|1441.5|1438.25|0
1762817400000|2025-11-10 23:30:00|1441.5|1439.5|1442.25|1437.25|1442.75|1440|1441|1437|2
1762817700000|2025-11-10 23:35:00|1440.5|1438.5|1441.5|1439.5|1441.5|1439.5|1440.25|1438.25|3
1762818000000|2025-11-10 23:40:00|1443.25|1438.25|1443.75|1438.75|1443.75|1439.5|1441.25|1438.25|1
1762818300000|2025-11-10 23:45:00|1443.25|1438.25|1443.25|1438.25|1443.75|1439.5|1441.5|1438.25|0
1762818600000|2025-11-10 23:50:00|1443.75|1438.75|1442.75|1437.75|1443.75|1439.5|1440.5|1437.75|1
1762818900000|2025-11-10 23:55:00|1443.25|1438.25|1440.25|1438.25|1443.5|1439.5|1440|1436.5|0
1762819200000|2025-11-11 00:00:00|1443.5|1438.5|1442.25|1440.25|1443.75|1440.25|1441.25|1437.25|3
1762819500000|2025-11-11 00:05:00|1442.5|1440.5|1442.5|1440.5|1444.25|1440.5|1442|1438.75|0
1762819800000|2025-11-11 00:10:00|1444.25|1439.25|1444|1442|1444.25|1442|1442|1438.75|1
1762820100000|2025-11-11 00:15:00|1444.25|1442.25|1444|1442|1445.75|1442.5|1443.75|1440.75|2
1762820400000|2025-11-11 00:20:00|1443.75|1441.75|1444.25|1442.25|1444.5|1442.5|1443.5|1441.5|0
1762820700000|2025-11-11 00:25:00|1444.5|1442.5|1447|1445|1448.25|1445|1444|1440.75|2
1762821000000|2025-11-11 00:30:00|1446.5|1444.5|1448.25|1446.25|1450.25|1447|1446.5|1442.75|2
1762821300000|2025-11-11 00:35:00|1448|1446|1447.75|1445.75|1448.25|1446.25|1447.5|1445.5|1
1762821600000|2025-11-11 00:40:00|1448|1446|1449|1447|1449.5|1447.5|1447.5|1445.5|3
1762821900000|2025-11-11 00:45:00|1448.75|1446.75|1450.25|1448.25|1450.75|1448.75|1448.75|1446.75|9
1762822200000|2025-11-11 00:50:00|1450.5|1448.5|1452.25|1450.25|1453.5|1451.5|1450.5|1448.5|10
1762822500000|2025-11-11 00:55:00|1452.5|1450.5|1453.5|1451.5|1455.25|1453.25|1451.75|1449.75|13
1762822800000|2025-11-11 01:00:00|1453|1451|1452|1450|1457.25|1454.75|1451.75|1449.75|16
1762823100000|2025-11-11 01:05:00|1451.75|1449.75|1449.25|1447.25|1454.5|1452.5|1449|1447|23
1762823400000|2025-11-11 01:10:00|1449|1447|1451.5|1449.5|1452.25|1449.5|1448.75|1445.75|2
1762823700000|2025-11-11 01:15:00|1452.75|1447.75|1452.75|1450.75|1453.5|1451|1451.75|1447.75|2
1762824000000|2025-11-11 01:20:00|1452.5|1450.5|1454.75|1449.75|1455.25|1451.75|1452.25|1449.75|4
1762824300000|2025-11-11 01:25:00|1453.5|1451.5|1454.25|1452.25|1455.25|1452.5|1453.5|1450.25|0
1762824600000|2025-11-11 01:30:00|1454|1452|1460|1458|1460.5|1458.5|1454|1451.25|28
1762824900000|2025-11-11 01:35:00|1459.75|1457.75|1457.25|1452.25|1460|1458|1455|1451.75|5
1762825200000|2025-11-11 01:40:00|1456|1454|1457.75|1452.75|1459.75|1456.25|1456|1452.75|3
1762825500000|2025-11-11 01:45:00|1456|1454|1455.25|1450.25|1457.75|1454.5|1452|1450|11
1762825800000|2025-11-11 01:50:00|1454|1452|1454.5|1449.5|1456.25|1452|1453.5|1449.5|2
1762826100000|2025-11-11 01:55:00|1453.5|1451.5|1453.5|1451.5|1454.75|1451.5|1452.5|1448.75|1
1762826400000|2025-11-11 02:00:00|1453.75|1451.75|1449.75|1444.75|1453.75|1451.75|1446|1443.25|15
1762826700000|2025-11-11 02:05:00|1448|1446|1450.25|1445.25|1451.75|1448|1447.5|1443.75|3
1762827000000|2025-11-11 02:10:00|1450.5|1445.5|1451.25|1446.25|1451.75|1448|1448.5|1445.25|2
1762827300000|2025-11-11 02:15:00|1451|1446|1449.5|1447.5|1451.75|1448.5|1449.5|1445.75|0
1762827600000|2025-11-11 02:20:00|1449.75|1447.75|1451.75|1446.75|1451.75|1448.5|1449.5|1445.75|1
1762827900000|2025-11-11 02:25:00|1451.5|1446.5|1451.5|1446.5|1451.75|1447.5|1449.5|1445.75|0
1762828200000|2025-11-11 02:30:00|1451.25|1446.25|1450|1445|1451.25|1446.25|1449.25|1444.25|3
1762828500000|2025-11-11 02:35:00|1450.25|1445.25|1449.75|1444.75|1450.25|1445.25|1449.5|1444.5|0
1762828800000|2025-11-11 02:40:00|1450.25|1445.25|1454.25|1449.25|1454.25|1449.25|1448|1445.25|4
1762829100000|2025-11-11 02:45:00|1453|1451|1452|1450|1453.75|1451|1452|1448.75|2
1762829400000|2025-11-11 02:50:00|1451.75|1449.75|1452.5|1447.5|1452.75|1449.75|1450.75|1447.5|3
1762829700000|2025-11-11 02:55:00|1452.75|1447.75|1455.25|1450.25|1456.75|1454|1452|1447.5|11
1762830000000|2025-11-11 03:00:00|1455.5|1450.5|1455.75|1450.75|1455.75|1450.75|1455.5|1450.5|0
1762830300000|2025-11-11 03:05:00|1456|1451|1455.25|1453.25|1457|1453.5|1454.75|1451|1
1762830600000|2025-11-11 03:10:00|1455.5|1453.5|1457.5|1455.5|1458.25|1455.5|1455.25|1452.75|7
1762830900000|2025-11-11 03:15:00|1458|1456|1460|1458|1462.25|1459.25|1458|1454.25|16
1762831200000|2025-11-11 03:20:00|1460.25|1458.25|1460.75|1458.75|1462.25|1459|1460|1457.25|1
1762831500000|2025-11-11 03:25:00|1460.5|1458.5|1464.25|1462.25|1464.5|1462.5|1460|1458|16
1762831800000|2025-11-11 03:30:00|1464|1462|1465|1463|1465.75|1463.25|1463.5|1460.75|6
1762832100000|2025-11-11 03:35:00|1466.25|1461.25|1470|1468|1470.75|1468.75|1464.5|1460.75|52
1762832400000|2025-11-11 03:40:00|1469.75|1467.75|1466|1464|1469.75|1467.75|1465.75|1463.75|7
1762832700000|2025-11-11 03:45:00|1465.75|1463.75|1466.25|1464.25|1468.25|1465.5|1465.75|1463.25|3
1762833000000|2025-11-11 03:50:00|1466|1464|1465.5|1463.5|1467|1465|1465|1463|6
1762833300000|2025-11-11 03:55:00|1465.25|1463.25|1467|1465|1467|1465|1465.25|1463.25|8
1762833600000|2025-11-11 04:00:00|1467.5|1465.5|1470.5|1468.5|1472.25|1469|1466.75|1464.75|3
1762833900000|2025-11-11 04:05:00|1470.25|1468.25|1465.5|1463.5|1470.25|1468.25|1465|1461.75|5
1762834200000|2025-11-11 04:10:00|1466.75|1461.75|1463.25|1461.25|1466.75|1463.5|1462.5|1459.25|4
1762834500000|2025-11-11 04:15:00|1463|1461|1464|1462|1464|1462|1463|1461|4
1762834800000|2025-11-11 04:20:00|1463.75|1461.75|1464.25|1462.25|1464.25|1462.25|1463.75|1461.75|4
1762835100000|2025-11-11 04:25:00|1464|1462|1464.5|1462.5|1464.5|1462.5|1464|1462|0
1762835400000|2025-11-11 04:30:00|1464.25|1462.25|1466.25|1464.25|1466.25|1464.25|1464|1462|3
1762835700000|2025-11-11 04:35:00|1466|1464|1465.5|1463.5|1466.25|1464.25|1465|1463|3
1762836000000|2025-11-11 04:40:00|1465.75|1463.75|1464.75|1462.75|1468|1464|1464|1462|2
1762836300000|2025-11-11 04:45:00|1465|1463|1467.5|1465.5|1467.75|1465.75|1464.75|1462.75|3
1762836600000|2025-11-11 04:50:00|1467.25|1465.25|1467|1465|1468.75|1466|1467|1463.25|4
1762836900000|2025-11-11 04:55:00|1466.5|1464.5|1464.25|1462.25|1467.25|1464.75|1464|1462|5
1762837200000|2025-11-11 05:00:00|1464|1462|1464.5|1462.5|1465.5|1463.5|1464|1462|7
1762837500000|2025-11-11 05:05:00|1464.75|1462.75|1461.25|1459.25|1466.25|1463|1460.25|1458.25|30
1762837800000|2025-11-11 05:10:00|1461.75|1459.75|1461.5|1459.5|1463.5|1461.5|1460.25|1458.25|9
1762838100000|2025-11-11 05:15:00|1462|1460|1462.5|1460.5|1464.75|1461.75|1462|1459.25|5
1762838400000|2025-11-11 05:20:00|1462.25|1460.25|1459.5|1457.5|1462.5|1460.5|1458.25|1455.75|5
1762838700000|2025-11-11 05:25:00|1459.75|1457.75|1461.5|1459.5|1461.75|1459.75|1459.5|1456.75|2
1762839000000|2025-11-11 05:30:00|1461.25|1459.25|1461.5|1456.5|1462.75|1459.5|1459.5|1456.25|3
1762839300000|2025-11-11 05:35:00|1461|1456|1457.75|1452.75|1461|1456|1456|1451.75|3
1762839600000|2025-11-11 05:40:00|1458|1453|1457|1455|1459|1455|1456.5|1452.75|0
1762839900000|2025-11-11 05:45:00|1458.25|1453.25|1460.75|1455.75|1460.75|1455.75|1456.5|1452.75|2
1762840200000|2025-11-11 05:50:00|1459.5|1457.5|1462.25|1457.25|1462.75|1459|1459.5|1456.25|1
1762840500000|2025-11-11 05:55:00|1462.75|1457.75|1459.25|1457.25|1462.75|1458.5|1459|1457|4
1762840800000|2025-11-11 06:00:00|1458|1456|1451.5|1449.5|1460|1456|1451.25|1448.75|19
1762841100000|2025-11-11 06:05:00|1454.75|1449.75|1458.75|1453.75|1458.75|1453.75|1451.75|1449.5|12
1762841400000|2025-11-11 06:10:00|1458.5|1453.5|1460.25|1455.25|1461.25|1456.25|1458|1453|2
1762841700000|2025-11-11 06:15:00|1459|1457|1458.5|1456.5|1461|1457|1458.25|1454.75|4
1762842000000|2025-11-11 06:20:00|1460.25|1455.25|1462|1457|1462|1458|1458.75|1455.25|3
1762842300000|2025-11-11 06:25:00|1461.75|1456.75|1464.5|1459.5|1464.5|1460.5|1460.5|1456.75|5
1762842600000|2025-11-11 06:30:00|1464.75|1459.75|1459.25|1454.25|1464.75|1462|1457.5|1453.75|7
1762842900000|2025-11-11 06:35:00|1458|1456|1460.75|1455.75|1461.25|1456.5|1458|1454.25|0
1762843200000|2025-11-11 06:40:00|1461|1456|1458.5|1456.5|1462.5|1458|1458.5|1455.25|2
1762843500000|2025-11-11 06:45:00|1458.25|1456.25|1454.25|1452.25|1459.25|1456.75|1454.25|1451.25|8
1762843800000|2025-11-11 06:50:00|1454|1452|1455.25|1453.25|1457.25|1454.5|1453|1450.25|8
1762844100000|2025-11-11 06:55:00|1455|1453|1452.5|1450.5|1456.75|1453.5|1452.5|1449.25|6
1762844400000|2025-11-11 07:00:00|1455|1453|1451.25|1449.25|1456.75|1453.5|1451.25|1448.25|16
1762844700000|2025-11-11 07:05:00|1451|1449|1450.75|1448.75|1451.75|1449.75|1449.5|1447.5|9
1762845000000|2025-11-11 07:10:00|1451.25|1449.25|1452.75|1450.75|1453.75|1451.75|1449.75|1447.75|21
1762845300000|2025-11-11 07:15:00|1453|1451|1452.25|1450.25|1453.75|1451.75|1450.25|1448.25|10
1762845600000|2025-11-11 07:20:00|1452.5|1450.5|1450.5|1448.5|1452.5|1450.5|1450.5|1448.5|0
1762845900000|2025-11-11 07:25:00|1452.5|1447.5|1450.25|1448.25|1452.5|1449.5|1450|1447.5|5
1762846200000|2025-11-11 07:30:00|1450.5|1448.5|1448.75|1446.75|1450.75|1448.75|1448|1446|4
1762846500000|2025-11-11 07:35:00|1448.5|1446.5|1447.5|1445.5|1448.75|1446.75|1447.25|1445.25|5
1762846800000|2025-11-11 07:40:00|1447.25|1445.25|1452.25|1450.25|1453.25|1450.5|1447.25|1445.25|12
1762847100000|2025-11-11 07:45:00|1452.5|1450.5|1449.75|1447.75|1452.5|1450.5|1449.75|1447.75|4
1762847400000|2025-11-11 07:50:00|1450|1448|1452.25|1450.25|1452.5|1450.5|1447|1445|11
1762847700000|2025-11-11 07:55:00|1453.25|1451.25|1453.5|1451.5|1453.5|1451.5|1452.5|1450.5|18
1762848000000|2025-11-11 08:00:00|1453|1451|1457|1455|1457|1455|1450.75|1448.75|49
1762848300000|2025-11-11 08:05:00|1456.75|1454.75|1456.5|1454.5|1457|1455|1455.75|1453.75|5
1762848600000|2025-11-11 08:10:00|1456.75|1454.75|1460.75|1458.75|1461|1459|1456.75|1454.75|12
1762848900000|2025-11-11 08:15:00|1460.5|1458.5|1458.5|1456.5|1461|1459|1458.25|1456.25|9
1762849200000|2025-11-11 08:20:00|1458.25|1456.25|1459.25|1457.25|1459.25|1457.25|1455.75|1453.75|8
1762849500000|2025-11-11 08:25:00|1459|1457|1459.5|1457.5|1460.25|1458.25|1458.5|1456.5|9
1762849800000|2025-11-11 08:30:00|1459.25|1457.25|1458|1456|1461|1459|1458|1456|16
1762850100000|2025-11-11 08:35:00|1457.75|1455.75|1459.5|1457.5|1459.75|1457.75|1456.75|1454.75|1
1762850400000|2025-11-11 08:40:00|1459.75|1457.75|1458.25|1456.25|1461|1459|1457.25|1455.25|10
1762850700000|2025-11-11 08:45:00|1457.75|1455.75|1461.75|1459.75|1461.75|1459.75|1457.25|1455.25|4
1762851000000|2025-11-11 08:50:00|1462|1460|1460.5|1458.5|1462|1460|1458.75|1456.75|4
1762851300000|2025-11-11 08:55:00|1460.25|1458.25|1461|1459|1461.5|1459.5|1460|1458|6
1762851600000|2025-11-11 09:00:00|1460|1458|1463|1461|1463|1461|1460|1458|23
1762851900000|2025-11-11 09:05:00|1463.75|1461.75|1464.25|1462.25|1464.75|1462.75|1462|1460|21
1762852200000|2025-11-11 09:10:00|1464|1462|1467.5|1465.5|1467.75|1465.75|1463.25|1461.25|12
1762852500000|2025-11-11 09:15:00|1467|1465|1466|1464|1467|1465|1465|1463|27
1762852800000|2025-11-11 09:20:00|1466.25|1464.25|1466.5|1464.5|1468|1466|1466|1464|8
1762853100000|2025-11-11 09:25:00|1467|1465|1470.5|1468.5|1471.25|1469.25|1466.25|1464.25|18
1762853400000|2025-11-11 09:30:00|1471.25|1469.25|1472.25|1470.25|1473.25|1471.25|1469.75|1467.75|24
1762853700000|2025-11-11 09:35:00|1472.5|1470.5|1472|1470|1474|1472|1471|1469|19
1762854000000|2025-11-11 09:40:00|1471.75|1469.75|1473.75|1471.75|1474|1472|1471.75|1469.75|15
1762854300000|2025-11-11 09:45:00|1473.25|1471.25|1474|1472|1474.75|1472.75|1473|1471|15
1762854600000|2025-11-11 09:50:00|1473.75|1471.75|1473|1471|1474.5|1472.5|1472.5|1470.5|25
1762854900000|2025-11-11 09:55:00|1473.25|1471.25|1471.5|1469.5|1473.25|1471.25|1470.75|1468.75|7
1762855200000|2025-11-11 10:00:00|1471.75|1469.75|1469.5|1467.5|1474|1472|1469.25|1467.25|24
1762855500000|2025-11-11 10:05:00|1469.75|1467.75|1471.75|1469.75|1471.75|1469.75|1468.25|1466.25|11
1762855800000|2025-11-11 10:10:00|1471.5|1469.5|1470.5|1468.5|1471.5|1469.5|1470.25|1468.25|2
1762856100000|2025-11-11 10:15:00|1470.25|1468.25|1472.25|1470.25|1472.5|1470.5|1468.75|1466.75|31
1762856400000|2025-11-11 10:20:00|1472.5|1470.5|1473.5|1471.5|1474.25|1472.25|1472|1470|32
1762856700000|2025-11-11 10:25:00|1473.25|1471.25|1471.5|1469.5|1473.25|1471.25|1470.75|1468.75|9
1762857000000|2025-11-11 10:30:00|1471.25|1469.25|1465.75|1463.75|1471.25|1469.25|1465.25|1463.25|22
1762857300000|2025-11-11 10:35:00|1466|1464|1466|1464|1468.25|1466.25|1465.25|1463.25|10
1762857600000|2025-11-11 10:40:00|1465.75|1463.75|1469|1467|1469|1467|1465.5|1463.5|2
1762857900000|2025-11-11 10:45:00|1469.25|1467.25|1473|1471|1473.5|1471.5|1469.25|1467.25|11
1762858200000|2025-11-11 10:50:00|1473.25|1471.25|1473.25|1471.25|1473.5|1471.5|1473|1471|4
1762858500000|2025-11-11 10:55:00|1473|1471|1473.5|1471.5|1474.5|1472.5|1473|1471|15
1762858800000|2025-11-11 11:00:00|1473.75|1471.75|1475|1473|1475.5|1473.5|1473.25|1471.25|25
1762859100000|2025-11-11 11:05:00|1475.25|1473.25|1474.75|1472.75|1477|1475|1474|1472|19
1762859400000|2025-11-11 11:10:00|1475.25|1473.25|1477|1475|1478|1476|1475.25|1473.25|16
1762859700000|2025-11-11 11:15:00|1477.25|1475.25|1475.5|1473.5|1477.75|1475.75|1475.5|1473.5|27
1762860000000|2025-11-11 11:20:00|1475|1473|1476.25|1474.25|1477.25|1475.25|1474.5|1472.5|19
1762860300000|2025-11-11 11:25:00|1476|1474|1476.75|1474.75|1477.5|1475.5|1475|1473|8
1762860600000|2025-11-11 11:30:00|1476.25|1474.25|1476|1474|1479|1477|1475.75|1473.75|36
1762860900000|2025-11-11 11:35:00|1475.75|1473.75|1474|1472|1476.25|1474.25|1473.75|1470.75|5
1762861200000|2025-11-11 11:40:00|1474.25|1472.25|1475.25|1473.25|1476.25|1474|1474.25|1471.25|7
1762861500000|2025-11-11 11:45:00|1474.5|1472.5|1475.5|1473.5|1475.75|1473.75|1474.25|1472.25|12
1762861800000|2025-11-11 11:50:00|1475.75|1473.75|1475.5|1473.5|1475.75|1473.75|1474.25|1472.25|11
1762862100000|2025-11-11 11:55:00|1476|1474|1476.75|1474.75|1477.5|1475.5|1475.5|1473.5|11
1762862400000|2025-11-11 12:00:00|1477.25|1475.25|1474.25|1472.25|1478.25|1476.25|1474.25|1472.25|22
1762862700000|2025-11-11 12:05:00|1474|1472|1471.75|1469.75|1475|1473|1471.75|1469.75|13
1762863000000|2025-11-11 12:10:00|1471.5|1469.5|1472|1470|1472.25|1470.25|1469.25|1467.25|38
1762863300000|2025-11-11 12:15:00|1472.25|1470.25|1471.5|1469.5|1473.5|1471.5|1471.5|1469.5|33
1762863600000|2025-11-11 12:20:00|1471.25|1469.25|1470.5|1468.5|1471.25|1469.25|1469|1467|10
1762863900000|2025-11-11 12:25:00|1470.25|1468.25|1471|1469|1472.25|1470.25|1469.5|1467.5|13
1762864200000|2025-11-11 12:30:00|1470.75|1468.75|1471.5|1469.5|1471.5|1469.5|1470|1468|5
1762864500000|2025-11-11 12:35:00|1473.25|1468.25|1473.5|1471.5|1474|1472|1472|1468.25|17
1762864800000|2025-11-11 12:40:00|1473.75|1471.75|1474.25|1472.25|1476.25|1474.25|1473.75|1471.75|14
1762865100000|2025-11-11 12:45:00|1474|1472|1471.25|1469.25|1474|1472|1469.5|1467.5|18
1762865400000|2025-11-11 12:50:00|1471|1469|1468.75|1466.75|1472.5|1470.5|1468|1466|10
1762865700000|2025-11-11 12:55:00|1469.25|1467.25|1466.5|1464.5|1469.25|1467.25|1466.5|1464.25|10
1762866000000|2025-11-11 13:00:00|1467.75|1465.75|1472.5|1470.5|1474|1472|1467.5|1465.5|43
1762866300000|2025-11-11 13:05:00|1472.75|1470.75|1476|1474|1476|1474|1472.25|1470.25|19
1762866600000|2025-11-11 13:10:00|1476.5|1474.5|1477.5|1475.5|1477.75|1475.75|1476.25|1474.25|19
1762866900000|2025-11-11 13:15:00|1477.25|1475.25|1476|1474|1477.5|1475.5|1475|1473|23
1762867200000|2025-11-11 13:20:00|1476.25|1474.25|1472.75|1470.75|1476.25|1474.25|1471.5|1469.5|18
1762867500000|2025-11-11 13:25:00|1473|1471|1468.5|1466.5|1474.5|1472.5|1468.25|1466.25|17
1762867800000|2025-11-11 13:30:00|1468.75|1466.75|1469.75|1467.75|1470|1468|1466.5|1464.5|34
1762868100000|2025-11-11 13:35:00|1470|1468|1470.75|1468.75|1471|1469|1467.75|1465.75|27
1762868400000|2025-11-11 13:40:00|1471|1469|1467.5|1465.5|1471|1469|1466.5|1464.5|10
1762868700000|2025-11-11 13:45:00|1467.25|1465.25|1465.5|1463.5|1468.5|1466.5|1463.75|1461.75|37
1762869000000|2025-11-11 13:50:00|1465.25|1463.25|1464|1462|1465.5|1463.5|1462.75|1460.75|24
1762869300000|2025-11-11 13:55:00|1463.75|1461.75|1461.25|1459.25|1464.75|1462.75|1460.75|1458.75|38
1762869600000|2025-11-11 14:00:00|1461|1459|1465.25|1463.25|1466|1464|1461|1459|47
1762869900000|2025-11-11 14:05:00|1465|1463|1469.75|1467.75|1469.75|1467.75|1463.75|1461.75|24
1762870200000|2025-11-11 14:10:00|1469.5|1467.5|1465.5|1463.5|1469.75|1467.75|1465|1463|19
1762870500000|2025-11-11 14:15:00|1465.25|1463.25|1464.75|1462.75|1465.5|1463.5|1462.75|1460.75|14
1762870800000|2025-11-11 14:20:00|1464.5|1462.5|1464.25|1462.25|1466.25|1464.25|1458|1456|47
1762871100000|2025-11-11 14:25:00|1464|1462|1464.25|1462.25|1465|1463|1461.5|1459.5|16
1762871400000|2025-11-11 14:30:00|1464|1462|1462.5|1460.5|1465.25|1463.25|1461.5|1459.5|38
1762871700000|2025-11-11 14:35:00|1462.25|1460.25|1460.25|1458.25|1463.75|1461.75|1459|1457|42
1762872000000|2025-11-11 14:40:00|1460.5|1458.5|1460|1458|1461.75|1459.75|1458.5|1456.5|46
1762872300000|2025-11-11 14:45:00|1460.25|1458.25|1452.5|1450.5|1461.25|1459.25|1452.5|1450.5|64
1762872600000|2025-11-11 14:50:00|1452|1450|1450.75|1448.75|1453.5|1451.5|1449.75|1447.75|51
1762872900000|2025-11-11 14:55:00|1451|1449|1456|1454|1457.25|1455.25|1450.5|1448.5|55
1762873200000|2025-11-11 15:00:00|1455.5|1453.5|1454.25|1452.25|1455.5|1453.5|1451.5|1449.5|21
1762873500000|2025-11-11 15:05:00|1454|1452|1455.5|1453.5|1455.5|1453.5|1452.25|1450.25|37
1762873800000|2025-11-11 15:10:00|1455.25|1453.25|1459.5|1457.5|1460.25|1458.25|1454.75|1452.75|48
1762874100000|2025-11-11 15:15:00|1459.25|1457.25|1454.75|1452.75|1459.25|1457.25|1453|1451|95
1762874400000|2025-11-11 15:20:00|1454.5|1452.5|1456.75|1454.75|1456.75|1454.75|1453.25|1451.25|72
1762874700000|2025-11-11 15:25:00|1456.5|1454.5|1452.25|1450.25|1458.5|1456.5|1450.75|1448.75|87
1762875000000|2025-11-11 15:30:00|1452|1450|1450.25|1448.25|1457.25|1455.25|1450|1448|51
1762875300000|2025-11-11 15:35:00|1450.5|1448.5|1455.25|1453.25|1455.5|1453.5|1449|1447|57
1762875600000|2025-11-11 15:40:00|1455.75|1453.75|1457|1455|1458.5|1456.5|1454.25|1452.25|39
1762875900000|2025-11-11 15:45:00|1457.25|1455.25|1457.25|1455.25|1458.25|1456.25|1456.75|1454.75|19
1762876200000|2025-11-11 15:50:00|1457.5|1455.5|1459|1457|1461.25|1459.25|1456.75|1454.75|24
1762876500000|2025-11-11 15:55:00|1458.75|1456.75|1462.75|1460.75|1463|1461|1458.5|1454.75|31
1762876800000|2025-11-11 16:00:00|1462.5|1460.5|1468.5|1466.5|1468.75|1466.75|1462|1460|39
1762877100000|2025-11-11 16:05:00|1468.25|1466.25|1467.75|1465.75|1470.5|1468.5|1467.25|1465.25|37
1762877400000|2025-11-11 16:10:00|1468|1466|1476.5|1474.5|1477.75|1475.75|1468|1466|86
1762877700000|2025-11-11 16:15:00|1476.75|1474.75|1480|1478|1480.5|1478.5|1476.5|1474.5|70
1762878000000|2025-11-11 16:20:00|1480.25|1478.25|1481|1479|1482.25|1480.25|1480.25|1478.25|58
1762878300000|2025-11-11 16:25:00|1481.25|1479.25|1476.5|1474.5|1481.75|1479.75|1476.5|1474.5|52
1762878600000|2025-11-11 16:30:00|1476|1474|1474.5|1472.5|1476.25|1474.25|1471.75|1469.75|37
1762878900000|2025-11-11 16:35:00|1474.75|1472.75|1476|1474|1477.75|1475.75|1474.5|1472.5|27
1762879200000|2025-11-11 16:40:00|1476.25|1474.25|1478.25|1476.25|1480|1478|1476.25|1474.25|39
1762879500000|2025-11-11 16:45:00|1478|1476|1479.5|1477.5|1479.5|1477.5|1475.5|1473.5|26
1762879800000|2025-11-11 16:50:00|1479.25|1477.25|1477.5|1475.5|1480|1478|1476.75|1474.75|12
1762880100000|2025-11-11 16:55:00|1477.75|1475.75|1476.25|1474.25|1478.25|1476.25|1474.75|1472.75|21
1762880400000|2025-11-11 17:00:00|1476|1474|1478.5|1476.5|1478.75|1476.75|1476|1474|25
1762880700000|2025-11-11 17:05:00|1478.75|1476.75|1478|1476|1480.75|1478.75|1477.5|1475.5|33
1762881000000|2025-11-11 17:10:00|1477.75|1475.75|1476|1474|1478.5|1476.5|1476|1474|15
1762881300000|2025-11-11 17:15:00|1475.75|1473.75|1475.25|1473.25|1476|1474|1472.75|1470.75|14
1762881600000|2025-11-11 17:20:00|1475|1473|1475.75|1473.75|1476|1474|1474.75|1472.75|15
1762881900000|2025-11-11 17:25:00|1475.5|1473.5|1475.25|1473.25|1475.5|1473.5|1474|1472|12
1762882200000|2025-11-11 17:30:00|1475|1473|1473.5|1471.5|1475.5|1473.5|1473.25|1471.25|90
1762882500000|2025-11-11 17:35:00|1473.25|1471.25|1475|1473|1475|1473|1472.25|1470.25|60
1762882800000|2025-11-11 17:40:00|1474.75|1472.75|1476.5|1474.5|1476.75|1474.75|1473.75|1471.75|59
1762883100000|2025-11-11 17:45:00|1476.25|1474.25|1474.5|1472.5|1476.5|1474.5|1473.25|1471.25|63
1762883400000|2025-11-11 17:50:00|1474.25|1472.25|1474.25|1472.25|1474.25|1472.25|1473|1471|43
1762883700000|2025-11-11 17:55:00|1474|1472|1474.75|1472.75|1476.5|1474.5|1473.25|1471.25|347
1762884000000|2025-11-11 18:00:00|1474.5|1472.5|1472.5|1470.5|1474.75|1472.75|1472.5|1470.5|53
1762884300000|2025-11-11 18:05:00|1472.25|1470.25|1473|1471|1474.5|1472.5|1471.5|1469.5|21
1762884600000|2025-11-11 18:10:00|1473.25|1471.25|1473|1471|1473.5|1471.5|1471.25|1469.25|6
1762884900000|2025-11-11 18:15:00|1473.25|1471.25|1475.5|1473.5|1475.75|1473.75|1473|1471|8
1762885200000|2025-11-11 18:20:00|1475.75|1473.75|1474.5|1472.5|1477|1475|1474.5|1472.5|9
1762885500000|2025-11-11 18:25:00|1475|1473|1474.5|1472.5|1475|1473|1473.75|1471.75|6
1762885800000|2025-11-11 18:30:00|1474.75|1472.75|1473.75|1471.75|1475|1473|1473.25|1471.25|5
1762886100000|2025-11-11 18:35:00|1473.5|1471.5|1475.5|1473.5|1475.5|1473.5|1472|1470|13
1762886400000|2025-11-11 18:40:00|1475.75|1473.75|1474.75|1472.75|1476|1474|1474.5|1472.5|11
1762886700000|2025-11-11 18:45:00|1474.5|1472.5|1476|1474|1476|1474|1474.5|1472.5|4
1762887000000|2025-11-11 18:50:00|1476.25|1474.25|1477.5|1475.5|1478.25|1476.25|1476.25|1474.25|23
1762887300000|2025-11-11 18:55:00|1477.25|1475.25|1477.75|1475.75|1478|1476|1477.25|1475.25|4
1762887600000|2025-11-11 19:00:00|1477.5|1475.5|1477.5|1475.5|1477.5|1475.5|1475.5|1473.5|2
1762887900000|2025-11-11 19:05:00|1477.75|1475.75|1475.5|1473.5|1478|1476|1475.5|1473.5|4
1762888200000|2025-11-11 19:10:00|1475.75|1473.75|1477|1475|1477.5|1475.5|1475.5|1473.5|23
1762888500000|2025-11-11 19:15:00|1476.75|1474.75|1476|1474|1478.75|1476.75|1475.75|1473.75|17
1762888800000|2025-11-11 19:20:00|1475.75|1473.75|1476|1474|1476|1474|1474.75|1472.75|5
1762889100000|2025-11-11 19:25:00|1475.75|1473.75|1475.5|1473.5|1475.75|1473.75|1475.5|1473.5|2
1762889400000|2025-11-11 19:30:00|1475.75|1473.75|1475|1473|1476.25|1474.25|1474.75|1472.75|17
1762889700000|2025-11-11 19:35:00|1475.25|1473.25|1476.5|1474.5|1476.5|1474.5|1475|1473|6
1762890000000|2025-11-11 19:40:00|1476.25|1474.25|1475.75|1473.75|1476.5|1474.5|1475.75|1473.75|1
1762890300000|2025-11-11 19:45:00|1476|1474|1478|1476|1478.5|1476.5|1475.25|1473.25|12
1762890600000|2025-11-11 19:50:00|1478.25|1476.25|1479|1477|1479.5|1477.5|1478|1476|5
1762890900000|2025-11-11 19:55:00|1479.25|1477.25|1477|1475|1479.25|1477.25|1476|1474|15
1762891200000|2025-11-11 20:00:00|1477.25|1475.25|1478.75|1476.75|1479.25|1477.25|1477|1475|10
1762891500000|2025-11-11 20:05:00|1479|1477|1478.75|1476.75|1479.75|1477.75|1478.75|1476.75|4
1762891800000|2025-11-11 20:10:00|1479|1477|1480|1478|1480.75|1478.75|1479|1477|6
1762892100000|2025-11-11 20:15:00|1479.75|1477.75|1481.5|1479.5|1482|1480|1479.75|1477.75|23
1762892400000|2025-11-11 20:20:00|1481.25|1479.25|1480.25|1478.25|1481.25|1479.25|1479.5|1477.5|9
1762892700000|2025-11-11 20:25:00|1480.5|1478.5|1479.5|1477.5|1480.75|1478.75|1479.25|1477.25|4
1762893000000|2025-11-11 20:30:00|1479.75|1477.75|1480|1478|1481|1479|1478.5|1476.5|8
1762893300000|2025-11-11 20:35:00|1480.25|1478.25|1481.5|1479.5|1481.75|1479.75|1480.25|1478.25|12
1762893600000|2025-11-11 20:40:00|1481.25|1479.25|1483.5|1481.5|1484.5|1482.5|1481|1479|26
1762893900000|2025-11-11 20:45:00|1483.75|1481.75|1483.25|1481.25|1483.75|1481.75|1482.25|1480.25|4
1762894200000|2025-11-11 20:50:00|1483|1481|1483.25|1481.25|1483.5|1481.5|1482.75|1480.75|2
1762894500000|2025-11-11 20:55:00|1483|1481|1480.75|1478.75|1484|1482|1480|1478|16
1762894800000|2025-11-11 21:00:00|1480.5|1478.5|1479.25|1477.25|1481.5|1479.5|1479|1477|4
1762895100000|2025-11-11 21:05:00|1479.5|1477.5|1479.75|1477.75|1480.25|1478.25|1479.25|1477.25|2
1762895400000|2025-11-11 21:10:00|1480|1478|1480|1478|1480.25|1478.25|1480|1478|5
1762895700000|2025-11-11 21:15:00|1480.25|1478.25|1480.25|1478.25|1480.75|1478.75|1479.75|1477.75|1
1762896000000|2025-11-11 21:20:00|1479.25|1477.25|1479.25|1477.25|1479.75|1477.75|1479.25|1477.25|1
1762896300000|2025-11-11 21:25:00|1478.5|1476.5|1480.25|1478.25|1480.5|1478.5|1478.25|1476.25|6
1762896600000|2025-11-11 21:30:00|1480|1478|1479.5|1477.5|1480|1478|1479.25|1477.25|2
1762896900000|2025-11-11 21:35:00|1479.75|1477.75|1478.5|1476.5|1479.75|1477.75|1478|1476|10
1762897200000|2025-11-11 21:40:00|1478.75|1476.75|1478.75|1476.75|1478.75|1476.75|1478.25|1476.25|4
1762897500000|2025-11-11 21:45:00|1478.5|1476.5|1475.25|1473.25|1478.5|1476.5|1475.25|1473.25|5
1762897800000|2025-11-11 21:50:00|1475|1473|1475.75|1473.75|1475.75|1473.75|1474.75|1472.75|6
1762898100000|2025-11-11 21:55:00|1475.25|1473.25|1476|1474|1476|1474|1474.75|1472.75|22
1762902000000|2025-11-11 23:00:00|1475.25|1470.25|1478.75|1473.75|1479.25|1476|1475.25|1470.25|6
1762902300000|2025-11-11 23:05:00|1479|1474|1474|1472|1479.25|1475|1473.5|1471.5|3
1762902600000|2025-11-11 23:10:00|1476|1471|1478.5|1473.5|1478.5|1473.5|1475|1471|4
1762902900000|2025-11-11 23:15:00|1478.75|1473.75|1478.75|1473.75|1478.75|1475.75|1477.75|1473.5|1
1762903200000|2025-11-11 23:20:00|1478.5|1473.5|1477.5|1475.5|1478.75|1475.5|1477.25|1473.25|3
1762903500000|2025-11-11 23:25:00|1479.25|1474.25|1480.5|1475.5|1480.75|1477.75|1477.5|1474.25|6
1762903800000|2025-11-11 23:30:00|1480.25|1475.25|1480.25|1475.25|1480.75|1475.75|1480|1475|0
1762904100000|2025-11-11 23:35:00|1480.5|1475.5|1480.25|1475.25|1480.5|1475.5|1480.25|1475.25|1
1762904400000|2025-11-11 23:40:00|1480.5|1475.5|1480|1475|1480.5|1477.5|1477.5|1475|2
1762904700000|2025-11-11 23:45:00|1480.25|1475.25|1480|1475|1480.5|1475.5|1480|1475|1
1762905000000|2025-11-11 23:50:00|1480.25|1475.25|1479.5|1474.5|1480.25|1476|1477.25|1474|1
1762905300000|2025-11-11 23:55:00|1479.25|1474.25|1476.25|1471.25|1479.5|1475.25|1475|1470.5|10
1762905600000|2025-11-12 00:00:00|1476|1471|1479.25|1474.25|1479.75|1474.75|1473.25|1470.5|11
1762905900000|2025-11-12 00:05:00|1479.5|1474.5|1479|1474|1479.5|1475|1475|1472.25|3
1762906200000|2025-11-12 00:10:00|1479.25|1474.25|1479|1474|1479.5|1474.75|1476.75|1473.75|0
1762906500000|2025-11-12 00:15:00|1479.25|1474.25|1479|1474|1479.5|1474.5|1475.75|1473|3
1762906800000|2025-11-12 00:20:00|1479.25|1474.25|1477.75|1472.75|1479.5|1475|1475.25|1472.5|5
1762907100000|2025-11-12 00:25:00|1477.5|1472.5|1475.5|1473.5|1477.75|1474.5|1474.75|1472.25|1
1762907400000|2025-11-12 00:30:00|1476|1474|1477.5|1475.5|1479.25|1475.5|1475.25|1473.25|2
1762907700000|2025-11-12 00:35:00|1479.25|1474.25|1477.5|1475.5|1479.25|1475.5|1477.5|1474.25|0
1762908000000|2025-11-12 00:40:00|1477.25|1475.25|1477.25|1475.25|1479.5|1475.75|1476.25|1474.25|2
1762908300000|2025-11-12 00:45:00|1477.5|1475.5|1476.25|1474.25|1477.5|1475.5|1476.25|1474.25|0
1762908600000|2025-11-12 00:50:00|1476|1474|1473.25|1471.25|1476.5|1474.5|1473.25|1471.25|7
1762908900000|2025-11-12 00:55:00|1473.5|1471.5|1471.5|1469.5|1476|1472|1470.75|1467.75|2
1762909200000|2025-11-12 01:00:00|1473.25|1468.25|1468.25|1466.25|1473.75|1470|1466.75|1463.75|23
1762909500000|2025-11-12 01:05:00|1468.5|1466.5|1470.75|1465.75|1473|1468|1468.5|1465.25|1
1762909800000|2025-11-12 01:10:00|1469.5|1467.5|1469.75|1464.75|1470.75|1467.5|1468|1464|4
1762910100000|2025-11-12 01:15:00|1469.5|1464.5|1468.5|1466.5|1469.75|1467.25|1468|1464.5|4
1762910400000|2025-11-12 01:20:00|1468.75|1466.75|1470|1465|1470.75|1467.5|1468.75|1465|2
1762910700000|2025-11-12 01:25:00|1470.5|1465.5|1470.5|1465.5|1470.75|1465.75|1470|1465|0
1762911000000|2025-11-12 01:30:00|1470.75|1465.75|1471|1469|1472.25|1469|1469.5|1465.5|2
1762911300000|2025-11-12 01:35:00|1470.75|1468.75|1471|1469|1471.75|1469.75|1470.5|1468.5|5
1762911600000|2025-11-12 01:40:00|1472.75|1467.75|1474.5|1472.5|1475.25|1472.5|1471|1467.75|5
1762911900000|2025-11-12 01:45:00|1475.75|1470.75|1474.25|1472.25|1475.75|1472.5|1472.5|1469.75|10
1762912200000|2025-11-12 01:50:00|1474.5|1472.5|1474|1469|1476.25|1472.75|1472|1468.25|9
1762912500000|2025-11-12 01:55:00|1473.75|1468.75|1470.25|1468.25|1473.75|1470|1470.25|1467.5|3
1762912800000|2025-11-12 02:00:00|1470.5|1468.5|1475|1473|1475.5|1473|1470.5|1467.75|4
1762913100000|2025-11-12 02:05:00|1474.75|1472.75|1475|1473|1476.25|1473.5|1474|1471.25|3
1762913400000|2025-11-12 02:10:00|1475.25|1473.25|1473.5|1471.5|1476.25|1473.25|1473.5|1470.25|3
1762913700000|2025-11-12 02:15:00|1474.25|1469.25|1474|1472|1475.75|1472|1473|1469.25|0
1762914000000|2025-11-12 02:20:00|1475.25|1470.25|1475.25|1470.25|1475.5|1471.5|1473.5|1470.25|0
1762914300000|2025-11-12 02:25:00|1473.5|1471.5|1475.25|1470.25|1475.5|1472|1473.5|1470.25|1
1762914600000|2025-11-12 02:30:00|1473.5|1471.5|1473.5|1471.5|1475.25|1471.5|1473.5|1470.25|0
1762914900000|2025-11-12 02:35:00|1475.25|1470.25|1473.5|1471.5|1475.25|1472|1473.25|1470.25|1
1762915200000|2025-11-12 02:40:00|1473.25|1471.25|1471|1469|1473.25|1471.25|1469.75|1467.75|18
1762915500000|2025-11-12 02:45:00|1470.5|1468.5|1468.75|1466.75|1472.75|1469.5|1468.75|1466.75|9
1762915800000|2025-11-12 02:50:00|1469|1467|1468.75|1466.75|1471.25|1467.5|1468.5|1465.75|5
1762916100000|2025-11-12 02:55:00|1468.5|1466.5|1468|1466|1470.25|1467|1466.25|1463.25|11
1762916400000|2025-11-12 03:00:00|1467.75|1465.75|1466.25|1464.25|1469.75|1466|1466.25|1464.25|3
1762916700000|2025-11-12 03:05:00|1465.75|1463.75|1467|1465|1467.25|1465|1464.75|1462.25|10
1762917000000|2025-11-12 03:10:00|1467.75|1465.75|1466.5|1464.5|1468.75|1465.75|1466.5|1463.25|1
1762917300000|2025-11-12 03:15:00|1468.25|1463.25|1465.5|1463.5|1469|1465|1464.75|1461.75|6
1762917600000|2025-11-12 03:20:00|1467.25|1462.25|1467.5|1462.5|1468.25|1465|1464.25|1461.75|5
1762917900000|2025-11-12 03:25:00|1467.25|1462.25|1466.75|1461.75|1467.25|1465|1465|1461.75|16
1762918200000|2025-11-12 03:30:00|1465|1463|1465.75|1460.75|1466.75|1463|1463.5|1460.25|5
1762918500000|2025-11-12 03:35:00|1466|1461|1465|1463|1466.75|1463|1464.75|1461|0
1762918800000|2025-11-12 03:40:00|1466.75|1461.75|1465|1463|1466.75|1463|1464.75|1461.75|0
1762919100000|2025-11-12 03:45:00|1466.75|1461.75|1467|1462|1467.25|1464|1465.5|1461.75|0
1762919400000|2025-11-12 03:50:00|1467.25|1462.25|1465|1463|1467.25|1463.5|1464.75|1461.75|2
1762919700000|2025-11-12 03:55:00|1464.75|1462.75|1465|1463|1466.75|1463.75|1464.75|1461.75|0
1762920000000|2025-11-12 04:00:00|1464.75|1462.75|1462.75|1460.75|1467.25|1464|1462.75|1460.75|8
1762920300000|2025-11-12 04:05:00|1462.5|1460.5|1460|1458|1462.5|1460.5|1458.25|1455|10
1762920600000|2025-11-12 04:10:00|1459.75|1457.75|1461|1459|1462.25|1459|1459.75|1456.75|4
1762920900000|2025-11-12 04:15:00|1461.25|1459.25|1462|1460|1464.75|1461.5|1460.5|1457.25|2
1762921200000|2025-11-12 04:20:00|1461.75|1459.75|1461.5|1459.5|1464.75|1461|1461.5|1457.75|0
1762921500000|2025-11-12 04:25:00|1461.75|1459.75|1463|1461|1463|1461|1461.25|1457.75|2
1762921800000|2025-11-12 04:30:00|1463.5|1461.5|1461|1459|1465.25|1461.75|1461|1457|4
1762922100000|2025-11-12 04:35:00|1462.25|1457.25|1462.75|1457.75|1462.75|1459|1460.5|1456.75|0
1762922400000|2025-11-12 04:40:00|1461|1459|1462.5|1457.5|1462.75|1459.5|1460.75|1457|0
1762922700000|2025-11-12 04:45:00|1462.25|1457.25|1462.5|1457.5|1462.5|1457.5|1462|1457|0
1762923000000|2025-11-12 04:50:00|1463|1458|1462.75|1457.75|1463|1458|1462.25|1457.25|0
1762923300000|2025-11-12 04:55:00|1463.25|1458.25|1463|1461|1464.75|1461|1462|1458.25|1
1762923600000|2025-11-12 05:00:00|1462.75|1460.75|1464.75|1459.75|1464.75|1461|1461.5|1458.75|5
1762923900000|2025-11-12 05:05:00|1463.5|1461.5|1465|1460|1465.5|1461.5|1463.5|1459.75|1
1762924200000|2025-11-12 05:10:00|1465.25|1460.25|1465.5|1460.5|1465.75|1461.5|1463.5|1460.25|0
1762924500000|2025-11-12 05:15:00|1465.25|1460.25|1464|1459|1465.25|1461.5|1463.25|1458.25|0
1762924800000|2025-11-12 05:20:00|1463.75|1458.75|1464|1459|1464.25|1459.25|1463.75|1458.75|0
1762925100000|2025-11-12 05:25:00|1463.75|1458.75|1463.75|1458.75|1464|1459|1463.5|1458.5|0
1762925400000|2025-11-12 05:30:00|1463.5|1458.5|1464.5|1459.5|1464.5|1459.5|1463.5|1458.5|1
1762925700000|2025-11-12 05:35:00|1464|1459|1458.75|1453.75|1464.25|1459.25|1455.5|1452.5|13
1762926000000|2025-11-12 05:40:00|1458.5|1453.5|1459.25|1454.25|1459.25|1454.25|1458.5|1453.5|0
1762926300000|2025-11-12 05:45:00|1459|1454|1459|1454|1460.25|1456.5|1456|1452.25|8
1762926600000|2025-11-12 05:50:00|1458.75|1453.75|1460.75|1455.75|1460.75|1456.5|1458.5|1453.5|2
1762926900000|2025-11-12 05:55:00|1460.5|1455.5|1459|1457|1461|1457.25|1458.5|1455.25|3
1762927200000|2025-11-12 06:00:00|1458.75|1456.75|1461|1456|1461|1457.5|1457.5|1454.25|7
1762927500000|2025-11-12 06:05:00|1460.75|1455.75|1463.25|1458.25|1463.5|1459.5|1460.25|1455.75|1
1762927800000|2025-11-12 06:10:00|1463.5|1458.5|1462|1460|1463.5|1460|1460.5|1457.75|1
1762928100000|2025-11-12 06:15:00|1462.5|1460.5|1462.5|1460.5|1464.25|1461.25|1462|1459.25|2
1762928400000|2025-11-12 06:20:00|1464.25|1459.25|1464.75|1462.75|1465.75|1463.25|1463|1459.25|4
1762928700000|2025-11-12 06:25:00|1465.25|1463.25|1467|1465|1467.25|1465.25|1464.75|1462.75|13
1762929000000|2025-11-12 06:30:00|1466.75|1464.75|1468.25|1463.25|1468.25|1465.75|1465|1461.75|4
1762929300000|2025-11-12 06:35:00|1468|1463|1467.75|1462.75|1468.75|1465|1466.5|1462.75|0
1762929600000|2025-11-12 06:40:00|1466|1464|1467.75|1462.75|1467.75|1464.5|1465|1461.75|1
1762929900000|2025-11-12 06:45:00|1466|1464|1465.75|1463.75|1467.75|1464.5|1465.5|1462.75|5
1762930200000|2025-11-12 06:50:00|1466.25|1464.25|1465.5|1463.5|1467.25|1464.5|1464.5|1462.25|4
1762930500000|2025-11-12 06:55:00|1466.75|1461.75|1467.75|1462.75|1468.25|1465|1465.5|1461.75|1
1762930800000|2025-11-12 07:00:00|1468|1463|1467.75|1462.75|1468.25|1464.5|1465|1461.75|3
1762931100000|2025-11-12 07:05:00|1466.5|1464.5|1470.25|1468.25|1470.75|1468.75|1466.5|1463.25|10
1762931400000|2025-11-12 07:10:00|1470.5|1468.5|1472.25|1470.25|1473.25|1471.25|1470.25|1468.25|13
1762931700000|2025-11-12 07:15:00|1472.75|1470.75|1472.25|1470.25|1474.25|1472.25|1472|1470|14
1762932000000|2025-11-12 07:20:00|1472|1470|1472|1470|1472.5|1470.5|1471.5|1469.5|3
1762932300000|2025-11-12 07:25:00|1472.25|1470.25|1472.75|1470.75|1474|1472|1472|1470|6
1762932600000|2025-11-12 07:30:00|1472.5|1470.5|1470.25|1468.25|1472.75|1470.75|1469.75|1467.75|11
1762932900000|2025-11-12 07:35:00|1470.5|1468.5|1471|1469|1472.25|1470.25|1469.75|1467.75|10
1762933200000|2025-11-12 07:40:00|1471.25|1469.25|1468.25|1466.25|1472|1470|1467.75|1465.75|25
1762933500000|2025-11-12 07:45:00|1468|1466|1470.25|1468.25|1471|1469|1467.5|1465.5|22
1762933800000|2025-11-12 07:50:00|1470.5|1468.5|1468|1466|1470.75|1468.75|1467.5|1465.5|17
1762934100000|2025-11-12 07:55:00|1467.75|1465.75|1466.5|1464.5|1468|1466|1466.5|1464.5|13
1762934400000|2025-11-12 08:00:00|1468|1466|1468.5|1466.5|1469.5|1467.5|1466|1464|35
1762934700000|2025-11-12 08:05:00|1467.25|1465.25|1465.75|1463.75|1467.5|1465.5|1464.5|1462.5|9
1762935000000|2025-11-12 08:10:00|1465.5|1463.5|1470|1468|1470.5|1468.5|1462.75|1460.75|12
1762935300000|2025-11-12 08:15:00|1470.25|1468.25|1470.5|1468.5|1471.75|1469.75|1468.75|1466.75|11
1762935600000|2025-11-12 08:20:00|1471.75|1469.75|1474.25|1472.25|1475|1473|1471.5|1469.5|15
1762935900000|2025-11-12 08:25:00|1474|1472|1475.5|1473.5|1477|1475|1473.75|1471.75|22
1762936200000|2025-11-12 08:30:00|1475.25|1473.25|1474.5|1472.5|1476.5|1474.5|1474|1472|6
1762936500000|2025-11-12 08:35:00|1474.25|1472.25|1477.25|1475.25|1479|1477|1474.25|1472.25|23
1762936800000|2025-11-12 08:40:00|1477|1475|1478.5|1476.5|1478.5|1476.5|1474.75|1472.75|14
1762937100000|2025-11-12 08:45:00|1478.75|1476.75|1479.75|1477.75|1480|1478|1478.5|1476.5|3
1762937400000|2025-11-12 08:50:00|1480|1478|1478.5|1476.5|1481.5|1479.5|1478.5|1476.5|19
1762937700000|2025-11-12 08:55:00|1477.5|1475.5|1478.75|1476.75|1479.25|1477.25|1477.5|1475.5|6
1762938000000|2025-11-12 09:00:00|1478.5|1476.5|1480.25|1478.25|1480.75|1478.75|1478|1476|15
1762938300000|2025-11-12 09:05:00|1480.5|1478.5|1480.5|1478.5|1480.75|1478.75|1479.75|1477.75|16
1762938600000|2025-11-12 09:10:00|1480.25|1478.25|1481.5|1479.5|1481.75|1479.75|1480|1478|7
1762938900000|2025-11-12 09:15:00|1481.75|1479.75|1479.75|1477.75|1482.75|1480.75|1479.75|1477.75|35
1762939200000|2025-11-12 09:20:00|1480|1478|1481|1479|1481.25|1479.25|1480|1478|8
1762939500000|2025-11-12 09:25:00|1480.75|1478.75|1477.75|1475.75|1480.75|1478.75|1476.25|1474.25|12
1762939800000|2025-11-12 09:30:00|1477.25|1475.25|1479.75|1477.75|1481|1479|1477.25|1475.25|3
1762940100000|2025-11-12 09:35:00|1479.5|1477.5|1477.75|1475.75|1481.25|1479.25|1476.75|1474.75|7
1762940400000|2025-11-12 09:40:00|1478|1476|1478.25|1476.25|1478.25|1476.25|1477.25|1475.25|6
1762940700000|2025-11-12 09:45:00|1478|1476|1474.75|1472.75|1478.25|1476.25|1474.75|1472.75|21
1762941000000|2025-11-12 09:50:00|1474.5|1472.5|1473.25|1471.25|1474.5|1472.5|1470.5|1468.5|18
1762941300000|2025-11-12 09:55:00|1473|1471|1474|1472|1474.25|1472.25|1472|1470|5
1762941600000|2025-11-12 10:00:00|1473.25|1471.25|1473.5|1471.5|1473.5|1471.5|1472.5|1470.5|5
1762941900000|2025-11-12 10:05:00|1473.75|1471.75|1473.25|1471.25|1474.5|1472.5|1472.75|1470.75|6
1762942200000|2025-11-12 10:10:00|1473|1471|1472|1470|1473.25|1471.25|1470.75|1468.75|10
1762942500000|2025-11-12 10:15:00|1471.75|1469.75|1472|1470|1474.5|1472.5|1471.75|1469.75|7
1762942800000|2025-11-12 10:20:00|1471.75|1469.75|1469.25|1467.25|1471.75|1469.75|1469|1467|8
1762943100000|2025-11-12 10:25:00|1469|1467|1464.75|1462.75|1469|1467|1464.25|1462.25|20
1762943400000|2025-11-12 10:30:00|1464.5|1462.5|1467.25|1465.25|1467.75|1465.75|1463|1461|9
1762943700000|2025-11-12 10:35:00|1467|1465|1469.25|1467.25|1469.75|1467.75|1467|1465|7
1762944000000|2025-11-12 10:40:00|1469.5|1467.5|1467.25|1465.25|1470|1468|1466.25|1464.25|10
1762944300000|2025-11-12 10:45:00|1467.5|1465.5|1467.5|1465.5|1468|1466|1467|1465|0
1762944600000|2025-11-12 10:50:00|1467.25|1465.25|1467.25|1465.25|1467.5|1465.5|1467|1465|0
1762944900000|2025-11-12 10:55:00|1467.5|1465.5|1468.75|1466.75|1469.5|1467.5|1467|1465|7
1762945200000|2025-11-12 11:00:00|1469|1467|1467.75|1465.75|1469.75|1467.75|1467.25|1465.25|5
1762945500000|2025-11-12 11:05:00|1468.25|1466.25|1469.25|1467.25|1469.75|1467.75|1468.25|1466.25|4
1762945800000|2025-11-12 11:10:00|1469.5|1467.5|1469.5|1467.5|1469.75|1467.75|1467.5|1465.5|13
1762946100000|2025-11-12 11:15:00|1469|1467|1468.25|1466.25|1469.25|1467.25|1468.25|1466.25|5
1762946400000|2025-11-12 11:20:00|1468.5|1466.5|1468.25|1466.25|1469.5|1467.5|1468|1466|4
1762946700000|2025-11-12 11:25:00|1469.5|1467.5|1465|1463|1470|1468|1464.75|1462.75|15
1762947000000|2025-11-12 11:30:00|1464.75|1462.75|1464|1462|1464.75|1462.75|1463.25|1461.25|24
1762947300000|2025-11-12 11:35:00|1464.25|1462.25|1463|1461|1465|1463|1462.5|1460.5|9
1762947600000|2025-11-12 11:40:00|1462.75|1460.75|1464|1462|1464.25|1462.25|1462.5|1460.5|4
1762947900000|2025-11-12 11:45:00|1463.75|1461.75|1461|1459|1464|1462|1460.75|1458.75|15
1762948200000|2025-11-12 11:50:00|1460.75|1458.75|1461.5|1459.5|1463|1461|1460.75|1458.75|12
1762948500000|2025-11-12 11:55:00|1461.25|1459.25|1459.75|1457.75|1461.25|1459.25|1458.5|1456.5|21
1762948800000|2025-11-12 12:00:00|1460|1458|1463.5|1461.5|1463.5|1461.5|1458.5|1456.5|27
1762949100000|2025-11-12 12:05:00|1464.75|1462.75|1465.75|1463.75|1466.5|1464.5|1464.25|1462.25|10
1762949400000|2025-11-12 12:10:00|1466.25|1464.25|1468.25|1466.25|1468.25|1466.25|1466.25|1464.25|20
1762949700000|2025-11-12 12:15:00|1468|1466|1469.5|1467.5|1471.5|1469.5|1468|1466|17
1762950000000|2025-11-12 12:20:00|1469.75|1467.75|1468.25|1466.25|1471|1468.75|1467.75|1465.75|6
1762950300000|2025-11-12 12:25:00|1468.5|1466.5|1468.75|1466.75|1470.75|1467.5|1468.25|1465.25|2
1762950600000|2025-11-12 12:30:00|1468.5|1466.5|1468|1466|1469.75|1467.5|1467.25|1464.75|18
1762950900000|2025-11-12 12:35:00|1468.25|1466.25|1465.25|1463.25|1469.75|1466.5|1465.25|1463.25|3
1762951200000|2025-11-12 12:40:00|1465.5|1463.5|1463.5|1461.5|1465.5|1463.5|1462.75|1460.75|16
1762951500000|2025-11-12 12:45:00|1463.25|1461.25|1463.75|1461.75|1465|1463|1463.25|1461.25|2
1762951800000|2025-11-12 12:50:00|1464|1462|1463|1461|1464.75|1462.75|1462.5|1460.5|17
1762952100000|2025-11-12 12:55:00|1462.75|1460.75|1462|1460|1463|1461|1461.5|1459.5|7
1762952400000|2025-11-12 13:00:00|1462.25|1460.25|1459.75|1457.75|1463.5|1461.5|1458.25|1456.25|27
1762952700000|2025-11-12 13:05:00|1459.5|1457.5|1455|1453|1459.75|1457.75|1454.75|1452.75|30
1762953000000|2025-11-12 13:10:00|1454.75|1452.75|1455.5|1453.5|1456.25|1454.25|1452.75|1450.75|12
1762953300000|2025-11-12 13:15:00|1455.75|1453.75|1453|1451|1456.5|1454.5|1452.5|1450.5|14
1762953600000|2025-11-12 13:20:00|1453.25|1451.25|1458.25|1456.25|1458.5|1456.5|1453.25|1451.25|38
1762953900000|2025-11-12 13:25:00|1458.5|1456.5|1465.25|1463.25|1466.25|1464.25|1458|1456|60
1762954200000|2025-11-12 13:30:00|1465.5|1463.5|1467.5|1465.5|1467.75|1465.75|1464.25|1462.25|36
1762954500000|2025-11-12 13:35:00|1467.75|1465.75|1466.5|1464.5|1468.25|1466.25|1464.75|1462.75|42
1762954800000|2025-11-12 13:40:00|1466.75|1464.75|1464.5|1462.5|1468.75|1466.75|1463.75|1461.75|59
1762955100000|2025-11-12 13:45:00|1464.25|1462.25|1463|1461|1465.25|1463.25|1462.75|1460.75|26
1762955400000|2025-11-12 13:50:00|1462.75|1460.75|1463.25|1461.25|1463.25|1461.25|1459.25|1457.25|30
1762955700000|2025-11-12 13:55:00|1462.75|1460.75|1461.75|1459.75|1466.25|1464.25|1461.25|1459.25|24
1762956000000|2025-11-12 14:00:00|1461.5|1459.5|1465|1463|1466.5|1464.5|1459.25|1457.25|27
1762956300000|2025-11-12 14:05:00|1464.25|1462.25|1465.25|1463.25|1466.75|1464.75|1463.25|1460.25|26
1762956600000|2025-11-12 14:10:00|1465.5|1463.5|1466.5|1464.5|1467.5|1465.5|1465.25|1463.25|16
1762956900000|2025-11-12 14:15:00|1467.25|1465.25|1468.5|1466.5|1469.75|1467.75|1466.5|1464.5|33
1762957200000|2025-11-12 14:20:00|1468.25|1466.25|1466.5|1464.5|1468.75|1466.75|1465.25|1463.25|34
1762957500000|2025-11-12 14:25:00|1466|1464|1464.25|1462.25|1467.5|1465.5|1463.75|1461.75|27
1762957800000|2025-11-12 14:30:00|1463.75|1461.75|1463.25|1461.25|1468|1466|1462.5|1460.5|39
1762958100000|2025-11-12 14:35:00|1463.5|1461.5|1473.5|1471.5|1474|1472|1463.5|1461.5|72
1762958400000|2025-11-12 14:40:00|1474|1472|1468.5|1466.5|1475|1473|1467.5|1465.5|81
1762958700000|2025-11-12 14:45:00|1468.75|1466.75|1467.25|1465.25|1469.75|1467.25|1462.75|1460.75|35
1762959000000|2025-11-12 14:50:00|1467.5|1465.5|1471|1469|1471.75|1469.75|1467.5|1465.5|2
1762959300000|2025-11-12 14:55:00|1470.5|1468.5|1473.25|1471.25|1473.25|1471.25|1469.25|1467.25|88
1762959600000|2025-11-12 15:00:00|1473|1471|1481|1479|1482.25|1480.25|1472.75|1470.75|97
1762959900000|2025-11-12 15:05:00|1481.25|1479.25|1484|1482|1484|1482|1479|1477|56
1762960200000|2025-11-12 15:10:00|1484.25|1482.25|1490.5|1488.5|1490.5|1488.5|1484.25|1482.25|91
1762960500000|2025-11-12 15:15:00|1490.25|1488.25|1496.5|1494.5|1496.75|1494.75|1488.5|1486.5|100
1762960800000|2025-11-12 15:20:00|1496.75|1494.75|1499.5|1497.5|1500.25|1498.25|1496.5|1494.5|74
1762961100000|2025-11-12 15:25:00|1499.25|1497.25|1494.75|1492.75|1499.75|1497.75|1494.75|1492.75|83
1762961400000|2025-11-12 15:30:00|1494.25|1492.25|1500.5|1498.5|1501.75|1499.75|1494.25|1492.25|62
1762961700000|2025-11-12 15:35:00|1500.75|1498.75|1503.75|1501.75|1504.75|1502.75|1499|1497|135
1762962000000|2025-11-12 15:40:00|1504.25|1502.25|1506.25|1504.25|1506.75|1504.5|1503.25|1501.25|73
1762962300000|2025-11-12 15:45:00|1506|1504|1504|1502|1507.75|1505.75|1503|1500.25|37
1762962600000|2025-11-12 15:50:00|1504.25|1502.25|1498.5|1496.5|1505.25|1503.25|1497|1495|43
1762962900000|2025-11-12 15:55:00|1498.25|1496.25|1503|1501|1503.25|1501.25|1498.25|1496.25|44
1762963200000|2025-11-12 16:00:00|1503.25|1501.25|1505.5|1503.5|1506.75|1504.75|1501.75|1499.75|43
1762963500000|2025-11-12 16:05:00|1505.25|1503.25|1503.5|1501.5|1506.75|1504.75|1502.75|1500.75|40
1762963800000|2025-11-12 16:10:00|1503.75|1501.75|1501|1499|1505.25|1503.25|1497.75|1495.25|69
1762964100000|2025-11-12 16:15:00|1500.75|1498.75|1503.25|1501.25|1505.25|1503.25|1500.75|1498.75|28
1762964400000|2025-11-12 16:20:00|1503.5|1501.5|1498.75|1496.75|1505.25|1502.75|1498.5|1496.5|17
1762964700000|2025-11-12 16:25:00|1498.5|1496.5|1502.5|1500.5|1503.5|1501.5|1497.75|1495.75|40
1762965000000|2025-11-12 16:30:00|1502.75|1500.75|1505.5|1503.5|1508.25|1506.25|1502.25|1500.25|42
1762965300000|2025-11-12 16:35:00|1505.75|1503.75|1506.5|1504.5|1508.25|1506.25|1504.75|1502.75|47
1762965600000|2025-11-12 16:40:00|1506.75|1504.75|1506|1504|1509.5|1507.5|1505.75|1503.75|23
1762965900000|2025-11-12 16:45:00|1505.75|1503.75|1503.75|1501.75|1506.75|1504.75|1501.75|1499.75|22
1762966200000|2025-11-12 16:50:00|1504|1502|1504.75|1502.75|1506.5|1504.5|1502.75|1500.75|19
1762966500000|2025-11-12 16:55:00|1505|1503|1506.75|1504.75|1508.25|1506.25|1504.5|1502.5|25
1762966800000|2025-11-12 17:00:00|1506.5|1504.5|1505.25|1503.25|1507.25|1505.25|1503|1501|55
1762967100000|2025-11-12 17:05:00|1505|1503|1503|1501|1505.75|1503.75|1501|1499|21
1762967400000|2025-11-12 17:10:00|1502.75|1500.75|1504.75|1502.75|1506.25|1504.25|1502|1500|12
1762967700000|2025-11-12 17:15:00|1505|1503|1498.5|1496.5|1505.75|1503.75|1497.25|1495.25|23
1762968000000|2025-11-12 17:20:00|1498.75|1496.75|1502.25|1500.25|1502.75|1500.75|1496|1494|31
1762968300000|2025-11-12 17:25:00|1502.5|1500.5|1501.75|1499.75|1503.25|1500.75|1500.25|1498.25|11
1762968600000|2025-11-12 17:30:00|1501.5|1499.5|1507|1505|1507.25|1505.25|1500.25|1498.25|74
1762968900000|2025-11-12 17:35:00|1506.75|1504.75|1505.75|1503.75|1507|1505|1505|1503|35
1762969200000|2025-11-12 17:40:00|1505.5|1503.5|1505.25|1503.25|1506.5|1504.5|1503.75|1501.75|56
1762969500000|2025-11-12 17:45:00|1505.5|1503.5|1508|1506|1508|1506|1505.25|1503.25|52
1762969800000|2025-11-12 17:50:00|1507.75|1505.75|1506.5|1504.5|1509.5|1507.5|1505|1503|82
1762970100000|2025-11-12 17:55:00|1507|1505|1506.5|1504.5|1507.5|1505.5|1504.75|1502.75|468
1762970400000|2025-11-12 18:00:00|1506.75|1504.75|1505.75|1503.75|1509.5|1507.5|1504.75|1502.75|61
1762970700000|2025-11-12 18:05:00|1506|1504|1506.75|1504.75|1508.25|1506.25|1505.25|1503.25|13
1762971000000|2025-11-12 18:10:00|1507|1505|1509.25|1507.25|1510.25|1508.25|1506.75|1504.75|17
1762971300000|2025-11-12 18:15:00|1509|1507|1507.75|1505.75|1509.5|1507.5|1507|1505|23
1762971600000|2025-11-12 18:20:00|1508|1506|1507.75|1505.75|1508.75|1506|1505.75|1502.75|8
1762971900000|2025-11-12 18:25:00|1508|1506|1508.5|1506.5|1510.5|1508.5|1507.75|1505.25|23
1762972200000|2025-11-12 18:30:00|1510.25|1505.25|1510.75|1508.75|1512.75|1510.5|1508.5|1505.25|30
1762972500000|2025-11-12 18:35:00|1511|1509|1513.5|1511.5|1514.75|1511.5|1510.75|1507.75|3
1762972800000|2025-11-12 18:40:00|1513.25|1511.25|1511.75|1509.75|1514.25|1511.25|1511.75|1508.75|2
1762973100000|2025-11-12 18:45:00|1511.5|1509.5|1511.75|1509.75|1513|1511|1511|1509|13
1762973400000|2025-11-12 18:50:00|1511.5|1509.5|1513|1511|1513.5|1511.5|1511.25|1509.25|27
1762973700000|2025-11-12 18:55:00|1513.25|1511.25|1512|1510|1514|1512|1511.75|1509.75|13
1762974000000|2025-11-12 19:00:00|1512.25|1510.25|1513|1511|1513.75|1511.75|1511.75|1509.75|7
1762974300000|2025-11-12 19:05:00|1512.75|1510.75|1513.25|1511.25|1513.75|1511.75|1512|1510|7
1762974600000|2025-11-12 19:10:00|1513|1511|1507.5|1505.5|1513|1511|1506.25|1504.25|23
1762974900000|2025-11-12 19:15:00|1507.75|1505.75|1506|1504|1510.25|1506.5|1506|1502.25|6
1762975200000|2025-11-12 19:20:00|1506.25|1504.25|1504.25|1502.25|1508.75|1506|1503|1500.75|42
1762975500000|2025-11-12 19:25:00|1504.5|1502.5|1506.25|1504.25|1508.75|1505.25|1504.5|1502.5|20
1762975800000|2025-11-12 19:30:00|1507.5|1505.5|1507.25|1505.25|1508.5|1506.5|1506.25|1504.25|15
1762976100000|2025-11-12 19:35:00|1507|1505|1504.25|1502.25|1507.25|1505.25|1504.25|1502.25|6
1762976400000|2025-11-12 19:40:00|1504|1502|1502.25|1500.25|1504|1502|1501.75|1499.75|19
1762976700000|2025-11-12 19:45:00|1502.5|1500.5|1503.5|1501.5|1504.5|1502.5|1502.5|1500.5|4
1762977000000|2025-11-12 19:50:00|1502.75|1500.75|1504.5|1502.5|1504.75|1502.5|1501.5|1499.5|11
1762977300000|2025-11-12 19:55:00|1504.25|1502.25|1503.75|1501.75|1504.5|1502.5|1503|1501|4
1762977600000|2025-11-12 20:00:00|1503.5|1501.5|1505.75|1503.75|1506.75|1504|1502.5|1500.5|11
1762977900000|2025-11-12 20:05:00|1505.5|1503.5|1503|1501|1505.5|1503.5|1501.25|1499.25|18
1762978200000|2025-11-12 20:10:00|1503.25|1501.25|1504.25|1502.25|1504.25|1502.25|1503.25|1501.25|6
1762978500000|2025-11-12 20:15:00|1504.5|1502.5|1503.75|1501.75|1505|1503|1503|1501|4
1762978800000|2025-11-12 20:20:00|1503.25|1501.25|1504|1502|1505|1503|1503.25|1501.25|8
1762979100000|2025-11-12 20:25:00|1504.25|1502.25|1503.25|1501.25|1504.25|1502.25|1503.25|1501.25|2
1762979400000|2025-11-12 20:30:00|1503.5|1501.5|1504.5|1502.5|1504.75|1502.75|1503.5|1501.5|1
1762979700000|2025-11-12 20:35:00|1504.25|1502.25|1503.75|1501.75|1504.5|1502.5|1502.25|1500.25|19
1762980000000|2025-11-12 20:40:00|1504|1502|1504.75|1502.75|1504.75|1502.75|1503.75|1501.75|6
1762980300000|2025-11-12 20:45:00|1504.5|1502.5|1503.75|1501.75|1504.75|1502.75|1503.5|1501.5|1
1762980600000|2025-11-12 20:50:00|1504.25|1502.25|1503.5|1501.5|1506|1504|1503.5|1501.5|4
1762980900000|2025-11-12 20:55:00|1504.25|1502.25|1504.25|1502.25|1504.75|1502.75|1502.75|1500.75|12
1762981200000|2025-11-12 21:00:00|1504.75|1502.75|1504.75|1502.75|1505.5|1503.5|1504|1502|5
1762981500000|2025-11-12 21:05:00|1505|1503|1504.25|1502.25|1505.25|1503.25|1503.25|1501.25|7
1762981800000|2025-11-12 21:10:00|1504|1502|1503.25|1501.25|1504.25|1502.25|1503.25|1501.25|1
1762982100000|2025-11-12 21:15:00|1503.5|1501.5|1503.75|1501.75|1504.25|1502.25|1503.25|1501.25|0
1762982400000|2025-11-12 21:20:00|1503.5|1501.5|1504.75|1502.75|1504.75|1502.75|1503.25|1501.25|1
1762982700000|2025-11-12 21:25:00|1505|1503|1505.25|1503.25|1505.25|1503.25|1504.5|1502.5|0
1762983000000|2025-11-12 21:30:00|1506|1504|1506|1504|1507|1505|1506|1504|2
1762983300000|2025-11-12 21:35:00|1506.25|1504.25|1506.75|1504.75|1506.75|1504.75|1505.75|1503.75|3
1762983600000|2025-11-12 21:40:00|1506.5|1504.5|1506.25|1504.25|1506.5|1504.5|1505.75|1503.75|0
1762983900000|2025-11-12 21:45:00|1506|1504|1508.25|1506.25|1508.25|1506.25|1505.75|1503.75|7
1762984200000|2025-11-12 21:50:00|1508|1506|1507.25|1505.25|1509.25|1507.25|1507.25|1505.25|6
1762984500000|2025-11-12 21:55:00|1507|1505|1506|1504|1507.25|1505.25|1503.75|1501.75|7
1762988400000|2025-11-12 23:00:00|1508.5|1503.5|1507.5|1502.5|1510.5|1505.5|1507|1502.25|2
1762988700000|2025-11-12 23:05:00|1507.75|1502.75|1508.25|1503.25|1508.25|1505|1505.5|1501|6
1762989000000|2025-11-12 23:10:00|1508|1503|1502.5|1500.5|1508.75|1503.75|1502.5|1499.25|5
1762989300000|2025-11-12 23:15:00|1502.75|1500.75|1505.75|1500.75|1505.75|1502.5|1502.5|1499.25|2
1762989600000|2025-11-12 23:20:00|1504|1502|1504|1502|1506.25|1502.5|1504|1500.75|0
1762989900000|2025-11-12 23:25:00|1505.75|1500.75|1505.75|1500.75|1506.25|1503|1503.5|1500.75|1
1762990200000|2025-11-12 23:30:00|1504.5|1502.5|1503|1501|1505.75|1502.5|1502.5|1499.75|3
1762990500000|2025-11-12 23:35:00|1504.75|1499.75|1501|1499|1504.75|1501.75|1500.75|1498.25|8
1762990800000|2025-11-12 23:40:00|1503.5|1498.5|1502.5|1500.5|1503.75|1500.5|1499.5|1497.5|4
1762991100000|2025-11-12 23:45:00|1502.25|1500.25|1504|1499|1504.25|1501.25|1499.5|1495.5|11
1762991400000|2025-11-12 23:50:00|1503.5|1498.5|1501.5|1496.5|1503.5|1500|1498.5|1495.25|5
1762991700000|2025-11-12 23:55:00|1501.75|1496.75|1499.25|1497.25|1502|1498|1498.75|1496.25|2
1762992000000|2025-11-13 00:00:00|1501.5|1496.5|1499.25|1494.25|1501.5|1497.75|1497.75|1494|2
1762992300000|2025-11-13 00:05:00|1499.5|1494.5|1500.75|1495.75|1501.5|1496.75|1498.5|1494.5|2
1762992600000|2025-11-13 00:10:00|1501|1496|1500|1495|1501|1496|1497.5|1494.25|1
1762992900000|2025-11-13 00:15:00|1500.25|1495.25|1498|1496|1500.25|1496|1498|1494.25|0
1762993200000|2025-11-13 00:20:00|1498.25|1496.25|1499.5|1497.5|1500.75|1497.75|1498.25|1495.75|4
1762993500000|2025-11-13 00:25:00|1499.75|1497.75|1499.5|1497.5|1501.25|1498.5|1499.5|1496.25|1
1762993800000|2025-11-13 00:30:00|1501.25|1496.25|1503|1501|1504.75|1501.5|1499.5|1496.25|2
1762994100000|2025-11-13 00:35:00|1505|1500|1504.5|1502.5|1506.25|1503|1502.75|1499.75|11
1762994400000|2025-11-13 00:40:00|1504.25|1502.25|1501.5|1499.5|1504.5|1502.5|1501.5|1497.75|7
1762994700000|2025-11-13 00:45:00|1502.75|1497.75|1504.25|1499.25|1504.25|1500.5|1500.5|1497.25|1
1762995000000|2025-11-13 00:50:00|1504|1499|1505.5|1500.5|1506|1502|1503.25|1498.25|5
1762995300000|2025-11-13 00:55:00|1505.75|1500.75|1501.25|1499.25|1505.75|1500.75|1500.25|1496.75|13
1762995600000|2025-11-13 01:00:00|1500.5|1498.5|1499.75|1497.75|1503|1499|1496.75|1494.75|15
1762995900000|2025-11-13 01:05:00|1500|1498|1498.5|1496.5|1501|1499|1496.75|1493.75|2
1762996200000|2025-11-13 01:10:00|1499.75|1494.75|1497.5|1495.5|1500.25|1497.75|1496.75|1493.75|7
1762996500000|2025-11-13 01:15:00|1497.25|1495.25|1490.5|1488.5|1498.75|1495.25|1488.75|1486.75|37
1762996800000|2025-11-13 01:20:00|1490|1488|1492.75|1490.75|1494.75|1491|1490|1487.75|32
1762997100000|2025-11-13 01:25:00|1492.5|1490.5|1489.75|1487.75|1493.25|1490.5|1489.25|1486.25|2
1762997400000|2025-11-13 01:30:00|1490|1488|1491.75|1486.75|1491.75|1488.5|1488|1486|4
1762997700000|2025-11-13 01:35:00|1490|1488|1492|1490|1493.75|1490.5|1489.5|1485.75|4
1762998000000|2025-11-13 01:40:00|1493.25|1488.25|1492.25|1490.25|1494.25|1491.25|1491|1487.75|1
1762998300000|2025-11-13 01:45:00|1492.5|1490.5|1492.5|1487.5|1493.25|1490.5|1489.5|1486.25|4
1762998600000|2025-11-13 01:50:00|1492.75|1487.75|1492|1490|1494.25|1491|1490|1486.75|4
1762998900000|2025-11-13 01:55:00|1491.75|1489.75|1495.25|1490.25|1495.75|1492.5|1490|1486.75|9
1762999200000|2025-11-13 02:00:00|1494|1492|1498.5|1496.5|1498.75|1496.5|1493.5|1490.25|13
1762999500000|2025-11-13 02:05:00|1497.5|1495.5|1500.75|1498.75|1501.75|1499|1497.25|1494.25|14
1762999800000|2025-11-13 02:10:00|1500.5|1498.5|1502|1500|1504.25|1502|1498.75|1495.25|16
1763000100000|2025-11-13 02:15:00|1503.75|1498.75|1502|1500|1504.75|1501.75|1501|1497.25|9
1763000400000|2025-11-13 02:20:00|1503.25|1498.25|1498.5|1496.5|1503.75|1500.5|1498|1494.25|7
1763000700000|2025-11-13 02:25:00|1499.75|1494.75|1498.25|1496.25|1501.25|1497.5|1498|1494.75|3
1763001000000|2025-11-13 02:30:00|1498|1496|1498.5|1496.5|1500.5|1496.5|1497.75|1494.75|2
1763001300000|2025-11-13 02:35:00|1499.75|1494.75|1503.25|1501.25|1505.25|1502|1497.75|1494.75|9
1763001600000|2025-11-13 02:40:00|1503.5|1501.5|1505.25|1500.25|1506.25|1503.25|1503.25|1499.25|4
1763001900000|2025-11-13 02:45:00|1503.5|1501.5|1502.25|1500.25|1505.75|1502|1502.25|1498.75|1
1763002200000|2025-11-13 02:50:00|1502|1500|1502.5|1500.5|1503.25|1500.5|1499.75|1496.25|4
1763002500000|2025-11-13 02:55:00|1502.25|1500.25|1502.5|1497.5|1503.75|1500.5|1500.5|1496.75|0
1763002800000|2025-11-13 03:00:00|1502.75|1497.75|1505.75|1500.75|1506.25|1503|1501.5|1497.5|1
1763003100000|2025-11-13 03:05:00|1506|1501|1506.25|1504.25|1507.75|1504.75|1505|1500.75|2
1763003400000|2025-11-13 03:10:00|1506.5|1504.5|1502.5|1500.5|1509|1505|1502.5|1499|4
1763003700000|2025-11-13 03:15:00|1502.25|1500.25|1505.5|1500.5|1505.5|1501.5|1501.5|1497.75|0
1763004000000|2025-11-13 03:20:00|1505.75|1500.75|1512.75|1510.75|1514|1512|1504|1500.75|21
1763004300000|2025-11-13 03:25:00|1511.25|1509.25|1510|1508|1512.25|1509.25|1507.5|1505.5|17
1763004600000|2025-11-13 03:30:00|1510.25|1508.25|1513.25|1511.25|1514|1512|1510.25|1507.25|11
1763004900000|2025-11-13 03:35:00|1513|1511|1512|1510|1514.75|1511.5|1509.75|1507.25|7
1763005200000|2025-11-13 03:40:00|1513.25|1508.25|1515.75|1513.75|1517.25|1514.25|1511.5|1508.25|12
1763005500000|2025-11-13 03:45:00|1515.5|1513.5|1513.5|1511.5|1516.75|1513.75|1512.75|1509.25|7
1763005800000|2025-11-13 03:50:00|1513.75|1511.75|1514.5|1509.5|1516.25|1513|1512.5|1509|1
1763006100000|2025-11-13 03:55:00|1514.75|1509.75|1518.75|1516.75|1520.25|1518|1514|1509.75|10
1763006400000|2025-11-13 04:00:00|1518.5|1516.5|1517.75|1515.75|1519.75|1516.5|1516.25|1512.75|7
1763006700000|2025-11-13 04:05:00|1517.5|1515.5|1518.25|1516.25|1520.25|1517.75|1517.5|1514.75|4
1763007000000|2025-11-13 04:10:00|1517.25|1515.25|1517|1515|1518.75|1515.25|1514|1511.25|9
1763007300000|2025-11-13 04:15:00|1517.5|1515.5|1514.5|1512.5|1519.25|1515.5|1513.75|1510.75|21
1763007600000|2025-11-13 04:20:00|1515.25|1510.25|1513|1511|1516.5|1512.5|1513|1509.25|1
1763007900000|2025-11-13 04:25:00|1514.75|1509.75|1514.25|1509.25|1514.75|1511.5|1511.5|1508.25|0
1763008200000|2025-11-13 04:30:00|1514.5|1509.5|1514.25|1509.25|1516.25|1512.5|1512.5|1509|4
1763008500000|2025-11-13 04:35:00|1514.5|1509.5|1512.75|1507.75|1515.75|1510.75|1510.5|1507.75|1
1763008800000|2025-11-13 04:40:00|1511.5|1509.5|1511.75|1509.75|1514.25|1510.5|1508.75|1506.75|12
1763009100000|2025-11-13 04:45:00|1512|1510|1512.5|1510.5|1515.25|1511.5|1511.75|1508.75|2
1763009400000|2025-11-13 04:50:00|1513.75|1508.75|1512.25|1510.25|1513.75|1510.75|1511.75|1508.75|0
1763009700000|2025-11-13 04:55:00|1512.5|1510.5|1514.25|1509.25|1515.5|1511.5|1512|1509|2
1763010000000|2025-11-13 05:00:00|1513|1511|1514.25|1509.25|1515.75|1513|1513|1509.25|4
1763010300000|2025-11-13 05:05:00|1513|1511|1513.5|1511.5|1516.25|1513|1512.75|1509.25|14
1763010600000|2025-11-13 05:10:00|1513.75|1511.75|1513.5|1511.5|1516.75|1514.75|1512|1508.75|8
1763010900000|2025-11-13 05:15:00|1515.25|1510.25|1513|1511|1515.75|1512|1512|1509.25|5
1763011200000|2025-11-13 05:20:00|1512.75|1510.75|1511.75|1509.75|1514.75|1511.5|1511.75|1508.75|1
1763011500000|2025-11-13 05:25:00|1513.75|1508.75|1511.75|1506.75|1514.75|1511.75|1510|1506.75|7
1763011800000|2025-11-13 05:30:00|1510|1508|1512.25|1507.25|1512.5|1509|1509.5|1506.75|4
1763012100000|2025-11-13 05:35:00|1511|1509|1513.25|1511.25|1515.75|1512|1510.5|1507.25|3
1763012400000|2025-11-13 05:40:00|1513.5|1511.5|1512.75|1507.75|1514.75|1511.75|1511.5|1507.75|1
1763012700000|2025-11-13 05:45:00|1511.5|1509.5|1510.75|1505.75|1513.25|1509.5|1508.75|1505.75|11
1763013000000|2025-11-13 05:50:00|1509.5|1507.5|1512.5|1510.5|1513.5|1510.75|1506.5|1503.75|15
1763013300000|2025-11-13 05:55:00|1512|1510|1510.5|1508.5|1514.25|1512.25|1510.5|1506.75|5
1763013600000|2025-11-13 06:00:00|1511.75|1506.75|1508.5|1506.5|1511.75|1508|1507.5|1504.25|7
1763013900000|2025-11-13 06:05:00|1508.25|1506.25|1513.5|1508.5|1514.25|1511|1508.25|1505.75|5
1763014200000|2025-11-13 06:10:00|1513.25|1508.25|1511.75|1506.75|1513.75|1510.5|1509.75|1506.75|4
1763014500000|2025-11-13 06:15:00|1511.5|1506.5|1511.25|1506.25|1512|1508|1508.5|1505.25|7
1763014800000|2025-11-13 06:20:00|1510|1508|1511.75|1509.75|1512.75|1510|1510|1507.75|5
1763015100000|2025-11-13 06:25:00|1512|1510|1513.5|1511.5|1516.25|1512.75|1511.75|1509.75|5
1763015400000|2025-11-13 06:30:00|1514.75|1509.75|1514.25|1509.25|1515.25|1512|1512|1509.25|6
1763015700000|2025-11-13 06:35:00|1512.5|1510.5|1513.25|1508.25|1514.25|1510.5|1512|1508.25|0
1763016000000|2025-11-13 06:40:00|1511.5|1509.5|1510.5|1508.5|1513.25|1509.5|1510|1506.5|4
1763016300000|2025-11-13 06:45:00|1511.75|1506.75|1509.5|1507.5|1511.75|1508.5|1509.5|1505.75|3
1763016600000|2025-11-13 06:50:00|1509.25|1507.25|1512.25|1510.25|1513.25|1510.5|1509.25|1507.25|4
1763016900000|2025-11-13 06:55:00|1514.5|1512.5|1516.25|1511.25|1516.25|1513.5|1513.5|1511.25|15
1763017200000|2025-11-13 07:00:00|1515|1513|1515.25|1513.25|1518.25|1515.5|1515|1512.25|14
1763017500000|2025-11-13 07:05:00|1515|1513|1516.25|1514.25|1519.25|1516.25|1514|1511|7
1763017800000|2025-11-13 07:10:00|1516.5|1514.5|1516.75|1514.75|1518.25|1516|1515.5|1513.25|6
1763018100000|2025-11-13 07:15:00|1517|1515|1516|1514|1518.75|1515.75|1516|1513.25|4
1763018400000|2025-11-13 07:20:00|1515.75|1513.75|1518.75|1516.75|1519.25|1517.25|1515.75|1513.25|10
1763018700000|2025-11-13 07:25:00|1518.5|1516.5|1520|1518|1521.75|1519.75|1518|1515.75|32
1763019000000|2025-11-13 07:30:00|1520.25|1518.25|1518.75|1516.75|1521.5|1519.5|1518.25|1516.25|15
1763019300000|2025-11-13 07:35:00|1519|1517|1518|1516|1519.75|1517.75|1516.5|1514.25|18
1763019600000|2025-11-13 07:40:00|1518.25|1516.25|1516.5|1514.5|1520|1516.5|1516.5|1513.25|2
1763019900000|2025-11-13 07:45:00|1517.5|1515.5|1518.75|1513.75|1521|1517|1517|1513.75|5
1763020200000|2025-11-13 07:50:00|1517|1515|1519.25|1514.25|1519.75|1516|1516.25|1513.25|1
1763020500000|2025-11-13 07:55:00|1519.5|1514.5|1519.25|1517.25|1519.5|1517.5|1517.5|1513.25|6
1763020800000|2025-11-13 08:00:00|1519|1517|1523.25|1521.25|1526|1524|1517.75|1514.75|21
1763021100000|2025-11-13 08:05:00|1523|1521|1527.25|1525.25|1528.75|1526|1521.25|1519.25|21
1763021400000|2025-11-13 08:10:00|1527.75|1525.75|1527|1525|1528.25|1526|1524.25|1522.25|21
1763021700000|2025-11-13 08:15:00|1527.25|1525.25|1531.5|1529.5|1533.25|1530.25|1527|1525|43
1763022000000|2025-11-13 08:20:00|1531.75|1529.75|1533.25|1531.25|1533.25|1531.25|1529.75|1527.75|33
1763022300000|2025-11-13 08:25:00|1533|1531|1533.25|1531.25|1533.75|1531.25|1530.75|1528.75|7
1763022600000|2025-11-13 08:30:00|1533|1531|1533.5|1531.5|1535|1533|1531|1529|13
1763022900000|2025-11-13 08:35:00|1533.25|1531.25|1535.25|1533.25|1537.25|1535.25|1533|1531|70
1763023200000|2025-11-13 08:40:00|1535.5|1533.5|1538.75|1536.75|1539.75|1537.75|1535.25|1533.25|30
1763023500000|2025-11-13 08:45:00|1538.5|1536.5|1537.75|1535.75|1539.5|1537.5|1536.75|1534.75|21
1763023800000|2025-11-13 08:50:00|1538|1536|1541|1539|1542.5|1540.5|1537.75|1535.75|53
1763024100000|2025-11-13 08:55:00|1540.75|1538.75|1540.5|1538.5|1542.25|1540.25|1540|1538|25
1763024400000|2025-11-13 09:00:00|1540.25|1538.25|1532.5|1530.5|1540.25|1538.25|1531.5|1529.5|49
1763024700000|2025-11-13 09:05:00|1533|1531|1532.75|1530.75|1533.5|1531.5|1529.25|1527.25|59
1763025000000|2025-11-13 09:10:00|1533|1531|1527|1525|1533.5|1531.5|1526.5|1523.25|20
1763025300000|2025-11-13 09:15:00|1527.25|1525.25|1535.5|1533.5|1536.75|1534.75|1527|1525|24
1763025600000|2025-11-13 09:20:00|1536|1534|1532.75|1530.75|1537|1535|1531.75|1529.75|50
1763025900000|2025-11-13 09:25:00|1533|1531|1528.75|1526.75|1533.75|1531.25|1527.75|1525.75|20
1763026200000|2025-11-13 09:30:00|1529|1527|1531|1529|1531.75|1529.75|1526|1524|19
1763026500000|2025-11-13 09:35:00|1531.5|1529.5|1528.25|1526.25|1531.5|1529.5|1527.5|1525.5|19
1763026800000|2025-11-13 09:40:00|1527.5|1525.5|1529|1527|1529.75|1527.5|1525.75|1523.75|19
1763027100000|2025-11-13 09:45:00|1530.25|1525.25|1527.75|1525.75|1530.25|1528|1525.75|1523.75|25
1763027400000|2025-11-13 09:50:00|1527.5|1525.5|1530.75|1528.75|1530.75|1528.75|1527.5|1525.25|17
1763027700000|2025-11-13 09:55:00|1530.5|1528.5|1526|1524|1531|1529|1525.25|1523.25|45
1763028000000|2025-11-13 10:00:00|1526.25|1524.25|1528.5|1526.5|1529.75|1527.75|1526.25|1524.25|17
1763028300000|2025-11-13 10:05:00|1528.75|1526.75|1528.25|1526.25|1528.75|1526.75|1527.25|1525.25|13
1763028600000|2025-11-13 10:10:00|1528|1526|1524|1522|1529.5|1527.5|1524|1521.25|29
1763028900000|2025-11-13 10:15:00|1524.25|1522.25|1530.5|1528.5|1530.5|1528.5|1523.25|1520.75|36
1763029200000|2025-11-13 10:20:00|1530.75|1528.75|1530.25|1528.25|1532|1530|1529.5|1527.5|10
1763029500000|2025-11-13 10:25:00|1530.5|1528.5|1532.75|1530.75|1534.75|1532.75|1530|1528|22
1763029800000|2025-11-13 10:30:00|1533|1531|1533|1531|1534.75|1532.25|1530.5|1528.5|22
1763030100000|2025-11-13 10:35:00|1532|1530|1529|1527|1532|1530|1526.5|1523.75|12
1763030400000|2025-11-13 10:40:00|1530.75|1525.75|1529.25|1527.25|1531.25|1527.5|1528|1524.75|0
1763030700000|2025-11-13 10:45:00|1529.5|1527.5|1526.5|1524.5|1529.5|1527.5|1525.75|1522.75|6
1763031000000|2025-11-13 10:50:00|1526.25|1524.25|1521.75|1519.75|1527.75|1524.75|1520.75|1518.75|24
1763031300000|2025-11-13 10:55:00|1521.5|1519.5|1520.5|1518.5|1523.25|1521.25|1516|1514|68
1763031600000|2025-11-13 11:00:00|1522.25|1517.25|1522.75|1517.75|1523.75|1520.75|1516.25|1513.25|18
1763031900000|2025-11-13 11:05:00|1521.5|1519.5|1523.5|1521.5|1524.75|1522.25|1521.5|1518.25|10
1763032200000|2025-11-13 11:10:00|1524|1522|1518.25|1516.25|1524.25|1522.25|1518.25|1516.25|18
1763032500000|2025-11-13 11:15:00|1518|1516|1513.5|1511.5|1518.25|1516.25|1512.75|1510.75|26
1763032800000|2025-11-13 11:20:00|1513.25|1511.25|1514.75|1512.75|1514.75|1512.75|1510.75|1508.75|23
1763033100000|2025-11-13 11:25:00|1515|1513|1510.25|1508.25|1515.5|1513.5|1509.75|1507.75|16
1763033400000|2025-11-13 11:30:00|1510.5|1508.5|1511.5|1509.5|1512.5|1509.75|1505.25|1503.25|56
1763033700000|2025-11-13 11:35:00|1511.25|1509.25|1512.25|1510.25|1512.25|1510.25|1510|1508|9
1763034000000|2025-11-13 11:40:00|1511.75|1509.75|1513.5|1511.5|1515.25|1513.25|1511|1509|24
1763034300000|2025-11-13 11:45:00|1513|1511|1511.5|1509.5|1513.25|1511.25|1511|1509|20
1763034600000|2025-11-13 11:50:00|1511.25|1509.25|1512|1510|1514.25|1512.25|1511|1509|5
1763034900000|2025-11-13 11:55:00|1512.25|1510.25|1513|1511|1513|1511|1511.25|1509.25|9
1763035200000|2025-11-13 12:00:00|1512.75|1510.75|1511.25|1509.25|1514.25|1512.25|1511.25|1509.25|27
1763035500000|2025-11-13 12:05:00|1511|1509|1510.5|1508.5|1511.25|1509.25|1508.75|1506.75|39
1763035800000|2025-11-13 12:10:00|1511|1509|1512.75|1510.75|1513|1511|1510.25|1508.25|18
1763036100000|2025-11-13 12:15:00|1513|1511|1512.5|1510.5|1514.5|1512.5|1511.5|1509.5|15
1763036400000|2025-11-13 12:20:00|1512.75|1510.75|1517|1515|1517.5|1515.5|1512.25|1510.25|21
1763036700000|2025-11-13 12:25:00|1516.75|1514.75|1516.5|1514.5|1518|1516|1515.5|1513.5|26
1763037000000|2025-11-13 12:30:00|1516.75|1514.75|1518|1516|1518.25|1516.25|1516|1514|4
1763037300000|2025-11-13 12:35:00|1517.75|1515.75|1519|1517|1519.75|1517.75|1517.5|1515.5|11
1763037600000|2025-11-13 12:40:00|1518.75|1516.75|1519.25|1517.25|1519.25|1517.25|1517.25|1515.25|7
1763037900000|2025-11-13 12:45:00|1519.5|1517.5|1521|1519|1523|1521|1519.5|1517.5|23
1763038200000|2025-11-13 12:50:00|1519.75|1517.75|1521|1519|1523.5|1521.5|1519.5|1517.5|19
1763038500000|2025-11-13 12:55:00|1520.75|1518.75|1520|1518|1522.25|1519.25|1520|1516.75|1
1763038800000|2025-11-13 13:00:00|1520.5|1518.5|1506.75|1504.75|1522.25|1519.25|1505.5|1503.5|71
1763039100000|2025-11-13 13:05:00|1506.5|1504.5|1505.75|1503.75|1508.5|1506.5|1502.25|1500.25|63
1763039400000|2025-11-13 13:10:00|1505.5|1503.5|1504|1502|1506|1504|1500.25|1498.25|79
1763039700000|2025-11-13 13:15:00|1503|1501|1500.75|1498.75|1503.75|1501.75|1500|1497.25|19
1763040000000|2025-11-13 13:20:00|1500.5|1498.5|1500.75|1498.75|1503|1501|1499.75|1497.75|32
1763040300000|2025-11-13 13:25:00|1501|1499|1494.25|1492.25|1501|1499|1493.75|1491.75|54
1763040600000|2025-11-13 13:30:00|1494|1492|1489.25|1487.25|1495.25|1493.25|1488.5|1486.5|110
1763040900000|2025-11-13 13:35:00|1489.5|1487.5|1483.5|1481.5|1489.5|1487.5|1482.5|1480.5|75
1763041200000|2025-11-13 13:40:00|1483.75|1481.75|1480|1478|1483.75|1481.75|1473.5|1468.5|133
1763041500000|2025-11-13 13:45:00|1480.25|1478.25|1481.5|1479.5|1484.25|1482.25|1479.25|1477.25|50
1763041800000|2025-11-13 13:50:00|1481.25|1479.25|1486.5|1484.5|1486.5|1484.5|1480.25|1478.25|41
1763042100000|2025-11-13 13:55:00|1486.75|1484.75|1485|1483|1488.75|1486.75|1485|1483|95
1763042400000|2025-11-13 14:00:00|1486|1484|1484.5|1482.5|1486|1484|1482|1480|53
1763042700000|2025-11-13 14:05:00|1484.75|1482.75|1481|1479|1489.5|1487.5|1479.5|1477.5|86
1763043000000|2025-11-13 14:10:00|1481.25|1479.25|1482.5|1480.5|1484.25|1482.25|1479.5|1477.5|25
1763043300000|2025-11-13 14:15:00|1482|1480|1482.5|1480.5|1484|1482|1480.25|1478.25|44
1763043600000|2025-11-13 14:20:00|1482.25|1480.25|1482.25|1480.25|1484.75|1482.75|1481.25|1478.75|31
1763043900000|2025-11-13 14:25:00|1482|1480|1486.25|1481.25|1486.25|1482.5|1480.25|1477.75|42
1763044200000|2025-11-13 14:30:00|1484.5|1482.5|1493.25|1491.25|1494.75|1492.75|1484.25|1481.25|71
1763044500000|2025-11-13 14:35:00|1493.5|1491.5|1492.75|1490.75|1495.25|1493.25|1491.75|1489.75|59
1763044800000|2025-11-13 14:40:00|1492.5|1490.5|1478|1476|1494.75|1492.75|1477.5|1475.5|78
1763045100000|2025-11-13 14:45:00|1477.75|1475.75|1479.75|1477.75|1485.5|1483.5|1477.5|1475.5|46
1763045400000|2025-11-13 14:50:00|1479.5|1477.5|1481.5|1479.5|1483.75|1480.75|1477.5|1475.5|37
1763045700000|2025-11-13 14:55:00|1481.75|1479.75|1482.75|1480.75|1486.75|1484.75|1481.25|1478.75|27
1763046000000|2025-11-13 15:00:00|1483|1481|1487|1485|1487.25|1485.25|1479|1477|74
1763046300000|2025-11-13 15:05:00|1486.75|1484.75|1493|1491|1494.5|1492.5|1484.5|1481.25|76
1763046600000|2025-11-13 15:10:00|1493.25|1491.25|1493.25|1491.25|1493.75|1491.75|1488.25|1486.25|53
1763046900000|2025-11-13 15:15:00|1493|1491|1491.75|1489.75|1495.75|1493.75|1491|1489|28
1763047200000|2025-11-13 15:20:00|1492|1490|1494|1492|1494.75|1492.75|1491|1489|31
1763047500000|2025-11-13 15:25:00|1494.25|1492.25|1491|1489|1494.5|1492.5|1487.75|1485.75|36
1763047800000|2025-11-13 15:30:00|1491.25|1489.25|1485.75|1483.75|1493.5|1491.5|1483.5|1481.5|41
1763048100000|2025-11-13 15:35:00|1486|1484|1492.75|1490.75|1493.25|1491|1485.75|1483.75|19
1763048400000|2025-11-13 15:40:00|1493|1491|1490.75|1488.75|1496.25|1494.25|1490.5|1488.5|29
1763048700000|2025-11-13 15:45:00|1491.75|1489.75|1486|1484|1491.75|1489.75|1482.75|1480.75|39
1763049000000|2025-11-13 15:50:00|1485.5|1483.5|1485|1483|1486.75|1484.75|1483|1481|20
1763049300000|2025-11-13 15:55:00|1484.75|1482.75|1490.5|1488.5|1491|1489|1483.25|1481.25|54
1763049600000|2025-11-13 16:00:00|1490.25|1488.25|1488.25|1486.25|1491.75|1489.75|1487.25|1485.25|31
1763049900000|2025-11-13 16:05:00|1488.5|1486.5|1494.25|1492.25|1494.25|1492.25|1487.75|1485.75|31
1763050200000|2025-11-13 16:10:00|1494|1492|1494.75|1492.75|1495.5|1493.5|1492.5|1490.5|47
1763050500000|2025-11-13 16:15:00|1494.5|1492.5|1491|1489|1497.75|1495.75|1490|1488|71
1763050800000|2025-11-13 16:20:00|1491.75|1489.75|1488.5|1486.5|1495|1493|1487.75|1485.75|62
1763051100000|2025-11-13 16:25:00|1488.25|1486.25|1489|1487|1489.25|1487.25|1485.25|1483.25|40
1763051400000|2025-11-13 16:30:00|1488|1486|1489.75|1487.75|1490|1488|1485.5|1482.25|23
1763051700000|2025-11-13 16:35:00|1490|1488|1485.25|1483.25|1490.75|1488.75|1485|1483|36
1763052000000|2025-11-13 16:40:00|1485.5|1483.5|1484.25|1482.25|1486.25|1484.25|1482.5|1480.5|12
1763052300000|2025-11-13 16:45:00|1484|1482|1484|1482|1486.25|1484.25|1480.75|1478.75|22
1763052600000|2025-11-13 16:50:00|1484.25|1482.25|1483.5|1481.5|1484.75|1482.5|1481.5|1479.5|20
1763052900000|2025-11-13 16:55:00|1483.75|1481.75|1485|1483|1485.5|1483.5|1481.25|1479.25|22
1763053200000|2025-11-13 17:00:00|1485.25|1483.25|1483.5|1481.5|1486.75|1484.75|1482|1480|32
1763053500000|2025-11-13 17:05:00|1483.75|1481.75|1478.5|1476.5|1484|1482|1478|1476|37
1763053800000|2025-11-13 17:10:00|1478.25|1476.25|1473.75|1471.75|1479|1477|1473.5|1471.5|80
1763054100000|2025-11-13 17:15:00|1473.5|1471.5|1477.5|1475.5|1478.25|1476.25|1473.5|1471.5|16
1763054400000|2025-11-13 17:20:00|1477.75|1475.75|1478.5|1476.5|1481|1479|1477.25|1474.25|41
1763054700000|2025-11-13 17:25:00|1477.75|1475.75|1476|1474|1478.5|1476.5|1475.75|1473.75|53
1763055000000|2025-11-13 17:30:00|1476.25|1474.25|1481.75|1479.75|1482.25|1480.25|1475.25|1473.25|60
1763055300000|2025-11-13 17:35:00|1481.5|1479.5|1481.5|1479.5|1482|1480|1479.25|1477.25|53
1763055600000|2025-11-13 17:40:00|1481.25|1479.25|1477.25|1475.25|1481.5|1479.5|1477.25|1475.25|53
1763055900000|2025-11-13 17:45:00|1477|1475|1475.75|1473.75|1477|1475|1471.5|1469.5|77
1763056200000|2025-11-13 17:50:00|1475.5|1473.5|1475|1473|1477|1475|1471.75|1469.75|99
1763056500000|2025-11-13 17:55:00|1474.75|1472.75|1479.25|1477.25|1479.25|1477.25|1473.75|1471.75|337
1763056800000|2025-11-13 18:00:00|1479|1477|1476|1474|1479|1477|1476|1474|47
1763057100000|2025-11-13 18:05:00|1476.25|1474.25|1473.5|1471.5|1476.75|1474.75|1472|1470|14
1763057400000|2025-11-13 18:10:00|1473.25|1471.25|1476|1474|1476.75|1474.75|1473|1471|18
1763057700000|2025-11-13 18:15:00|1476.25|1474.25|1473.25|1471.25|1476.5|1474.5|1473|1470.75|13
1763058000000|2025-11-13 18:20:00|1473.5|1471.5|1474.25|1472.25|1475.5|1473.5|1472|1470|25
1763058300000|2025-11-13 18:25:00|1474.5|1472.5|1468.25|1466.25|1474.5|1472.5|1468.25|1466.25|37
1763058600000|2025-11-13 18:30:00|1468|1466|1461.5|1459.5|1468|1466|1459.75|1457.75|142
1763058900000|2025-11-13 18:35:00|1461.75|1459.75|1449|1447|1461.75|1459.75|1441.25|1439.25|116
1763059200000|2025-11-13 18:40:00|1449.25|1447.25|1454.5|1452.5|1457.25|1454.25|1449|1447|45
1763059500000|2025-11-13 18:45:00|1454.75|1452.75|1457.5|1455.5|1458|1456|1450.75|1448.75|142
1763059800000|2025-11-13 18:50:00|1457.25|1455.25|1452.25|1450.25|1459.75|1456.75|1451.75|1449.75|363
1763060100000|2025-11-13 18:55:00|1452|1450|1456.25|1454.25|1456.25|1454.25|1451|1449|41
1763060400000|2025-11-13 19:00:00|1456.75|1454.75|1455.75|1453.75|1457|1455|1450.75|1447.5|28
1763060700000|2025-11-13 19:05:00|1455.5|1453.5|1459|1457|1460.75|1457.75|1454.75|1452.75|54
1763061000000|2025-11-13 19:10:00|1460.75|1455.75|1456|1454|1460.75|1457.75|1455.75|1453.75|20
1763061300000|2025-11-13 19:15:00|1455.75|1453.75|1457.5|1455.5|1459.25|1456.5|1453.25|1451.25|36
1763061600000|2025-11-13 19:20:00|1457.25|1455.25|1459.5|1457.5|1459.75|1457.75|1456|1453.75|36
1763061900000|2025-11-13 19:25:00|1459.25|1457.25|1457.5|1455.5|1461|1459|1457.25|1455.25|87
1763062200000|2025-11-13 19:30:00|1457|1455|1457|1455|1458.25|1455.75|1455.5|1453.25|20
1763062500000|2025-11-13 19:35:00|1456.75|1454.75|1458.75|1456.75|1460.25|1458.25|1456.75|1454.75|25
1763062800000|2025-11-13 19:40:00|1458.5|1456.5|1458.5|1456.5|1458.75|1456.75|1456.5|1454.5|5
1763063100000|2025-11-13 19:45:00|1458.25|1456.25|1452|1450|1458.25|1456.25|1449.75|1447.75|67
1763063400000|2025-11-13 19:50:00|1453|1451|1452.5|1450.5|1455.25|1453.25|1452.25|1450.25|29
1763063700000|2025-11-13 19:55:00|1452.25|1450.25|1452.75|1450.75|1453.75|1451.75|1450.25|1448.25|22
1763064000000|2025-11-13 20:00:00|1453|1451|1451.75|1449.75|1455.75|1453.75|1449.75|1447.75|21
1763064300000|2025-11-13 20:05:00|1452.25|1450.25|1454.75|1452.75|1454.75|1452.75|1450.25|1448.25|12
1763064600000|2025-11-13 20:10:00|1454.5|1452.5|1457|1455|1457|1455|1454.25|1452.25|23
1763064900000|2025-11-13 20:15:00|1457.25|1455.25|1457.25|1452.25|1458.75|1456.75|1456|1452.25|7
1763065200000|2025-11-13 20:20:00|1455.5|1453.5|1454.25|1452.25|1456.75|1453.5|1453.25|1451.25|7
1763065500000|2025-11-13 20:25:00|1454|1452|1452.75|1450.75|1456.75|1454.75|1452.75|1450.75|78
1763065800000|2025-11-13 20:30:00|1453|1451|1452.75|1450.75|1453.75|1451.75|1451.5|1448.75|10
1763066100000|2025-11-13 20:35:00|1453|1451|1450.75|1448.75|1454.25|1452.25|1450.75|1448.75|103
1763066400000|2025-11-13 20:40:00|1450.5|1448.5|1446.75|1444.75|1450.75|1448.75|1446|1444|147
1763066700000|2025-11-13 20:45:00|1446.5|1444.5|1448.5|1446.5|1449|1447|1446|1444|26
1763067000000|2025-11-13 20:50:00|1448.25|1446.25|1446|1444|1448.25|1446.25|1446|1442.25|21
1763067300000|2025-11-13 20:55:00|1446.25|1444.25|1448.25|1446.25|1448.25|1446.25|1445.5|1442.25|24
1763067600000|2025-11-13 21:00:00|1448|1446|1449.75|1447.75|1451.75|1448.5|1446|1444|18
1763067900000|2025-11-13 21:05:00|1449.5|1447.5|1452.75|1450.75|1452.75|1450.75|1449|1445.25|54
1763068200000|2025-11-13 21:10:00|1452.5|1450.5|1451|1449|1452.5|1450.5|1450|1447.25|4
1763068500000|2025-11-13 21:15:00|1450.75|1448.75|1450.5|1448.5|1452.25|1449.25|1450|1446.75|7
1763068800000|2025-11-13 21:20:00|1451.75|1446.75|1451.5|1449.5|1453.75|1450.75|1450.5|1446.75|5
1763069100000|2025-11-13 21:25:00|1452.75|1447.75|1451.25|1449.25|1453.75|1450.75|1450.75|1447.75|3
1763069400000|2025-11-13 21:30:00|1451|1449|1452.25|1447.25|1452.75|1450.25|1450.5|1446.75|6
1763069700000|2025-11-13 21:35:00|1450.5|1448.5|1448.5|1446.5|1451.75|1448.75|1448.5|1444.75|3
1763070000000|2025-11-13 21:40:00|1449.75|1444.75|1449.5|1447.5|1451.75|1448|1448.25|1444.75|18
1763070300000|2025-11-13 21:45:00|1450.75|1445.75|1450.25|1445.25|1451.25|1447.5|1448|1445.25|6
1763070600000|2025-11-13 21:50:00|1449|1447|1447.75|1445.75|1450.25|1447|1447.75|1445.25|7
1763070900000|2025-11-13 21:55:00|1448|1446|1447.75|1445.75|1448.5|1446.5|1447.25|1445.25|21
1763074800000|2025-11-13 23:00:00|1444.5|1444.5|1451.25|1449.25|1456|1453|1444.5|1444.5|55
1763075100000|2025-11-13 23:05:00|1451|1449|1454.75|1452.75|1456.25|1453.75|1450.75|1448.75|14
1763075400000|2025-11-13 23:10:00|1454.5|1452.5|1454|1452|1454.75|1452.75|1452.75|1449.75|6
1763075700000|2025-11-13 23:15:00|1454.25|1452.25|1455.25|1453.25|1455.5|1453.5|1453.75|1450.5|9
1763076000000|2025-11-13 23:20:00|1455|1453|1454.25|1452.25|1455.25|1453.25|1454|1452|0
1763076300000|2025-11-13 23:25:00|1454|1452|1457|1455|1458.25|1456|1453|1451|8
1763076600000|2025-11-13 23:30:00|1458.25|1453.25|1456.75|1451.75|1458.25|1454.5|1455|1451.25|3
1763076900000|2025-11-13 23:35:00|1456.5|1451.5|1455.5|1453.5|1457|1453.5|1453.75|1450.75|1
1763077200000|2025-11-13 23:40:00|1455.25|1453.25|1454.5|1452.5|1456.25|1453.5|1453.5|1449.75|3
1763077500000|2025-11-13 23:45:00|1455.75|1450.75|1454.5|1452.5|1455.75|1452.75|1454|1450.25|2
1763077800000|2025-11-13 23:50:00|1455.75|1450.75|1457|1455|1460.25|1457|1454.5|1450.75|13
1763078100000|2025-11-13 23:55:00|1458.25|1453.25|1456.75|1454.75|1458.25|1455|1456|1452.75|1
1763078400000|2025-11-14 00:00:00|1456.5|1454.5|1456.75|1454.75|1458.25|1455.25|1456|1452.75|5
1763078700000|2025-11-14 00:05:00|1456.5|1454.5|1455.75|1453.75|1457.75|1454.75|1454.5|1451.75|2
1763079000000|2025-11-14 00:10:00|1455.5|1453.5|1457|1455|1459|1455|1455.25|1453.25|2
1763079300000|2025-11-14 00:15:00|1458|1453|1459.25|1457.25|1459.75|1457.75|1456.75|1453|7
1763079600000|2025-11-14 00:20:00|1459|1457|1458.5|1456.5|1461.25|1458|1458.25|1455.25|7
1763079900000|2025-11-14 00:25:00|1458.25|1456.25|1460|1458|1460|1458|1457.75|1454.75|4
1763080200000|2025-11-14 00:30:00|1461.25|1456.25|1460.25|1455.25|1461.25|1458|1458|1454.25|1
1763080500000|2025-11-14 00:35:00|1460|1455|1461.25|1456.25|1461.25|1457.5|1459.5|1455|0
1763080800000|2025-11-14 00:40:00|1459.5|1457.5|1458|1456|1461.25|1458.75|1458|1455.25|4
1763081100000|2025-11-14 00:45:00|1458.25|1456.25|1460.5|1455.5|1460.5|1457|1458|1454.5|0
1763081400000|2025-11-14 00:50:00|1460.25|1455.25|1459|1454|1460.5|1455.5|1459|1454|0
1763081700000|2025-11-14 00:55:00|1458.75|1453.75|1459.5|1454.5|1459.5|1454.5|1458.75|1453.75|0
1763082000000|2025-11-14 01:00:00|1459.25|1454.25|1461.75|1459.75|1464.5|1462.5|1457.5|1453.75|18
1763082300000|2025-11-14 01:05:00|1461.5|1459.5|1460|1458|1462.75|1459.75|1459|1455.75|7
1763082600000|2025-11-14 01:10:00|1459.5|1457.5|1461.25|1456.25|1461.75|1458.75|1457|1453.25|12
1763082900000|2025-11-14 01:15:00|1461|1456|1460.25|1458.25|1462.75|1459.75|1459|1454.75|3
1763083200000|2025-11-14 01:20:00|1459|1455.25|1457.75|1452.75|1461.25|1457.5|1456.5|1452.5|11
1763083500000|2025-11-14 01:25:00|1457.25|1452.25|1456.75|1451.75|1458|1453|1456.75|1451.75|0
1763083800000|2025-11-14 01:30:00|1457|1452|1457.25|1452.25|1458|1453|1456.75|1451.75|11
1763084100000|2025-11-14 01:35:00|1456|1454|1459|1454|1460.25|1456.5|1456|1453.25|12
1763084400000|2025-11-14 01:40:00|1458.75|1453.75|1459.25|1454.25|1459.5|1456|1457|1453.75|0
1763084700000|2025-11-14 01:45:00|1458|1456|1462.75|1457.75|1462.75|1459|1458|1454.25|6
1763085000000|2025-11-14 01:50:00|1461|1459|1462.25|1460.25|1463.75|1460.5|1460.75|1456.75|0
1763085300000|2025-11-14 01:55:00|1464.5|1462.5|1463.75|1461.75|1466.25|1463|1463.25|1460.75|13
1763085600000|2025-11-14 02:00:00|1464|1462|1462.75|1460.75|1465.25|1462|1460.75|1457.75|27
1763085900000|2025-11-14 02:05:00|1462.5|1460.5|1461.75|1456.75|1462.5|1460.5|1458|1454.75|7
1763086200000|2025-11-14 02:10:00|1460|1458|1464.5|1462.5|1465.75|1462.5|1460|1457.25|8
1763086500000|2025-11-14 02:15:00|1466.25|1461.25|1463.5|1461.5|1467.25|1463.5|1463|1461|6
1763086800000|2025-11-14 02:20:00|1463.25|1461.25|1466.75|1464.75|1467.5|1465.5|1463|1461|21
1763087100000|2025-11-14 02:25:00|1467|1465|1465.25|1463.25|1468|1466|1464.25|1461.25|10
1763087400000|2025-11-14 02:30:00|1465|1463|1467.25|1465.25|1469|1467|1464.5|1462.5|17
1763087700000|2025-11-14 02:35:00|1467.5|1465.5|1465|1463|1467.75|1465.75|1463.5|1461.5|10
1763088000000|2025-11-14 02:40:00|1465.25|1463.25|1468.25|1466.25|1468.5|1466.5|1465|1461.5|12
1763088300000|2025-11-14 02:45:00|1468.5|1466.5|1468.25|1463.25|1468.5|1466.5|1466|1463.25|6
1763088600000|2025-11-14 02:50:00|1467.5|1465.5|1468.75|1466.75|1469.75|1467|1467.25|1464.75|14
1763088900000|2025-11-14 02:55:00|1468.5|1466.5|1465.25|1463.25|1469.25|1467|1465.25|1463.25|14
1763089200000|2025-11-14 03:00:00|1465|1463|1463|1461|1465|1463|1462.75|1460.75|5
1763089500000|2025-11-14 03:05:00|1462|1460|1464.25|1462.25|1464.75|1462.75|1461|1459|4
1763089800000|2025-11-14 03:10:00|1464.5|1462.5|1464|1462|1465.75|1463.25|1463.25|1460.75|3
1763090100000|2025-11-14 03:15:00|1464.5|1462.5|1466.25|1464.25|1467.25|1464.5|1463.5|1460.25|2
1763090400000|2025-11-14 03:20:00|1467|1465|1469.75|1467.75|1470|1468|1465.25|1462.75|15
1763090700000|2025-11-14 03:25:00|1469.5|1467.5|1468.25|1466.25|1470.75|1468|1468|1465.75|5
1763091000000|2025-11-14 03:30:00|1468|1466|1467|1465|1469.25|1466.5|1466.25|1464.25|5
1763091300000|2025-11-14 03:35:00|1467.25|1465.25|1466.75|1464.75|1469.25|1466.5|1466.5|1464.25|4
1763091600000|2025-11-14 03:40:00|1466.5|1464.5|1466.75|1464.75|1467.75|1465.75|1466.5|1464.5|2
1763091900000|2025-11-14 03:45:00|1466|1464|1467.75|1462.75|1467.75|1464.5|1464.25|1462.25|7
1763092200000|2025-11-14 03:50:00|1466.5|1464.5|1464.5|1462.5|1468|1464.75|1463.5|1459.75|2
1763092500000|2025-11-14 03:55:00|1466.25|1461.25|1466|1464|1467.75|1464.5|1464|1460.25|8
1763092800000|2025-11-14 04:00:00|1466.25|1464.25|1467.25|1462.25|1467.75|1464.5|1464.5|1461.25|10
1763093100000|2025-11-14 04:05:00|1466|1464|1463.75|1458.75|1467.25|1464|1461.5|1457.75|8
1763093400000|2025-11-14 04:10:00|1462.5|1460.5|1463.75|1458.75|1464.75|1461|1462|1458.75|2
1763093700000|2025-11-14 04:15:00|1462.5|1460.5|1463.75|1458.75|1464.25|1460.5|1461.75|1458.75|1
1763094000000|2025-11-14 04:20:00|1461.75|1459.75|1462|1460|1464.25|1461.25|1461.75|1458.75|6
1763094300000|2025-11-14 04:25:00|1462.25|1460.25|1461.5|1459.5|1463.75|1461.75|1460.25|1457.75|18
1763094600000|2025-11-14 04:30:00|1461.75|1459.75|1464.25|1462.25|1464.5|1462.5|1461.5|1457.75|1
1763094900000|2025-11-14 04:35:00|1464.5|1462.5|1464|1462|1464.5|1462.5|1463.5|1461.5|2
1763095200000|2025-11-14 04:40:00|1464.25|1462.25|1465.5|1463.5|1467.75|1464.5|1463.5|1461.5|12
1763095500000|2025-11-14 04:45:00|1466.75|1461.75|1466|1464|1467.25|1464.25|1463.5|1461.25|4
1763095800000|2025-11-14 04:50:00|1468|1463|1465.25|1463.25|1468|1464.5|1465.25|1462|1
1763096100000|2025-11-14 04:55:00|1465.5|1463.5|1466.25|1464.25|1466.75|1464.75|1465.25|1463.25|8
1763096400000|2025-11-14 05:00:00|1466|1464|1462.25|1457.25|1466|1464|1460.25|1457.25|6
1763096700000|2025-11-14 05:05:00|1460.5|1458.5|1458|1456|1462.25|1459|1457.75|1455.75|5
1763097000000|2025-11-14 05:10:00|1459.75|1454.75|1454.75|1452.75|1460.75|1457.5|1454.5|1452.5|4
1763097300000|2025-11-14 05:15:00|1454.5|1452.5|1452.25|1450.25|1454.75|1452.75|1450.25|1448.25|10
1763097600000|2025-11-14 05:20:00|1452|1450|1454.25|1452.25|1454.75|1452.5|1450.25|1448.25|6
1763097900000|2025-11-14 05:25:00|1454.5|1452.5|1457.25|1452.25|1457.25|1454|1453.5|1450.25|9
1763098200000|2025-11-14 05:30:00|1457|1452|1459.25|1454.25|1459.25|1456.25|1454.5|1451.25|0
1763098500000|2025-11-14 05:35:00|1457.5|1455.5|1460|1458|1461.75|1458|1456|1452.25|6
1763098800000|2025-11-14 05:40:00|1461.25|1456.25|1459.5|1457.5|1462.75|1459.75|1459.5|1456.25|0
1763099100000|2025-11-14 05:45:00|1459.25|1457.25|1456.5|1454.5|1460.25|1457.75|1456|1452.25|3
1763099400000|2025-11-14 05:50:00|1456.75|1454.75|1452.75|1447.75|1458.75|1455.5|1449|1445.75|14
1763099700000|2025-11-14 05:55:00|1453|1448|1449.75|1447.75|1453|1449.75|1449|1445.75|7
1763100000000|2025-11-14 06:00:00|1449.5|1447.5|1450.5|1445.5|1450.75|1447.5|1446.75|1443.75|7
1763100300000|2025-11-14 06:05:00|1450.25|1445.25|1452|1450|1453.75|1451.25|1450|1445.25|8
1763100600000|2025-11-14 06:10:00|1451.75|1449.75|1453.5|1448.5|1453.5|1450.25|1450|1446.5|2
1763100900000|2025-11-14 06:15:00|1453.25|1448.25|1452|1447|1454|1450|1450.75|1446.5|9
1763101200000|2025-11-14 06:20:00|1451.75|1446.75|1450|1448|1452|1448|1449|1445.75|0
1763101500000|2025-11-14 06:25:00|1449.75|1447.75|1446.75|1441.75|1450.25|1448.25|1441.5|1439.25|25
1763101800000|2025-11-14 06:30:00|1445|1443|1447.5|1445.5|1447.75|1445.75|1444|1440.75|4
1763102100000|2025-11-14 06:35:00|1447.75|1445.75|1447|1445|1449.25|1446|1444|1440.75|6
1763102400000|2025-11-14 06:40:00|1447.75|1445.75|1448.75|1446.75|1449.75|1446.75|1446.5|1443.75|10
1763102700000|2025-11-14 06:45:00|1450.25|1448.25|1445.5|1443.5|1451.25|1448.25|1444.75|1441.75|14
1763103000000|2025-11-14 06:50:00|1446|1444|1444.5|1439.5|1446|1444|1441.75|1439.25|63
1763103300000|2025-11-14 06:55:00|1444.75|1439.75|1447.75|1445.75|1449|1447|1444.25|1439.75|11
1763103600000|2025-11-14 07:00:00|1447.5|1445.5|1443.5|1441.5|1450|1448|1441.25|1436.25|33
1763103900000|2025-11-14 07:05:00|1443.25|1441.25|1439|1437|1443.5|1441.5|1437.75|1435.75|25
1763104200000|2025-11-14 07:10:00|1439.25|1437.25|1436.5|1434.5|1440|1437.5|1436.5|1433.75|10
1763104500000|2025-11-14 07:15:00|1436|1434|1431.25|1429.25|1436|1434|1431.25|1428.75|47
1763104800000|2025-11-14 07:20:00|1432|1430|1430.5|1428.5|1436.25|1432.5|1427.5|1424.25|49
1763105100000|2025-11-14 07:25:00|1430.25|1428.25|1435|1433|1436.25|1433|1429.5|1426.25|16
1763105400000|2025-11-14 07:30:00|1437|1435|1437|1435|1438.75|1435.75|1435.5|1431.75|8
1763105700000|2025-11-14 07:35:00|1438.25|1433.25|1437|1435|1438.75|1435.5|1435.5|1432.25|5
1763106000000|2025-11-14 07:40:00|1436.75|1434.75|1438|1436|1439.25|1436.25|1433.75|1431.25|12
1763106300000|2025-11-14 07:45:00|1437.75|1435.75|1439.25|1437.25|1439.75|1437.5|1437.25|1434.25|14
1763106600000|2025-11-14 07:50:00|1442|1440|1445|1443|1448.5|1444|1441.5|1438.25|19
1763106900000|2025-11-14 07:55:00|1446.75|1441.75|1443|1441|1448.25|1444.5|1443|1439.75|10
1763107200000|2025-11-14 08:00:00|1442.5|1440.5|1438.75|1436.75|1445.25|1442.5|1436.75|1434.75|26
1763107500000|2025-11-14 08:05:00|1439|1437|1430.25|1428.25|1439|1437|1430.25|1428.25|30
1763107800000|2025-11-14 08:10:00|1430.75|1428.75|1428.75|1426.75|1432.5|1430.5|1428.5|1426.5|30
1763108100000|2025-11-14 08:15:00|1428.5|1426.5|1438.5|1436.5|1441.25|1438.25|1426.5|1424.5|72
1763108400000|2025-11-14 08:20:00|1438.25|1436.25|1438.5|1436.5|1439.75|1436.5|1433|1429.25|15
1763108700000|2025-11-14 08:25:00|1440.25|1435.25|1436|1434|1440.25|1437|1436|1432.25|13
1763109000000|2025-11-14 08:30:00|1437.25|1432.25|1443.5|1441.5|1443.5|1441.5|1435.5|1432.25|40
1763109300000|2025-11-14 08:35:00|1445.25|1440.25|1443.25|1441.25|1448.75|1446.75|1443.25|1440.25|32
1763109600000|2025-11-14 08:40:00|1443|1441|1438.5|1436.5|1443|1441|1435.5|1433.5|23
1763109900000|2025-11-14 08:45:00|1438.25|1436.25|1433.5|1431.5|1438.25|1436.25|1433.25|1430.25|30
1763110200000|2025-11-14 08:50:00|1435.25|1430.25|1427.5|1425.5|1435.75|1432.75|1427.5|1425.5|68
1763110500000|2025-11-14 08:55:00|1427.75|1425.75|1430|1428|1431.75|1429.75|1423.75|1421.75|71
1763110800000|2025-11-14 09:00:00|1430.25|1428.25|1428.5|1426.5|1432|1430|1423.5|1421.5|43
1763111100000|2025-11-14 09:05:00|1428.25|1426.25|1434.75|1432.75|1435|1433|1428.25|1426.25|36
1763111400000|2025-11-14 09:10:00|1434.5|1432.5|1430.25|1428.25|1436.25|1433.5|1430.25|1428.25|10
1763111700000|2025-11-14 09:15:00|1430|1428|1425.5|1423.5|1431.75|1429.75|1425.25|1423.25|50
1763112000000|2025-11-14 09:20:00|1425.25|1423.25|1425.75|1423.75|1430.25|1428.25|1424.5|1422.5|10
1763112300000|2025-11-14 09:25:00|1426|1424|1428.75|1426.75|1429|1427|1423.5|1421.5|26
1763112600000|2025-11-14 09:30:00|1428.5|1426.5|1427|1425|1431.25|1429.25|1427|1424.75|16
1763112900000|2025-11-14 09:35:00|1427.75|1425.75|1426.25|1424.25|1428|1426|1425.5|1423.5|9
1763113200000|2025-11-14 09:40:00|1426|1424|1432.5|1430.5|1432.75|1430.75|1425.5|1423.5|7
1763113500000|2025-11-14 09:45:00|1432.75|1430.75|1430.25|1428.25|1433.25|1431|1429.5|1427.5|14
1763113800000|2025-11-14 09:50:00|1430.5|1428.5|1435.5|1433.5|1435.75|1433.75|1430.25|1427.75|17
1763114100000|2025-11-14 09:55:00|1435|1433|1432.5|1430.5|1435.75|1433.75|1432.5|1430.5|14
1763114400000|2025-11-14 10:00:00|1433|1431|1437|1435|1437.75|1435.75|1432.25|1430.25|31
1763114700000|2025-11-14 10:05:00|1435.75|1433.75|1436.75|1434.75|1437|1435|1432.25|1430.25|21
1763115000000|2025-11-14 10:10:00|1437|1435|1436.75|1434.75|1441.25|1439.25|1436|1434|12
1763115300000|2025-11-14 10:15:00|1437|1435|1432.5|1430.5|1439|1437|1431.75|1429.75|13
1763115600000|2025-11-14 10:20:00|1432.75|1430.75|1436|1434|1437.75|1435|1432.75|1430.75|12
1763115900000|2025-11-14 10:25:00|1437.25|1432.25|1433.5|1431.5|1437.25|1434.5|1433.25|1431.25|1
1763116200000|2025-11-14 10:30:00|1433.25|1431.25|1433.5|1431.5|1435|1433|1433|1431|4
1763116500000|2025-11-14 10:35:00|1433.25|1431.25|1437.5|1435.5|1437.5|1435.5|1432.75|1430.75|6
1763116800000|2025-11-14 10:40:00|1437.25|1435.25|1437|1435|1438.25|1435.75|1434|1432|21
1763117100000|2025-11-14 10:45:00|1436.75|1434.75|1438|1436|1439.75|1436.5|1434.25|1431.25|36
1763117400000|2025-11-14 10:50:00|1439.75|1434.75|1437.75|1435.75|1440.25|1438|1436.5|1433.75|10
1763117700000|2025-11-14 10:55:00|1437.5|1435.5|1435.5|1433.5|1438.75|1435.75|1435|1433|6
1763118000000|2025-11-14 11:00:00|1435.75|1433.75|1432|1430|1439.25|1436|1431.75|1428.75|17
1763118300000|2025-11-14 11:05:00|1433.75|1428.75|1422.75|1420.75|1435.75|1433.75|1421.25|1419.25|62
1763118600000|2025-11-14 11:10:00|1424|1422|1421.5|1419.5|1424.75|1422.25|1417.75|1415.75|42
1763118900000|2025-11-14 11:15:00|1420.75|1418.75|1422.5|1420.5|1424.25|1421.75|1417.5|1415.5|56
1763119200000|2025-11-14 11:20:00|1422.75|1420.75|1423.25|1421.25|1424|1422|1419|1415.25|23
1763119500000|2025-11-14 11:25:00|1424.75|1422.75|1424.25|1422.25|1427|1423.5|1422.25|1419.25|12
1763119800000|2025-11-14 11:30:00|1422.75|1420.75|1425.75|1420.75|1426.75|1423.75|1422.75|1419.75|22
1763120100000|2025-11-14 11:35:00|1424.5|1422.5|1424.75|1422.75|1426.25|1423|1422.75|1419.75|10
1763120400000|2025-11-14 11:40:00|1425|1423|1418.25|1416.25|1425.25|1423.25|1418.25|1416.25|17
1763120700000|2025-11-14 11:45:00|1418|1416|1421.25|1416.25|1422.25|1418.5|1417.5|1413.25|31
1763121000000|2025-11-14 11:50:00|1421|1416|1414.75|1409.75|1422.75|1417.75|1413|1409.25|29
1763121300000|2025-11-14 11:55:00|1413|1411|1416.75|1414.75|1419.75|1416.25|1410.75|1407.75|84
1763121600000|2025-11-14 12:00:00|1416.5|1414.5|1419.75|1417.75|1420.25|1418.25|1412.5|1410.5|52
1763121900000|2025-11-14 12:05:00|1420|1418|1416.75|1414.75|1421.25|1419.25|1416.25|1414.25|35
1763122200000|2025-11-14 12:10:00|1417|1415|1414.25|1412.25|1417|1415|1411.75|1409.75|27
1763122500000|2025-11-14 12:15:00|1414.5|1412.5|1413.5|1408.5|1417.5|1414.25|1411.75|1408.5|22
1763122800000|2025-11-14 12:20:00|1412|1410|1416.5|1414.5|1418.25|1415.75|1411.25|1407.75|19
1763123100000|2025-11-14 12:25:00|1418.25|1413.25|1416|1414|1418.75|1416.75|1413.5|1411.5|37
1763123400000|2025-11-14 12:30:00|1416.25|1414.25|1413.75|1411.75|1418|1416|1410|1408|25
1763123700000|2025-11-14 12:35:00|1414|1412|1412.5|1410.5|1416.75|1414.5|1411.75|1409.75|5
1763124000000|2025-11-14 12:40:00|1412.25|1410.25|1421|1419|1421.25|1419.25|1411.25|1409.25|28
1763124300000|2025-11-14 12:45:00|1420.75|1418.75|1425.75|1423.75|1426.5|1424.5|1420.5|1418.5|35
1763124600000|2025-11-14 12:50:00|1425.5|1423.5|1422.75|1420.75|1427.25|1425.25|1418.75|1416.75|58
1763124900000|2025-11-14 12:55:00|1423|1421|1420.25|1418.25|1424|1422|1419.25|1417.25|23
1763125200000|2025-11-14 13:00:00|1420.5|1418.5|1413.5|1411.5|1420.75|1418.75|1413|1411|32
1763125500000|2025-11-14 13:05:00|1413.75|1411.75|1417.75|1415.75|1420.5|1418.5|1412.5|1410.5|34
1763125800000|2025-11-14 13:10:00|1418|1416|1409.5|1407.5|1418.5|1416.5|1407.5|1405.5|36
1763126100000|2025-11-14 13:15:00|1409.75|1407.75|1402.75|1397.75|1414.25|1412.25|1398.25|1393.25|96
1763126400000|2025-11-14 13:20:00|1402.25|1397.25|1409.5|1407.5|1411.75|1408|1401|1397.25|53
1763126700000|2025-11-14 13:25:00|1410.75|1405.75|1403.5|1401.5|1410.75|1407.5|1401.75|1399.75|24
1763127000000|2025-11-14 13:30:00|1405.25|1400.25|1398.75|1396.75|1406.25|1404.25|1398|1396|84
1763127300000|2025-11-14 13:35:00|1398.5|1396.5|1396.5|1394.5|1401.25|1399.25|1396.25|1394.25|112
1763127600000|2025-11-14 13:40:00|1396.25|1394.25|1397.75|1395.75|1400.5|1398.5|1394|1392|105
1763127900000|2025-11-14 13:45:00|1397.5|1395.5|1399.25|1397.25|1400.75|1397.75|1394.75|1392.75|53
1763128200000|2025-11-14 13:50:00|1399|1397|1400.5|1398.5|1403.5|1401.5|1394.5|1392.5|55
1763128500000|2025-11-14 13:55:00|1400.75|1398.75|1401.75|1399.75|1405|1403|1398.5|1396.5|106
1763128800000|2025-11-14 14:00:00|1401.5|1399.5|1396.75|1394.75|1401.5|1399.5|1387.25|1385.25|172
1763129100000|2025-11-14 14:05:00|1396.5|1394.5|1395.25|1393.25|1399.5|1397.5|1394.5|1392.5|44
1763129400000|2025-11-14 14:10:00|1395|1393|1396|1394|1400|1397.5|1393.75|1391.75|70
1763129700000|2025-11-14 14:15:00|1395.75|1393.75|1401.25|1399.25|1403.75|1400.75|1395.5|1393.25|35
1763130000000|2025-11-14 14:20:00|1401.75|1399.75|1403|1401|1406.75|1404.75|1401.25|1398.75|54
1763130300000|2025-11-14 14:25:00|1404|1402|1401.25|1399.25|1404.75|1402.75|1400|1398|86
1763130600000|2025-11-14 14:30:00|1401|1399|1388|1386|1402.5|1400.5|1385.5|1383.5|89
1763130900000|2025-11-14 14:35:00|1387.75|1385.75|1401.25|1399.25|1401.5|1399.5|1387.5|1385.5|68
1763131200000|2025-11-14 14:40:00|1401.5|1399.5|1408.25|1406.25|1409.25|1407.25|1399.25|1397.25|116
1763131500000|2025-11-14 14:45:00|1408.5|1406.5|1406.75|1404.75|1411.75|1409.75|1405|1402.25|57
1763131800000|2025-11-14 14:50:00|1406.25|1404.25|1416.75|1411.75|1417.25|1414.75|1405|1403|106
1763132100000|2025-11-14 14:55:00|1415|1413|1421.25|1416.25|1421.25|1419|1413.5|1411.25|39
1763132400000|2025-11-14 15:00:00|1423|1418|1413.5|1411.5|1423|1420|1412.5|1410.5|73
1763132700000|2025-11-14 15:05:00|1413.75|1411.75|1419|1417|1419.5|1417.5|1410.75|1408.75|35
1763133000000|2025-11-14 15:10:00|1419.25|1417.25|1425.75|1423.75|1425.75|1423.75|1417.5|1415.25|56
1763133300000|2025-11-14 15:15:00|1426|1424|1424.75|1422.75|1428.25|1426.25|1423|1421|68
1763133600000|2025-11-14 15:20:00|1425|1423|1423.5|1421.5|1426.75|1424.25|1420|1418|31
1763133900000|2025-11-14 15:25:00|1423.25|1421.25|1430.25|1428.25|1430.5|1428.5|1422|1420|41
1763134200000|2025-11-14 15:30:00|1430|1428|1432.5|1430.5|1433.25|1431.25|1425.75|1422.75|35
1763134500000|2025-11-14 15:35:00|1431.25|1429.25|1432|1430|1435.5|1433.5|1429|1427|89
1763134800000|2025-11-14 15:40:00|1431.75|1429.75|1436.5|1434.5|1437|1435|1430.75|1428.75|57
1763135100000|2025-11-14 15:45:00|1435.5|1433.5|1442.75|1440.75|1443|1441|1435.5|1433.5|65